KissMeData/119610/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	195700	992020400	29600	29600	29600	29600	404
3	20231120	195600	992020400	29600	29600	29600	29600	0
4	20231120	195500	992020400	29600	29600	29600	29600	0
5	20231120	195400	992020400	29600	29600	29600	29600	0
6	20231120	195300	992020400	29600	29600	29600	29600	0
7	20231120	195200	992020400	29600	29600	29600	29600	0
8	20231120	195100	992020400	29600	29600	29600	29600	0
9	20231120	195000	992020400	29600	29600	29600	29600	0
10	20231120	194900	992020400	29600	29600	29600	29600	0
11	20231120	194800	992020400	29600	29600	29600	29600	0
12	20231120	194700	992020400	29600	29600	29600	29600	0
13	20231120	194600	992020400	29600	29600	29600	29600	0
14	20231120	194500	992020400	29600	29600	29600	29600	0
15	20231120	194400	992020400	29600	29600	29600	29600	0
16	20231120	194300	992020400	29600	29600	29600	29600	0
17	20231120	194200	992020400	29600	29600	29600	29600	0
18	20231120	194100	992020400	29600	29600	29600	29600	0
19	20231120	194000	992020400	29600	29600	29600	29600	0
20	20231120	193900	992020400	29600	29600	29600	29600	0
21	20231120	193800	992020400	29600	29600	29600	29600	0
22	20231120	193700	992020400	29600	29600	29600	29600	0
23	20231120	193600	992020400	29600	29600	29600	29600	0
24	20231120	193500	992020400	29600	29600	29600	29600	0
25	20231120	193400	992020400	29600	29600	29600	29600	0
26	20231120	193300	992020400	29600	29600	29600	29600	0
27	20231120	193200	992020400	29600	29600	29600	29600	0
28	20231120	193100	992020400	29600	29600	29600	29600	0
29	20231120	193000	992020400	29600	29600	29600	29600	0
30	20231120	192900	992020400	29600	29600	29600	29600	0
31	20231120	192800	992020400	29600	29600	29600	29600	0
32	20231120	192700	992020400	29600	29600	29600	29600	404
33	20231120	192600	992020400	29600	29600	29600	29600	0
34	20231120	192500	992020400	29600	29600	29600	29600	0
35	20231120	192400	992020400	29600	29600	29600	29600	0
36	20231120	192300	992020400	29600	29600	29600	29600	0
37	20231120	192200	992020400	29600	29600	29600	29600	0
38	20231120	192100	992020400	29600	29600	29600	29600	0
39	20231120	192000	992020400	29600	29600	29600	29600	0
40	20231120	191900	992020400	29600	29600	29600	29600	0
41	20231120	191800	992020400	29600	29600	29600	29600	0
42	20231120	191700	992020400	29600	29600	29600	29600	0
43	20231120	191600	992020400	29600	29600	29600	29600	0
44	20231120	191500	992020400	29600	29600	29600	29600	0
45	20231120	191400	992020400	29600	29600	29600	29600	0
46	20231120	191300	992020400	29600	29600	29600	29600	0
47	20231120	191200	992020400	29600	29600	29600	29600	0
48	20231120	191100	992020400	29600	29600	29600	29600	0
49	20231120	191000	992020400	29600	29600	29600	29600	0
50	20231120	190900	992020400	29600	29600	29600	29600	0
51	20231120	190800	992020400	29600	29600	29600	29600	0
52	20231120	190700	992020400	29600	29600	29600	29600	0
53	20231120	190600	992020400	29600	29600	29600	29600	0
54	20231120	190500	992020400	29600	29600	29600	29600	0
55	20231120	190400	992020400	29600	29600	29600	29600	0
56	20231120	190300	992020400	29600	29600	29600	29600	0
57	20231120	190200	992020400	29600	29600	29600	29600	0
58	20231120	190100	992020400	29600	29600	29600	29600	0
59	20231120	190000	992020400	29600	29600	29600	29600	0
60	20231120	185900	992020400	29600	29600	29600	29600	0
61	20231120	185800	992020400	29600	29600	29600	29600	0
62	20231120	185700	992020400	29600	29600	29600	29600	404
63	20231120	185600	992020400	29600	29600	29600	29600	0
64	20231120	185500	992020400	29600	29600	29600	29600	0
65	20231120	185400	992020400	29600	29600	29600	29600	0
66	20231120	185300	992020400	29600	29600	29600	29600	0
67	20231120	185200	992020400	29600	29600	29600	29600	0
68	20231120	185100	992020400	29600	29600	29600	29600	0
69	20231120	185000	992020400	29600	29600	29600	29600	0
70	20231120	184900	992020400	29600	29600	29600	29600	0
71	20231120	184800	992020400	29600	29600	29600	29600	0
72	20231120	184700	992020400	29600	29600	29600	29600	0
73	20231120	184600	992020400	29600	29600	29600	29600	0
74	20231120	184500	992020400	29600	29600	29600	29600	0
75	20231120	184400	992020400	29600	29600	29600	29600	0
76	20231120	184300	992020400	29600	29600	29600	29600	0
77	20231120	184200	992020400	29600	29600	29600	29600	0
78	20231120	184100	992020400	29600	29600	29600	29600	0
79	20231120	184000	992020400	29600	29600	29600	29600	0
80	20231120	183900	992020400	29600	29600	29600	29600	0
81	20231120	183800	992020400	29600	29600	29600	29600	0
82	20231120	183700	992020400	29600	29600	29600	29600	0
83	20231120	183600	992020400	29600	29600	29600	29600	0
84	20231120	183500	992020400	29600	29600	29600	29600	0
85	20231120	183400	992020400	29600	29600	29600	29600	0
86	20231120	183300	992020400	29600	29600	29600	29600	0
87	20231120	183200	992020400	29600	29600	29600	29600	0
88	20231120	183100	992020400	29600	29600	29600	29600	0
89	20231120	183000	992020400	29600	29600	29600	29600	0
90	20231120	182900	992020400	29600	29600	29600	29600	0
91	20231120	182800	992020400	29600	29600	29600	29600	0
92	20231120	182700	992020400	29600	29600	29600	29600	404
93	20231120	182600	992020400	29600	29600	29600	29600	0
94	20231120	182500	992020400	29600	29600	29600	29600	0
95	20231120	182400	992020400	29600	29600	29600	29600	0
96	20231120	182300	992020400	29600	29600	29600	29600	0
97	20231120	182200	992020400	29600	29600	29600	29600	0
98	20231120	182100	992020400	29600	29600	29600	29600	0
99	20231120	182000	992020400	29600	29600	29600	29600	0
100	20231120	181900	992020400	29600	29600	29600	29600	0
101	20231120	181800	992020400	29600	29600	29600	29600	0
102	20231120	181700	992020400	29600	29600	29600	29600	0
103	20231120	181600	992020400	29600	29600	29600	29600	0
104	20231120	181500	992020400	29600	29600	29600	29600	0
105	20231120	181400	992020400	29600	29600	29600	29600	0
106	20231120	181300	992020400	29600	29600	29600	29600	0
107	20231120	181200	992020400	29600	29600	29600	29600	0
108	20231120	181100	992020400	29600	29600	29600	29600	0
109	20231120	181000	992020400	29600	29600	29600	29600	0
110	20231120	180900	992020400	29600	29600	29600	29600	0
111	20231120	180800	992020400	29600	29600	29600	29600	0
112	20231120	180700	992020400	29600	29600	29600	29600	0
113	20231120	180600	992020400	29600	29600	29600	29600	0
114	20231120	180500	992020400	29600	29600	29600	29600	0
115	20231120	180400	992020400	29600	29600	29600	29600	0
116	20231120	180300	992020400	29600	29600	29600	29600	0
117	20231120	180200	992020400	29600	29600	29600	29600	0
118	20231120	180100	992020400	29600	29600	29600	29600	0
119	20231120	180000	992020400	29600	29600	29600	29600	0
120	20231120	175900	992020400	29600	29600	29600	29600	0
121	20231120	175800	992020400	29600	29600	29600	29600	0
122	20231120	175700	992020400	29600	29600	29600	29600	404
123	20231120	175600	992020400	29600	29600	29600	29600	0
124	20231120	175500	992020400	29600	29600	29600	29600	0
125	20231120	175400	992020400	29600	29600	29600	29600	0
126	20231120	175300	992020400	29600	29600	29600	29600	0
127	20231120	175200	992020400	29600	29600	29600	29600	0
128	20231120	175100	992020400	29600	29600	29600	29600	0
129	20231120	175000	992020400	29600	29600	29600	29600	0
130	20231120	174900	992020400	29600	29600	29600	29600	0
131	20231120	174800	992020400	29600	29600	29600	29600	0
132	20231120	174700	992020400	29600	29600	29600	29600	0
133	20231120	174600	992020400	29600	29600	29600	29600	0
134	20231120	174500	992020400	29600	29600	29600	29600	0
135	20231120	174400	992020400	29600	29600	29600	29600	0
136	20231120	174300	992020400	29600	29600	29600	29600	0
137	20231120	174200	992020400	29600	29600	29600	29600	0
138	20231120	174100	992020400	29600	29600	29600	29600	0
139	20231120	174000	992020400	29600	29600	29600	29600	0
140	20231120	173900	992020400	29600	29600	29600	29600	0
141	20231120	173800	992020400	29600	29600	29600	29600	0
142	20231120	173700	992020400	29600	29600	29600	29600	0
143	20231120	173600	992020400	29600	29600	29600	29600	0
144	20231120	173500	992020400	29600	29600	29600	29600	0
145	20231120	173400	992020400	29600	29600	29600	29600	0
146	20231120	173300	992020400	29600	29600	29600	29600	0
147	20231120	173200	992020400	29600	29600	29600	29600	0
148	20231120	173100	992020400	29600	29600	29600	29600	0
149	20231120	173000	992020400	29600	29600	29600	29600	0
150	20231120	172900	992020400	29600	29600	29600	29600	0
151	20231120	172800	992020400	29600	29600	29600	29600	0
152	20231120	172700	992020400	29600	29600	29600	29600	404
153	20231120	172600	992020400	29600	29600	29600	29600	0
154	20231120	172500	992020400	29600	29600	29600	29600	0
155	20231120	172400	992020400	29600	29600	29600	29600	0
156	20231120	172300	992020400	29600	29600	29600	29600	0
157	20231120	172200	992020400	29600	29600	29600	29600	0
158	20231120	172100	992020400	29600	29600	29600	29600	0
159	20231120	172000	992020400	29600	29600	29600	29600	0
160	20231120	171900	992020400	29600	29600	29600	29600	0
161	20231120	171800	992020400	29600	29600	29600	29600	0
162	20231120	171700	992020400	29600	29600	29600	29600	0
163	20231120	171600	992020400	29600	29600	29600	29600	0
164	20231120	171500	992020400	29600	29600	29600	29600	0
165	20231120	171400	992020400	29600	29600	29600	29600	0
166	20231120	171300	992020400	29600	29600	29600	29600	0
167	20231120	171200	992020400	29600	29600	29600	29600	0
168	20231120	171100	992020400	29600	29600	29600	29600	0
169	20231120	171000	992020400	29600	29600	29600	29600	0
170	20231120	170900	992020400	29600	29600	29600	29600	0
171	20231120	170800	992020400	29600	29600	29600	29600	0
172	20231120	170700	992020400	29600	29600	29600	29600	0
173	20231120	170600	992020400	29600	29600	29600	29600	0
174	20231120	170500	992020400	29600	29600	29600	29600	0
175	20231120	170400	992020400	29600	29600	29600	29600	0
176	20231120	170300	992020400	29600	29600	29600	29600	0
177	20231120	170200	992020400	29600	29600	29600	29600	0
178	20231120	170100	992020400	29600	29600	29600	29600	0
179	20231120	170000	992020400	29600	29600	29600	29600	0
180	20231120	165900	992020400	29600	29600	29600	29600	0
181	20231120	165800	992020400	29600	29600	29600	29600	0
182	20231120	165700	992020400	29600	29600	29600	29600	404
183	20231120	165600	992020400	29600	29600	29600	29600	0
184	20231120	165500	992020400	29600	29600	29600	29600	0
185	20231120	165400	992020400	29600	29600	29600	29600	0
186	20231120	165300	992020400	29600	29600	29600	29600	0
187	20231120	165200	992020400	29600	29600	29600	29600	0
188	20231120	165100	992020400	29600	29600	29600	29600	0
189	20231120	165000	992020400	29600	29600	29600	29600	0
190	20231120	164900	992020400	29600	29600	29600	29600	0
191	20231120	164800	992020400	29600	29600	29600	29600	0
192	20231120	164700	992020400	29600	29600	29600	29600	0
193	20231120	164600	992020400	29600	29600	29600	29600	0
194	20231120	164500	992020400	29600	29600	29600	29600	0
195	20231120	164400	992020400	29600	29600	29600	29600	0
196	20231120	164300	992020400	29600	29600	29600	29600	0
197	20231120	164200	992020400	29600	29600	29600	29600	0
198	20231120	164100	992020400	29600	29600	29600	29600	0
199	20231120	164000	992020400	29600	29600	29600	29600	0
200	20231120	163900	992020400	29600	29600	29600	29600	0
201	20231120	163800	992020400	29600	29600	29600	29600	0
202	20231120	163700	992020400	29600	29600	29600	29600	0
203	20231120	163600	992020400	29600	29600	29600	29600	0
204	20231120	163500	992020400	29600	29600	29600	29600	0
205	20231120	163400	992020400	29600	29600	29600	29600	0
206	20231120	163300	992020400	29600	29600	29600	29600	0
207	20231120	163200	992020400	29600	29600	29600	29600	0
208	20231120	163100	992020400	29600	29600	29600	29600	0
209	20231120	163000	992020400	29600	29600	29600	29600	0
210	20231120	162900	992020400	29600	29600	29600	29600	0
211	20231120	162800	992020400	29600	29600	29600	29600	0
212	20231120	162700	992020400	29600	29600	29600	29600	404
213	20231120	162600	992020400	29600	29600	29600	29600	0
214	20231120	162500	992020400	29600	29600	29600	29600	0
215	20231120	162400	992020400	29600	29600	29600	29600	0
216	20231120	162300	992020400	29600	29600	29600	29600	0
217	20231120	162200	992020400	29600	29600	29600	29600	0
218	20231120	162100	992020400	29600	29600	29600	29600	0
219	20231120	162000	992020400	29600	29600	29600	29600	0
220	20231120	161900	992020400	29600	29600	29600	29600	0
221	20231120	161800	992020400	29600	29600	29600	29600	0
222	20231120	161700	992020400	29600	29600	29600	29600	0
223	20231120	161600	992020400	29600	29600	29600	29600	0
224	20231120	161500	992020400	29600	29600	29600	29600	0
225	20231120	161400	992020400	29600	29600	29600	29600	0
226	20231120	161300	992020400	29600	29600	29600	29600	0
227	20231120	161200	992020400	29600	29600	29600	29600	0
228	20231120	161100	992020400	29600	29600	29600	29600	0
229	20231120	161000	992020400	29600	29600	29600	29600	0
230	20231120	160900	992020400	29600	29600	29600	29600	0
231	20231120	160800	992020400	29600	29600	29600	29600	0
232	20231120	160700	992020400	29600	29600	29600	29600	0
233	20231120	160600	992020400	29600	29600	29600	29600	0
234	20231120	160500	992020400	29600	29600	29600	29600	0
235	20231120	160400	992020400	29600	29600	29600	29600	0
236	20231120	160300	992020400	29600	29600	29600	29600	0
237	20231120	160200	992020400	29600	29600	29600	29600	0
238	20231120	160100	992020400	29600	29600	29600	29600	0
239	20231120	160000	992020400	29600	29600	29600	29600	0
240	20231120	155900	992020400	29600	29600	29600	29600	0
241	20231120	155800	992020400	29600	29600	29600	29600	0
242	20231120	155700	992020400	29600	29600	29600	29600	404
243	20231120	155600	992020400	29600	29600	29600	29600	0
244	20231120	155500	992020400	29600	29600	29600	29600	0
245	20231120	155400	992020400	29600	29600	29600	29600	0
246	20231120	155300	992020400	29600	29600	29600	29600	0
247	20231120	155200	992020400	29600	29600	29600	29600	0
248	20231120	155100	992020400	29600	29600	29600	29600	0
249	20231120	155000	992020400	29600	29600	29600	29600	0
250	20231120	154900	992020400	29600	29600	29600	29600	0
251	20231120	154800	992020400	29600	29600	29600	29600	0
252	20231120	154700	992020400	29600	29600	29600	29600	0
253	20231120	154600	992020400	29600	29600	29600	29600	0
254	20231120	154500	992020400	29600	29600	29600	29600	0
255	20231120	154400	992020400	29600	29600	29600	29600	0
256	20231120	154300	992020400	29600	29600	29600	29600	0
257	20231120	154200	992020400	29600	29600	29600	29600	0
258	20231120	154100	992020400	29600	29600	29600	29600	0
259	20231120	154000	992020400	29600	29600	29600	29600	0
260	20231120	153900	992020400	29600	29600	29600	29600	0
261	20231120	153800	992020400	29600	29600	29600	29600	0
262	20231120	153700	992020400	29600	29600	29600	29600	0
263	20231120	153600	992020400	29600	29600	29600	29600	0
264	20231120	153500	992020400	29600	29600	29600	29600	0
265	20231120	153400	992020400	29600	29600	29600	29600	0
266	20231120	153300	992020400	29600	29600	29600	29600	0
267	20231120	153200	992020400	29600	29600	29600	29600	0
268	20231120	153100	992020400	29600	29600	29600	29600	0
269	20231120	153000	992020400	29600	29600	29600	29600	404
270	20231120	152900	980062000	29650	29650	29650	29650	0
271	20231120	152800	980062000	29650	29650	29650	29650	0
272	20231120	152700	980062000	29650	29650	29650	29650	0
273	20231120	152600	980062000	29650	29650	29650	29650	0
274	20231120	152500	980062000	29650	29650	29650	29650	0
275	20231120	152400	980062000	29650	29650	29650	29650	0
276	20231120	152300	980062000	29650	29650	29650	29650	0
277	20231120	152200	980062000	29650	29650	29650	29650	0
278	20231120	152100	980062000	29650	29650	29650	29650	0
279	20231120	152000	980062000	29650	29650	29650	29650	0
280	20231120	151900	980062000	29650	29650	29650	29650	41
281	20231120	151800	978846350	29650	29600	29650	29550	83
282	20231120	151700	976392400	29550	29550	29650	29500	101
283	20231120	151600	973404700	29600	29600	29650	29550	28
284	20231120	151500	972576950	29600	29600	29600	29550	79
285	20231120	151400	970239700	29550	29600	29600	29550	121
286	20231120	151300	966663900	29550	29550	29600	29550	59
287	20231120	151200	964919800	29550	29550	29600	29550	167
288	20231120	151100	959980100	29550	29550	29550	29550	46
289	20231120	151000	958620800	29600	29500	29600	29500	61
290	20231120	150900	956819400	29550	29550	29550	29550	62
291	20231120	150800	954987300	29550	29550	29600	29550	108
292	20231120	150700	951792800	29550	29550	29550	29550	49
293	20231120	150600	950344850	29550	29550	29650	29550	79
294	20231120	150500	948010250	29600	29600	29650	29550	113
295	20231120	150400	944664350	29600	29550	29600	29550	47
296	20231120	150300	943274250	29550	29600	29650	29550	95
297	20231120	150200	940461100	29600	29650	29650	29600	30
298	20231120	150100	939573000	29600	29600	29600	29600	1
299	20231120	150000	939543400	29550	29600	29600	29550	103
300	20231120	145900	936495450	29650	29600	29650	29600	6
301	20231120	145800	936317800	29550	29600	29600	29550	25
302	20231120	145700	935577850	29650	29650	29650	29650	2
303	20231120	145600	935518550	29600	29600	29650	29600	48
304	20231120	145500	934095500	29600	29650	29650	29600	28
305	20231120	145400	933266650	29650	29600	29650	29600	54
306	20231120	145300	931666000	29600	29650	29650	29600	26
307	20231120	145200	930896350	29600	29650	29650	29600	50
308	20231120	145100	929413950	29650	29650	29700	29600	61
309	20231120	145000	927606500	29650	29700	29700	29650	47
310	20231120	144900	926210700	29700	29650	29700	29650	5
311	20231120	144800	926062300	29650	29700	29700	29650	30
312	20231120	144700	925172650	29700	29600	29700	29600	124
313	20231120	144600	921493750	29650	29650	29700	29650	74
314	20231120	144500	919297300	29700	29600	29700	29600	96
315	20231120	144400	916451300	29650	29650	29700	29600	9
316	20231120	144300	916184500	29650	29650	29650	29650	134
317	20231120	144200	912211400	29650	29600	29650	29600	3
318	20231120	144100	912122550	29650	29550	29650	29550	143
319	20231120	144000	907891050	29550	29600	29600	29550	68
320	20231120	143900	905881550	29550	29600	29600	29500	539
321	20231120	143800	889967950	29600	29600	29600	29600	289
322	20231120	143700	881413550	29600	29650	29650	29600	370
323	20231120	143600	870457000	29650	29750	29750	29650	955
324	20231120	143500	842118250	29800	29750	29800	29750	5
325	20231120	143400	841969350	29800	29750	29800	29750	80
326	20231120	143300	839587100	29750	29800	29800	29750	2
327	20231120	143200	839527550	29750	29750	29750	29700	85
328	20231120	143100	837000450	29750	29800	29800	29750	4
329	20231120	143000	836881400	29750	29800	29800	29750	106
330	20231120	142900	833725650	29750	29750	29800	29750	30
331	20231120	142800	832833050	29800	29800	29800	29800	0
332	20231120	142700	832833050	29800	29750	29800	29700	288
333	20231120	142600	824272850	29800	29750	29800	29750	12
334	20231120	142500	823915800	29750	29750	29750	29750	132
335	20231120	142400	819988800	29750	29750	29800	29750	14
336	20231120	142300	819572200	29750	29750	29750	29750	32
337	20231120	142200	818620200	29700	29700	29750	29700	30
338	20231120	142100	817729150	29750	29750	29750	29750	44
339	20231120	142000	816420150	29700	29750	29800	29700	13
340	20231120	141900	816033400	29750	29800	29800	29750	11
341	20231120	141800	815706100	29750	29750	29800	29700	37
342	20231120	141700	814605350	29750	29750	29750	29750	33
343	20231120	141600	813623600	29750	29700	29750	29700	20
344	20231120	141500	813028650	29750	29750	29750	29700	69
345	20231120	141400	810977250	29750	29750	29750	29750	211
346	20231120	141300	804700000	29800	29750	29800	29750	27
347	20231120	141200	803896650	29750	29800	29800	29750	47
348	20231120	141100	802496150	29750	29800	29800	29750	221
349	20231120	141000	795921250	29850	29850	29850	29850	2
350	20231120	140900	795861550	29850	29800	29850	29800	47
351	20231120	140800	794458700	29750	29750	29750	29750	27
352	20231120	140700	793655450	29800	29800	29800	29800	47
353	20231120	140600	792254850	29750	29750	29750	29750	26
354	20231120	140500	791481350	29800	29800	29800	29800	45
355	20231120	140400	790140350	29800	29800	29800	29800	1
356	20231120	140300	790110550	29800	29800	29800	29800	50
357	20231120	140200	788620550	29800	29800	29800	29800	2
358	20231120	140100	788560950	29800	29800	29800	29800	140
359	20231120	140000	784388950	29800	29800	29800	29800	1
360	20231120	135900	784359150	29750	29750	29750	29750	26
361	20231120	135800	783585650	29800	29800	29800	29800	45
362	20231120	135700	782244650	29700	29700	29700	29700	11
363	20231120	135600	781917950	29750	29750	29800	29750	70
364	20231120	135500	779833250	29750	29750	29750	29750	1
365	20231120	135400	779803500	29750	29800	29800	29750	69
366	20231120	135300	777748550	29800	29800	29800	29800	1
367	20231120	135200	777718750	29800	29750	29800	29750	69
368	20231120	135100	775663750	29800	29800	29800	29800	2
369	20231120	135000	775604150	29800	29800	29800	29800	44
370	20231120	134900	774292950	29800	29750	29800	29750	73
371	20231120	134800	772118900	29800	29800	29800	29800	0
372	20231120	134700	772118900	29800	29800	29800	29750	71
373	20231120	134600	770004350	29800	29800	29800	29800	86
374	20231120	134500	767441550	29800	29800	29800	29800	47
375	20231120	134400	766040950	29750	29750	29750	29750	109
376	20231120	134300	762798200	29800	29800	29850	29800	361
377	20231120	134200	752035400	29800	29750	29800	29750	28
378	20231120	134100	751202350	29750	29750	29750	29750	1
379	20231120	134000	751172600	29800	29750	29800	29750	87
380	20231120	133900	748582000	29750	29750	29750	29750	0
381	20231120	133800	748582000	29750	29750	29750	29750	205
382	20231120	133700	742483250	29750	29750	29750	29750	320
383	20231120	133600	732963250	29800	29800	29800	29800	163
384	20231120	133500	728105850	29850	29850	29850	29850	0
385	20231120	133400	728105850	29850	29850	29850	29850	47
386	20231120	133300	726702900	29900	29900	29900	29900	0
387	20231120	133200	726702900	29900	29850	29900	29750	1931
388	20231120	133100	669192450	29900	29850	29900	29850	57
389	20231120	133000	667488700	29850	29950	29950	29850	103
390	20231120	132900	664410350	29900	29850	29900	29850	306
391	20231120	132800	655261900	29850	29850	29850	29850	10
392	20231120	132700	654963400	29900	29850	29900	29850	140
393	20231120	132600	650784350	29850	29800	29850	29800	30
394	20231120	132500	649890200	29850	29850	29850	29850	0
395	20231120	132400	649890200	29850	29850	29850	29850	2
396	20231120	132300	649830500	29800	29850	29850	29800	27
397	20231120	132200	649025800	29850	29850	29850	29850	0
398	20231120	132100	649025800	29850	29850	29850	29800	52
399	20231120	132000	647474850	29850	29850	29850	29850	32
400	20231120	131900	646519650	29800	29850	29850	29800	12
401	20231120	131800	646161950	29800	29850	29850	29800	31
402	20231120	131700	645237800	29800	29800	29800	29800	60
403	20231120	131600	643449800	29800	29850	29850	29800	27
404	20231120	131500	642645100	29850	29850	29850	29850	0
405	20231120	131400	642645100	29850	29800	29850	29800	27
406	20231120	131300	641840400	29850	29850	29850	29850	0
407	20231120	131200	641840400	29850	29850	29850	29850	3
408	20231120	131100	641750850	29800	29850	29850	29800	27
409	20231120	131000	640946150	29800	29800	29800	29800	0
410	20231120	130900	640946150	29800	29850	29850	29800	30
411	20231120	130800	640051900	29850	29850	29850	29850	0
412	20231120	130700	640051900	29850	29800	29850	29800	27
413	20231120	130600	639247200	29850	29850	29850	29850	0
414	20231120	130500	639247200	29850	29850	29850	29850	7
415	20231120	130400	639038250	29800	29800	29800	29800	25
416	20231120	130300	638293250	29850	29850	29850	29850	2
417	20231120	130200	638233550	29800	29800	29800	29800	25
418	20231120	130100	637488550	29850	29850	29850	29850	2
419	20231120	130000	637428850	29800	29800	29800	29800	25
420	20231120	125900	636683850	29850	29850	29850	29850	2
421	20231120	125800	636624150	29800	29800	29800	29800	0
422	20231120	125700	636624150	29800	29850	29850	29800	31
423	20231120	125600	635700050	29800	29800	29800	29800	24
424	20231120	125500	634984850	29800	29850	29850	29800	27
425	20231120	125400	634180150	29850	29850	29850	29850	0
426	20231120	125300	634180150	29850	29800	29850	29800	44
427	20231120	125200	632868000	29800	29800	29800	29800	57
428	20231120	125100	631169400	29850	29850	29850	29850	2
429	20231120	125000	631109700	29850	29800	29850	29800	28
430	20231120	124900	630275150	29850	29850	29850	29850	2
431	20231120	124800	630215450	29800	29800	29800	29800	25
432	20231120	124700	629470450	29850	29800	29850	29800	68
433	20231120	124600	627443800	29800	29800	29800	29800	3
434	20231120	124500	627354400	29800	29850	29850	29800	26
435	20231120	124400	626579500	29800	29850	29850	29800	403
436	20231120	124300	614559050	29850	29850	29850	29800	28
437	20231120	124200	613724500	29850	29850	29850	29850	3
438	20231120	124100	613634950	29800	29800	29800	29800	25
439	20231120	124000	612889950	29850	29800	29850	29800	51
440	20231120	123900	611370050	29850	29850	29850	29850	2
441	20231120	123800	611310350	29850	29850	29850	29800	30
442	20231120	123700	610416100	29850	29800	29850	29800	9
443	20231120	123600	610147700	29850	29800	29850	29800	27
444	20231120	123500	609343000	29850	29850	29850	29850	0
445	20231120	123400	609343000	29850	29800	29850	29800	27
446	20231120	123300	608538300	29850	29850	29850	29850	0
447	20231120	123200	608538300	29850	29850	29850	29850	2
448	20231120	123100	608478600	29800	29800	29800	29800	25
449	20231120	123000	607733600	29850	29850	29850	29850	2
450	20231120	122900	607673900	29800	29800	29800	29800	25
451	20231120	122800	606928900	29850	29850	29850	29850	2
452	20231120	122700	606869200	29800	29800	29850	29800	96
453	20231120	122600	604007900	29850	29850	29850	29850	100
454	20231120	122500	601022900	29850	29800	29850	29800	3
455	20231120	122400	600933400	29800	29800	29800	29800	25
456	20231120	122300	600188400	29850	29850	29850	29850	2
457	20231120	122200	600128700	29800	29800	29800	29800	25
458	20231120	122100	599383700	29850	29850	29850	29850	7
459	20231120	122000	599174750	29800	29800	29800	29800	1
460	20231120	121900	599144950	29800	29800	29800	29800	25
461	20231120	121800	598399950	29800	29800	29800	29800	0
462	20231120	121700	598399950	29800	29800	29800	29800	25
463	20231120	121600	597654950	29800	29800	29800	29800	60
464	20231120	121500	595866950	29800	29800	29800	29800	25
465	20231120	121400	595121950	29850	29850	29850	29850	0
466	20231120	121300	595121950	29850	29850	29850	29850	1
467	20231120	121200	595092100	29800	29850	29850	29800	25
468	20231120	121100	594347050	29800	29800	29800	29800	0
469	20231120	121000	594347050	29800	29800	29800	29800	26
470	20231120	120900	593572250	29850	29850	29850	29850	68
471	20231120	120800	591542450	29800	29850	29850	29800	30
472	20231120	120700	590648200	29850	29850	29850	29850	131
473	20231120	120600	586737850	29900	29900	29900	29900	0
474	20231120	120500	586737850	29900	29900	29900	29900	0
475	20231120	120400	586737850	29900	29900	29900	29900	0
476	20231120	120300	586737850	29900	29850	29900	29850	347
477	20231120	120200	576379850	29900	29900	29900	29900	0
478	20231120	120100	576379850	29900	29850	29900	29850	26
479	20231120	120000	575603700	29850	29850	29850	29850	10
480	20231120	115900	575305200	29850	29900	29900	29850	14
481	20231120	115800	574886800	29900	29900	29900	29850	33
482	20231120	115700	573901350	29900	29900	29900	29900	1
483	20231120	115600	573871450	29850	29900	29900	29850	26
484	20231120	115500	573095300	29900	29900	29900	29900	0
485	20231120	115400	573095300	29900	29900	29900	29900	25
486	20231120	115300	572347800	29950	29950	29950	29950	383
487	20231120	115200	560876950	29850	29800	29850	29800	246
488	20231120	115100	553536750	29750	29750	29750	29750	25
489	20231120	115000	552793000	29750	29750	29750	29750	0
490	20231120	114900	552793000	29750	29750	29750	29750	25
491	20231120	114800	552049250	29750	29800	29800	29750	224
492	20231120	114700	545374100	29850	29800	29850	29800	6
493	20231120	114600	545195250	29800	29650	29800	29650	774
494	20231120	114500	522196050	29600	29600	29600	29600	80
495	20231120	114400	519828050	29600	29600	29600	29600	25
496	20231120	114300	519088050	29600	29600	29600	29600	0
497	20231120	114200	519088050	29600	29600	29600	29600	74
498	20231120	114100	516897650	29600	29600	29600	29600	7
499	20231120	114000	516690450	29600	29600	29600	29600	0
500	20231120	113900	516690450	29600	29600	29600	29600	25
501	20231120	113800	515950450	29600	29600	29600	29600	0
502	20231120	113700	515950450	29600	29600	29600	29600	25
503	20231120	113600	515210450	29600	29600	29600	29600	0
504	20231120	113500	515210450	29600	29600	29600	29600	25
505	20231120	113400	514470450	29600	29600	29600	29600	0
506	20231120	113300	514470450	29600	29600	29600	29600	3
507	20231120	113200	514381650	29600	29600	29600	29600	25
508	20231120	113100	513641650	29600	29600	29600	29600	242
509	20231120	113000	506478450	29550	29550	29550	29550	59
510	20231120	112900	504735000	29550	29550	29550	29550	0
511	20231120	112800	504735000	29550	29600	29600	29550	825
512	20231120	112700	480350500	29600	29600	29600	29600	0
513	20231120	112600	480350500	29600	29600	29600	29600	8
514	20231120	112500	480113700	29600	29600	29600	29600	24
515	20231120	112400	479403300	29600	29600	29600	29600	101
516	20231120	112300	476413700	29600	29700	29700	29600	294
517	20231120	112200	467711200	29650	29650	29650	29650	35
518	20231120	112100	466673450	29600	29600	29600	29600	67
519	20231120	112000	464690250	29550	29550	29550	29550	38
520	20231120	111900	463567350	29550	29550	29550	29550	0
521	20231120	111800	463567350	29550	29550	29550	29550	25
522	20231120	111700	462828600	29600	29600	29600	29600	0
523	20231120	111600	462828600	29600	29600	29600	29600	5
524	20231120	111500	462680600	29600	29600	29600	29600	17
525	20231120	111400	462177400	29600	29600	29600	29600	36
526	20231120	111300	461111800	29550	29600	29600	29550	41
527	20231120	111200	459899450	29600	29600	29600	29600	7
528	20231120	111100	459692250	29650	29650	29650	29650	130
529	20231120	111000	455837750	29650	29650	29650	29650	0
530	20231120	110900	455837750	29650	29600	29650	29600	324
531	20231120	110800	446232350	29650	29650	29650	29600	175
532	20231120	110700	441051800	29650	29650	29650	29650	1
533	20231120	110600	441022150	29650	29650	29650	29650	59
534	20231120	110500	439272800	29650	29650	29650	29650	12
535	20231120	110400	438917000	29650	29650	29650	29650	87
536	20231120	110300	436337450	29700	29700	29700	29700	0
537	20231120	110200	436337450	29700	29650	29700	29650	41
538	20231120	110100	435121000	29700	29700	29700	29700	203
539	20231120	110000	429091900	29650	29600	29650	29600	78
540	20231120	105900	426780450	29600	29600	29600	29600	5
541	20231120	105800	426632450	29600	29600	29600	29600	8
542	20231120	105700	426395650	29600	29600	29600	29600	12
543	20231120	105600	426040450	29600	29600	29600	29600	90
544	20231120	105500	423376450	29600	29550	29600	29550	11
545	20231120	105400	423050900	29550	29600	29600	29550	35
546	20231120	105300	422016150	29650	29650	29650	29650	0
547	20231120	105200	422016150	29650	29650	29650	29600	85
548	20231120	105100	419497150	29650	29500	29650	29500	347
549	20231120	105000	409243950	29550	29450	29550	29450	129
550	20231120	104900	405439650	29500	29500	29500	29500	0
551	20231120	104800	405439650	29500	29500	29500	29500	1
552	20231120	104700	405410150	29450	29450	29500	29450	74
553	20231120	104600	403230750	29450	29400	29450	29400	162
554	20231120	104500	398464850	29400	29400	29400	29400	25
555	20231120	104400	397729850	29400	29400	29400	29400	0
556	20231120	104300	397729850	29400	29450	29450	29400	26
557	20231120	104200	396965400	29400	29400	29400	29400	34
558	20231120	104100	395965800	29400	29450	29450	29400	51
559	20231120	104000	394465400	29400	29350	29450	29350	525
560	20231120	103900	379029000	29300	29300	29300	29300	3
561	20231120	103800	378941100	29350	29350	29350	29350	227
562	20231120	103700	372278650	29400	29350	29400	29350	157
563	20231120	103600	367670600	29300	29300	29350	29300	211
564	20231120	103500	361479700	29350	29350	29350	29350	0
565	20231120	103400	361479700	29350	29350	29350	29350	2
566	20231120	103300	361421000	29300	29350	29350	29300	27
567	20231120	103200	360629800	29300	29300	29300	29300	8
568	20231120	103100	360395400	29300	29300	29300	29250	1136
569	20231120	103000	327111850	29300	29300	29300	29300	0
570	20231120	102900	327111850	29300	29250	29300	29250	26
571	20231120	102800	326351300	29250	29250	29250	29250	143
572	20231120	102700	322168550	29250	29250	29250	29250	0
573	20231120	102600	322168550	29250	29250	29250	29250	25
574	20231120	102500	321437300	29300	29300	29300	29300	50
575	20231120	102400	319972300	29250	29250	29250	29250	35
576	20231120	102300	318948550	29300	29300	29300	29300	1
577	20231120	102200	318919250	29250	29200	29250	29200	1048
578	20231120	102100	288305050	29150	29200	29200	29150	26
579	20231120	102000	287547100	29200	29200	29200	29200	0
580	20231120	101900	287547100	29200	29150	29200	29150	27
581	20231120	101800	286759950	29150	29150	29150	29150	105
582	20231120	101700	283699200	29150	29150	29200	29150	181
583	20231120	101600	278422950	29200	29200	29200	29200	1
584	20231120	101500	278393750	29200	29150	29200	29150	58
585	20231120	101400	276700200	29150	29150	29200	29150	104
586	20231120	101300	273666300	29150	29150	29150	29150	12
587	20231120	101200	273316500	29150	29100	29150	29100	55
588	20231120	101100	271714500	29150	29150	29150	29150	2
589	20231120	101000	271656200	29150	29100	29150	29100	28
590	20231120	100900	270841250	29150	29150	29150	29150	1
591	20231120	100800	270812100	29100	29100	29100	29100	0
592	20231120	100700	270812100	29100	29150	29150	29100	35
593	20231120	100600	269793100	29150	29150	29150	29150	8
594	20231120	100500	269559900	29100	29100	29100	29100	27
595	20231120	100400	268774200	29150	29150	29150	29150	43
596	20231120	100300	267520750	29150	29150	29150	29150	10
597	20231120	100200	267229250	29150	29150	29150	29150	220
598	20231120	100100	260816250	29100	29100	29100	29100	25
599	20231120	100000	260088750	29100	29100	29100	29050	60
600	20231120	095900	258344000	29100	29100	29100	29100	209
601	20231120	095800	252262100	29100	29100	29100	29100	125
602	20231120	095700	248624600	29100	29100	29100	29100	0
603	20231120	095600	248624600	29100	29100	29100	29100	0
604	20231120	095500	248624600	29100	29100	29150	29100	410
605	20231120	095400	236692100	29100	29150	29150	29100	83
606	20231120	095300	234274300	29150	29150	29150	29150	25
607	20231120	095200	233545550	29200	29200	29200	29200	0
608	20231120	095100	233545550	29200	29150	29200	29150	132
609	20231120	095000	229697700	29200	29200	29200	29200	3
610	20231120	094900	229610100	29150	29150	29150	29150	0
611	20231120	094800	229610100	29150	29150	29150	29150	94
612	20231120	094700	226870000	29150	29150	29150	29150	0
613	20231120	094600	226870000	29150	29150	29150	29150	25
614	20231120	094500	226141250	29150	29150	29150	29150	32
615	20231120	094400	225208450	29150	29100	29150	29100	624
616	20231120	094300	207032600	29100	29150	29150	29100	101
617	20231120	094200	204093450	29150	29100	29150	29100	7
618	20231120	094100	203889700	29100	29150	29150	29100	26
619	20231120	094000	203133050	29100	29100	29150	29100	144
620	20231120	093900	198942550	29150	29150	29150	29100	46
621	20231120	093800	197602900	29150	29150	29150	29150	100
622	20231120	093700	194687900	29100	29100	29100	29100	0
623	20231120	093600	194687900	29100	29100	29100	29100	15
624	20231120	093500	194251400	29100	29100	29100	29100	203
625	20231120	093400	188344100	29100	29150	29150	29100	202
626	20231120	093300	182463400	29150	29150	29150	29150	1
627	20231120	093200	182434250	29100	29100	29100	29100	239
628	20231120	093100	175479350	29100	29100	29100	29100	22
629	20231120	093000	174839150	29050	29150	29150	29050	502
630	20231120	092900	160245350	29100	29100	29100	29100	30
631	20231120	092800	159372350	29150	29150	29150	29150	1
632	20231120	092700	159343200	29100	29150	29150	29100	144
633	20231120	092600	155152600	29150	29150	29150	29150	56
634	20231120	092500	153520200	29100	29050	29100	29050	94
635	20231120	092400	150786000	29050	29200	29200	29050	962
636	20231120	092300	122766800	29200	29200	29200	29200	0
637	20231120	092200	122766800	29200	29200	29200	29200	25
638	20231120	092100	122036800	29250	29300	29300	29200	1001
639	20231120	092000	92802800	29250	29250	29250	29250	25
640	20231120	091900	92071550	29250	29250	29250	29250	0
641	20231120	091800	92071550	29250	29300	29300	29200	632
642	20231120	091700	73583600	29350	29300	29350	29300	104
643	20231120	091600	70534850	29300	29250	29300	29250	8
644	20231120	091500	70300600	29250	29250	29350	29250	216
645	20231120	091400	63982000	29250	29250	29250	29250	5
646	20231120	091300	63835750	29250	29250	29250	29250	25
647	20231120	091200	63104500	29250	29350	29350	29250	515
648	20231120	091100	48032050	29350	29350	29350	29350	57
649	20231120	091000	46359100	29350	29350	29350	29350	0
650	20231120	090900	46359100	29350	29400	29400	29300	155
651	20231120	090800	41807300	29400	29400	29400	29400	0
652	20231120	090700	41807300	29400	29400	29400	29400	0
653	20231120	090600	41807300	29400	29400	29400	29400	155
654	20231120	090500	37250300	29400	29300	29400	29300	195
655	20231120	090400	31534000	29250	29250	29250	29250	160
656	20231120	090300	26854000	29250	29250	29250	29250	34
657	20231120	090200	25859500	29250	29250	29250	29250	335
658	20231120	090100	16060750	29300	29300	29300	29300	43
659	20231120	090000	14800850	29300	29300	29300	29300	476