KissMeData/103140/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	200600	3390400100	35750	35750	35750	35750	3591
3	20231127	200500	3390400100	35750	35750	35750	35750	0
4	20231127	200400	3390400100	35750	35750	35750	35750	0
5	20231127	200300	3390400100	35750	35750	35750	35750	0
6	20231127	200200	3390400100	35750	35750	35750	35750	0
7	20231127	200100	3390400100	35750	35750	35750	35750	0
8	20231127	200000	3390400100	35750	35750	35750	35750	0
9	20231127	195900	3390400100	35750	35750	35750	35750	0
10	20231127	195800	3390400100	35750	35750	35750	35750	0
11	20231127	195700	3390400100	35750	35750	35750	35750	0
12	20231127	195600	3390400100	35750	35750	35750	35750	0
13	20231127	195500	3390400100	35750	35750	35750	35750	0
14	20231127	195400	3390400100	35750	35750	35750	35750	0
15	20231127	195300	3390400100	35750	35750	35750	35750	0
16	20231127	195200	3390400100	35750	35750	35750	35750	0
17	20231127	195100	3390400100	35750	35750	35750	35750	0
18	20231127	195000	3390400100	35750	35750	35750	35750	0
19	20231127	194900	3390400100	35750	35750	35750	35750	0
20	20231127	194800	3390400100	35750	35750	35750	35750	0
21	20231127	194700	3390400100	35750	35750	35750	35750	0
22	20231127	194600	3390400100	35750	35750	35750	35750	0
23	20231127	194500	3390400100	35750	35750	35750	35750	0
24	20231127	194400	3390400100	35750	35750	35750	35750	0
25	20231127	194300	3390400100	35750	35750	35750	35750	0
26	20231127	194200	3390400100	35750	35750	35750	35750	0
27	20231127	194100	3390400100	35750	35750	35750	35750	0
28	20231127	194000	3390400100	35750	35750	35750	35750	0
29	20231127	193900	3390400100	35750	35750	35750	35750	0
30	20231127	193800	3390400100	35750	35750	35750	35750	0
31	20231127	193700	3390400100	35750	35750	35750	35750	0
32	20231127	193600	3390400100	35750	35750	35750	35750	3591
33	20231127	193500	3390400100	35750	35750	35750	35750	0
34	20231127	193400	3390400100	35750	35750	35750	35750	0
35	20231127	193300	3390400100	35750	35750	35750	35750	0
36	20231127	193200	3390400100	35750	35750	35750	35750	0
37	20231127	193100	3390400100	35750	35750	35750	35750	0
38	20231127	193000	3390400100	35750	35750	35750	35750	0
39	20231127	192900	3390400100	35750	35750	35750	35750	0
40	20231127	192800	3390400100	35750	35750	35750	35750	0
41	20231127	192700	3390400100	35750	35750	35750	35750	0
42	20231127	192600	3390400100	35750	35750	35750	35750	0
43	20231127	192500	3390400100	35750	35750	35750	35750	0
44	20231127	192400	3390400100	35750	35750	35750	35750	0
45	20231127	192300	3390400100	35750	35750	35750	35750	0
46	20231127	192200	3390400100	35750	35750	35750	35750	0
47	20231127	192100	3390400100	35750	35750	35750	35750	0
48	20231127	192000	3390400100	35750	35750	35750	35750	0
49	20231127	191900	3390400100	35750	35750	35750	35750	0
50	20231127	191800	3390400100	35750	35750	35750	35750	0
51	20231127	191700	3390400100	35750	35750	35750	35750	0
52	20231127	191600	3390400100	35750	35750	35750	35750	0
53	20231127	191500	3390400100	35750	35750	35750	35750	0
54	20231127	191400	3390400100	35750	35750	35750	35750	0
55	20231127	191300	3390400100	35750	35750	35750	35750	0
56	20231127	191200	3390400100	35750	35750	35750	35750	0
57	20231127	191100	3390400100	35750	35750	35750	35750	0
58	20231127	191000	3390400100	35750	35750	35750	35750	0
59	20231127	190900	3390400100	35750	35750	35750	35750	0
60	20231127	190800	3390400100	35750	35750	35750	35750	0
61	20231127	190700	3390400100	35750	35750	35750	35750	0
62	20231127	190600	3390400100	35750	35750	35750	35750	3591
63	20231127	190500	3390400100	35750	35750	35750	35750	0
64	20231127	190400	3390400100	35750	35750	35750	35750	0
65	20231127	190300	3390400100	35750	35750	35750	35750	0
66	20231127	190200	3390400100	35750	35750	35750	35750	0
67	20231127	190100	3390400100	35750	35750	35750	35750	0
68	20231127	190000	3390400100	35750	35750	35750	35750	0
69	20231127	185900	3390400100	35750	35750	35750	35750	0
70	20231127	185800	3390400100	35750	35750	35750	35750	0
71	20231127	185700	3390400100	35750	35750	35750	35750	0
72	20231127	185600	3390400100	35750	35750	35750	35750	0
73	20231127	185500	3390400100	35750	35750	35750	35750	0
74	20231127	185400	3390400100	35750	35750	35750	35750	0
75	20231127	185300	3390400100	35750	35750	35750	35750	0
76	20231127	185200	3390400100	35750	35750	35750	35750	0
77	20231127	185100	3390400100	35750	35750	35750	35750	0
78	20231127	185000	3390400100	35750	35750	35750	35750	0
79	20231127	184900	3390400100	35750	35750	35750	35750	0
80	20231127	184800	3390400100	35750	35750	35750	35750	0
81	20231127	184700	3390400100	35750	35750	35750	35750	0
82	20231127	184600	3390400100	35750	35750	35750	35750	0
83	20231127	184500	3390400100	35750	35750	35750	35750	0
84	20231127	184400	3390400100	35750	35750	35750	35750	0
85	20231127	184300	3390400100	35750	35750	35750	35750	0
86	20231127	184200	3390400100	35750	35750	35750	35750	0
87	20231127	184100	3390400100	35750	35750	35750	35750	0
88	20231127	184000	3390400100	35750	35750	35750	35750	0
89	20231127	183900	3390400100	35750	35750	35750	35750	0
90	20231127	183800	3390400100	35750	35750	35750	35750	0
91	20231127	183700	3390400100	35750	35750	35750	35750	0
92	20231127	183600	3390400100	35750	35750	35750	35750	3591
93	20231127	183500	3390400100	35750	35750	35750	35750	0
94	20231127	183400	3390400100	35750	35750	35750	35750	0
95	20231127	183300	3390400100	35750	35750	35750	35750	0
96	20231127	183200	3390400100	35750	35750	35750	35750	0
97	20231127	183100	3390400100	35750	35750	35750	35750	0
98	20231127	183000	3390400100	35750	35750	35750	35750	0
99	20231127	182900	3390400100	35750	35750	35750	35750	0
100	20231127	182800	3390400100	35750	35750	35750	35750	0
101	20231127	182700	3390400100	35750	35750	35750	35750	0
102	20231127	182600	3390400100	35750	35750	35750	35750	0
103	20231127	182500	3390400100	35750	35750	35750	35750	0
104	20231127	182400	3390400100	35750	35750	35750	35750	0
105	20231127	182300	3390400100	35750	35750	35750	35750	0
106	20231127	182200	3390400100	35750	35750	35750	35750	0
107	20231127	182100	3390400100	35750	35750	35750	35750	0
108	20231127	182000	3390400100	35750	35750	35750	35750	0
109	20231127	181900	3390400100	35750	35750	35750	35750	0
110	20231127	181800	3390400100	35750	35750	35750	35750	0
111	20231127	181700	3390400100	35750	35750	35750	35750	0
112	20231127	181600	3390400100	35750	35750	35750	35750	0
113	20231127	181500	3390400100	35750	35750	35750	35750	0
114	20231127	181400	3390400100	35750	35750	35750	35750	0
115	20231127	181300	3390400100	35750	35750	35750	35750	0
116	20231127	181200	3390400100	35750	35750	35750	35750	0
117	20231127	181100	3390400100	35750	35750	35750	35750	0
118	20231127	181000	3390400100	35750	35750	35750	35750	0
119	20231127	180900	3390400100	35750	35750	35750	35750	0
120	20231127	180800	3390400100	35750	35750	35750	35750	0
121	20231127	180700	3390400100	35750	35750	35750	35750	0
122	20231127	180600	3390400100	35750	35750	35750	35750	3591
123	20231127	180500	3390400100	35750	35750	35750	35750	0
124	20231127	180400	3390400100	35750	35750	35750	35750	0
125	20231127	180300	3390400100	35750	35750	35750	35750	0
126	20231127	180200	3390400100	35750	35750	35750	35750	0
127	20231127	180100	3390400100	35750	35750	35750	35750	0
128	20231127	180000	3390400100	35750	35750	35750	35750	0
129	20231127	175900	3390400100	35750	35750	35750	35750	0
130	20231127	175800	3390400100	35750	35750	35750	35750	0
131	20231127	175700	3390400100	35750	35750	35750	35750	0
132	20231127	175600	3390400100	35750	35750	35750	35750	0
133	20231127	175500	3390400100	35750	35750	35750	35750	0
134	20231127	175400	3390400100	35750	35750	35750	35750	0
135	20231127	175300	3390400100	35750	35750	35750	35750	0
136	20231127	175200	3390400100	35750	35750	35750	35750	0
137	20231127	175100	3390400100	35750	35750	35750	35750	0
138	20231127	175000	3390400100	35750	35750	35750	35750	0
139	20231127	174900	3390400100	35750	35750	35750	35750	0
140	20231127	174800	3390400100	35750	35750	35750	35750	0
141	20231127	174700	3390400100	35750	35750	35750	35750	0
142	20231127	174600	3390400100	35750	35750	35750	35750	0
143	20231127	174500	3390400100	35750	35750	35750	35750	0
144	20231127	174400	3390400100	35750	35750	35750	35750	0
145	20231127	174300	3390400100	35750	35750	35750	35750	0
146	20231127	174200	3390400100	35750	35750	35750	35750	0
147	20231127	174100	3390400100	35750	35750	35750	35750	0
148	20231127	174000	3390400100	35750	35750	35750	35750	0
149	20231127	173900	3390400100	35750	35750	35750	35750	0
150	20231127	173800	3390400100	35750	35750	35750	35750	0
151	20231127	173700	3390400100	35750	35750	35750	35750	0
152	20231127	173600	3390400100	35750	35750	35750	35750	3591
153	20231127	173500	3390400100	35750	35750	35750	35750	0
154	20231127	173400	3390400100	35750	35750	35750	35750	0
155	20231127	173300	3390400100	35750	35750	35750	35750	0
156	20231127	173200	3390400100	35750	35750	35750	35750	0
157	20231127	173100	3390400100	35750	35750	35750	35750	0
158	20231127	173000	3390400100	35750	35750	35750	35750	0
159	20231127	172900	3390400100	35750	35750	35750	35750	0
160	20231127	172800	3390400100	35750	35750	35750	35750	0
161	20231127	172700	3390400100	35750	35750	35750	35750	0
162	20231127	172600	3390400100	35750	35750	35750	35750	0
163	20231127	172500	3390400100	35750	35750	35750	35750	0
164	20231127	172400	3390400100	35750	35750	35750	35750	0
165	20231127	172300	3390400100	35750	35750	35750	35750	0
166	20231127	172200	3390400100	35750	35750	35750	35750	0
167	20231127	172100	3390400100	35750	35750	35750	35750	0
168	20231127	172000	3390400100	35750	35750	35750	35750	0
169	20231127	171900	3390400100	35750	35750	35750	35750	0
170	20231127	171800	3390400100	35750	35750	35750	35750	0
171	20231127	171700	3390400100	35750	35750	35750	35750	0
172	20231127	171600	3390400100	35750	35750	35750	35750	0
173	20231127	171500	3390400100	35750	35750	35750	35750	0
174	20231127	171400	3390400100	35750	35750	35750	35750	0
175	20231127	171300	3390400100	35750	35750	35750	35750	0
176	20231127	171200	3390400100	35750	35750	35750	35750	0
177	20231127	171100	3390400100	35750	35750	35750	35750	0
178	20231127	171000	3390400100	35750	35750	35750	35750	0
179	20231127	170900	3390400100	35750	35750	35750	35750	0
180	20231127	170800	3390400100	35750	35750	35750	35750	0
181	20231127	170700	3390400100	35750	35750	35750	35750	0
182	20231127	170600	3390400100	35750	35750	35750	35750	3591
183	20231127	170500	3390400100	35750	35750	35750	35750	0
184	20231127	170400	3390400100	35750	35750	35750	35750	0
185	20231127	170300	3390400100	35750	35750	35750	35750	0
186	20231127	170200	3390400100	35750	35750	35750	35750	0
187	20231127	170100	3390400100	35750	35750	35750	35750	0
188	20231127	170000	3390400100	35750	35750	35750	35750	0
189	20231127	165900	3390400100	35750	35750	35750	35750	0
190	20231127	165800	3390400100	35750	35750	35750	35750	0
191	20231127	165700	3390400100	35750	35750	35750	35750	0
192	20231127	165600	3390400100	35750	35750	35750	35750	0
193	20231127	165500	3390400100	35750	35750	35750	35750	0
194	20231127	165400	3390400100	35750	35750	35750	35750	0
195	20231127	165300	3390400100	35750	35750	35750	35750	0
196	20231127	165200	3390400100	35750	35750	35750	35750	0
197	20231127	165100	3390400100	35750	35750	35750	35750	0
198	20231127	165000	3390400100	35750	35750	35750	35750	0
199	20231127	164900	3390400100	35750	35750	35750	35750	0
200	20231127	164800	3390400100	35750	35750	35750	35750	0
201	20231127	164700	3390400100	35750	35750	35750	35750	0
202	20231127	164600	3390400100	35750	35750	35750	35750	0
203	20231127	164500	3390400100	35750	35750	35750	35750	0
204	20231127	164400	3390400100	35750	35750	35750	35750	0
205	20231127	164300	3390400100	35750	35750	35750	35750	0
206	20231127	164200	3390400100	35750	35750	35750	35750	0
207	20231127	164100	3390400100	35750	35750	35750	35750	0
208	20231127	164000	3390400100	35750	35750	35750	35750	0
209	20231127	163900	3390400100	35750	35750	35750	35750	0
210	20231127	163800	3390400100	35750	35750	35750	35750	0
211	20231127	163700	3390400100	35750	35750	35750	35750	0
212	20231127	163600	3390400100	35750	35750	35750	35750	3591
213	20231127	163500	3390400100	35750	35750	35750	35750	0
214	20231127	163400	3390400100	35750	35750	35750	35750	0
215	20231127	163300	3390400100	35750	35750	35750	35750	0
216	20231127	163200	3390400100	35750	35750	35750	35750	0
217	20231127	163100	3390400100	35750	35750	35750	35750	0
218	20231127	163000	3390400100	35750	35750	35750	35750	0
219	20231127	162900	3390400100	35750	35750	35750	35750	0
220	20231127	162800	3390400100	35750	35750	35750	35750	0
221	20231127	162700	3390400100	35750	35750	35750	35750	0
222	20231127	162600	3390400100	35750	35750	35750	35750	0
223	20231127	162500	3390400100	35750	35750	35750	35750	0
224	20231127	162400	3390400100	35750	35750	35750	35750	0
225	20231127	162300	3390400100	35750	35750	35750	35750	0
226	20231127	162200	3390400100	35750	35750	35750	35750	0
227	20231127	162100	3390400100	35750	35750	35750	35750	0
228	20231127	162000	3390400100	35750	35750	35750	35750	0
229	20231127	161900	3390400100	35750	35750	35750	35750	0
230	20231127	161800	3390400100	35750	35750	35750	35750	0
231	20231127	161700	3390400100	35750	35750	35750	35750	0
232	20231127	161600	3390400100	35750	35750	35750	35750	0
233	20231127	161500	3390400100	35750	35750	35750	35750	0
234	20231127	161400	3390400100	35750	35750	35750	35750	0
235	20231127	161300	3390400100	35750	35750	35750	35750	0
236	20231127	161200	3390400100	35750	35750	35750	35750	0
237	20231127	161100	3390400100	35750	35750	35750	35750	0
238	20231127	161000	3390400100	35750	35750	35750	35750	0
239	20231127	160900	3390400100	35750	35750	35750	35750	0
240	20231127	160800	3390400100	35750	35750	35750	35750	0
241	20231127	160700	3390400100	35750	35750	35750	35750	0
242	20231127	160600	3390400100	35750	35750	35750	35750	3591
243	20231127	160500	3390400100	35750	35750	35750	35750	0
244	20231127	160400	3390400100	35750	35750	35750	35750	0
245	20231127	160300	3390400100	35750	35750	35750	35750	0
246	20231127	160200	3390400100	35750	35750	35750	35750	0
247	20231127	160100	3390400100	35750	35750	35750	35750	0
248	20231127	160000	3390400100	35750	35750	35750	35750	0
249	20231127	155900	3390400100	35750	35750	35750	35750	0
250	20231127	155800	3390400100	35750	35750	35750	35750	0
251	20231127	155700	3390400100	35750	35750	35750	35750	0
252	20231127	155600	3390400100	35750	35750	35750	35750	0
253	20231127	155500	3390400100	35750	35750	35750	35750	0
254	20231127	155400	3390400100	35750	35750	35750	35750	0
255	20231127	155300	3390400100	35750	35750	35750	35750	0
256	20231127	155200	3390400100	35750	35750	35750	35750	0
257	20231127	155100	3390400100	35750	35750	35750	35750	0
258	20231127	155000	3390400100	35750	35750	35750	35750	0
259	20231127	154900	3390400100	35750	35750	35750	35750	0
260	20231127	154800	3390400100	35750	35750	35750	35750	0
261	20231127	154700	3390400100	35750	35750	35750	35750	0
262	20231127	154600	3390400100	35750	35750	35750	35750	0
263	20231127	154500	3390400100	35750	35750	35750	35750	0
264	20231127	154400	3390400100	35750	35750	35750	35750	0
265	20231127	154300	3390400100	35750	35750	35750	35750	0
266	20231127	154200	3390400100	35750	35750	35750	35750	0
267	20231127	154100	3390400100	35750	35750	35750	35750	0
268	20231127	154000	3390400100	35750	35750	35750	35750	0
269	20231127	153900	3390400100	35750	35750	35750	35750	0
270	20231127	153800	3390400100	35750	35750	35750	35750	0
271	20231127	153700	3390400100	35750	35750	35750	35750	0
272	20231127	153600	3390400100	35750	35750	35750	35750	3591
273	20231127	153500	3390400100	35750	35750	35750	35750	0
274	20231127	153400	3390400100	35750	35750	35750	35750	0
275	20231127	153300	3390400100	35750	35750	35750	35750	0
276	20231127	153200	3390400100	35750	35750	35750	35750	0
277	20231127	153100	3390400100	35750	35750	35750	35750	0
278	20231127	153000	3390400100	35750	35750	35750	35750	3591
279	20231127	152900	3262021850	35650	35650	35650	35650	0
280	20231127	152800	3262021850	35650	35650	35650	35650	0
281	20231127	152700	3262021850	35650	35650	35650	35650	0
282	20231127	152600	3262021850	35650	35650	35650	35650	0
283	20231127	152500	3262021850	35650	35650	35650	35650	0
284	20231127	152400	3262021850	35650	35650	35650	35650	0
285	20231127	152300	3262021850	35650	35650	35650	35650	0
286	20231127	152200	3262021850	35650	35650	35650	35650	0
287	20231127	152100	3262021850	35650	35650	35650	35650	0
288	20231127	152000	3262021850	35650	35650	35650	35650	0
289	20231127	151900	3262021850	35650	35600	35650	35600	523
290	20231127	151800	3243381100	35600	35600	35600	35600	510
291	20231127	151700	3225225100	35600	35600	35650	35600	2148
292	20231127	151600	3148748150	35600	35650	35650	35600	279
293	20231127	151500	3138802250	35650	35650	35700	35650	185
294	20231127	151400	3132206750	35650	35650	35700	35650	220
295	20231127	151300	3124363600	35650	35650	35650	35650	333
296	20231127	151200	3112492150	35650	35650	35700	35650	167
297	20231127	151100	3106537850	35650	35650	35700	35650	402
298	20231127	151000	3092193150	35650	35650	35750	35650	302
299	20231127	150900	3081425150	35650	35700	35700	35650	193
300	20231127	150800	3074540900	35700	35700	35750	35650	291
301	20231127	150700	3064154550	35700	35650	35700	35650	161
302	20231127	150600	3058414250	35650	35650	35700	35650	283
303	20231127	150500	3048320000	35650	35650	35700	35650	180
304	20231127	150400	3041901450	35650	35700	35750	35650	214
305	20231127	150300	3034267050	35700	35650	35750	35650	325
306	20231127	150200	3022671950	35650	35650	35650	35600	187
307	20231127	150100	3016011000	35650	35600	35650	35600	259
308	20231127	150000	3006783450	35650	35600	35650	35600	374
309	20231127	145900	2993465650	35600	35650	35650	35600	303
310	20231127	145800	2982669550	35650	35650	35700	35600	853
311	20231127	145700	2952244550	35650	35700	35700	35650	261
312	20231127	145600	2942939750	35650	35650	35700	35600	591
313	20231127	145500	2921873350	35700	35650	35700	35650	222
314	20231127	145400	2913957150	35650	35650	35700	35650	255
315	20231127	145300	2904865750	35650	35650	35650	35650	242
316	20231127	145200	2896238450	35650	35650	35700	35650	839
317	20231127	145100	2866324050	35650	35700	35700	35650	294
318	20231127	145000	2855835700	35700	35700	35700	35650	215
319	20231127	144900	2848169650	35700	35650	35750	35650	368
320	20231127	144800	2835036900	35700	35650	35850	35650	324
321	20231127	144700	2823472100	35800	35750	35800	35650	399
322	20231127	144600	2809219900	35750	35800	35800	35750	136
323	20231127	144500	2804356850	35800	35750	35800	35750	135
324	20231127	144400	2799530400	35750	35700	35750	35700	118
325	20231127	144300	2795315650	35750	35650	35800	35650	127
326	20231127	144200	2790783450	35800	35700	35800	35650	276
327	20231127	144100	2780926550	35700	35700	35700	35650	149
328	20231127	144000	2775609000	35650	35650	35700	35650	138
329	20231127	143900	2770689250	35700	35700	35700	35650	48
330	20231127	143800	2768977450	35650	35650	35650	35650	92
331	20231127	143700	2765697650	35650	35650	35700	35650	87
332	20231127	143600	2762593650	35650	35700	35700	35650	216
333	20231127	143500	2754885900	35700	35700	35750	35700	142
334	20231127	143400	2749816450	35750	35700	35750	35700	184
335	20231127	143300	2743247250	35700	35700	35700	35650	38
336	20231127	143200	2741892450	35700	35700	35750	35650	51
337	20231127	143100	2740073100	35700	35700	35750	35700	191
338	20231127	143000	2733249950	35700	35650	35700	35650	143
339	20231127	142900	2728148750	35700	35650	35700	35650	155
340	20231127	142800	2722622550	35650	35650	35700	35650	77
341	20231127	142700	2719877250	35700	35650	35700	35650	75
342	20231127	142600	2717201600	35700	35700	35750	35650	279
343	20231127	142500	2707245400	35700	35650	35700	35650	98
344	20231127	142400	2703750700	35700	35650	35700	35650	78
345	20231127	142300	2700969100	35700	35700	35700	35650	103
346	20231127	142200	2697296750	35650	35650	35750	35650	158
347	20231127	142100	2691660800	35650	35650	35750	35650	171
348	20231127	142000	2685564050	35700	35600	35700	35600	115
349	20231127	141900	2681464700	35650	35650	35650	35600	507
350	20231127	141800	2663392050	35600	35650	35650	35600	37
351	20231127	141700	2662074800	35650	35650	35650	35600	195
352	20231127	141600	2655130100	35650	35650	35650	35650	129
353	20231127	141500	2650531250	35650	35650	35650	35600	311
354	20231127	141400	2639446550	35650	35700	35700	35650	437
355	20231127	141300	2623867250	35700	35700	35700	35650	77
356	20231127	141200	2621122000	35700	35650	35700	35650	112
357	20231127	141100	2617128150	35700	35700	35700	35650	169
358	20231127	141000	2611096650	35700	35650	35700	35650	43
359	20231127	140900	2609563500	35650	35650	35650	35650	142
360	20231127	140800	2604501200	35650	35700	35700	35650	39
361	20231127	140700	2603110700	35650	35650	35650	35650	185
362	20231127	140600	2596515450	35600	35700	35700	35600	466
363	20231127	140500	2579906150	35650	35650	35650	35650	74
364	20231127	140400	2577268050	35650	35650	35650	35600	298
365	20231127	140300	2566648600	35650	35650	35700	35650	729
366	20231127	140200	2540659700	35650	35650	35700	35650	87
367	20231127	140100	2537558100	35700	35650	35700	35650	155
368	20231127	140000	2532032100	35650	35700	35700	35650	61
369	20231127	135900	2529856200	35650	35650	35700	35650	87
370	20231127	135800	2526754500	35650	35700	35700	35650	90
371	20231127	135700	2523545700	35650	35650	35700	35650	144
372	20231127	135600	2518408800	35650	35650	35700	35650	81
373	20231127	135500	2515520900	35650	35650	35700	35650	140
374	20231127	135400	2510529550	35650	35700	35700	35650	38
375	20231127	135300	2509174800	35700	35750	35750	35700	42
376	20231127	135200	2507675150	35700	35700	35750	35700	100
377	20231127	135100	2504104700	35700	35700	35700	35650	154
378	20231127	135000	2498608950	35700	35650	35700	35650	113
379	20231127	134900	2494578550	35700	35650	35700	35650	88
380	20231127	134800	2491438750	35700	35700	35700	35650	67
381	20231127	134700	2489048650	35700	35650	35700	35600	193
382	20231127	134600	2482164700	35700	35650	35700	35650	94
383	20231127	134500	2478813150	35700	35700	35700	35650	53
384	20231127	134400	2476921800	35650	35700	35700	35650	79
385	20231127	134300	2474103300	35650	35700	35750	35650	164
386	20231127	134200	2468246500	35650	35600	35700	35600	243
387	20231127	134100	2459584750	35650	35600	35650	35600	97
388	20231127	134000	2456131450	35600	35600	35600	35600	190
389	20231127	133900	2449367450	35650	35600	35650	35600	60
390	20231127	133800	2447231300	35600	35600	35600	35600	145
391	20231127	133700	2442069300	35600	35600	35650	35600	49
392	20231127	133600	2440324750	35600	35600	35600	35600	36
393	20231127	133500	2439043150	35600	35650	35650	35600	144
394	20231127	133400	2433916000	35600	35600	35650	35600	74
395	20231127	133300	2431281550	35650	35600	35650	35600	145
396	20231127	133200	2426119100	35650	35600	35650	35600	42
397	20231127	133100	2424623650	35650	35650	35650	35600	80
398	20231127	133000	2421774000	35600	35650	35650	35600	291
399	20231127	132900	2411406200	35650	35700	35700	35650	7
400	20231127	132800	2411156350	35650	35700	35700	35650	133
401	20231127	132700	2406410050	35700	35700	35700	35650	152
402	20231127	132600	2400990200	35700	35600	35700	35600	362
403	20231127	132500	2388081750	35600	35600	35650	35600	260
404	20231127	132400	2378825100	35650	35600	35650	35600	133
405	20231127	132300	2374090100	35600	35600	35600	35600	54
406	20231127	132200	2372167700	35600	35600	35650	35600	104
407	20231127	132100	2368464900	35600	35600	35600	35600	117
408	20231127	132000	2364299700	35600	35650	35650	35600	284
409	20231127	131900	2354189150	35650	35650	35650	35600	339
410	20231127	131800	2342105600	35650	35650	35650	35650	114
411	20231127	131700	2338041500	35700	35650	35700	35650	87
412	20231127	131600	2334939400	35700	35650	35700	35650	96
413	20231127	131500	2331516900	35700	35650	35700	35650	43
414	20231127	131400	2329983800	35650	35650	35650	35650	36
415	20231127	131300	2328700400	35650	35700	35750	35650	95
416	20231127	131200	2325310650	35700	35700	35700	35700	119
417	20231127	131100	2321062350	35650	35650	35700	35650	79
418	20231127	131000	2318245800	35650	35650	35650	35600	177
419	20231127	130900	2311938800	35650	35700	35700	35650	77
420	20231127	130800	2309193600	35650	35650	35650	35600	92
421	20231127	130700	2305915600	35600	35650	35650	35600	127
422	20231127	130600	2301394350	35650	35650	35650	35600	53
423	20231127	130500	2299506700	35600	35600	35650	35600	214
424	20231127	130400	2291886600	35600	35600	35650	35600	103
425	20231127	130300	2288218450	35600	35600	35650	35600	111
426	20231127	130200	2284265000	35650	35600	35650	35600	171
427	20231127	130100	2278172950	35600	35600	35650	35600	283
428	20231127	130000	2268097800	35600	35650	35650	35600	47
429	20231127	125900	2266424150	35600	35600	35600	35600	138
430	20231127	125800	2261511350	35600	35650	35650	35600	39
431	20231127	125700	2260122800	35600	35650	35650	35600	37
432	20231127	125600	2258805550	35600	35650	35650	35600	148
433	20231127	125500	2253533150	35600	35650	35650	35600	90
434	20231127	125400	2250326500	35600	35600	35650	35600	124
435	20231127	125300	2245909750	35600	35600	35650	35600	403
436	20231127	125200	2231562750	35600	35600	35600	35600	37
437	20231127	125100	2230245550	35650	35600	35650	35600	648
438	20231127	125000	2207175550	35600	35600	35600	35600	42
439	20231127	124900	2205680350	35600	35650	35650	35600	100
440	20231127	124800	2202117300	35600	35650	35650	35600	255
441	20231127	124700	2193038350	35650	35650	35650	35600	88
442	20231127	124600	2189904900	35650	35600	35650	35600	38
443	20231127	124500	2188552000	35650	35600	35650	35600	149
444	20231127	124400	2183244500	35650	35600	35650	35600	40
445	20231127	124300	2181820300	35600	35650	35650	35600	50
446	20231127	124200	2180039650	35650	35650	35700	35600	140
447	20231127	124100	2175050400	35600	35600	35600	35600	76
448	20231127	124000	2172344800	35650	35600	35650	35600	152
449	20231127	123900	2166929650	35600	35600	35600	35600	90
450	20231127	123800	2163725650	35650	35700	35700	35650	55
451	20231127	123700	2161764750	35650	35650	35650	35650	95
452	20231127	123600	2158378000	35650	35650	35650	35600	71
453	20231127	123500	2155848650	35600	35650	35650	35600	132
454	20231127	123400	2151144850	35600	35650	35650	35600	92
455	20231127	123300	2147869450	35650	35650	35650	35600	111
456	20231127	123200	2143914250	35650	35650	35650	35650	87
457	20231127	123100	2140812700	35700	35600	35700	35600	241
458	20231127	123000	2132222700	35600	35650	35650	35600	271
459	20231127	122900	2122565450	35650	35600	35650	35600	120
460	20231127	122800	2118290400	35600	35700	35700	35600	438
461	20231127	122700	2102675250	35700	35650	35700	35650	495
462	20231127	122600	2085025500	35650	35600	35650	35600	723
463	20231127	122500	2059284800	35600	35650	35650	35600	260
464	20231127	122400	2050028650	35600	35600	35650	35600	209
465	20231127	122300	2042586600	35650	35700	35700	35650	4194
466	20231127	122200	1892968500	35700	35700	35750	35700	130
467	20231127	122100	1888327250	35700	35700	35700	35700	35
468	20231127	122000	1887077750	35750	35700	35750	35700	259
469	20231127	121900	1877830800	35700	35750	35750	35700	56
470	20231127	121800	1875830850	35700	35750	35750	35700	83
471	20231127	121700	1872867100	35750	35700	35750	35700	170
472	20231127	121600	1866797000	35700	35700	35750	35700	113
473	20231127	121500	1862760900	35750	35800	35800	35700	85
474	20231127	121400	1859723400	35750	35750	35800	35750	432
475	20231127	121300	1844279300	35750	35750	35750	35750	267
476	20231127	121200	1834734050	35750	35750	35750	35750	84
477	20231127	121100	1831731050	35800	35800	35850	35750	92
478	20231127	121000	1828439800	35800	35750	35800	35750	547
479	20231127	120900	1808874250	35750	35750	35800	35750	84
480	20231127	120800	1805871100	35750	35800	35800	35750	136
481	20231127	120700	1801008900	35750	35750	35750	35700	134
482	20231127	120600	1796222200	35700	35750	35750	35700	44
483	20231127	120500	1794650950	35750	35750	35750	35700	77
484	20231127	120400	1791900050	35750	35750	35750	35700	311
485	20231127	120300	1780783900	35750	35800	35800	35700	134
486	20231127	120200	1775995100	35750	35700	35750	35700	84
487	20231127	120100	1772994150	35700	35750	35750	35700	304
488	20231127	120000	1762127950	35800	35700	35800	35700	192
489	20231127	115900	1755265600	35750	35750	35750	35700	373
490	20231127	115800	1741933600	35800	35750	35800	35750	40
491	20231127	115700	1740503450	35750	35750	35750	35750	135
492	20231127	115600	1735677200	35750	35700	35800	35700	82
493	20231127	115500	1732747300	35750	35700	35750	35700	97
494	20231127	115400	1729279700	35750	35750	35800	35750	128
495	20231127	115300	1724703550	35750	35750	35750	35750	73
496	20231127	115200	1722093800	35750	35800	35800	35700	251
497	20231127	115100	1713122200	35750	35750	35750	35750	159
498	20231127	115000	1707437950	35750	35750	35800	35750	53
499	20231127	114900	1705543150	35750	35750	35800	35750	248
500	20231127	114800	1696677000	35750	35750	35750	35750	48
501	20231127	114700	1694961000	35750	35750	35800	35750	232
502	20231127	114600	1686666850	35750	35750	35800	35750	167
503	20231127	114500	1680695400	35750	35750	35800	35750	76
504	20231127	114400	1677978250	35750	35750	35750	35750	79
505	20231127	114300	1675154000	35750	35800	35800	35750	120
506	20231127	114200	1670862500	35750	35750	35800	35750	59
507	20231127	114100	1668752800	35750	35800	35800	35750	1611
508	20231127	114000	1611158950	35750	35800	35800	35750	169
509	20231127	113900	1605113400	35750	35750	35750	35750	49
510	20231127	113800	1603361650	35750	35800	35850	35750	570
511	20231127	113700	1582942700	35800	35800	35800	35800	293
512	20231127	113600	1572453300	35850	35800	35850	35800	98
513	20231127	113500	1568944450	35800	35800	35800	35800	112
514	20231127	113400	1564934850	35800	35800	35800	35800	326
515	20231127	113300	1553264050	35800	35800	35800	35800	88
516	20231127	113200	1550113650	35800	35800	35800	35800	191
517	20231127	113100	1543275850	35800	35800	35800	35800	396
518	20231127	113000	1529099050	35800	35800	35850	35800	109
519	20231127	112900	1525196800	35800	35800	35800	35800	98
520	20231127	112800	1521688400	35800	35800	35800	35800	78
521	20231127	112700	1518896000	35800	35850	35850	35800	72
522	20231127	112600	1516316700	35800	35850	35850	35800	160
523	20231127	112500	1510588600	35850	35900	35900	35850	88
524	20231127	112400	1507433750	35850	35850	35850	35850	157
525	20231127	112300	1501805300	35850	35850	35900	35850	78
526	20231127	112200	1499008950	35900	35900	35900	35900	241
527	20231127	112100	1490357050	35900	35900	35900	35900	87
528	20231127	112000	1487233750	35900	35900	35900	35900	168
529	20231127	111900	1481202550	35900	35900	35950	35900	335
530	20231127	111800	1469175050	35950	35900	35950	35900	80
531	20231127	111700	1466301050	35950	35950	35950	35950	100
532	20231127	111600	1462706050	35950	35950	35950	35950	2
533	20231127	111500	1462634150	35900	35950	35950	35900	94
534	20231127	111400	1459255950	36000	35900	36000	35900	302
535	20231127	111300	1448404000	35950	35950	35950	35950	68
536	20231127	111200	1445959400	35900	35950	35950	35900	70
537	20231127	111100	1443444900	35950	35900	35950	35900	19
538	20231127	111000	1442762350	35900	35900	35900	35900	40
539	20231127	110900	1441326350	35950	35950	35950	35950	2
540	20231127	110800	1441254450	35900	35900	35900	35900	1
541	20231127	110700	1441218550	35950	35950	35950	35900	129
542	20231127	110600	1436581050	36000	35950	36000	35950	40
543	20231127	110500	1435141250	35950	35950	35950	35900	367
544	20231127	110400	1421957850	35950	35950	35950	35950	116
545	20231127	110300	1417787650	36000	36000	36000	36000	1
546	20231127	110200	1417751650	35950	36000	36000	35950	45
547	20231127	110100	1416133700	36050	36000	36050	36000	211
548	20231127	110000	1408537650	36050	36050	36050	36050	12
549	20231127	105900	1408105050	36000	36050	36050	36000	50
550	20231127	105800	1406304550	36050	36050	36050	36050	0
551	20231127	105700	1406304550	36050	36050	36050	36050	269
552	20231127	105600	1396607100	36050	36100	36100	36050	1080
553	20231127	105500	1357623100	36050	36050	36100	36000	206
554	20231127	105400	1350196750	36050	36050	36050	36000	75
555	20231127	105300	1347495000	36000	36000	36000	36000	0
556	20231127	105200	1347495000	36000	35950	36000	35950	56
557	20231127	105100	1345480950	36000	36000	36000	36000	83
558	20231127	105000	1342492950	36000	36000	36000	36000	0
559	20231127	104900	1342492950	36000	36000	36000	36000	38
560	20231127	104800	1341124950	36000	36000	36050	36000	33
561	20231127	104700	1339936350	36000	35950	36050	35950	106
562	20231127	104600	1336122700	35900	35950	35950	35900	119
563	20231127	104500	1331846600	35900	35950	35950	35900	10
564	20231127	104400	1331487150	35900	35900	35900	35900	66
565	20231127	104300	1329117750	35900	35950	35950	35900	54
566	20231127	104200	1327179100	35950	35950	35950	35950	15
567	20231127	104100	1326639850	35900	35950	35950	35900	171
568	20231127	104000	1320495150	35900	35950	35950	35900	68
569	20231127	103900	1318050650	35950	35900	35950	35900	61
570	20231127	103800	1315860300	35900	35900	35900	35900	24
571	20231127	103700	1314998700	35900	35900	35900	35900	31
572	20231127	103600	1313885800	35900	35900	35900	35900	50
573	20231127	103500	1312090800	35950	35900	35950	35900	25
574	20231127	103400	1311192850	35950	35950	35950	35950	10
575	20231127	103300	1310833350	35950	35950	35950	35900	53
576	20231127	103200	1308930200	35950	35900	35950	35900	113
577	20231127	103100	1304870850	35900	35900	35900	35900	19
578	20231127	103000	1304188750	35900	35950	36000	35900	69
579	20231127	102900	1301709500	36000	36000	36050	36000	95
580	20231127	102800	1298288200	36000	36050	36050	36000	122
581	20231127	102700	1293895750	36000	36050	36050	36000	43
582	20231127	102600	1292347700	36050	36000	36050	36000	110
583	20231127	102500	1288385800	36050	36000	36050	36000	6
584	20231127	102400	1288169750	36050	36000	36050	36000	50
585	20231127	102300	1286369300	36000	36050	36050	36000	75
586	20231127	102200	1283668750	36050	35950	36050	35950	408
587	20231127	102100	1268988600	35900	35900	35900	35900	156
588	20231127	102000	1263388200	35900	35900	35900	35850	201
589	20231127	101900	1256174300	35900	35800	35900	35800	521
590	20231127	101800	1237509100	35750	35800	35800	35750	76
591	20231127	101700	1234790800	35800	35750	35800	35750	328
592	20231127	101600	1223061900	35800	35800	35800	35750	359
593	20231127	101500	1210212250	35800	35850	35850	35800	508
594	20231127	101400	1192011450	35900	35850	35900	35850	36
595	20231127	101300	1190719300	35900	35850	35900	35850	66
596	20231127	101200	1188352750	35800	35850	35850	35800	37
597	20231127	101100	1187026850	35850	35850	35850	35850	284
598	20231127	101000	1176845450	35850	35900	35900	35850	10
599	20231127	100900	1176486500	35800	35800	35900	35750	122
600	20231127	100800	1172116100	35800	35800	35800	35750	39
601	20231127	100700	1170719950	35750	35700	35800	35700	446
602	20231127	100600	1154755500	35700	35750	35750	35700	994
603	20231127	100500	1119253150	35750	35700	35750	35700	319
604	20231127	100400	1107861450	35750	35750	35750	35700	195
605	20231127	100300	1100890500	35750	35750	35800	35750	148
606	20231127	100200	1095598750	35750	35750	35750	35700	603
607	20231127	100100	1074043450	35750	35750	35800	35750	121
608	20231127	100000	1069717650	35800	35750	35800	35750	139
609	20231127	095900	1064746550	35750	35750	35750	35750	212
610	20231127	095800	1057167550	35750	35750	35800	35700	723
611	20231127	095700	1031324600	35750	35750	35800	35750	290
612	20231127	095600	1020955850	35800	35650	35800	35650	502
613	20231127	095500	1003015200	35700	35750	35750	35650	930
614	20231127	095400	969804200	35700	35700	35750	35650	828
615	20231127	095300	940243500	35700	35750	35750	35700	1776
616	20231127	095200	876828550	35700	35700	35750	35700	401
617	20231127	095100	862508700	35700	35700	35750	35700	495
618	20231127	095000	844836050	35700	35900	35900	35700	4226
619	20231127	094900	693501150	35900	35950	35950	35850	834
620	20231127	094800	663579050	35900	35850	35950	35850	413
621	20231127	094700	648751850	35850	35850	35900	35850	453
622	20231127	094600	632499950	35850	35900	35950	35850	1908
623	20231127	094500	564014900	35900	35950	36000	35900	747
624	20231127	094400	537164700	35950	36000	36000	35950	151
625	20231127	094300	531735850	36000	36000	36000	35950	142
626	20231127	094200	526626700	35950	35950	36000	35950	63
627	20231127	094100	524361350	35950	35950	36000	35950	156
628	20231127	094000	518751200	36000	36000	36000	35950	115
629	20231127	093900	514611850	35950	35950	36000	35950	43
630	20231127	093800	513065050	36000	35950	36000	35950	46
631	20231127	093700	511410450	35950	36000	36000	35950	331
632	20231127	093600	499500700	35950	35950	35950	35950	135
633	20231127	093500	494647450	35900	35900	35950	35900	135
634	20231127	093400	489795700	35900	35950	36000	35900	1283
635	20231127	093300	443699850	35950	36050	36100	35950	2536
636	20231127	093200	352411750	36100	36100	36100	36050	104
637	20231127	093100	348660400	36100	36100	36100	36100	24
638	20231127	093000	347794000	36100	36100	36100	36050	7
639	20231127	092900	347541450	36050	36050	36050	36050	8
640	20231127	092800	347253050	36050	36050	36050	36050	126
641	20231127	092700	342710750	36050	36100	36100	36050	61
642	20231127	092600	340511600	36100	36100	36100	36100	1
643	20231127	092500	340475500	36050	36050	36050	36000	1073
644	20231127	092400	301831950	36050	36000	36050	36000	352
645	20231127	092300	289159100	36000	36000	36050	36000	297
646	20231127	092200	278462100	36000	36050	36050	36000	610
647	20231127	092100	256472850	36050	36050	36100	36050	320
648	20231127	092000	244931800	36050	36050	36100	36050	144
649	20231127	091900	239738950	36050	36100	36100	36050	938
650	20231127	091800	205877450	36100	36200	36200	36100	665
651	20231127	091700	181841150	36200	36200	36200	36200	5
652	20231127	091600	181660150	36200	36150	36200	36150	182
653	20231127	091500	175080800	36150	36150	36150	36150	40
654	20231127	091400	173634800	36150	36150	36150	36150	9
655	20231127	091300	173309450	36150	36200	36200	36150	146
656	20231127	091200	168025200	36200	36200	36200	36200	24
657	20231127	091100	167156400	36150	36150	36200	36150	911
658	20231127	091000	134211200	36150	36150	36200	36150	468
659	20231127	090900	117277950	36150	36200	36200	36150	142
660	20231127	090800	112141350	36150	36150	36150	36150	14
661	20231127	090700	111635250	36150	36200	36200	36150	1187
662	20231127	090600	68673800	36150	36350	36350	36150	62
663	20231127	090500	66430600	36350	36150	36350	36150	18
664	20231127	090400	65778950	36350	36350	36350	36350	4
665	20231127	090300	65633550	36100	36400	36400	36100	585
666	20231127	090200	44503000	36400	36150	36400	36150	155
667	20231127	090100	38893250	36150	36250	36250	36100	272
668	20231127	090000	29062750	36250	36450	36450	36150	798