KissMeData/034120/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	190900	480681900	25650	25650	25650	25650	622
3	20231120	190800	480681900	25650	25650	25650	25650	0
4	20231120	190700	480681900	25650	25650	25650	25650	0
5	20231120	190600	480681900	25650	25650	25650	25650	0
6	20231120	190500	480681900	25650	25650	25650	25650	0
7	20231120	190400	480681900	25650	25650	25650	25650	0
8	20231120	190300	480681900	25650	25650	25650	25650	0
9	20231120	190200	480681900	25650	25650	25650	25650	0
10	20231120	190100	480681900	25650	25650	25650	25650	0
11	20231120	190000	480681900	25650	25650	25650	25650	0
12	20231120	185900	480681900	25650	25650	25650	25650	0
13	20231120	185800	480681900	25650	25650	25650	25650	0
14	20231120	185700	480681900	25650	25650	25650	25650	0
15	20231120	185600	480681900	25650	25650	25650	25650	0
16	20231120	185500	480681900	25650	25650	25650	25650	0
17	20231120	185400	480681900	25650	25650	25650	25650	0
18	20231120	185300	480681900	25650	25650	25650	25650	0
19	20231120	185200	480681900	25650	25650	25650	25650	0
20	20231120	185100	480681900	25650	25650	25650	25650	0
21	20231120	185000	480681900	25650	25650	25650	25650	0
22	20231120	184900	480681900	25650	25650	25650	25650	0
23	20231120	184800	480681900	25650	25650	25650	25650	0
24	20231120	184700	480681900	25650	25650	25650	25650	0
25	20231120	184600	480681900	25650	25650	25650	25650	0
26	20231120	184500	480681900	25650	25650	25650	25650	0
27	20231120	184400	480681900	25650	25650	25650	25650	0
28	20231120	184300	480681900	25650	25650	25650	25650	0
29	20231120	184200	480681900	25650	25650	25650	25650	0
30	20231120	184100	480681900	25650	25650	25650	25650	0
31	20231120	184000	480681900	25650	25650	25650	25650	0
32	20231120	183900	480681900	25650	25650	25650	25650	622
33	20231120	183800	480681900	25650	25650	25650	25650	0
34	20231120	183700	480681900	25650	25650	25650	25650	0
35	20231120	183600	480681900	25650	25650	25650	25650	0
36	20231120	183500	480681900	25650	25650	25650	25650	0
37	20231120	183400	480681900	25650	25650	25650	25650	0
38	20231120	183300	480681900	25650	25650	25650	25650	0
39	20231120	183200	480681900	25650	25650	25650	25650	0
40	20231120	183100	480681900	25650	25650	25650	25650	0
41	20231120	183000	480681900	25650	25650	25650	25650	0
42	20231120	182900	480681900	25650	25650	25650	25650	0
43	20231120	182800	480681900	25650	25650	25650	25650	0
44	20231120	182700	480681900	25650	25650	25650	25650	0
45	20231120	182600	480681900	25650	25650	25650	25650	0
46	20231120	182500	480681900	25650	25650	25650	25650	0
47	20231120	182400	480681900	25650	25650	25650	25650	0
48	20231120	182300	480681900	25650	25650	25650	25650	0
49	20231120	182200	480681900	25650	25650	25650	25650	0
50	20231120	182100	480681900	25650	25650	25650	25650	0
51	20231120	182000	480681900	25650	25650	25650	25650	0
52	20231120	181900	480681900	25650	25650	25650	25650	0
53	20231120	181800	480681900	25650	25650	25650	25650	0
54	20231120	181700	480681900	25650	25650	25650	25650	0
55	20231120	181600	480681900	25650	25650	25650	25650	0
56	20231120	181500	480681900	25650	25650	25650	25650	0
57	20231120	181400	480681900	25650	25650	25650	25650	0
58	20231120	181300	480681900	25650	25650	25650	25650	0
59	20231120	181200	480681900	25650	25650	25650	25650	0
60	20231120	181100	480681900	25650	25650	25650	25650	0
61	20231120	181000	480681900	25650	25650	25650	25650	0
62	20231120	180900	480681900	25650	25650	25650	25650	622
63	20231120	180800	480681900	25650	25650	25650	25650	0
64	20231120	180700	480681900	25650	25650	25650	25650	0
65	20231120	180600	480681900	25650	25650	25650	25650	0
66	20231120	180500	480681900	25650	25650	25650	25650	0
67	20231120	180400	480681900	25650	25650	25650	25650	0
68	20231120	180300	480681900	25650	25650	25650	25650	0
69	20231120	180200	480681900	25650	25650	25650	25650	0
70	20231120	180100	480681900	25650	25650	25650	25650	0
71	20231120	180000	480681900	25650	25650	25650	25650	0
72	20231120	175900	480681900	25650	25650	25650	25650	0
73	20231120	175800	480681900	25650	25650	25650	25650	0
74	20231120	175700	480681900	25650	25650	25650	25650	0
75	20231120	175600	480681900	25650	25650	25650	25650	0
76	20231120	175500	480681900	25650	25650	25650	25650	0
77	20231120	175400	480681900	25650	25650	25650	25650	0
78	20231120	175300	480681900	25650	25650	25650	25650	0
79	20231120	175200	480681900	25650	25650	25650	25650	0
80	20231120	175100	480681900	25650	25650	25650	25650	0
81	20231120	175000	480681900	25650	25650	25650	25650	0
82	20231120	174900	480681900	25650	25650	25650	25650	0
83	20231120	174800	480681900	25650	25650	25650	25650	0
84	20231120	174700	480681900	25650	25650	25650	25650	0
85	20231120	174600	480681900	25650	25650	25650	25650	0
86	20231120	174500	480681900	25650	25650	25650	25650	0
87	20231120	174400	480681900	25650	25650	25650	25650	0
88	20231120	174300	480681900	25650	25650	25650	25650	0
89	20231120	174200	480681900	25650	25650	25650	25650	0
90	20231120	174100	480681900	25650	25650	25650	25650	0
91	20231120	174000	480681900	25650	25650	25650	25650	0
92	20231120	173900	480681900	25650	25650	25650	25650	622
93	20231120	173800	480681900	25650	25650	25650	25650	0
94	20231120	173700	480681900	25650	25650	25650	25650	0
95	20231120	173600	480681900	25650	25650	25650	25650	0
96	20231120	173500	480681900	25650	25650	25650	25650	0
97	20231120	173400	480681900	25650	25650	25650	25650	0
98	20231120	173300	480681900	25650	25650	25650	25650	0
99	20231120	173200	480681900	25650	25650	25650	25650	0
100	20231120	173100	480681900	25650	25650	25650	25650	0
101	20231120	173000	480681900	25650	25650	25650	25650	0
102	20231120	172900	480681900	25650	25650	25650	25650	0
103	20231120	172800	480681900	25650	25650	25650	25650	0
104	20231120	172700	480681900	25650	25650	25650	25650	0
105	20231120	172600	480681900	25650	25650	25650	25650	0
106	20231120	172500	480681900	25650	25650	25650	25650	0
107	20231120	172400	480681900	25650	25650	25650	25650	0
108	20231120	172300	480681900	25650	25650	25650	25650	0
109	20231120	172200	480681900	25650	25650	25650	25650	0
110	20231120	172100	480681900	25650	25650	25650	25650	0
111	20231120	172000	480681900	25650	25650	25650	25650	0
112	20231120	171900	480681900	25650	25650	25650	25650	0
113	20231120	171800	480681900	25650	25650	25650	25650	0
114	20231120	171700	480681900	25650	25650	25650	25650	0
115	20231120	171600	480681900	25650	25650	25650	25650	0
116	20231120	171500	480681900	25650	25650	25650	25650	0
117	20231120	171400	480681900	25650	25650	25650	25650	0
118	20231120	171300	480681900	25650	25650	25650	25650	0
119	20231120	171200	480681900	25650	25650	25650	25650	0
120	20231120	171100	480681900	25650	25650	25650	25650	0
121	20231120	171000	480681900	25650	25650	25650	25650	0
122	20231120	170900	480681900	25650	25650	25650	25650	622
123	20231120	170800	480681900	25650	25650	25650	25650	0
124	20231120	170700	480681900	25650	25650	25650	25650	0
125	20231120	170600	480681900	25650	25650	25650	25650	0
126	20231120	170500	480681900	25650	25650	25650	25650	0
127	20231120	170400	480681900	25650	25650	25650	25650	0
128	20231120	170300	480681900	25650	25650	25650	25650	0
129	20231120	170200	480681900	25650	25650	25650	25650	0
130	20231120	170100	480681900	25650	25650	25650	25650	0
131	20231120	170000	480681900	25650	25650	25650	25650	0
132	20231120	165900	480681900	25650	25650	25650	25650	0
133	20231120	165800	480681900	25650	25650	25650	25650	0
134	20231120	165700	480681900	25650	25650	25650	25650	0
135	20231120	165600	480681900	25650	25650	25650	25650	0
136	20231120	165500	480681900	25650	25650	25650	25650	0
137	20231120	165400	480681900	25650	25650	25650	25650	0
138	20231120	165300	480681900	25650	25650	25650	25650	0
139	20231120	165200	480681900	25650	25650	25650	25650	0
140	20231120	165100	480681900	25650	25650	25650	25650	0
141	20231120	165000	480681900	25650	25650	25650	25650	0
142	20231120	164900	480681900	25650	25650	25650	25650	0
143	20231120	164800	480681900	25650	25650	25650	25650	0
144	20231120	164700	480681900	25650	25650	25650	25650	0
145	20231120	164600	480681900	25650	25650	25650	25650	0
146	20231120	164500	480681900	25650	25650	25650	25650	0
147	20231120	164400	480681900	25650	25650	25650	25650	0
148	20231120	164300	480681900	25650	25650	25650	25650	0
149	20231120	164200	480681900	25650	25650	25650	25650	0
150	20231120	164100	480681900	25650	25650	25650	25650	0
151	20231120	164000	480681900	25650	25650	25650	25650	0
152	20231120	163900	480681900	25650	25650	25650	25650	622
153	20231120	163800	480681900	25650	25650	25650	25650	0
154	20231120	163700	480681900	25650	25650	25650	25650	0
155	20231120	163600	480681900	25650	25650	25650	25650	0
156	20231120	163500	480681900	25650	25650	25650	25650	0
157	20231120	163400	480681900	25650	25650	25650	25650	0
158	20231120	163300	480681900	25650	25650	25650	25650	0
159	20231120	163200	480681900	25650	25650	25650	25650	0
160	20231120	163100	480681900	25650	25650	25650	25650	0
161	20231120	163000	480681900	25650	25650	25650	25650	0
162	20231120	162900	480681900	25650	25650	25650	25650	0
163	20231120	162800	480681900	25650	25650	25650	25650	0
164	20231120	162700	480681900	25650	25650	25650	25650	0
165	20231120	162600	480681900	25650	25650	25650	25650	0
166	20231120	162500	480681900	25650	25650	25650	25650	0
167	20231120	162400	480681900	25650	25650	25650	25650	0
168	20231120	162300	480681900	25650	25650	25650	25650	0
169	20231120	162200	480681900	25650	25650	25650	25650	0
170	20231120	162100	480681900	25650	25650	25650	25650	0
171	20231120	162000	480681900	25650	25650	25650	25650	0
172	20231120	161900	480681900	25650	25650	25650	25650	0
173	20231120	161800	480681900	25650	25650	25650	25650	0
174	20231120	161700	480681900	25650	25650	25650	25650	0
175	20231120	161600	480681900	25650	25650	25650	25650	0
176	20231120	161500	480681900	25650	25650	25650	25650	0
177	20231120	161400	480681900	25650	25650	25650	25650	0
178	20231120	161300	480681900	25650	25650	25650	25650	0
179	20231120	161200	480681900	25650	25650	25650	25650	0
180	20231120	161100	480681900	25650	25650	25650	25650	0
181	20231120	161000	480681900	25650	25650	25650	25650	0
182	20231120	160900	480681900	25650	25650	25650	25650	622
183	20231120	160800	480681900	25650	25650	25650	25650	0
184	20231120	160700	480681900	25650	25650	25650	25650	0
185	20231120	160600	480681900	25650	25650	25650	25650	0
186	20231120	160500	480681900	25650	25650	25650	25650	0
187	20231120	160400	480681900	25650	25650	25650	25650	0
188	20231120	160300	480681900	25650	25650	25650	25650	0
189	20231120	160200	480681900	25650	25650	25650	25650	0
190	20231120	160100	480681900	25650	25650	25650	25650	0
191	20231120	160000	480681900	25650	25650	25650	25650	0
192	20231120	155900	480681900	25650	25650	25650	25650	0
193	20231120	155800	480681900	25650	25650	25650	25650	0
194	20231120	155700	480681900	25650	25650	25650	25650	0
195	20231120	155600	480681900	25650	25650	25650	25650	0
196	20231120	155500	480681900	25650	25650	25650	25650	0
197	20231120	155400	480681900	25650	25650	25650	25650	0
198	20231120	155300	480681900	25650	25650	25650	25650	0
199	20231120	155200	480681900	25650	25650	25650	25650	0
200	20231120	155100	480681900	25650	25650	25650	25650	0
201	20231120	155000	480681900	25650	25650	25650	25650	0
202	20231120	154900	480681900	25650	25650	25650	25650	0
203	20231120	154800	480681900	25650	25650	25650	25650	0
204	20231120	154700	480681900	25650	25650	25650	25650	0
205	20231120	154600	480681900	25650	25650	25650	25650	0
206	20231120	154500	480681900	25650	25650	25650	25650	0
207	20231120	154400	480681900	25650	25650	25650	25650	0
208	20231120	154300	480681900	25650	25650	25650	25650	0
209	20231120	154200	480681900	25650	25650	25650	25650	0
210	20231120	154100	480681900	25650	25650	25650	25650	0
211	20231120	154000	480681900	25650	25650	25650	25650	0
212	20231120	153900	480681900	25650	25650	25650	25650	622
213	20231120	153800	480681900	25650	25650	25650	25650	0
214	20231120	153700	480681900	25650	25650	25650	25650	0
215	20231120	153600	480681900	25650	25650	25650	25650	0
216	20231120	153500	480681900	25650	25650	25650	25650	0
217	20231120	153400	480681900	25650	25650	25650	25650	0
218	20231120	153300	480681900	25650	25650	25650	25650	0
219	20231120	153200	480681900	25650	25650	25650	25650	0
220	20231120	153100	480681900	25650	25650	25650	25650	0
221	20231120	153000	480681900	25650	25650	25650	25650	622
222	20231120	152900	464727600	25550	25550	25550	25550	0
223	20231120	152800	464727600	25550	25550	25550	25550	0
224	20231120	152700	464727600	25550	25550	25550	25550	0
225	20231120	152600	464727600	25550	25550	25550	25550	0
226	20231120	152500	464727600	25550	25550	25550	25550	0
227	20231120	152400	464727600	25550	25550	25550	25550	0
228	20231120	152300	464727600	25550	25550	25550	25550	0
229	20231120	152200	464727600	25550	25550	25550	25550	0
230	20231120	152100	464727600	25550	25550	25550	25550	0
231	20231120	152000	464727600	25550	25550	25550	25550	0
232	20231120	151900	464727600	25550	25600	25600	25550	55
233	20231120	151800	463321300	25600	25600	25600	25600	23
234	20231120	151700	462732500	25600	25600	25600	25600	42
235	20231120	151600	461657300	25600	25550	25600	25550	33
236	20231120	151500	460812550	25600	25600	25600	25600	9
237	20231120	151400	460582150	25550	25600	25600	25550	53
238	20231120	151300	459226250	25550	25650	25650	25550	18
239	20231120	151200	458765850	25650	25650	25650	25600	29
240	20231120	151100	458023350	25600	25650	25650	25600	36
241	20231120	151000	457100400	25600	25600	25650	25600	33
242	20231120	150900	456255400	25650	25650	25650	25600	8
243	20231120	150800	456050350	25600	25650	25650	25600	36
244	20231120	150700	455127150	25600	25650	25650	25600	4
245	20231120	150600	455024700	25650	25650	25650	25600	17
246	20231120	150500	454589150	25650	25650	25650	25600	28
247	20231120	150400	453871000	25600	25600	25600	25600	9
248	20231120	150300	453640600	25650	25600	25650	25550	200
249	20231120	150200	448520500	25600	25600	25600	25600	30
250	20231120	150100	447752500	25550	25600	25600	25550	15
251	20231120	150000	447369200	25600	25600	25600	25550	30
252	20231120	145900	446602200	25600	25650	25650	25600	46
253	20231120	145800	445423250	25650	25650	25650	25600	4
254	20231120	145700	445320700	25650	25650	25650	25600	9
255	20231120	145600	445089900	25650	25650	25650	25650	30
256	20231120	145500	444320400	25650	25650	25650	25600	12
257	20231120	145400	444012650	25650	25650	25650	25650	8
258	20231120	145300	443807450	25600	25650	25650	25600	44
259	20231120	145200	442679250	25650	25650	25650	25650	22
260	20231120	145100	442114950	25650	25650	25650	25600	16
261	20231120	145000	441704600	25650	25600	25650	25600	32
262	20231120	144900	440883950	25600	25600	25600	25600	4
263	20231120	144800	440781550	25600	25600	25650	25600	96
264	20231120	144700	438322950	25650	25650	25650	25650	36
265	20231120	144600	437399550	25650	25600	25650	25600	14
266	20231120	144500	437040650	25650	25650	25650	25600	20
267	20231120	144400	436527700	25650	25650	25650	25650	33
268	20231120	144300	435681250	25650	25600	25650	25600	6
269	20231120	144200	435527400	25650	25600	25650	25600	7
270	20231120	144100	435348100	25650	25650	25650	25600	39
271	20231120	144000	434348250	25600	25650	25650	25600	208
272	20231120	143900	429023350	25650	25650	25650	25600	21
273	20231120	143800	428484800	25650	25600	25650	25600	43
274	20231120	143700	427382000	25650	25600	25650	25600	13
275	20231120	143600	427048700	25650	25650	25650	25600	21
276	20231120	143500	426510100	25600	25600	25650	25600	120
277	20231120	143400	423436400	25650	25650	25650	25650	7
278	20231120	143300	423256850	25650	25650	25650	25600	18
279	20231120	143200	422795300	25650	25650	25650	25600	56
280	20231120	143100	421359700	25600	25650	25650	25600	10
281	20231120	143000	421103350	25650	25650	25650	25650	12
282	20231120	142900	420795550	25650	25650	25650	25600	43
283	20231120	142800	419692650	25650	25600	25650	25600	4
284	20231120	142700	419590100	25650	25650	25650	25650	3
285	20231120	142600	419513150	25650	25650	25650	25600	30
286	20231120	142500	418743700	25650	25600	25650	25600	105
287	20231120	142400	416050550	25650	25650	25650	25650	13
288	20231120	142300	415717100	25650	25650	25650	25600	44
289	20231120	142200	414588550	25650	25650	25650	25650	46
290	20231120	142100	413408650	25650	25650	25650	25600	16
291	20231120	142000	412998300	25650	25600	25650	25600	27
292	20231120	141900	412305800	25650	25650	25650	25650	10
293	20231120	141800	412049300	25650	25600	25650	25600	5
294	20231120	141700	411921100	25650	25650	25650	25650	28
295	20231120	141600	411202900	25650	25650	25650	25600	19
296	20231120	141500	410715600	25650	25650	25650	25600	52
297	20231120	141400	409383800	25600	25650	25650	25600	11
298	20231120	141300	409101700	25650	25600	25650	25550	227
299	20231120	141200	403289650	25600	25600	25600	25600	23
300	20231120	141100	402700850	25600	25600	25600	25550	36
301	20231120	141000	401779300	25600	25600	25600	25600	11
302	20231120	140900	401497700	25600	25600	25600	25600	12
303	20231120	140800	401190500	25600	25550	25600	25550	29
304	20231120	140700	400448150	25600	25550	25600	25550	17
305	20231120	140600	400013500	25550	25500	25550	25500	308
306	20231120	140500	392159300	25500	25500	25500	25500	113
307	20231120	140400	389277800	25500	25500	25500	25500	9
308	20231120	140300	389048300	25500	25500	25500	25500	3
309	20231120	140200	388971800	25500	25500	25500	25500	46
310	20231120	140100	387798800	25500	25500	25500	25500	21
311	20231120	140000	387263300	25500	25500	25500	25500	8
312	20231120	135900	387059300	25500	25500	25500	25500	27
313	20231120	135800	386370800	25500	25500	25500	25500	6
314	20231120	135700	386217800	25500	25500	25500	25500	2
315	20231120	135600	386166800	25500	25500	25500	25500	27
316	20231120	135500	385478300	25500	25500	25500	25500	1
317	20231120	135400	385452800	25500	25500	25500	25500	5
318	20231120	135300	385325300	25500	25500	25500	25500	27
319	20231120	135200	384636800	25500	25500	25500	25500	3
320	20231120	135100	384560300	25500	25500	25500	25500	4
321	20231120	135000	384458300	25500	25500	25500	25500	173
322	20231120	134900	380046800	25500	25500	25500	25500	21
323	20231120	134800	379511300	25500	25450	25500	25450	215
324	20231120	134700	374038950	25500	25500	25500	25500	63
325	20231120	134600	372432450	25500	25500	25500	25500	39
326	20231120	134500	371437950	25500	25500	25500	25500	62
327	20231120	134400	369856950	25500	25500	25500	25500	844
328	20231120	134300	348334950	25500	25500	25500	25500	15
329	20231120	134200	347952450	25500	25500	25500	25500	31
330	20231120	134100	347161950	25500	25500	25500	25500	31
331	20231120	134000	346371450	25500	25500	25500	25500	11
332	20231120	133900	346090950	25500	25500	25500	25450	19
333	20231120	133800	345606750	25500	25500	25500	25500	36
334	20231120	133700	344688750	25500	25500	25500	25500	10
335	20231120	133600	344433750	25500	25500	25500	25500	9
336	20231120	133500	344204250	25500	25500	25500	25500	34
337	20231120	133400	343337250	25500	25500	25500	25500	12
338	20231120	133300	343031250	25500	25500	25500	25500	3
339	20231120	133200	342954750	25500	25500	25500	25500	26
340	20231120	133100	342291750	25500	25500	25500	25500	6
341	20231120	133000	342138750	25500	25500	25500	25500	2
342	20231120	132900	342087750	25500	25500	25500	25500	26
343	20231120	132800	341424750	25500	25500	25500	25500	16
344	20231120	132700	341016750	25500	25500	25500	25450	11
345	20231120	132600	340736450	25500	25500	25500	25500	27
346	20231120	132500	340047950	25500	25550	25550	25500	534
347	20231120	132400	326430850	25550	25550	25550	25550	308
348	20231120	132300	318561450	25600	25600	25600	25600	27
349	20231120	132200	317870250	25600	25600	25600	25550	11
350	20231120	132100	317589000	25600	25600	25600	25600	4
351	20231120	132000	317486600	25600	25600	25600	25600	29
352	20231120	131900	316744200	25600	25600	25600	25600	8
353	20231120	131800	316539400	25600	25600	25600	25600	9
354	20231120	131700	316309000	25600	25650	25650	25600	291
355	20231120	131600	308859350	25650	25650	25650	25650	16
356	20231120	131500	308448950	25650	25650	25650	25650	10
357	20231120	131400	308192450	25650	25650	25650	25650	35
358	20231120	131300	307294700	25650	25650	25650	25600	703
359	20231120	131200	289297750	25650	25650	25650	25650	6
360	20231120	131100	289143850	25650	25650	25650	25650	32
361	20231120	131000	288323050	25600	25600	25600	25600	88
362	20231120	130900	286070250	25600	25600	25600	25600	6
363	20231120	130800	285916650	25600	25600	25600	25600	26
364	20231120	130700	285251050	25550	25600	25600	25550	3
365	20231120	130600	285174300	25600	25600	25600	25600	4
366	20231120	130500	285071900	25600	25600	25600	25600	28
367	20231120	130400	284355100	25600	25600	25600	25600	120
368	20231120	130300	281283100	25600	25600	25600	25600	3
369	20231120	130200	281206300	25600	25600	25600	25600	26
370	20231120	130100	280540700	25600	25600	25600	25550	5
371	20231120	130000	280412750	25600	25600	25600	25600	2
372	20231120	125900	280361550	25600	25650	25650	25600	96
373	20231120	125800	277902700	25650	25650	25650	25650	4
374	20231120	125700	277800100	25650	25650	25650	25650	12
375	20231120	125600	277492300	25650	25650	25650	25650	39
376	20231120	125500	276491950	25650	25650	25650	25650	3
377	20231120	125400	276415000	25650	25650	25650	25650	4
378	20231120	125300	276312400	25650	25650	25650	25650	87
379	20231120	125200	274080850	25700	25700	25700	25650	156
380	20231120	125100	270078950	25700	25700	25700	25700	14
381	20231120	125000	269719150	25700	25700	25700	25700	108
382	20231120	124900	266943550	25700	25700	25700	25700	9
383	20231120	124800	266712250	25700	25700	25700	25700	14
384	20231120	124700	266352450	25700	25700	25700	25700	35
385	20231120	124600	265452950	25700	25700	25700	25700	11
386	20231120	124500	265170250	25700	25700	25700	25700	11
387	20231120	124400	264887550	25700	25700	25700	25650	150
388	20231120	124300	261037550	25700	25700	25700	25700	11
389	20231120	124200	260754850	25700	25700	25700	25700	45
390	20231120	124100	259598350	25700	25700	25700	25700	27
391	20231120	124000	258904450	25700	25700	25700	25700	22
392	20231120	123900	258339050	25700	25650	25700	25650	30
393	20231120	123800	257569500	25650	25650	25650	25650	41
394	20231120	123700	256517850	25650	25650	25650	25650	8
395	20231120	123600	256312650	25650	25650	25650	25650	11
396	20231120	123500	256030500	25650	25650	25650	25650	61
397	20231120	123400	254465850	25650	25650	25650	25650	9
398	20231120	123300	254235000	25650	25650	25650	25650	12
399	20231120	123200	253927200	25650	25650	25650	25650	32
400	20231120	123100	253106400	25650	25650	25650	25650	62
401	20231120	123000	251516100	25650	25650	25650	25650	11
402	20231120	122900	251233950	25650	25650	25650	25650	29
403	20231120	122800	250490100	25650	25650	25650	25650	3
404	20231120	122700	250413150	25650	25650	25650	25600	56
405	20231120	122600	248977950	25650	25650	25650	25650	25
406	20231120	122500	248336700	25650	25650	25650	25650	7
407	20231120	122400	248157150	25650	25650	25650	25650	25
408	20231120	122300	247515900	25650	25650	25650	25650	32
409	20231120	122200	246695100	25650	25650	25650	25650	14
410	20231120	122100	246336000	25650	25650	25650	25600	196
411	20231120	122000	241318100	25650	25650	25650	25650	32
412	20231120	121900	240497300	25650	25650	25650	25650	5
413	20231120	121800	240369050	25650	25650	25650	25650	44
414	20231120	121700	239240450	25650	25650	25650	25650	5
415	20231120	121600	239112200	25650	25650	25650	25650	22
416	20231120	121500	238547900	25650	25650	25650	25650	114
417	20231120	121400	235623800	25650	25650	25650	25650	7
418	20231120	121300	235444250	25650	25650	25650	25650	9
419	20231120	121200	235213400	25650	25650	25650	25600	41
420	20231120	121100	234161800	25650	25650	25650	25650	9
421	20231120	121000	233930950	25650	25650	25650	25650	11
422	20231120	120900	233648800	25650	25650	25650	25650	43
423	20231120	120800	232545850	25650	25650	25650	25650	4
424	20231120	120700	232443250	25650	25650	25650	25650	17
425	20231120	120600	232007200	25650	25650	25650	25600	34
426	20231120	120500	231135250	25650	25650	25650	25650	7
427	20231120	120400	230955700	25650	25650	25650	25650	21
428	20231120	120300	230417050	25650	25650	25650	25650	28
429	20231120	120200	229698850	25650	25650	25650	25650	9
430	20231120	120100	229468000	25650	25650	25650	25650	3
431	20231120	120000	229391050	25650	25650	25650	25600	44
432	20231120	115900	228262850	25600	25600	25600	25600	19
433	20231120	115800	227776450	25600	25600	25600	25600	13
434	20231120	115700	227443650	25600	25600	25600	25600	40
435	20231120	115600	226419650	25600	25600	25600	25550	81
436	20231120	115500	224347150	25600	25600	25600	25600	3
437	20231120	115400	224270350	25600	25600	25600	25600	35
438	20231120	115300	223374350	25600	25600	25600	25600	12
439	20231120	115200	223067150	25550	25600	25600	25550	11
440	20231120	115100	222785600	25600	25600	25600	25550	30
441	20231120	115000	222017700	25600	25550	25600	25550	9
442	20231120	114900	221787400	25600	25600	25600	25600	15
443	20231120	114800	221403400	25600	25600	25600	25600	35
444	20231120	114700	220507400	25600	25600	25600	25600	7
445	20231120	114600	220328200	25600	25600	25600	25600	11
446	20231120	114500	220046600	25600	25600	25600	25600	37
447	20231120	114400	219099400	25600	25600	25600	25600	2
448	20231120	114300	219048200	25600	25600	25600	25600	15
449	20231120	114200	218664200	25600	25600	25600	25600	30
450	20231120	114100	217896200	25600	25600	25600	25600	16
451	20231120	114000	217486600	25600	25600	25600	25600	3
452	20231120	113900	217409800	25600	25600	25600	25600	28
453	20231120	113800	216693000	25600	25550	25600	25550	4
454	20231120	113700	216590650	25600	25600	25600	25600	2
455	20231120	113600	216539450	25600	25600	25600	25600	30
456	20231120	113500	215771450	25600	25600	25600	25600	3
457	20231120	113400	215694650	25600	25600	25600	25600	81
458	20231120	113300	213621050	25550	25600	25600	25550	87
459	20231120	113200	211396900	25550	25600	25600	25550	51
460	20231120	113100	210093750	25600	25600	25600	25600	9
461	20231120	113000	209863350	25600	25600	25600	25600	31
462	20231120	112900	209069750	25600	25600	25600	25600	0
463	20231120	112800	209069750	25600	25600	25600	25550	9
464	20231120	112700	208839550	25600	25600	25600	25600	30
465	20231120	112600	208071550	25600	25600	25600	25600	19
466	20231120	112500	207585150	25600	25550	25600	25550	57
467	20231120	112400	206128450	25600	25600	25600	25600	34
468	20231120	112300	205258050	25600	25600	25600	25600	2
469	20231120	112200	205206850	25600	25600	25600	25600	4
470	20231120	112100	205104450	25600	25600	25600	25600	30
471	20231120	112000	204336450	25600	25550	25600	25550	7
472	20231120	111900	204157450	25600	25600	25600	25600	5
473	20231120	111800	204029450	25600	25550	25600	25550	32
474	20231120	111700	203211100	25550	25500	25550	25500	60
475	20231120	111600	201680100	25550	25550	25550	25550	7
476	20231120	111500	201501250	25550	25600	25600	25550	101
477	20231120	111400	198918750	25600	25600	25600	25600	0
478	20231120	111300	198918750	25600	25600	25600	25600	20
479	20231120	111200	198406750	25600	25600	25600	25600	31
480	20231120	111100	197613150	25600	25600	25600	25600	11
481	20231120	111000	197331550	25600	25600	25600	25600	9
482	20231120	110900	197101150	25600	25550	25600	25550	45
483	20231120	110800	195949700	25550	25550	25550	25550	12
484	20231120	110700	195643100	25550	25600	25600	25550	41
485	20231120	110600	194594450	25600	25550	25600	25550	96
486	20231120	110500	192141500	25550	25550	25550	25500	12
487	20231120	110400	191835400	25550	25550	25550	25550	4
488	20231120	110300	191733200	25550	25550	25550	25550	41
489	20231120	110200	190685650	25550	25550	25550	25550	4
490	20231120	110100	190583450	25550	25550	25550	25550	19
491	20231120	110000	190098000	25550	25550	25550	25550	30
492	20231120	105900	189331500	25550	25550	25550	25550	9
493	20231120	105800	189101550	25550	25550	25550	25550	8
494	20231120	105700	188897150	25550	25550	25550	25550	36
495	20231120	105600	187977350	25550	25550	25550	25550	18
496	20231120	105500	187517450	25550	25550	25550	25550	21
497	20231120	105400	186980900	25550	25550	25550	25550	36
498	20231120	105300	186061100	25550	25550	25550	25550	21
499	20231120	105200	185524550	25550	25550	25550	25550	4
500	20231120	105100	185422350	25550	25550	25550	25550	44
501	20231120	105000	184298150	25550	25550	25550	25550	0
502	20231120	104900	184298150	25550	25550	25550	25550	22
503	20231120	104800	183736050	25550	25500	25550	25500	30
504	20231120	104700	182969600	25500	25550	25550	25500	21
505	20231120	104600	182433100	25500	25550	25550	25500	13
506	20231120	104500	182101000	25550	25550	25550	25500	38
507	20231120	104400	181130150	25550	25550	25550	25550	21
508	20231120	104300	180593600	25500	25500	25500	25500	15
509	20231120	104200	180211100	25500	25500	25500	25500	29
510	20231120	104100	179471600	25500	25500	25500	25500	24
511	20231120	104000	178859600	25500	25500	25500	25500	12
512	20231120	103900	178553600	25500	25500	25500	25500	27
513	20231120	103800	177865100	25500	25500	25500	25500	18
514	20231120	103700	177406100	25500	25500	25500	25500	32
515	20231120	103600	176590100	25500	25500	25500	25500	10
516	20231120	103500	176335100	25500	25500	25500	25500	8
517	20231120	103400	176131100	25500	25500	25500	25500	81
518	20231120	103300	174065600	25500	25500	25500	25500	5
519	20231120	103200	173938100	25500	25500	25500	25500	3
520	20231120	103100	173861600	25500	25500	25500	25500	28
521	20231120	103000	173147600	25500	25550	25550	25500	47
522	20231120	102900	171949050	25550	25550	25550	25550	18
523	20231120	102800	171489150	25500	25550	25550	25500	35
524	20231120	102700	170595050	25550	25550	25550	25550	14
525	20231120	102600	170237350	25550	25550	25550	25500	28
526	20231120	102500	169522200	25550	25500	25550	25500	46
527	20231120	102400	168348800	25500	25500	25500	25500	71
528	20231120	102300	166538300	25500	25500	25500	25500	0
529	20231120	102200	166538300	25500	25450	25500	25450	15
530	20231120	102100	166156250	25450	25450	25450	25450	0
531	20231120	102000	166156250	25450	25450	25450	25450	2
532	20231120	101900	166105350	25400	25400	25400	25400	18
533	20231120	101800	165648150	25450	25450	25450	25450	11
534	20231120	101700	165368200	25350	25350	25350	25350	137
535	20231120	101600	161895250	25350	25350	25350	25350	70
536	20231120	101500	160120750	25350	25350	25350	25350	10
537	20231120	101400	159867250	25350	25350	25350	25350	3
538	20231120	101300	159791200	25350	25350	25350	25350	106
539	20231120	101200	157104100	25350	25350	25350	25350	20
540	20231120	101100	156597100	25350	25450	25450	25350	654
541	20231120	101000	139986750	25450	25450	25450	25450	150
542	20231120	100900	136169250	25500	25500	25500	25500	107
543	20231120	100800	133440750	25450	25450	25450	25450	10
544	20231120	100700	133186250	25450	25450	25450	25450	142
545	20231120	100600	129572350	25450	25450	25450	25450	100
546	20231120	100500	127027350	25500	25500	25500	25500	2
547	20231120	100400	126976350	25450	25500	25500	25450	20
548	20231120	100300	126467300	25500	25550	25550	25500	113
549	20231120	100200	123583800	25550	25550	25550	25550	0
550	20231120	100100	123583800	25550	25500	25550	25500	3
551	20231120	100000	123507250	25500	25500	25550	25500	127
552	20231120	095900	120268700	25550	25550	25550	25550	3
553	20231120	095800	120192050	25550	25600	25600	25550	86
554	20231120	095700	117994700	25600	25600	25600	25600	4
555	20231120	095600	117892300	25600	25600	25600	25600	2
556	20231120	095500	117841100	25550	25550	25550	25550	1
557	20231120	095400	117815550	25550	25550	25550	25550	4
558	20231120	095300	117713350	25550	25600	25600	25550	3
559	20231120	095200	117636600	25600	25600	25600	25600	4
560	20231120	095100	117534200	25600	25600	25600	25600	0
561	20231120	095000	117534200	25600	25600	25600	25600	10
562	20231120	094900	117278200	25600	25600	25600	25550	9
563	20231120	094800	117047900	25600	25600	25600	25600	2
564	20231120	094700	116996700	25600	25550	25600	25500	1110
565	20231120	094600	88682450	25600	25600	25600	25600	3
566	20231120	094500	88605650	25550	25550	25550	25550	40
567	20231120	094400	87583650	25600	25600	25600	25600	2
568	20231120	094300	87532450	25600	25600	25600	25600	171
569	20231120	094200	83154850	25650	25650	25650	25650	9
570	20231120	094100	82924000	25650	25650	25650	25650	9
571	20231120	094000	82693150	25650	25650	25650	25650	6
572	20231120	093900	82539250	25650	25650	25650	25650	12
573	20231120	093800	82231450	25650	25600	25650	25600	33
574	20231120	093700	81386000	25600	25600	25600	25600	40
575	20231120	093600	80362000	25650	25650	25650	25650	51
576	20231120	093500	79053850	25650	25650	25650	25650	0
577	20231120	093400	79053850	25650	25650	25650	25650	4
578	20231120	093300	78951250	25650	25650	25650	25650	0
579	20231120	093200	78951250	25650	25650	25650	25650	8
580	20231120	093100	78746050	25650	25650	25650	25650	0
581	20231120	093000	78746050	25650	25650	25650	25650	1
582	20231120	092900	78720400	25650	25650	25650	25650	1
583	20231120	092800	78694750	25650	25650	25650	25650	3
584	20231120	092700	78617800	25650	25650	25650	25650	5
585	20231120	092600	78489550	25650	25600	25650	25600	17
586	20231120	092500	78054150	25650	25650	25650	25650	2
587	20231120	092400	78002850	25600	25600	25600	25600	14
588	20231120	092300	77644450	25600	25600	25600	25600	12
589	20231120	092200	77337250	25600	25600	25600	25600	182
590	20231120	092100	72678050	25600	25600	25600	25600	0
591	20231120	092000	72678050	25600	25600	25600	25600	0
592	20231120	091900	72678050	25600	25600	25600	25600	18
593	20231120	091800	72217250	25650	25650	25650	25650	38
594	20231120	091700	71242550	25650	25650	25650	25650	11
595	20231120	091600	70960400	25600	25650	25650	25600	13
596	20231120	091500	70627550	25650	25650	25650	25650	1
597	20231120	091400	70601900	25650	25650	25650	25650	396
598	20231120	091300	60444500	25700	25750	25750	25700	43
599	20231120	091200	59339300	25750	25700	25750	25700	101
600	20231120	091100	56743550	25750	25700	25750	25700	34
601	20231120	091000	55868150	25700	25750	25750	25700	118
602	20231120	090900	52834850	25750	25700	25750	25700	540
603	20231120	090800	38930350	25700	25600	25700	25600	123
604	20231120	090700	35773250	25650	25650	25650	25650	2
605	20231120	090600	35721950	25650	25600	25650	25500	313
606	20231120	090500	27696600	25500	25600	25600	25500	242
607	20231120	090400	21505400	25600	25600	25650	25600	133
608	20231120	090300	18100100	25600	25600	25600	25600	4
609	20231120	090200	17997700	25600	25600	25600	25600	0
610	20231120	090100	17997700	25600	25250	25900	25250	650
611	20231120	090000	1262500	25250	25250	25250	25250	50