KissMeData/284740/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	203900	648982600	22600	22600	22600	22600	687
3	20231123	203800	648982600	22600	22600	22600	22600	0
4	20231123	203700	648982600	22600	22600	22600	22600	0
5	20231123	203600	648982600	22600	22600	22600	22600	0
6	20231123	203500	648982600	22600	22600	22600	22600	0
7	20231123	203400	648982600	22600	22600	22600	22600	0
8	20231123	203300	648982600	22600	22600	22600	22600	0
9	20231123	203200	648982600	22600	22600	22600	22600	0
10	20231123	203100	648982600	22600	22600	22600	22600	0
11	20231123	203000	648982600	22600	22600	22600	22600	0
12	20231123	202900	648982600	22600	22600	22600	22600	0
13	20231123	202800	648982600	22600	22600	22600	22600	0
14	20231123	202700	648982600	22600	22600	22600	22600	0
15	20231123	202600	648982600	22600	22600	22600	22600	0
16	20231123	202500	648982600	22600	22600	22600	22600	0
17	20231123	202400	648982600	22600	22600	22600	22600	0
18	20231123	202300	648982600	22600	22600	22600	22600	0
19	20231123	202200	648982600	22600	22600	22600	22600	0
20	20231123	202100	648982600	22600	22600	22600	22600	0
21	20231123	202000	648982600	22600	22600	22600	22600	0
22	20231123	201900	648982600	22600	22600	22600	22600	0
23	20231123	201800	648982600	22600	22600	22600	22600	0
24	20231123	201700	648982600	22600	22600	22600	22600	0
25	20231123	201600	648982600	22600	22600	22600	22600	0
26	20231123	201500	648982600	22600	22600	22600	22600	0
27	20231123	201400	648982600	22600	22600	22600	22600	0
28	20231123	201300	648982600	22600	22600	22600	22600	0
29	20231123	201200	648982600	22600	22600	22600	22600	0
30	20231123	201100	648982600	22600	22600	22600	22600	0
31	20231123	201000	648982600	22600	22600	22600	22600	0
32	20231123	200900	648982600	22600	22600	22600	22600	687
33	20231123	200800	648982600	22600	22600	22600	22600	0
34	20231123	200700	648982600	22600	22600	22600	22600	0
35	20231123	200600	648982600	22600	22600	22600	22600	0
36	20231123	200500	648982600	22600	22600	22600	22600	0
37	20231123	200400	648982600	22600	22600	22600	22600	0
38	20231123	200300	648982600	22600	22600	22600	22600	0
39	20231123	200200	648982600	22600	22600	22600	22600	0
40	20231123	200100	648982600	22600	22600	22600	22600	0
41	20231123	200000	648982600	22600	22600	22600	22600	0
42	20231123	195900	648982600	22600	22600	22600	22600	0
43	20231123	195800	648982600	22600	22600	22600	22600	0
44	20231123	195700	648982600	22600	22600	22600	22600	0
45	20231123	195600	648982600	22600	22600	22600	22600	0
46	20231123	195500	648982600	22600	22600	22600	22600	0
47	20231123	195400	648982600	22600	22600	22600	22600	0
48	20231123	195300	648982600	22600	22600	22600	22600	0
49	20231123	195200	648982600	22600	22600	22600	22600	0
50	20231123	195100	648982600	22600	22600	22600	22600	0
51	20231123	195000	648982600	22600	22600	22600	22600	0
52	20231123	194900	648982600	22600	22600	22600	22600	0
53	20231123	194800	648982600	22600	22600	22600	22600	0
54	20231123	194700	648982600	22600	22600	22600	22600	0
55	20231123	194600	648982600	22600	22600	22600	22600	0
56	20231123	194500	648982600	22600	22600	22600	22600	0
57	20231123	194400	648982600	22600	22600	22600	22600	0
58	20231123	194300	648982600	22600	22600	22600	22600	0
59	20231123	194200	648982600	22600	22600	22600	22600	0
60	20231123	194100	648982600	22600	22600	22600	22600	0
61	20231123	194000	648982600	22600	22600	22600	22600	0
62	20231123	193900	648982600	22600	22600	22600	22600	687
63	20231123	193800	648982600	22600	22600	22600	22600	0
64	20231123	193700	648982600	22600	22600	22600	22600	0
65	20231123	193600	648982600	22600	22600	22600	22600	0
66	20231123	193500	648982600	22600	22600	22600	22600	0
67	20231123	193400	648982600	22600	22600	22600	22600	0
68	20231123	193300	648982600	22600	22600	22600	22600	0
69	20231123	193200	648982600	22600	22600	22600	22600	0
70	20231123	193100	648982600	22600	22600	22600	22600	0
71	20231123	193000	648982600	22600	22600	22600	22600	0
72	20231123	192900	648982600	22600	22600	22600	22600	0
73	20231123	192800	648982600	22600	22600	22600	22600	0
74	20231123	192700	648982600	22600	22600	22600	22600	0
75	20231123	192600	648982600	22600	22600	22600	22600	0
76	20231123	192500	648982600	22600	22600	22600	22600	0
77	20231123	192400	648982600	22600	22600	22600	22600	0
78	20231123	192300	648982600	22600	22600	22600	22600	0
79	20231123	192200	648982600	22600	22600	22600	22600	0
80	20231123	192100	648982600	22600	22600	22600	22600	0
81	20231123	192000	648982600	22600	22600	22600	22600	0
82	20231123	191900	648982600	22600	22600	22600	22600	0
83	20231123	191800	648982600	22600	22600	22600	22600	0
84	20231123	191700	648982600	22600	22600	22600	22600	0
85	20231123	191600	648982600	22600	22600	22600	22600	0
86	20231123	191500	648982600	22600	22600	22600	22600	0
87	20231123	191400	648982600	22600	22600	22600	22600	0
88	20231123	191300	648982600	22600	22600	22600	22600	0
89	20231123	191200	648982600	22600	22600	22600	22600	0
90	20231123	191100	648982600	22600	22600	22600	22600	0
91	20231123	191000	648982600	22600	22600	22600	22600	0
92	20231123	190900	648982600	22600	22600	22600	22600	687
93	20231123	190800	648982600	22600	22600	22600	22600	0
94	20231123	190700	648982600	22600	22600	22600	22600	0
95	20231123	190600	648982600	22600	22600	22600	22600	0
96	20231123	190500	648982600	22600	22600	22600	22600	0
97	20231123	190400	648982600	22600	22600	22600	22600	0
98	20231123	190300	648982600	22600	22600	22600	22600	0
99	20231123	190200	648982600	22600	22600	22600	22600	0
100	20231123	190100	648982600	22600	22600	22600	22600	0
101	20231123	190000	648982600	22600	22600	22600	22600	0
102	20231123	185900	648982600	22600	22600	22600	22600	0
103	20231123	185800	648982600	22600	22600	22600	22600	0
104	20231123	185700	648982600	22600	22600	22600	22600	0
105	20231123	185600	648982600	22600	22600	22600	22600	0
106	20231123	185500	648982600	22600	22600	22600	22600	0
107	20231123	185400	648982600	22600	22600	22600	22600	0
108	20231123	185300	648982600	22600	22600	22600	22600	0
109	20231123	185200	648982600	22600	22600	22600	22600	0
110	20231123	185100	648982600	22600	22600	22600	22600	0
111	20231123	185000	648982600	22600	22600	22600	22600	0
112	20231123	184900	648982600	22600	22600	22600	22600	0
113	20231123	184800	648982600	22600	22600	22600	22600	0
114	20231123	184700	648982600	22600	22600	22600	22600	0
115	20231123	184600	648982600	22600	22600	22600	22600	0
116	20231123	184500	648982600	22600	22600	22600	22600	0
117	20231123	184400	648982600	22600	22600	22600	22600	0
118	20231123	184300	648982600	22600	22600	22600	22600	0
119	20231123	184200	648982600	22600	22600	22600	22600	0
120	20231123	184100	648982600	22600	22600	22600	22600	0
121	20231123	184000	648982600	22600	22600	22600	22600	0
122	20231123	183900	648982600	22600	22600	22600	22600	687
123	20231123	183800	648982600	22600	22600	22600	22600	0
124	20231123	183700	648982600	22600	22600	22600	22600	0
125	20231123	183600	648982600	22600	22600	22600	22600	0
126	20231123	183500	648982600	22600	22600	22600	22600	0
127	20231123	183400	648982600	22600	22600	22600	22600	0
128	20231123	183300	648982600	22600	22600	22600	22600	0
129	20231123	183200	648982600	22600	22600	22600	22600	0
130	20231123	183100	648982600	22600	22600	22600	22600	0
131	20231123	183000	648982600	22600	22600	22600	22600	0
132	20231123	182900	648982600	22600	22600	22600	22600	0
133	20231123	182800	648982600	22600	22600	22600	22600	0
134	20231123	182700	648982600	22600	22600	22600	22600	0
135	20231123	182600	648982600	22600	22600	22600	22600	0
136	20231123	182500	648982600	22600	22600	22600	22600	0
137	20231123	182400	648982600	22600	22600	22600	22600	0
138	20231123	182300	648982600	22600	22600	22600	22600	0
139	20231123	182200	648982600	22600	22600	22600	22600	0
140	20231123	182100	648982600	22600	22600	22600	22600	0
141	20231123	182000	648982600	22600	22600	22600	22600	0
142	20231123	181900	648982600	22600	22600	22600	22600	0
143	20231123	181800	648982600	22600	22600	22600	22600	0
144	20231123	181700	648982600	22600	22600	22600	22600	0
145	20231123	181600	648982600	22600	22600	22600	22600	0
146	20231123	181500	648982600	22600	22600	22600	22600	0
147	20231123	181400	648982600	22600	22600	22600	22600	0
148	20231123	181300	648982600	22600	22600	22600	22600	0
149	20231123	181200	648982600	22600	22600	22600	22600	0
150	20231123	181100	648982600	22600	22600	22600	22600	0
151	20231123	181000	648982600	22600	22600	22600	22600	0
152	20231123	180900	648982600	22600	22600	22600	22600	687
153	20231123	180800	648982600	22600	22600	22600	22600	0
154	20231123	180700	648982600	22600	22600	22600	22600	0
155	20231123	180600	648982600	22600	22600	22600	22600	0
156	20231123	180500	648982600	22600	22600	22600	22600	0
157	20231123	180400	648982600	22600	22600	22600	22600	0
158	20231123	180300	648982600	22600	22600	22600	22600	0
159	20231123	180200	648982600	22600	22600	22600	22600	0
160	20231123	180100	648982600	22600	22600	22600	22600	0
161	20231123	180000	648982600	22600	22600	22600	22600	0
162	20231123	175900	648982600	22600	22600	22600	22600	0
163	20231123	175800	648982600	22600	22600	22600	22600	0
164	20231123	175700	648982600	22600	22600	22600	22600	0
165	20231123	175600	648982600	22600	22600	22600	22600	0
166	20231123	175500	648982600	22600	22600	22600	22600	0
167	20231123	175400	648982600	22600	22600	22600	22600	0
168	20231123	175300	648982600	22600	22600	22600	22600	0
169	20231123	175200	648982600	22600	22600	22600	22600	0
170	20231123	175100	648982600	22600	22600	22600	22600	0
171	20231123	175000	648982600	22600	22600	22600	22600	0
172	20231123	174900	648982600	22600	22600	22600	22600	0
173	20231123	174800	648982600	22600	22600	22600	22600	0
174	20231123	174700	648982600	22600	22600	22600	22600	0
175	20231123	174600	648982600	22600	22600	22600	22600	0
176	20231123	174500	648982600	22600	22600	22600	22600	0
177	20231123	174400	648982600	22600	22600	22600	22600	0
178	20231123	174300	648982600	22600	22600	22600	22600	0
179	20231123	174200	648982600	22600	22600	22600	22600	0
180	20231123	174100	648982600	22600	22600	22600	22600	0
181	20231123	174000	648982600	22600	22600	22600	22600	0
182	20231123	173900	648982600	22600	22600	22600	22600	687
183	20231123	173800	648982600	22600	22600	22600	22600	0
184	20231123	173700	648982600	22600	22600	22600	22600	0
185	20231123	173600	648982600	22600	22600	22600	22600	0
186	20231123	173500	648982600	22600	22600	22600	22600	0
187	20231123	173400	648982600	22600	22600	22600	22600	0
188	20231123	173300	648982600	22600	22600	22600	22600	0
189	20231123	173200	648982600	22600	22600	22600	22600	0
190	20231123	173100	648982600	22600	22600	22600	22600	0
191	20231123	173000	648982600	22600	22600	22600	22600	0
192	20231123	172900	648982600	22600	22600	22600	22600	0
193	20231123	172800	648982600	22600	22600	22600	22600	0
194	20231123	172700	648982600	22600	22600	22600	22600	0
195	20231123	172600	648982600	22600	22600	22600	22600	0
196	20231123	172500	648982600	22600	22600	22600	22600	0
197	20231123	172400	648982600	22600	22600	22600	22600	0
198	20231123	172300	648982600	22600	22600	22600	22600	0
199	20231123	172200	648982600	22600	22600	22600	22600	0
200	20231123	172100	648982600	22600	22600	22600	22600	0
201	20231123	172000	648982600	22600	22600	22600	22600	0
202	20231123	171900	648982600	22600	22600	22600	22600	0
203	20231123	171800	648982600	22600	22600	22600	22600	0
204	20231123	171700	648982600	22600	22600	22600	22600	0
205	20231123	171600	648982600	22600	22600	22600	22600	0
206	20231123	171500	648982600	22600	22600	22600	22600	0
207	20231123	171400	648982600	22600	22600	22600	22600	0
208	20231123	171300	648982600	22600	22600	22600	22600	0
209	20231123	171200	648982600	22600	22600	22600	22600	0
210	20231123	171100	648982600	22600	22600	22600	22600	0
211	20231123	171000	648982600	22600	22600	22600	22600	0
212	20231123	170900	648982600	22600	22600	22600	22600	687
213	20231123	170800	648982600	22600	22600	22600	22600	0
214	20231123	170700	648982600	22600	22600	22600	22600	0
215	20231123	170600	648982600	22600	22600	22600	22600	0
216	20231123	170500	648982600	22600	22600	22600	22600	0
217	20231123	170400	648982600	22600	22600	22600	22600	0
218	20231123	170300	648982600	22600	22600	22600	22600	0
219	20231123	170200	648982600	22600	22600	22600	22600	0
220	20231123	170100	648982600	22600	22600	22600	22600	0
221	20231123	170000	648982600	22600	22600	22600	22600	0
222	20231123	165900	648982600	22600	22600	22600	22600	0
223	20231123	165800	648982600	22600	22600	22600	22600	0
224	20231123	165700	648982600	22600	22600	22600	22600	0
225	20231123	165600	648982600	22600	22600	22600	22600	0
226	20231123	165500	648982600	22600	22600	22600	22600	0
227	20231123	165400	648982600	22600	22600	22600	22600	0
228	20231123	165300	648982600	22600	22600	22600	22600	0
229	20231123	165200	648982600	22600	22600	22600	22600	0
230	20231123	165100	648982600	22600	22600	22600	22600	0
231	20231123	165000	648982600	22600	22600	22600	22600	0
232	20231123	164900	648982600	22600	22600	22600	22600	0
233	20231123	164800	648982600	22600	22600	22600	22600	0
234	20231123	164700	648982600	22600	22600	22600	22600	0
235	20231123	164600	648982600	22600	22600	22600	22600	0
236	20231123	164500	648982600	22600	22600	22600	22600	0
237	20231123	164400	648982600	22600	22600	22600	22600	0
238	20231123	164300	648982600	22600	22600	22600	22600	0
239	20231123	164200	648982600	22600	22600	22600	22600	0
240	20231123	164100	648982600	22600	22600	22600	22600	0
241	20231123	164000	648982600	22600	22600	22600	22600	0
242	20231123	163900	648982600	22600	22600	22600	22600	687
243	20231123	163800	648982600	22600	22600	22600	22600	0
244	20231123	163700	648982600	22600	22600	22600	22600	0
245	20231123	163600	648982600	22600	22600	22600	22600	0
246	20231123	163500	648982600	22600	22600	22600	22600	0
247	20231123	163400	648982600	22600	22600	22600	22600	0
248	20231123	163300	648982600	22600	22600	22600	22600	0
249	20231123	163200	648982600	22600	22600	22600	22600	0
250	20231123	163100	648982600	22600	22600	22600	22600	0
251	20231123	163000	648982600	22600	22600	22600	22600	0
252	20231123	162900	648982600	22600	22600	22600	22600	0
253	20231123	162800	648982600	22600	22600	22600	22600	0
254	20231123	162700	648982600	22600	22600	22600	22600	0
255	20231123	162600	648982600	22600	22600	22600	22600	0
256	20231123	162500	648982600	22600	22600	22600	22600	0
257	20231123	162400	648982600	22600	22600	22600	22600	0
258	20231123	162300	648982600	22600	22600	22600	22600	0
259	20231123	162200	648982600	22600	22600	22600	22600	0
260	20231123	162100	648982600	22600	22600	22600	22600	0
261	20231123	162000	648982600	22600	22600	22600	22600	0
262	20231123	161900	648982600	22600	22600	22600	22600	0
263	20231123	161800	648982600	22600	22600	22600	22600	0
264	20231123	161700	648982600	22600	22600	22600	22600	0
265	20231123	161600	648982600	22600	22600	22600	22600	0
266	20231123	161500	648982600	22600	22600	22600	22600	0
267	20231123	161400	648982600	22600	22600	22600	22600	0
268	20231123	161300	648982600	22600	22600	22600	22600	0
269	20231123	161200	648982600	22600	22600	22600	22600	0
270	20231123	161100	648982600	22600	22600	22600	22600	0
271	20231123	161000	648982600	22600	22600	22600	22600	0
272	20231123	160900	648982600	22600	22600	22600	22600	687
273	20231123	160800	648982600	22600	22600	22600	22600	0
274	20231123	160700	648982600	22600	22600	22600	22600	0
275	20231123	160600	648982600	22600	22600	22600	22600	0
276	20231123	160500	648982600	22600	22600	22600	22600	0
277	20231123	160400	648982600	22600	22600	22600	22600	0
278	20231123	160300	648982600	22600	22600	22600	22600	0
279	20231123	160200	648982600	22600	22600	22600	22600	0
280	20231123	160100	648982600	22600	22600	22600	22600	0
281	20231123	160000	648982600	22600	22600	22600	22600	0
282	20231123	155900	648982600	22600	22600	22600	22600	0
283	20231123	155800	648982600	22600	22600	22600	22600	0
284	20231123	155700	648982600	22600	22600	22600	22600	0
285	20231123	155600	648982600	22600	22600	22600	22600	0
286	20231123	155500	648982600	22600	22600	22600	22600	0
287	20231123	155400	648982600	22600	22600	22600	22600	0
288	20231123	155300	648982600	22600	22600	22600	22600	0
289	20231123	155200	648982600	22600	22600	22600	22600	0
290	20231123	155100	648982600	22600	22600	22600	22600	0
291	20231123	155000	648982600	22600	22600	22600	22600	0
292	20231123	154900	648982600	22600	22600	22600	22600	0
293	20231123	154800	648982600	22600	22600	22600	22600	0
294	20231123	154700	648982600	22600	22600	22600	22600	0
295	20231123	154600	648982600	22600	22600	22600	22600	0
296	20231123	154500	648982600	22600	22600	22600	22600	0
297	20231123	154400	648982600	22600	22600	22600	22600	0
298	20231123	154300	648982600	22600	22600	22600	22600	0
299	20231123	154200	648982600	22600	22600	22600	22600	0
300	20231123	154100	648982600	22600	22600	22600	22600	0
301	20231123	154000	648982600	22600	22600	22600	22600	0
302	20231123	153900	648982600	22600	22600	22600	22600	687
303	20231123	153800	648982600	22600	22600	22600	22600	0
304	20231123	153700	648982600	22600	22600	22600	22600	0
305	20231123	153600	648982600	22600	22600	22600	22600	0
306	20231123	153500	648982600	22600	22600	22600	22600	0
307	20231123	153400	648982600	22600	22600	22600	22600	0
308	20231123	153300	648982600	22600	22600	22600	22600	0
309	20231123	153200	648982600	22600	22600	22600	22600	0
310	20231123	153100	648982600	22600	22600	22600	22600	0
311	20231123	153000	648982600	22600	22600	22600	22600	687
312	20231123	152900	633456400	22600	22600	22600	22600	0
313	20231123	152800	633456400	22600	22600	22600	22600	0
314	20231123	152700	633456400	22600	22600	22600	22600	0
315	20231123	152600	633456400	22600	22600	22600	22600	0
316	20231123	152500	633456400	22600	22600	22600	22600	0
317	20231123	152400	633456400	22600	22600	22600	22600	0
318	20231123	152300	633456400	22600	22600	22600	22600	0
319	20231123	152200	633456400	22600	22600	22600	22600	0
320	20231123	152100	633456400	22600	22600	22600	22600	0
321	20231123	152000	633456400	22600	22600	22600	22600	0
322	20231123	151900	633456400	22600	22600	22700	22600	79
323	20231123	151800	631669100	22600	22750	22750	22600	477
324	20231123	151700	620869600	22750	22650	22750	22650	92
325	20231123	151600	618778200	22750	22750	22750	22750	4
326	20231123	151500	618687200	22750	22750	22750	22700	90
327	20231123	151400	616640800	22750	22700	22750	22700	40
328	20231123	151300	615732600	22700	22750	22750	22650	48
329	20231123	151200	614642350	22700	22750	22750	22700	12
330	20231123	151100	614369550	22750	22650	22750	22650	72
331	20231123	151000	612736750	22650	22650	22750	22650	353
332	20231123	150900	604715300	22650	22650	22650	22600	109
333	20231123	150800	602247100	22650	22650	22650	22650	46
334	20231123	150700	601205200	22650	22600	22650	22600	20
335	20231123	150600	600753050	22650	22600	22650	22600	171
336	20231123	150500	596884750	22650	22650	22650	22650	0
337	20231123	150400	596884750	22650	22600	22650	22600	22
338	20231123	150300	596387250	22650	22600	22650	22600	65
339	20231123	150200	594916700	22600	22600	22600	22550	28
340	20231123	150100	594284700	22600	22600	22600	22600	46
341	20231123	150000	593245100	22600	22550	22600	22550	59
342	20231123	145900	591913200	22550	22600	22600	22550	40
343	20231123	145800	591009700	22600	22550	22600	22500	38
344	20231123	145700	590153900	22550	22600	22600	22550	34
345	20231123	145600	589385550	22600	22500	22600	22450	86
346	20231123	145500	587447650	22450	22550	22600	22450	174
347	20231123	145400	583534550	22600	22550	22600	22550	53
348	20231123	145300	582337650	22500	22550	22550	22500	95
349	20231123	145200	580199700	22600	22600	22600	22550	65
350	20231123	145100	578731250	22600	22550	22600	22500	38
351	20231123	145000	577874550	22550	22550	22550	22500	146
352	20231123	144900	574589100	22550	22600	22650	22550	175
353	20231123	144800	570640750	22650	22600	22650	22600	25
354	20231123	144700	570075600	22550	22650	22650	22550	60
355	20231123	144600	568719100	22600	22550	22650	22550	80
356	20231123	144500	566914750	22600	22600	22650	22600	78
357	20231123	144400	565149950	22600	22600	22600	22550	46
358	20231123	144300	564111500	22550	22600	22600	22550	98
359	20231123	144200	561897550	22650	22550	22650	22550	64
360	20231123	144100	560448800	22600	22600	22650	22600	19
361	20231123	144000	560019000	22600	22550	22650	22550	64
362	20231123	143900	558573550	22600	22550	22600	22550	45
363	20231123	143800	557556600	22600	22600	22600	22600	16
364	20231123	143700	557195000	22600	22550	22600	22550	51
365	20231123	143600	556042450	22600	22550	22600	22550	83
366	20231123	143500	554168400	22550	22600	22650	22550	156
367	20231123	143400	550640250	22600	22650	22650	22600	20
368	20231123	143300	550187700	22600	22600	22600	22550	108
369	20231123	143200	547747800	22600	22600	22650	22600	7
370	20231123	143100	547589450	22600	22650	22650	22600	21
371	20231123	143000	547114500	22650	22600	22650	22550	50
372	20231123	142900	545983550	22550	22650	22650	22550	91
373	20231123	142800	543929950	22650	22650	22650	22600	55
374	20231123	142700	542684750	22650	22600	22650	22600	35
375	20231123	142600	541893600	22600	22600	22600	22550	124
376	20231123	142500	539094900	22550	22600	22650	22550	49
377	20231123	142400	537988450	22650	22650	22650	22600	42
378	20231123	142300	537037750	22650	22600	22650	22550	71
379	20231123	142200	535433250	22600	22650	22650	22600	114
380	20231123	142100	532856550	22650	22550	22650	22550	71
381	20231123	142000	531251750	22600	22550	22600	22500	41
382	20231123	141900	530327150	22550	22600	22600	22550	92
383	20231123	141800	528250550	22600	22550	22600	22500	35
384	20231123	141700	527461850	22550	22500	22550	22500	7
385	20231123	141600	527304100	22550	22550	22600	22550	92
386	20231123	141500	525229100	22600	22600	22600	22500	61
387	20231123	141400	523851600	22500	22600	22650	22500	87
388	20231123	141300	521886100	22600	22550	22600	22500	25
389	20231123	141200	521322600	22500	22550	22550	22500	98
390	20231123	141100	519115900	22500	22550	22550	22500	68
391	20231123	141000	517584100	22550	22550	22550	22500	20
392	20231123	140900	517133600	22500	22550	22550	22500	165
393	20231123	140800	513416500	22550	22500	22550	22500	23
394	20231123	140700	512898600	22550	22550	22550	22500	43
395	20231123	140600	511929800	22500	22500	22550	22500	121
396	20231123	140500	509205350	22500	22550	22550	22500	12
397	20231123	140400	508935150	22550	22500	22550	22450	182
398	20231123	140300	504838400	22450	22450	22500	22400	96
399	20231123	140200	502684400	22450	22450	22500	22400	59
400	20231123	140100	501358900	22450	22500	22500	22450	22
401	20231123	140000	500864950	22450	22450	22500	22450	81
402	20231123	135900	499044300	22500	22500	22550	22500	24
403	20231123	135800	498503950	22500	22500	22550	22500	13
404	20231123	135700	498211300	22550	22450	22550	22450	47
405	20231123	135600	497153350	22450	22500	22500	22450	81
406	20231123	135500	495334350	22450	22500	22550	22450	62
407	20231123	135400	493937350	22500	22500	22500	22450	16
408	20231123	135300	493577400	22450	22450	22550	22450	83
409	20231123	135200	491710800	22400	22500	22500	22400	96
410	20231123	135100	489554900	22500	22500	22500	22450	44
411	20231123	135000	488565450	22450	22500	22500	22450	115
412	20231123	134900	485978950	22450	22550	22550	22450	51
413	20231123	134800	484831150	22500	22450	22550	22450	31
414	20231123	134700	484133550	22450	22450	22450	22450	12
415	20231123	134600	483864150	22450	22500	22500	22450	92
416	20231123	134500	481794300	22450	22500	22500	22450	142
417	20231123	134400	478606000	22450	22450	22500	22450	16
418	20231123	134300	478246550	22450	22500	22500	22450	68
419	20231123	134200	476717200	22500	22450	22500	22450	73
420	20231123	134100	475078150	22450	22500	22550	22450	79
421	20231123	134000	473298300	22500	22500	22550	22500	18
422	20231123	133900	472893050	22450	22500	22500	22450	32
423	20231123	133800	472173550	22450	22500	22500	22450	91
424	20231123	133700	470130150	22450	22500	22500	22450	43
425	20231123	133600	469163550	22450	22450	22500	22450	54
426	20231123	133500	467948800	22450	22450	22450	22400	179
427	20231123	133400	463930550	22450	22500	22500	22450	60
428	20231123	133300	462581500	22400	22450	22450	22400	19
429	20231123	133200	462155350	22450	22500	22500	22450	80
430	20231123	133100	460358900	22550	22500	22550	22500	57
431	20231123	133000	459074600	22500	22500	22500	22450	38
432	20231123	132900	458220900	22450	22450	22500	22450	44
433	20231123	132800	457231450	22450	22500	22500	22450	100
434	20231123	132700	454984650	22450	22450	22500	22450	75
435	20231123	132600	453298450	22500	22500	22500	22500	155
436	20231123	132500	449810950	22450	22550	22550	22450	43
437	20231123	132400	448842750	22550	22500	22550	22500	30
438	20231123	132300	448166500	22450	22500	22500	22450	36
439	20231123	132200	447357650	22500	22450	22550	22450	129
440	20231123	132100	444456100	22450	22450	22450	22450	3
441	20231123	132000	444388750	22450	22500	22500	22450	58
442	20231123	131900	443084250	22450	22450	22500	22450	51
443	20231123	131800	441938000	22450	22450	22500	22450	71
444	20231123	131700	440343900	22500	22500	22550	22500	60
445	20231123	131600	438993850	22500	22500	22500	22450	63
446	20231123	131500	437576650	22500	22550	22550	22450	109
447	20231123	131400	435127950	22550	22500	22550	22450	51
448	20231123	131300	433980200	22550	22500	22550	22500	66
449	20231123	131200	432494700	22450	22450	22450	22400	23
450	20231123	131100	431978950	22450	22500	22500	22450	11
451	20231123	131000	431731500	22500	22450	22550	22450	66
452	20231123	130900	430245400	22450	22400	22500	22400	124
453	20231123	130800	427456600	22400	22500	22500	22400	80
454	20231123	130700	425658600	22450	22500	22500	22450	55
455	20231123	130600	424422250	22500	22500	22550	22500	35
456	20231123	130500	423634200	22450	22500	22500	22450	67
457	20231123	130400	422127550	22500	22500	22550	22500	44
458	20231123	130300	421135900	22500	22450	22500	22450	3
459	20231123	130200	421068450	22500	22500	22550	22500	67
460	20231123	130100	419560650	22450	22500	22550	22450	112
461	20231123	130000	417042650	22450	22450	22500	22450	50
462	20231123	125900	415918200	22450	22500	22500	22450	17
463	20231123	125800	415536200	22500	22450	22500	22450	143
464	20231123	125700	412321900	22450	22450	22450	22450	27
465	20231123	125600	411715750	22450	22500	22500	22450	12
466	20231123	125500	411446150	22450	22450	22500	22450	33
467	20231123	125400	410704300	22400	22400	22500	22400	143
468	20231123	125300	407495600	22450	22400	22450	22400	24
469	20231123	125200	406957100	22400	22450	22450	22400	40
470	20231123	125100	406059200	22450	22400	22450	22400	84
471	20231123	125000	404176650	22400	22450	22450	22400	31
472	20231123	124900	403481950	22400	22450	22450	22400	76
473	20231123	124800	401775850	22400	22450	22450	22400	13
474	20231123	124700	401484100	22400	22500	22500	22400	28
475	20231123	124600	400855100	22400	22450	22450	22400	60
476	20231123	124500	399509300	22400	22450	22450	22400	9
477	20231123	124400	399307300	22450	22400	22450	22350	132
478	20231123	124300	396351200	22450	22450	22500	22400	46
479	20231123	124200	395317750	22450	22500	22500	22450	29
480	20231123	124100	394665350	22450	22400	22450	22400	64
481	20231123	124000	393231700	22450	22450	22500	22400	481
482	20231123	123900	382413750	22400	22400	22400	22350	31
483	20231123	123800	381720650	22400	22400	22400	22400	63
484	20231123	123700	380309450	22450	22400	22450	22350	97
485	20231123	123600	378135450	22400	22450	22500	22400	35
486	20231123	123500	377349850	22450	22450	22450	22450	22
487	20231123	123400	376855950	22450	22500	22500	22400	97
488	20231123	123300	374678550	22450	22450	22450	22450	20
489	20231123	123200	374229550	22400	22450	22500	22400	42
490	20231123	123100	373287450	22450	22450	22500	22400	114
491	20231123	123000	370728600	22450	22400	22500	22400	28
492	20231123	122900	370099850	22450	22450	22450	22450	3
493	20231123	122800	370032500	22450	22450	22450	22350	133
494	20231123	122700	367048200	22400	22450	22450	22400	79
495	20231123	122600	365278300	22400	22450	22450	22400	55
496	20231123	122500	364044000	22450	22400	22450	22400	44
497	20231123	122400	363057250	22450	22450	22450	22400	99
498	20231123	122300	360839400	22450	22450	22450	22400	76
499	20231123	122200	359133600	22400	22400	22400	22400	80
500	20231123	122100	357341600	22350	22400	22400	22350	391
501	20231123	122000	348598850	22400	22450	22450	22400	43
502	20231123	121900	347633850	22350	22400	22450	22350	5
503	20231123	121800	347521800	22450	22400	22450	22400	20
504	20231123	121700	347072900	22400	22450	22450	22350	194
505	20231123	121600	342729750	22400	22400	22450	22350	56
506	20231123	121500	341475400	22350	22350	22350	22350	2
507	20231123	121400	341430700	22350	22400	22400	22350	139
508	20231123	121300	338321600	22350	22400	22400	22350	13
509	20231123	121200	338030750	22400	22400	22400	22350	18
510	20231123	121100	337627600	22400	22350	22400	22350	154
511	20231123	121000	334181650	22350	22400	22400	22350	28
512	20231123	120900	333555650	22400	22400	22400	22350	57
513	20231123	120800	332279000	22400	22400	22400	22400	37
514	20231123	120700	331450200	22400	22350	22400	22350	132
515	20231123	120600	328497400	22350	22450	22450	22350	28
516	20231123	120500	327870750	22450	22400	22450	22400	32
517	20231123	120400	327153750	22350	22350	22400	22350	96
518	20231123	120300	325007100	22400	22400	22400	22350	24
519	20231123	120200	324470250	22400	22400	22400	22350	75
520	20231123	120100	322790400	22400	22350	22400	22350	13
521	20231123	120000	322499700	22350	22400	22400	22350	94
522	20231123	115900	320397350	22400	22350	22400	22350	61
523	20231123	115800	319031850	22350	22350	22350	22350	2
524	20231123	115700	318987150	22400	22350	22400	22300	116
525	20231123	115600	316397650	22350	22400	22400	22350	36
526	20231123	115500	315591800	22350	22350	22400	22300	61
527	20231123	115400	314228650	22300	22350	22350	22300	80
528	20231123	115300	312441200	22400	22350	22400	22350	64
529	20231123	115200	311009050	22350	22350	22350	22350	20
530	20231123	115100	310562050	22400	22350	22400	22350	23
531	20231123	115000	310047500	22350	22400	22400	22350	118
532	20231123	114900	307407800	22400	22400	22400	22350	8
533	20231123	114800	307228700	22400	22350	22400	22350	76
534	20231123	114700	305527200	22350	22300	22400	22300	85
535	20231123	114600	303630750	22350	22350	22350	22350	2
536	20231123	114500	303586050	22400	22350	22400	22350	28
537	20231123	114400	302959100	22300	22300	22350	22300	43
538	20231123	114300	301998500	22350	22300	22400	22300	61
539	20231123	114200	300635050	22350	22350	22350	22300	150
540	20231123	114100	297289350	22350	22300	22400	22300	83
541	20231123	114000	295435500	22300	22400	22400	22300	22
542	20231123	113900	294944100	22400	22400	22400	22350	9
543	20231123	113800	294742650	22400	22350	22400	22300	85
544	20231123	113700	292839350	22350	22400	22400	22300	108
545	20231123	113600	290424700	22400	22350	22400	22350	30
546	20231123	113500	289752850	22400	22350	22400	22350	43
547	20231123	113400	288789800	22350	22300	22400	22300	41
548	20231123	113300	287873300	22350	22350	22350	22300	69
549	20231123	113200	286332000	22400	22350	22400	22350	26
550	20231123	113100	285749750	22350	22350	22350	22300	12
551	20231123	113000	285481600	22350	22350	22400	22350	97
552	20231123	112900	283313350	22400	22350	22400	22350	74
553	20231123	112800	281655850	22400	22350	22400	22350	32
554	20231123	112700	280940550	22400	22350	22400	22300	160
555	20231123	112600	277361050	22350	22350	22400	22350	51
556	20231123	112500	276219950	22350	22400	22400	22350	6
557	20231123	112400	276085650	22350	22350	22400	22350	29
558	20231123	112300	275437000	22350	22350	22400	22350	145
559	20231123	112200	272194550	22350	22400	22400	22350	64
560	20231123	112100	270761800	22400	22300	22400	22300	191
561	20231123	112000	266496900	22350	22350	22350	22300	157
562	20231123	111900	262991150	22350	22350	22350	22300	34
563	20231123	111800	262231350	22400	22350	22400	22350	12
564	20231123	111700	261963100	22350	22300	22350	22300	38
565	20231123	111600	261114200	22350	22300	22350	22300	166
566	20231123	111500	257404150	22350	22300	22350	22300	204
567	20231123	111400	252852350	22350	22300	22350	22300	36
568	20231123	111300	252048550	22350	22350	22350	22300	98
569	20231123	111200	249861550	22300	22300	22300	22300	1
570	20231123	111100	249839250	22400	22350	22400	22350	249
571	20231123	111000	244272250	22400	22350	22400	22350	111
572	20231123	110900	241789000	22350	22400	22400	22350	11
573	20231123	110800	241542650	22400	22350	22400	22350	74
574	20231123	110700	239886450	22350	22350	22400	22350	26
575	20231123	110600	239304800	22400	22400	22400	22350	77
576	20231123	110500	237583250	22400	22400	22400	22350	87
577	20231123	110400	235634550	22350	22400	22400	22350	34
578	20231123	110300	234874600	22400	22350	22400	22350	91
579	20231123	110200	232839400	22400	22400	22400	22350	33
580	20231123	110100	232100300	22400	22350	22400	22350	268
581	20231123	110000	226108050	22350	22400	22400	22350	47
582	20231123	105900	225056150	22350	22400	22400	22350	73
583	20231123	105800	223424150	22400	22350	22400	22350	50
584	20231123	105700	222304950	22350	22400	22400	22350	58
585	20231123	105600	221007000	22400	22350	22400	22350	148
586	20231123	105500	217691900	22400	22350	22400	22350	13
587	20231123	105400	217400800	22350	22400	22400	22350	112
588	20231123	105300	214892950	22350	22400	22400	22350	148
589	20231123	105200	211581750	22350	22400	22400	22350	47
590	20231123	105100	210529050	22450	22450	22450	22350	42
591	20231123	105000	209587000	22400	22400	22400	22400	2
592	20231123	104900	209542200	22450	22450	22500	22400	63
593	20231123	104800	208127500	22450	22400	22500	22400	25
594	20231123	104700	207566200	22400	22450	22450	22400	263
595	20231123	104600	201671750	22400	22450	22450	22400	23
596	20231123	104500	201155450	22450	22450	22500	22450	16
597	20231123	104400	200796000	22450	22450	22500	22450	31
598	20231123	104300	200098900	22500	22450	22500	22450	68
599	20231123	104200	198572050	22450	22400	22500	22400	48
600	20231123	104100	197492750	22400	22450	22500	22400	43
601	20231123	104000	196527500	22500	22500	22500	22450	36
602	20231123	103900	195717550	22500	22450	22550	22450	29
603	20231123	103800	195065000	22450	22550	22550	22450	32
604	20231123	103700	194345700	22550	22400	22550	22400	238
605	20231123	103600	188999850	22400	22400	22400	22400	64
606	20231123	103500	187566250	22450	22400	22450	22400	106
607	20231123	103400	185188050	22400	22450	22450	22400	12
608	20231123	103300	184918950	22400	22450	22450	22400	215
609	20231123	103200	180102650	22450	22450	22450	22400	113
610	20231123	103100	177568950	22450	22500	22500	22450	47
611	20231123	103000	176513350	22500	22500	22550	22500	97
612	20231123	102900	174329250	22450	22550	22550	22450	38
613	20231123	102800	173474150	22500	22450	22550	22450	77
614	20231123	102700	171741200	22500	22500	22500	22450	47
615	20231123	102600	170684600	22450	22500	22500	22450	14
616	20231123	102500	170369700	22500	22450	22500	22450	74
617	20231123	102400	168706150	22450	22450	22550	22400	230
618	20231123	102300	163532650	22500	22500	22500	22450	44
619	20231123	102200	162542700	22500	22550	22550	22400	455
620	20231123	102100	152344850	22500	22550	22550	22500	79
621	20231123	102000	150564250	22500	22550	22550	22500	26
622	20231123	101900	149978900	22550	22550	22550	22500	85
623	20231123	101800	148065350	22550	22500	22550	22500	62
624	20231123	101700	146667750	22550	22500	22550	22500	8
625	20231123	101600	146487500	22500	22450	22500	22450	132
626	20231123	101500	143517550	22500	22450	22550	22450	43
627	20231123	101400	142549700	22500	22500	22550	22500	38
628	20231123	101300	141692950	22500	22500	22500	22450	24
629	20231123	101200	141153200	22450	22450	22500	22450	392
630	20231123	101100	132348850	22450	22500	22500	22450	54
631	20231123	101000	131134700	22450	22450	22450	22450	7
632	20231123	100900	130977550	22450	22500	22500	22400	193
633	20231123	100800	126639100	22500	22500	22500	22500	17
634	20231123	100700	126256600	22500	22550	22600	22500	51
635	20231123	100600	125106550	22500	22500	22500	22450	19
636	20231123	100500	124679550	22500	22550	22550	22500	77
637	20231123	100400	122946750	22600	22550	22600	22550	93
638	20231123	100300	120845550	22550	22550	22550	22500	32
639	20231123	100200	120124050	22550	22550	22600	22500	77
640	20231123	100100	118388200	22550	22600	22600	22550	5
641	20231123	100000	118275300	22550	22500	22550	22500	120
642	20231123	095900	115574200	22500	22500	22500	22450	11
643	20231123	095800	115326800	22500	22450	22500	22450	65
644	20231123	095700	113865950	22500	22450	22500	22450	61
645	20231123	095600	112493550	22450	22450	22450	22450	3
646	20231123	095500	112426200	22450	22450	22500	22450	137
647	20231123	095400	109348050	22500	22450	22500	22450	41
648	20231123	095300	108426100	22450	22500	22500	22450	5
649	20231123	095200	108313650	22550	22550	22550	22450	63
650	20231123	095100	106893500	22550	22550	22600	22500	69
651	20231123	095000	105335750	22500	22550	22550	22400	153
652	20231123	094900	101901650	22550	22600	22600	22550	6
653	20231123	094800	101766150	22550	22600	22600	22550	302
654	20231123	094700	94952300	22550	22600	22650	22550	24
655	20231123	094600	94409600	22600	22600	22600	22550	7
656	20231123	094500	94251450	22600	22550	22600	22550	471
657	20231123	094400	83622900	22500	22500	22550	22450	107
658	20231123	094300	81212550	22500	22550	22550	22450	59
659	20231123	094200	79883350	22500	22500	22550	22450	145
660	20231123	094100	76623150	22500	22550	22550	22500	63
661	20231123	094000	75203400	22500	22500	22500	22500	17
662	20231123	093900	74820900	22550	22500	22550	22500	34
663	20231123	093800	74054650	22500	22550	22550	22500	59
664	20231123	093700	72724650	22600	22550	22600	22550	19
665	20231123	093600	72295500	22550	22500	22550	22500	66
666	20231123	093500	70807950	22500	22550	22600	22500	58
667	20231123	093400	69500600	22600	22550	22600	22550	62
668	20231123	093300	68100150	22550	22500	22550	22500	22
669	20231123	093200	67604900	22550	22550	22600	22500	80
670	20231123	093100	65801500	22600	22600	22650	22600	117
671	20231123	093000	63157150	22550	22550	22550	22550	26
672	20231123	092900	62570850	22500	22450	22500	22450	77
673	20231123	092800	60840350	22450	22450	22450	22400	90
674	20231123	092700	58823050	22400	22450	22500	22400	68
675	20231123	092600	57295750	22400	22400	22400	22400	3
676	20231123	092500	57228550	22350	22450	22450	22350	113
677	20231123	092400	54700300	22450	22450	22450	22400	216
678	20231123	092300	49856300	22400	22450	22450	22400	7
679	20231123	092200	49699250	22450	22400	22450	22400	52
680	20231123	092100	48532900	22400	22450	22450	22400	65
681	20231123	092000	47076800	22450	22500	22650	22350	1201
682	20231123	091900	20174550	22500	22550	22550	22500	223
683	20231123	091800	15156200	22500	22600	22600	22500	79
684	20231123	091700	13374150	22600	22600	22600	22600	17
685	20231123	091600	12989950	22600	22550	22600	22550	80
686	20231123	091500	11185900	22550	22500	22550	22500	64
687	20231123	091400	9745850	22550	22600	22600	22550	46
688	20231123	091300	8708500	22600	22600	22600	22600	26
689	20231123	091200	8120900	22600	22600	22600	22600	5
690	20231123	091100	8007900	22600	22600	22600	22600	5
691	20231123	091000	7894900	22600	22600	22600	22550	16
692	20231123	090900	7533700	22600	22550	22600	22550	36
693	20231123	090800	6720600	22550	22550	22550	22550	0
694	20231123	090700	6720600	22550	22550	22550	22550	0
695	20231123	090600	6720600	22550	22550	22550	22550	29
696	20231123	090500	6066650	22550	22550	22550	22550	5
697	20231123	090400	5953900	22550	22550	22550	22550	29
698	20231123	090300	5299950	22550	22550	22550	22550	19
699	20231123	090200	4871500	22550	22550	22550	22550	5
700	20231123	090100	4758750	22550	22650	22650	22550	124
701	20231123	090000	1957500	22500	22500	22500	22500	87