KissMeData/210980/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	202000	12480495800	29800	29800	29800	29800	5280
3	20231123	201900	12480495800	29800	29800	29800	29800	0
4	20231123	201800	12480495800	29800	29800	29800	29800	0
5	20231123	201700	12480495800	29800	29800	29800	29800	0
6	20231123	201600	12480495800	29800	29800	29800	29800	0
7	20231123	201500	12480495800	29800	29800	29800	29800	0
8	20231123	201400	12480495800	29800	29800	29800	29800	0
9	20231123	201300	12480495800	29800	29800	29800	29800	0
10	20231123	201200	12480495800	29800	29800	29800	29800	0
11	20231123	201100	12480495800	29800	29800	29800	29800	0
12	20231123	201000	12480495800	29800	29800	29800	29800	0
13	20231123	200900	12480495800	29800	29800	29800	29800	0
14	20231123	200800	12480495800	29800	29800	29800	29800	0
15	20231123	200700	12480495800	29800	29800	29800	29800	0
16	20231123	200600	12480495800	29800	29800	29800	29800	0
17	20231123	200500	12480495800	29800	29800	29800	29800	0
18	20231123	200400	12480495800	29800	29800	29800	29800	0
19	20231123	200300	12480495800	29800	29800	29800	29800	0
20	20231123	200200	12480495800	29800	29800	29800	29800	0
21	20231123	200100	12480495800	29800	29800	29800	29800	0
22	20231123	200000	12480495800	29800	29800	29800	29800	0
23	20231123	195900	12480495800	29800	29800	29800	29800	0
24	20231123	195800	12480495800	29800	29800	29800	29800	0
25	20231123	195700	12480495800	29800	29800	29800	29800	0
26	20231123	195600	12480495800	29800	29800	29800	29800	0
27	20231123	195500	12480495800	29800	29800	29800	29800	0
28	20231123	195400	12480495800	29800	29800	29800	29800	0
29	20231123	195300	12480495800	29800	29800	29800	29800	0
30	20231123	195200	12480495800	29800	29800	29800	29800	0
31	20231123	195100	12480495800	29800	29800	29800	29800	0
32	20231123	195000	12480495800	29800	29800	29800	29800	5280
33	20231123	194900	12480495800	29800	29800	29800	29800	0
34	20231123	194800	12480495800	29800	29800	29800	29800	0
35	20231123	194700	12480495800	29800	29800	29800	29800	0
36	20231123	194600	12480495800	29800	29800	29800	29800	0
37	20231123	194500	12480495800	29800	29800	29800	29800	0
38	20231123	194400	12480495800	29800	29800	29800	29800	0
39	20231123	194300	12480495800	29800	29800	29800	29800	0
40	20231123	194200	12480495800	29800	29800	29800	29800	0
41	20231123	194100	12480495800	29800	29800	29800	29800	0
42	20231123	194000	12480495800	29800	29800	29800	29800	0
43	20231123	193900	12480495800	29800	29800	29800	29800	0
44	20231123	193800	12480495800	29800	29800	29800	29800	0
45	20231123	193700	12480495800	29800	29800	29800	29800	0
46	20231123	193600	12480495800	29800	29800	29800	29800	0
47	20231123	193500	12480495800	29800	29800	29800	29800	0
48	20231123	193400	12480495800	29800	29800	29800	29800	0
49	20231123	193300	12480495800	29800	29800	29800	29800	0
50	20231123	193200	12480495800	29800	29800	29800	29800	0
51	20231123	193100	12480495800	29800	29800	29800	29800	0
52	20231123	193000	12480495800	29800	29800	29800	29800	0
53	20231123	192900	12480495800	29800	29800	29800	29800	0
54	20231123	192800	12480495800	29800	29800	29800	29800	0
55	20231123	192700	12480495800	29800	29800	29800	29800	0
56	20231123	192600	12480495800	29800	29800	29800	29800	0
57	20231123	192500	12480495800	29800	29800	29800	29800	0
58	20231123	192400	12480495800	29800	29800	29800	29800	0
59	20231123	192300	12480495800	29800	29800	29800	29800	0
60	20231123	192200	12480495800	29800	29800	29800	29800	0
61	20231123	192100	12480495800	29800	29800	29800	29800	0
62	20231123	192000	12480495800	29800	29800	29800	29800	5280
63	20231123	191900	12480495800	29800	29800	29800	29800	0
64	20231123	191800	12480495800	29800	29800	29800	29800	0
65	20231123	191700	12480495800	29800	29800	29800	29800	0
66	20231123	191600	12480495800	29800	29800	29800	29800	0
67	20231123	191500	12480495800	29800	29800	29800	29800	0
68	20231123	191400	12480495800	29800	29800	29800	29800	0
69	20231123	191300	12480495800	29800	29800	29800	29800	0
70	20231123	191200	12480495800	29800	29800	29800	29800	0
71	20231123	191100	12480495800	29800	29800	29800	29800	0
72	20231123	191000	12480495800	29800	29800	29800	29800	0
73	20231123	190900	12480495800	29800	29800	29800	29800	0
74	20231123	190800	12480495800	29800	29800	29800	29800	0
75	20231123	190700	12480495800	29800	29800	29800	29800	0
76	20231123	190600	12480495800	29800	29800	29800	29800	0
77	20231123	190500	12480495800	29800	29800	29800	29800	0
78	20231123	190400	12480495800	29800	29800	29800	29800	0
79	20231123	190300	12480495800	29800	29800	29800	29800	0
80	20231123	190200	12480495800	29800	29800	29800	29800	0
81	20231123	190100	12480495800	29800	29800	29800	29800	0
82	20231123	190000	12480495800	29800	29800	29800	29800	0
83	20231123	185900	12480495800	29800	29800	29800	29800	0
84	20231123	185800	12480495800	29800	29800	29800	29800	0
85	20231123	185700	12480495800	29800	29800	29800	29800	0
86	20231123	185600	12480495800	29800	29800	29800	29800	0
87	20231123	185500	12480495800	29800	29800	29800	29800	0
88	20231123	185400	12480495800	29800	29800	29800	29800	0
89	20231123	185300	12480495800	29800	29800	29800	29800	0
90	20231123	185200	12480495800	29800	29800	29800	29800	0
91	20231123	185100	12480495800	29800	29800	29800	29800	0
92	20231123	185000	12480495800	29800	29800	29800	29800	5280
93	20231123	184900	12480495800	29800	29800	29800	29800	0
94	20231123	184800	12480495800	29800	29800	29800	29800	0
95	20231123	184700	12480495800	29800	29800	29800	29800	0
96	20231123	184600	12480495800	29800	29800	29800	29800	0
97	20231123	184500	12480495800	29800	29800	29800	29800	0
98	20231123	184400	12480495800	29800	29800	29800	29800	0
99	20231123	184300	12480495800	29800	29800	29800	29800	0
100	20231123	184200	12480495800	29800	29800	29800	29800	0
101	20231123	184100	12480495800	29800	29800	29800	29800	0
102	20231123	184000	12480495800	29800	29800	29800	29800	0
103	20231123	183900	12480495800	29800	29800	29800	29800	0
104	20231123	183800	12480495800	29800	29800	29800	29800	0
105	20231123	183700	12480495800	29800	29800	29800	29800	0
106	20231123	183600	12480495800	29800	29800	29800	29800	0
107	20231123	183500	12480495800	29800	29800	29800	29800	0
108	20231123	183400	12480495800	29800	29800	29800	29800	0
109	20231123	183300	12480495800	29800	29800	29800	29800	0
110	20231123	183200	12480495800	29800	29800	29800	29800	0
111	20231123	183100	12480495800	29800	29800	29800	29800	0
112	20231123	183000	12480495800	29800	29800	29800	29800	0
113	20231123	182900	12480495800	29800	29800	29800	29800	0
114	20231123	182800	12480495800	29800	29800	29800	29800	0
115	20231123	182700	12480495800	29800	29800	29800	29800	0
116	20231123	182600	12480495800	29800	29800	29800	29800	0
117	20231123	182500	12480495800	29800	29800	29800	29800	0
118	20231123	182400	12480495800	29800	29800	29800	29800	0
119	20231123	182300	12480495800	29800	29800	29800	29800	0
120	20231123	182200	12480495800	29800	29800	29800	29800	0
121	20231123	182100	12480495800	29800	29800	29800	29800	0
122	20231123	182000	12480495800	29800	29800	29800	29800	5280
123	20231123	181900	12480495800	29800	29800	29800	29800	0
124	20231123	181800	12480495800	29800	29800	29800	29800	0
125	20231123	181700	12480495800	29800	29800	29800	29800	0
126	20231123	181600	12480495800	29800	29800	29800	29800	0
127	20231123	181500	12480495800	29800	29800	29800	29800	0
128	20231123	181400	12480495800	29800	29800	29800	29800	0
129	20231123	181300	12480495800	29800	29800	29800	29800	0
130	20231123	181200	12480495800	29800	29800	29800	29800	0
131	20231123	181100	12480495800	29800	29800	29800	29800	0
132	20231123	181000	12480495800	29800	29800	29800	29800	0
133	20231123	180900	12480495800	29800	29800	29800	29800	0
134	20231123	180800	12480495800	29800	29800	29800	29800	0
135	20231123	180700	12480495800	29800	29800	29800	29800	0
136	20231123	180600	12480495800	29800	29800	29800	29800	0
137	20231123	180500	12480495800	29800	29800	29800	29800	0
138	20231123	180400	12480495800	29800	29800	29800	29800	0
139	20231123	180300	12480495800	29800	29800	29800	29800	0
140	20231123	180200	12480495800	29800	29800	29800	29800	0
141	20231123	180100	12480495800	29800	29800	29800	29800	0
142	20231123	180000	12480495800	29800	29800	29800	29800	0
143	20231123	175900	12480495800	29800	29800	29800	29800	0
144	20231123	175800	12480495800	29800	29800	29800	29800	0
145	20231123	175700	12480495800	29800	29800	29800	29800	0
146	20231123	175600	12480495800	29800	29800	29800	29800	0
147	20231123	175500	12480495800	29800	29800	29800	29800	0
148	20231123	175400	12480495800	29800	29800	29800	29800	0
149	20231123	175300	12480495800	29800	29800	29800	29800	0
150	20231123	175200	12480495800	29800	29800	29800	29800	0
151	20231123	175100	12480495800	29800	29800	29800	29800	0
152	20231123	175000	12480495800	29800	29800	29800	29800	5280
153	20231123	174900	12480495800	29800	29800	29800	29800	0
154	20231123	174800	12480495800	29800	29800	29800	29800	0
155	20231123	174700	12480495800	29800	29800	29800	29800	0
156	20231123	174600	12480495800	29800	29800	29800	29800	0
157	20231123	174500	12480495800	29800	29800	29800	29800	0
158	20231123	174400	12480495800	29800	29800	29800	29800	0
159	20231123	174300	12480495800	29800	29800	29800	29800	0
160	20231123	174200	12480495800	29800	29800	29800	29800	0
161	20231123	174100	12480495800	29800	29800	29800	29800	0
162	20231123	174000	12480495800	29800	29800	29800	29800	0
163	20231123	173900	12480495800	29800	29800	29800	29800	0
164	20231123	173800	12480495800	29800	29800	29800	29800	0
165	20231123	173700	12480495800	29800	29800	29800	29800	0
166	20231123	173600	12480495800	29800	29800	29800	29800	0
167	20231123	173500	12480495800	29800	29800	29800	29800	0
168	20231123	173400	12480495800	29800	29800	29800	29800	0
169	20231123	173300	12480495800	29800	29800	29800	29800	0
170	20231123	173200	12480495800	29800	29800	29800	29800	0
171	20231123	173100	12480495800	29800	29800	29800	29800	0
172	20231123	173000	12480495800	29800	29800	29800	29800	0
173	20231123	172900	12480495800	29800	29800	29800	29800	0
174	20231123	172800	12480495800	29800	29800	29800	29800	0
175	20231123	172700	12480495800	29800	29800	29800	29800	0
176	20231123	172600	12480495800	29800	29800	29800	29800	0
177	20231123	172500	12480495800	29800	29800	29800	29800	0
178	20231123	172400	12480495800	29800	29800	29800	29800	0
179	20231123	172300	12480495800	29800	29800	29800	29800	0
180	20231123	172200	12480495800	29800	29800	29800	29800	0
181	20231123	172100	12480495800	29800	29800	29800	29800	0
182	20231123	172000	12480495800	29800	29800	29800	29800	5280
183	20231123	171900	12480495800	29800	29800	29800	29800	0
184	20231123	171800	12480495800	29800	29800	29800	29800	0
185	20231123	171700	12480495800	29800	29800	29800	29800	0
186	20231123	171600	12480495800	29800	29800	29800	29800	0
187	20231123	171500	12480495800	29800	29800	29800	29800	0
188	20231123	171400	12480495800	29800	29800	29800	29800	0
189	20231123	171300	12480495800	29800	29800	29800	29800	0
190	20231123	171200	12480495800	29800	29800	29800	29800	0
191	20231123	171100	12480495800	29800	29800	29800	29800	0
192	20231123	171000	12480495800	29800	29800	29800	29800	0
193	20231123	170900	12480495800	29800	29800	29800	29800	0
194	20231123	170800	12480495800	29800	29800	29800	29800	0
195	20231123	170700	12480495800	29800	29800	29800	29800	0
196	20231123	170600	12480495800	29800	29800	29800	29800	0
197	20231123	170500	12480495800	29800	29800	29800	29800	0
198	20231123	170400	12480495800	29800	29800	29800	29800	0
199	20231123	170300	12480495800	29800	29800	29800	29800	0
200	20231123	170200	12480495800	29800	29800	29800	29800	0
201	20231123	170100	12480495800	29800	29800	29800	29800	0
202	20231123	170000	12480495800	29800	29800	29800	29800	0
203	20231123	165900	12480495800	29800	29800	29800	29800	0
204	20231123	165800	12480495800	29800	29800	29800	29800	0
205	20231123	165700	12480495800	29800	29800	29800	29800	0
206	20231123	165600	12480495800	29800	29800	29800	29800	0
207	20231123	165500	12480495800	29800	29800	29800	29800	0
208	20231123	165400	12480495800	29800	29800	29800	29800	0
209	20231123	165300	12480495800	29800	29800	29800	29800	0
210	20231123	165200	12480495800	29800	29800	29800	29800	0
211	20231123	165100	12480495800	29800	29800	29800	29800	0
212	20231123	165000	12480495800	29800	29800	29800	29800	5280
213	20231123	164900	12480495800	29800	29800	29800	29800	0
214	20231123	164800	12480495800	29800	29800	29800	29800	0
215	20231123	164700	12480495800	29800	29800	29800	29800	0
216	20231123	164600	12480495800	29800	29800	29800	29800	0
217	20231123	164500	12480495800	29800	29800	29800	29800	0
218	20231123	164400	12480495800	29800	29800	29800	29800	0
219	20231123	164300	12480495800	29800	29800	29800	29800	0
220	20231123	164200	12480495800	29800	29800	29800	29800	0
221	20231123	164100	12480495800	29800	29800	29800	29800	0
222	20231123	164000	12480495800	29800	29800	29800	29800	0
223	20231123	163900	12480495800	29800	29800	29800	29800	0
224	20231123	163800	12480495800	29800	29800	29800	29800	0
225	20231123	163700	12480495800	29800	29800	29800	29800	0
226	20231123	163600	12480495800	29800	29800	29800	29800	0
227	20231123	163500	12480495800	29800	29800	29800	29800	0
228	20231123	163400	12480495800	29800	29800	29800	29800	0
229	20231123	163300	12480495800	29800	29800	29800	29800	0
230	20231123	163200	12480495800	29800	29800	29800	29800	0
231	20231123	163100	12480495800	29800	29800	29800	29800	0
232	20231123	163000	12480495800	29800	29800	29800	29800	0
233	20231123	162900	12480495800	29800	29800	29800	29800	0
234	20231123	162800	12480495800	29800	29800	29800	29800	0
235	20231123	162700	12480495800	29800	29800	29800	29800	0
236	20231123	162600	12480495800	29800	29800	29800	29800	0
237	20231123	162500	12480495800	29800	29800	29800	29800	0
238	20231123	162400	12480495800	29800	29800	29800	29800	0
239	20231123	162300	12480495800	29800	29800	29800	29800	0
240	20231123	162200	12480495800	29800	29800	29800	29800	0
241	20231123	162100	12480495800	29800	29800	29800	29800	0
242	20231123	162000	12480495800	29800	29800	29800	29800	5280
243	20231123	161900	12480495800	29800	29800	29800	29800	0
244	20231123	161800	12480495800	29800	29800	29800	29800	0
245	20231123	161700	12480495800	29800	29800	29800	29800	0
246	20231123	161600	12480495800	29800	29800	29800	29800	0
247	20231123	161500	12480495800	29800	29800	29800	29800	0
248	20231123	161400	12480495800	29800	29800	29800	29800	0
249	20231123	161300	12480495800	29800	29800	29800	29800	0
250	20231123	161200	12480495800	29800	29800	29800	29800	0
251	20231123	161100	12480495800	29800	29800	29800	29800	0
252	20231123	161000	12480495800	29800	29800	29800	29800	0
253	20231123	160900	12480495800	29800	29800	29800	29800	0
254	20231123	160800	12480495800	29800	29800	29800	29800	0
255	20231123	160700	12480495800	29800	29800	29800	29800	0
256	20231123	160600	12480495800	29800	29800	29800	29800	0
257	20231123	160500	12480495800	29800	29800	29800	29800	0
258	20231123	160400	12480495800	29800	29800	29800	29800	0
259	20231123	160300	12480495800	29800	29800	29800	29800	0
260	20231123	160200	12480495800	29800	29800	29800	29800	0
261	20231123	160100	12480495800	29800	29800	29800	29800	0
262	20231123	160000	12480495800	29800	29800	29800	29800	0
263	20231123	155900	12480495800	29800	29800	29800	29800	0
264	20231123	155800	12480495800	29800	29800	29800	29800	0
265	20231123	155700	12480495800	29800	29800	29800	29800	0
266	20231123	155600	12480495800	29800	29800	29800	29800	0
267	20231123	155500	12480495800	29800	29800	29800	29800	0
268	20231123	155400	12480495800	29800	29800	29800	29800	0
269	20231123	155300	12480495800	29800	29800	29800	29800	0
270	20231123	155200	12480495800	29800	29800	29800	29800	0
271	20231123	155100	12480495800	29800	29800	29800	29800	0
272	20231123	155000	12480495800	29800	29800	29800	29800	5280
273	20231123	154900	12480495800	29800	29800	29800	29800	0
274	20231123	154800	12480495800	29800	29800	29800	29800	0
275	20231123	154700	12480495800	29800	29800	29800	29800	0
276	20231123	154600	12480495800	29800	29800	29800	29800	0
277	20231123	154500	12480495800	29800	29800	29800	29800	0
278	20231123	154400	12480495800	29800	29800	29800	29800	0
279	20231123	154300	12480495800	29800	29800	29800	29800	0
280	20231123	154200	12480495800	29800	29800	29800	29800	0
281	20231123	154100	12480495800	29800	29800	29800	29800	0
282	20231123	154000	12480495800	29800	29800	29800	29800	0
283	20231123	153900	12480495800	29800	29800	29800	29800	0
284	20231123	153800	12480495800	29800	29800	29800	29800	0
285	20231123	153700	12480495800	29800	29800	29800	29800	0
286	20231123	153600	12480495800	29800	29800	29800	29800	0
287	20231123	153500	12480495800	29800	29800	29800	29800	0
288	20231123	153400	12480495800	29800	29800	29800	29800	0
289	20231123	153300	12480495800	29800	29800	29800	29800	0
290	20231123	153200	12480495800	29800	29800	29800	29800	0
291	20231123	153100	12480495800	29800	29800	29800	29800	0
292	20231123	153000	12480495800	29800	29800	29800	29800	5280
293	20231123	152900	12323151800	29900	29900	29900	29900	0
294	20231123	152800	12323151800	29900	29900	29900	29900	0
295	20231123	152700	12323151800	29900	29900	29900	29900	0
296	20231123	152600	12323151800	29900	29900	29900	29900	0
297	20231123	152500	12323151800	29900	29900	29900	29900	0
298	20231123	152400	12323151800	29900	29900	29900	29900	0
299	20231123	152300	12323151800	29900	29900	29900	29900	0
300	20231123	152200	12323151800	29900	29900	29900	29900	0
301	20231123	152100	12323151800	29900	29900	29900	29900	0
302	20231123	152000	12323151800	29900	29900	29900	29900	0
303	20231123	151900	12323151800	29900	29800	29900	29800	2041
304	20231123	151800	12262287850	29800	29750	29800	29750	461
305	20231123	151700	12248570300	29750	29700	29750	29700	495
306	20231123	151600	12233844700	29700	29700	29750	29700	713
307	20231123	151500	12212668100	29700	29800	29800	29700	2377
308	20231123	151400	12141961100	29800	29750	29800	29750	400
309	20231123	151300	12130061000	29750	29750	29800	29750	459
310	20231123	151200	12116402650	29750	29750	29800	29750	381
311	20231123	151100	12105065150	29750	29750	29800	29750	293
312	20231123	151000	12096337550	29750	29800	29800	29750	825
313	20231123	150900	12071789700	29750	29800	29800	29750	596
314	20231123	150800	12054056550	29750	29800	29800	29750	615
315	20231123	150700	12035741350	29800	29850	29850	29800	350
316	20231123	150600	12025309150	29800	29800	29850	29800	287
317	20231123	150500	12016754650	29800	29850	29850	29800	161
318	20231123	150400	12011951700	29800	29800	29850	29800	266
319	20231123	150300	12004022100	29850	29850	29850	29800	250
320	20231123	150200	11996568200	29800	29850	29850	29800	186
321	20231123	150100	11991024250	29800	29800	29850	29800	207
322	20231123	150000	11984853350	29800	29800	29900	29800	129
323	20231123	145900	11981006050	29800	29800	29850	29800	156
324	20231123	145800	11976355350	29800	29850	29850	29800	255
325	20231123	145700	11968750250	29800	29850	29850	29800	162
326	20231123	145600	11963920000	29800	29850	29900	29800	510
327	20231123	145500	11948700800	29900	29850	29900	29800	628
328	20231123	145400	11929955200	29900	29900	29900	29850	163
329	20231123	145300	11925087400	29850	29900	29900	29850	256
330	20231123	145200	11917436400	29900	29850	29900	29800	388
331	20231123	145100	11905859850	29800	29850	29850	29800	580
332	20231123	145000	11888550950	29850	29850	29850	29800	295
333	20231123	144900	11879751650	29850	29800	29850	29800	337
334	20231123	144800	11869706900	29800	29800	29850	29800	125
335	20231123	144700	11865979950	29800	29850	29850	29800	289
336	20231123	144600	11857365750	29800	29850	29850	29800	222
337	20231123	144500	11850745650	29800	29800	29800	29800	177
338	20231123	144400	11845471050	29850	29850	29850	29800	110
339	20231123	144300	11842190850	29800	29850	29900	29800	279
340	20231123	144200	11833854850	29800	29800	29850	29800	358
341	20231123	144100	11823183900	29800	29850	29900	29800	526
342	20231123	144000	11807486350	29850	29900	29900	29850	205
343	20231123	143900	11801363350	29850	29900	29900	29850	1270
344	20231123	143800	11763441350	29900	29950	29950	29850	1629
345	20231123	143700	11714735400	29900	29900	29950	29900	149
346	20231123	143600	11710277300	29900	29900	29950	29900	654
347	20231123	143500	11690698450	29900	29900	29950	29900	182
348	20231123	143400	11685254400	29900	29950	29950	29900	185
349	20231123	143300	11679717150	29900	29950	29950	29900	112
350	20231123	143200	11676367100	29950	29950	29950	29900	751
351	20231123	143100	11653874850	30000	30000	30000	29950	92
352	20231123	143000	11651116450	30000	29950	30000	29950	169
353	20231123	142900	11646052950	29950	30000	30000	29950	184
354	20231123	142800	11640533900	30000	30000	30000	30000	187
355	20231123	142700	11634923900	30000	29950	30000	29950	47
356	20231123	142600	11633514000	30000	30000	30000	29950	125
357	20231123	142500	11629765150	30000	30000	30000	30000	74
358	20231123	142400	11627545150	30000	30000	30000	29950	96
359	20231123	142300	11624665250	30000	30000	30000	30000	82
360	20231123	142200	11622205250	29950	30000	30050	29950	259
361	20231123	142100	11614433350	30000	30050	30050	29950	472
362	20231123	142000	11600291200	30050	29950	30050	29950	93
363	20231123	141900	11597498800	29950	29950	30000	29950	152
364	20231123	141800	11592940800	29950	30000	30000	29950	62
365	20231123	141700	11591080850	29950	30000	30000	29950	91
366	20231123	141600	11588350950	29950	30000	30000	29950	42
367	20231123	141500	11587091050	30000	30000	30000	30000	25
368	20231123	141400	11586341050	30000	30000	30000	30000	39
369	20231123	141300	11585171050	29950	29950	30000	29950	66
370	20231123	141200	11583192450	30000	30000	30050	29950	82
371	20231123	141100	11580731700	30000	30050	30050	30000	47
372	20231123	141000	11579319400	30000	30050	30050	30000	88
373	20231123	140900	11576676200	30050	30100	30100	30050	163
374	20231123	140800	11571776850	30100	30000	30100	29950	2959
375	20231123	140700	11482865000	30000	30000	30000	30000	697
376	20231123	140600	11461955000	29950	30000	30000	29950	580
377	20231123	140500	11444580550	30000	30050	30050	29950	439
378	20231123	140400	11431408700	30000	29950	30000	29950	55
379	20231123	140300	11429759700	30050	30000	30050	29950	865
380	20231123	140200	11403800650	30000	30000	30000	29950	239
381	20231123	140100	11396630700	30000	30000	30000	30000	109
382	20231123	140000	11393360700	30000	30000	30050	30000	177
383	20231123	135900	11388048800	30000	30050	30050	30000	167
384	20231123	135800	11383033400	30050	30050	30050	30050	38
385	20231123	135700	11381891500	30000	30000	30000	30000	93
386	20231123	135600	11379101500	30050	29950	30050	29950	1156
387	20231123	135500	11344456000	29950	29950	30000	29950	1035
388	20231123	135400	11313408750	29950	30000	30000	29950	130
389	20231123	135300	11309511350	29950	30000	30000	29950	212
390	20231123	135200	11303156400	29950	29950	30000	29950	367
391	20231123	135100	11292161400	29950	29950	29950	29950	138
392	20231123	135000	11288028300	30000	29950	30000	29950	164
393	20231123	134900	11283113450	30000	29900	30000	29900	172
394	20231123	134800	11277960200	29950	29900	29950	29900	45
395	20231123	134700	11276612600	29900	29950	29950	29900	63
396	20231123	134600	11274726250	29950	29950	30000	29900	1290
397	20231123	134500	11236037800	29900	29900	29900	29900	5
398	20231123	134400	11235888300	29850	29950	29950	29850	723
399	20231123	134300	11214285700	29900	29900	29950	29900	54
400	20231123	134200	11212669150	29900	29950	29950	29900	43
401	20231123	134100	11211381550	29950	29950	29950	29900	490
402	20231123	134000	11196709150	29900	29950	29950	29900	38
403	20231123	133900	11195571100	29900	29900	29900	29900	100
404	20231123	133800	11192581100	29900	29950	29950	29900	167
405	20231123	133700	11187584150	29950	29850	29950	29850	50
406	20231123	133600	11186089050	29850	29900	29900	29850	114
407	20231123	133500	11182681000	29900	29900	29900	29900	820
408	20231123	133400	11158163000	29900	29900	29900	29900	78
409	20231123	133300	11155830800	29900	29850	29900	29850	1925
410	20231123	133200	11098367050	29900	29900	29900	29900	150
411	20231123	133100	11093882050	29900	29850	29900	29850	257
412	20231123	133000	11086204850	29850	29850	29850	29850	88
413	20231123	132900	11083578050	29900	29900	29900	29900	38
414	20231123	132800	11082441850	29850	29850	29950	29800	880
415	20231123	132700	11056135450	29800	29850	29900	29800	513
416	20231123	132600	11040815250	29850	29900	29900	29850	174
417	20231123	132500	11035612700	29950	29950	30000	29950	126
418	20231123	132400	11031837950	29950	29900	29950	29900	138
419	20231123	132300	11027706750	29900	29900	29900	29850	69
420	20231123	132200	11025643700	29850	29850	29900	29850	29
421	20231123	132100	11024776900	29800	29850	29850	29800	633
422	20231123	132000	11005895100	29850	29800	29850	29800	119
423	20231123	131900	11002345250	29800	29850	29850	29800	223
424	20231123	131800	10995696800	29800	29800	29850	29800	1433
425	20231123	131700	10952991500	29850	29850	29850	29800	2376
426	20231123	131600	10882074400	29850	29950	29950	29850	983
427	20231123	131500	10852686850	29950	30000	30000	29950	718
428	20231123	131400	10831180950	30000	29950	30000	29950	55
429	20231123	131300	10829531800	29950	30000	30000	29950	119
430	20231123	131200	10825961850	30050	29950	30050	29950	68
431	20231123	131100	10823921050	30050	30000	30050	30000	94
432	20231123	131000	10821098250	29950	30000	30050	29950	981
433	20231123	130900	10791663050	30000	30000	30050	30000	38
434	20231123	130800	10790521900	30000	30000	30050	30000	86
435	20231123	130700	10787940000	30000	30000	30050	30000	79
436	20231123	130600	10785567150	30000	30050	30050	30000	195
437	20231123	130500	10779708900	30050	30050	30050	30050	91
438	20231123	130400	10776974350	30050	30050	30050	30000	41
439	20231123	130300	10775742450	30050	30050	30050	30000	201
440	20231123	130200	10769705000	30050	30000	30050	29950	1308
441	20231123	130100	10730464000	30000	30000	30000	30000	98
442	20231123	130000	10727524000	30000	30000	30000	29950	62
443	20231123	125900	10725664050	30000	30000	30000	29950	228
444	20231123	125800	10718826600	30000	30000	30000	30000	38
445	20231123	125700	10717686600	29950	29950	30000	29950	30
446	20231123	125600	10716786900	30000	29950	30000	29950	101
447	20231123	125500	10713760000	30000	30000	30000	30000	38
448	20231123	125400	10712620000	30000	29950	30000	29950	623
449	20231123	125300	10693960150	29950	30000	30000	29950	1508
450	20231123	125200	10648782600	30000	30000	30000	30000	144
451	20231123	125100	10644462600	30000	30000	30000	29950	333
452	20231123	125000	10634472850	30000	30000	30000	29950	149
453	20231123	124900	10630005500	30000	29950	30000	29950	348
454	20231123	124800	10619581000	29900	29900	29950	29900	226
455	20231123	124700	10612821700	29950	29900	29950	29900	65
456	20231123	124600	10610875150	29900	29950	29950	29900	40
457	20231123	124500	10609677300	29900	29950	29950	29900	160
458	20231123	124400	10604892800	29950	29900	29950	29900	82
459	20231123	124300	10602437950	29900	29950	29950	29900	83
460	20231123	124200	10599953150	29900	29900	29900	29900	1776
461	20231123	124100	10546850750	29950	29950	29950	29950	324
462	20231123	124000	10537146950	29950	30000	30000	29950	60
463	20231123	123900	10535348100	30000	30000	30000	30000	1862
464	20231123	123800	10479488100	30050	30050	30050	30050	78
465	20231123	123700	10477144200	30050	30100	30100	30050	792
466	20231123	123600	10453337150	30100	30100	30100	30050	98
467	20231123	123500	10450387500	30100	30100	30150	30100	238
468	20231123	123400	10443220650	30100	30050	30150	30050	2133
469	20231123	123300	10379018800	30050	30050	30100	30050	113
470	20231123	123200	10375621400	30100	30100	30100	30050	488
471	20231123	123100	10360948750	30100	30050	30100	30050	843
472	20231123	123000	10335589700	30050	30050	30050	30050	599
473	20231123	122900	10317589750	30050	30100	30100	30000	671
474	20231123	122800	10297422700	30050	30100	30100	30000	319
475	20231123	122700	10287834550	30100	30050	30100	30000	883
476	20231123	122600	10261300300	30050	29950	30050	29950	4510
477	20231123	122500	10126036000	29950	29900	29950	29900	586
478	20231123	122400	10108511450	29900	29850	29900	29850	845
479	20231123	122300	10083248600	29850	29850	29900	29850	759
480	20231123	122200	10060592150	29850	29800	29850	29800	84
481	20231123	122100	10058085800	29850	29900	29900	29850	595
482	20231123	122000	10040325000	29850	29850	29900	29800	1013
483	20231123	121900	10010087050	29850	29800	29850	29800	978
484	20231123	121800	9980894000	29850	29800	29850	29800	1347
485	20231123	121700	9940753200	29800	29800	29800	29750	56
486	20231123	121600	9939084450	29750	29750	29750	29750	2587
487	20231123	121500	9862121200	29750	29750	29750	29750	56
488	20231123	121400	9860455200	29750	29700	29750	29700	156
489	20231123	121300	9855820100	29700	29750	29750	29700	821
490	20231123	121200	9831410350	29750	29750	29800	29750	1919
491	20231123	121100	9774318200	29750	29750	29750	29700	203
492	20231123	121000	9768279200	29700	29750	29800	29700	70
493	20231123	120900	9766195750	29700	29750	29750	29700	314
494	20231123	120800	9756854650	29750	29750	29750	29750	38
495	20231123	120700	9755724150	29750	29750	29750	29700	84
496	20231123	120600	9753225200	29750	29750	29750	29750	38
497	20231123	120500	9752094700	29700	29750	29750	29700	1117
498	20231123	120400	9718917750	29750	29750	29750	29700	244
499	20231123	120300	9711668300	29750	29750	29800	29750	67
500	20231123	120200	9709674700	29750	29750	29750	29750	403
501	20231123	120100	9697685450	29800	29800	29800	29800	258
502	20231123	120000	9689997050	29800	29800	29800	29750	512
503	20231123	115900	9674739500	29800	29750	29800	29750	328
504	20231123	115800	9664979600	29750	29750	29750	29750	291
505	20231123	115700	9656322350	29750	29700	29750	29700	344
506	20231123	115600	9646088450	29700	29750	29750	29700	47
507	20231123	115500	9644690250	29750	29750	29750	29750	67
508	20231123	115400	9642697000	29750	29700	29750	29700	165
509	20231123	115300	9637793450	29700	29700	29750	29700	1092
510	20231123	115200	9605354100	29650	29700	29700	29650	147
511	20231123	115100	9600993700	29650	29700	29750	29650	210
512	20231123	115000	9594765250	29700	29700	29700	29650	50
513	20231123	114900	9593280350	29700	29650	29700	29650	42
514	20231123	114800	9592033150	29700	29700	29700	29700	103
515	20231123	114700	9588974050	29650	29700	29700	29650	152
516	20231123	114600	9584464700	29700	29700	29700	29700	38
517	20231123	114500	9583336100	29700	29700	29700	29700	28
518	20231123	114400	9582504500	29700	29700	29700	29650	1037
519	20231123	114300	9551705850	29750	29700	29750	29700	1047
520	20231123	114200	9520608050	29750	29750	29750	29750	61
521	20231123	114100	9518793300	29750	29750	29750	29700	52
522	20231123	114000	9517246450	29700	29750	29750	29700	40
523	20231123	113900	9516056600	29800	29800	29800	29800	10
524	20231123	113800	9515758600	29800	29750	29800	29750	198
525	20231123	113700	9509866950	29750	29700	29750	29700	860
526	20231123	113600	9484298050	29750	29650	29750	29650	485
527	20231123	113500	9469893550	29700	29650	29700	29650	99
528	20231123	113400	9466954500	29650	29700	29700	29650	72
529	20231123	113300	9464817850	29700	29700	29700	29700	1
530	20231123	113200	9464788150	29700	29700	29700	29650	103
531	20231123	113100	9461731150	29700	29650	29700	29650	43
532	20231123	113000	9460454300	29650	29650	29700	29650	280
533	20231123	112900	9452150350	29700	29650	29700	29600	228
534	20231123	112800	9445393050	29650	29650	29650	29650	36
535	20231123	112700	9444325650	29650	29600	29650	29600	627
536	20231123	112600	9425735150	29650	29650	29650	29600	69
537	20231123	112500	9423689700	29650	29600	29650	29600	48
538	20231123	112400	9422267000	29600	29600	29650	29600	40
539	20231123	112300	9421081100	29600	29650	29650	29600	266
540	20231123	112200	9413204500	29600	29650	29650	29600	39
541	20231123	112100	9412048200	29600	29600	29600	29600	17
542	20231123	112000	9411545000	29600	29650	29650	29600	73
543	20231123	111900	9409381150	29600	29600	29650	29600	540
544	20231123	111800	9393395200	29600	29600	29600	29600	171
545	20231123	111700	9388333600	29600	29600	29600	29550	75
546	20231123	111600	9386115250	29650	29650	29650	29550	211
547	20231123	111500	9379866800	29600	29600	29650	29600	276
548	20231123	111400	9371692200	29600	29650	29650	29600	26
549	20231123	111300	9370921750	29650	29600	29650	29600	352
550	20231123	111200	9360501400	29550	29600	29600	29550	224
551	20231123	111100	9353881200	29600	29550	29600	29550	17
552	20231123	111000	9353378300	29600	29550	29600	29550	137
553	20231123	110900	9349328800	29500	29500	29500	29500	24
554	20231123	110800	9348620800	29500	29500	29550	29500	257
555	20231123	110700	9341038650	29500	29550	29550	29500	74
556	20231123	110600	9338853500	29550	29500	29550	29500	464
557	20231123	110500	9325165450	29500	29600	29600	29500	858
558	20231123	110400	9299816400	29600	29500	29600	29500	32
559	20231123	110300	9298869500	29550	29550	29550	29550	19
560	20231123	110200	9298308050	29500	29550	29550	29500	106
561	20231123	110100	9295180250	29550	29550	29600	29400	1714
562	20231123	110000	9244648900	29600	29600	29600	29600	469
563	20231123	105900	9230766500	29600	29600	29600	29600	15
564	20231123	105800	9230322500	29600	29550	29650	29550	847
565	20231123	105700	9205289450	29450	29450	29450	29450	125
566	20231123	105600	9201608200	29500	29550	29550	29350	7270
567	20231123	105500	8987691950	29550	29550	29600	29550	210
568	20231123	105400	8981479850	29550	29600	29600	29450	2512
569	20231123	105300	8907396950	29600	29550	29600	29550	606
570	20231123	105200	8889481900	29550	29550	29550	29550	77
571	20231123	105100	8887206550	29650	29650	29650	29550	174
572	20231123	105000	8882055650	29650	29650	29650	29650	3
573	20231123	104900	8881966700	29650	29650	29650	29650	0
574	20231123	104800	8881966700	29650	29550	29650	29550	628
575	20231123	104700	8863378350	29550	29550	29550	29550	383
576	20231123	104600	8852060700	29550	29600	29600	29500	3054
577	20231123	104500	8761855600	29600	29650	29700	29600	1699
578	20231123	104400	8711532800	29650	29700	29700	29650	834
579	20231123	104300	8686767800	29750	29750	29750	29750	16
580	20231123	104200	8686291800	29800	29900	29900	29800	546
581	20231123	104100	8669993950	29900	29850	29900	29850	360
582	20231123	104000	8659241450	29900	29900	29900	29900	73
583	20231123	103900	8657058750	29900	29750	29900	29750	2490
584	20231123	103800	8582761200	29750	29700	29750	29700	192
585	20231123	103700	8577049550	29700	29700	29700	29700	212
586	20231123	103600	8570753150	29700	29750	29750	29700	318
587	20231123	103500	8561307400	29750	29750	29750	29700	417
588	20231123	103400	8548901700	29750	29700	29750	29700	190
589	20231123	103300	8543251100	29700	29700	29750	29700	239
590	20231123	103200	8536144350	29750	29650	29750	29650	423
591	20231123	103100	8523575250	29650	29650	29650	29600	964
592	20231123	103000	8495032750	29650	29600	29650	29600	53
593	20231123	102900	8493463500	29600	29500	29600	29500	856
594	20231123	102800	8468176250	29500	29500	29550	29450	855
595	20231123	102700	8442919950	29500	29500	29550	29500	762
596	20231123	102600	8420440900	29500	29550	29550	29500	3528
597	20231123	102500	8316317800	29550	29600	29650	29550	1497
598	20231123	102400	8272064000	29650	29600	29650	29600	55
599	20231123	102300	8270434900	29600	29600	29650	29600	374
600	20231123	102200	8259362900	29600	29600	29650	29600	617
601	20231123	102100	8241099650	29550	29600	29600	29550	917
602	20231123	102000	8213961100	29600	29650	29700	29600	2348
603	20231123	101900	8144401000	29650	29700	29750	29650	990
604	20231123	101800	8115033800	29750	29750	29750	29750	24
605	20231123	101700	8114319800	29700	29700	29850	29700	51
606	20231123	101600	8112800700	29750	29700	29800	29650	301
607	20231123	101500	8103842450	29750	29700	29800	29650	2736
608	20231123	101400	8022667750	29700	29700	29750	29700	522
609	20231123	101300	8007162750	29750	29750	29750	29700	266
610	20231123	101200	7999255000	29750	29700	29750	29650	691
611	20231123	101100	7978713950	29700	29700	29800	29650	2815
612	20231123	101000	7895071100	29700	29800	29800	29650	3347
613	20231123	100900	7795506250	29850	29850	29900	29800	104
614	20231123	100800	7792402300	29850	29800	29900	29800	280
615	20231123	100700	7784046600	29800	29750	29850	29750	626
616	20231123	100600	7765392900	29700	29750	29850	29700	2776
617	20231123	100500	7682716000	29750	30050	30050	29750	3717
618	20231123	100400	7571449100	30050	30100	30100	30000	534
619	20231123	100300	7555392450	30000	30150	30150	30000	1428
620	20231123	100200	7512406800	30100	30050	30100	30050	675
621	20231123	100100	7492090200	30050	30150	30200	29950	7422
622	20231123	100000	7269142000	30150	30200	30200	30150	599
623	20231123	095900	7251068000	30200	30200	30200	30150	699
624	20231123	095800	7229965700	30200	30150	30200	30150	436
625	20231123	095700	7216806150	30150	30150	30200	30100	2216
626	20231123	095600	7149993400	30150	30100	30150	30100	967
627	20231123	095500	7120878050	30050	30050	30100	30050	1802
628	20231123	095400	7066685250	30000	30050	30050	29950	1144
629	20231123	095300	7032331700	30000	30100	30150	29900	12885
630	20231123	095200	6646275300	30050	30150	30150	30050	1196
631	20231123	095100	6610264550	30200	30200	30200	30150	905
632	20231123	095000	6582964550	30200	30200	30200	30150	1075
633	20231123	094900	6550502800	30200	30200	30200	30150	1034
634	20231123	094800	6519302750	30150	30100	30150	30050	2987
635	20231123	094700	6429258450	30100	30150	30150	30100	481
636	20231123	094600	6414760300	30150	30100	30150	30050	1809
637	20231123	094500	6360308850	30050	30050	30100	30050	680
638	20231123	094400	6339861650	30100	30050	30100	30000	1497
639	20231123	094300	6294883450	30050	30000	30050	30000	475
640	20231123	094200	6280618350	30050	30050	30050	30000	975
641	20231123	094100	6251319700	30050	30000	30050	30000	460
642	20231123	094000	6237504300	30000	30100	30150	30000	732
643	20231123	093900	6215474250	30100	30000	30150	29950	12482
644	20231123	093800	5840245600	29900	29900	30000	29850	2303
645	20231123	093700	5771305950	29900	29850	29900	29850	388
646	20231123	093600	5759713300	29850	29750	29850	29700	695
647	20231123	093500	5739016350	29800	29850	29850	29800	3206
648	20231123	093400	5643476050	29850	29850	29850	29800	618
649	20231123	093300	5625041250	29850	29800	29850	29800	965
650	20231123	093200	5596271750	29850	29900	29900	29800	1918
651	20231123	093100	5539053250	29900	29950	29950	29900	724
652	20231123	093000	5517405400	29950	29850	29950	29850	811
653	20231123	092900	5493130350	29900	29850	29900	29850	729
654	20231123	092800	5471334450	29850	29800	29850	29800	264
655	20231123	092700	5463463900	29800	29750	29800	29700	7335
656	20231123	092600	5244979550	29750	29750	29850	29750	3584
657	20231123	092500	5138183400	29750	29900	29900	29700	4338
658	20231123	092400	5008931500	30000	29950	30000	29900	1320
659	20231123	092300	4969341250	29950	30000	30050	29900	1322
660	20231123	092200	4929731050	30050	30000	30050	29950	3948
661	20231123	092100	4811315800	29950	29950	30000	29900	954
662	20231123	092000	4782737400	29950	29900	29950	29800	4078
663	20231123	091900	4660793500	29850	29750	29900	29750	3762
664	20231123	091800	4548677500	29800	29750	29800	29650	5151
665	20231123	091700	4395543550	29700	29850	29850	29650	10420
666	20231123	091600	4085704600	29850	30150	30200	29800	8852
667	20231123	091500	3819755400	30200	30050	30200	30000	7241
668	20231123	091400	3601898550	30050	30050	30100	30050	2961
669	20231123	091300	3512898550	30000	30000	30100	29900	10199
670	20231123	091200	3207267300	30000	29900	30050	29850	9758
671	20231123	091100	2914759200	29900	29750	30100	29750	28213
672	20231123	091000	2069391350	29700	29650	29800	29650	2343
673	20231123	090900	1999677050	29650	29600	29900	29550	6746
674	20231123	090800	1798920600	29550	29600	29700	29550	1825
675	20231123	090700	1744817050	29550	29750	29750	29500	9692
676	20231123	090600	1457563350	29750	29450	29800	29400	14771
677	20231123	090500	1019625450	29450	29400	29500	29400	1578
678	20231123	090400	973139000	29450	29500	29700	29350	8825
679	20231123	090300	712161000	29450	29300	29550	29250	5891
680	20231123	090200	538777900	29350	29150	29450	29000	6365
681	20231123	090100	352224200	29200	28750	29250	28750	3731
682	20231123	090000	243697000	28750	29050	29050	28600	8423