KissMeData/213420/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	201700	6285788450	47750	47750	47750	47750	2509
3	20231120	201600	6285788450	47750	47750	47750	47750	0
4	20231120	201500	6285788450	47750	47750	47750	47750	0
5	20231120	201400	6285788450	47750	47750	47750	47750	0
6	20231120	201300	6285788450	47750	47750	47750	47750	0
7	20231120	201200	6285788450	47750	47750	47750	47750	0
8	20231120	201100	6285788450	47750	47750	47750	47750	0
9	20231120	201000	6285788450	47750	47750	47750	47750	0
10	20231120	200900	6285788450	47750	47750	47750	47750	0
11	20231120	200800	6285788450	47750	47750	47750	47750	0
12	20231120	200700	6285788450	47750	47750	47750	47750	0
13	20231120	200600	6285788450	47750	47750	47750	47750	0
14	20231120	200500	6285788450	47750	47750	47750	47750	0
15	20231120	200400	6285788450	47750	47750	47750	47750	0
16	20231120	200300	6285788450	47750	47750	47750	47750	0
17	20231120	200200	6285788450	47750	47750	47750	47750	0
18	20231120	200100	6285788450	47750	47750	47750	47750	0
19	20231120	200000	6285788450	47750	47750	47750	47750	0
20	20231120	195900	6285788450	47750	47750	47750	47750	0
21	20231120	195800	6285788450	47750	47750	47750	47750	0
22	20231120	195700	6285788450	47750	47750	47750	47750	0
23	20231120	195600	6285788450	47750	47750	47750	47750	0
24	20231120	195500	6285788450	47750	47750	47750	47750	0
25	20231120	195400	6285788450	47750	47750	47750	47750	0
26	20231120	195300	6285788450	47750	47750	47750	47750	0
27	20231120	195200	6285788450	47750	47750	47750	47750	0
28	20231120	195100	6285788450	47750	47750	47750	47750	0
29	20231120	195000	6285788450	47750	47750	47750	47750	0
30	20231120	194900	6285788450	47750	47750	47750	47750	0
31	20231120	194800	6285788450	47750	47750	47750	47750	0
32	20231120	194700	6285788450	47750	47750	47750	47750	2509
33	20231120	194600	6285788450	47750	47750	47750	47750	0
34	20231120	194500	6285788450	47750	47750	47750	47750	0
35	20231120	194400	6285788450	47750	47750	47750	47750	0
36	20231120	194300	6285788450	47750	47750	47750	47750	0
37	20231120	194200	6285788450	47750	47750	47750	47750	0
38	20231120	194100	6285788450	47750	47750	47750	47750	0
39	20231120	194000	6285788450	47750	47750	47750	47750	0
40	20231120	193900	6285788450	47750	47750	47750	47750	0
41	20231120	193800	6285788450	47750	47750	47750	47750	0
42	20231120	193700	6285788450	47750	47750	47750	47750	0
43	20231120	193600	6285788450	47750	47750	47750	47750	0
44	20231120	193500	6285788450	47750	47750	47750	47750	0
45	20231120	193400	6285788450	47750	47750	47750	47750	0
46	20231120	193300	6285788450	47750	47750	47750	47750	0
47	20231120	193200	6285788450	47750	47750	47750	47750	0
48	20231120	193100	6285788450	47750	47750	47750	47750	0
49	20231120	193000	6285788450	47750	47750	47750	47750	0
50	20231120	192900	6285788450	47750	47750	47750	47750	0
51	20231120	192800	6285788450	47750	47750	47750	47750	0
52	20231120	192700	6285788450	47750	47750	47750	47750	0
53	20231120	192600	6285788450	47750	47750	47750	47750	0
54	20231120	192500	6285788450	47750	47750	47750	47750	0
55	20231120	192400	6285788450	47750	47750	47750	47750	0
56	20231120	192300	6285788450	47750	47750	47750	47750	0
57	20231120	192200	6285788450	47750	47750	47750	47750	0
58	20231120	192100	6285788450	47750	47750	47750	47750	0
59	20231120	192000	6285788450	47750	47750	47750	47750	0
60	20231120	191900	6285788450	47750	47750	47750	47750	0
61	20231120	191800	6285788450	47750	47750	47750	47750	0
62	20231120	191700	6285788450	47750	47750	47750	47750	2509
63	20231120	191600	6285788450	47750	47750	47750	47750	0
64	20231120	191500	6285788450	47750	47750	47750	47750	0
65	20231120	191400	6285788450	47750	47750	47750	47750	0
66	20231120	191300	6285788450	47750	47750	47750	47750	0
67	20231120	191200	6285788450	47750	47750	47750	47750	0
68	20231120	191100	6285788450	47750	47750	47750	47750	0
69	20231120	191000	6285788450	47750	47750	47750	47750	0
70	20231120	190900	6285788450	47750	47750	47750	47750	0
71	20231120	190800	6285788450	47750	47750	47750	47750	0
72	20231120	190700	6285788450	47750	47750	47750	47750	0
73	20231120	190600	6285788450	47750	47750	47750	47750	0
74	20231120	190500	6285788450	47750	47750	47750	47750	0
75	20231120	190400	6285788450	47750	47750	47750	47750	0
76	20231120	190300	6285788450	47750	47750	47750	47750	0
77	20231120	190200	6285788450	47750	47750	47750	47750	0
78	20231120	190100	6285788450	47750	47750	47750	47750	0
79	20231120	190000	6285788450	47750	47750	47750	47750	0
80	20231120	185900	6285788450	47750	47750	47750	47750	0
81	20231120	185800	6285788450	47750	47750	47750	47750	0
82	20231120	185700	6285788450	47750	47750	47750	47750	0
83	20231120	185600	6285788450	47750	47750	47750	47750	0
84	20231120	185500	6285788450	47750	47750	47750	47750	0
85	20231120	185400	6285788450	47750	47750	47750	47750	0
86	20231120	185300	6285788450	47750	47750	47750	47750	0
87	20231120	185200	6285788450	47750	47750	47750	47750	0
88	20231120	185100	6285788450	47750	47750	47750	47750	0
89	20231120	185000	6285788450	47750	47750	47750	47750	0
90	20231120	184900	6285788450	47750	47750	47750	47750	0
91	20231120	184800	6285788450	47750	47750	47750	47750	0
92	20231120	184700	6285788450	47750	47750	47750	47750	2509
93	20231120	184600	6285788450	47750	47750	47750	47750	0
94	20231120	184500	6285788450	47750	47750	47750	47750	0
95	20231120	184400	6285788450	47750	47750	47750	47750	0
96	20231120	184300	6285788450	47750	47750	47750	47750	0
97	20231120	184200	6285788450	47750	47750	47750	47750	0
98	20231120	184100	6285788450	47750	47750	47750	47750	0
99	20231120	184000	6285788450	47750	47750	47750	47750	0
100	20231120	183900	6285788450	47750	47750	47750	47750	0
101	20231120	183800	6285788450	47750	47750	47750	47750	0
102	20231120	183700	6285788450	47750	47750	47750	47750	0
103	20231120	183600	6285788450	47750	47750	47750	47750	0
104	20231120	183500	6285788450	47750	47750	47750	47750	0
105	20231120	183400	6285788450	47750	47750	47750	47750	0
106	20231120	183300	6285788450	47750	47750	47750	47750	0
107	20231120	183200	6285788450	47750	47750	47750	47750	0
108	20231120	183100	6285788450	47750	47750	47750	47750	0
109	20231120	183000	6285788450	47750	47750	47750	47750	0
110	20231120	182900	6285788450	47750	47750	47750	47750	0
111	20231120	182800	6285788450	47750	47750	47750	47750	0
112	20231120	182700	6285788450	47750	47750	47750	47750	0
113	20231120	182600	6285788450	47750	47750	47750	47750	0
114	20231120	182500	6285788450	47750	47750	47750	47750	0
115	20231120	182400	6285788450	47750	47750	47750	47750	0
116	20231120	182300	6285788450	47750	47750	47750	47750	0
117	20231120	182200	6285788450	47750	47750	47750	47750	0
118	20231120	182100	6285788450	47750	47750	47750	47750	0
119	20231120	182000	6285788450	47750	47750	47750	47750	0
120	20231120	181900	6285788450	47750	47750	47750	47750	0
121	20231120	181800	6285788450	47750	47750	47750	47750	0
122	20231120	181700	6285788450	47750	47750	47750	47750	2509
123	20231120	181600	6285788450	47750	47750	47750	47750	0
124	20231120	181500	6285788450	47750	47750	47750	47750	0
125	20231120	181400	6285788450	47750	47750	47750	47750	0
126	20231120	181300	6285788450	47750	47750	47750	47750	0
127	20231120	181200	6285788450	47750	47750	47750	47750	0
128	20231120	181100	6285788450	47750	47750	47750	47750	0
129	20231120	181000	6285788450	47750	47750	47750	47750	0
130	20231120	180900	6285788450	47750	47750	47750	47750	0
131	20231120	180800	6285788450	47750	47750	47750	47750	0
132	20231120	180700	6285788450	47750	47750	47750	47750	0
133	20231120	180600	6285788450	47750	47750	47750	47750	0
134	20231120	180500	6285788450	47750	47750	47750	47750	0
135	20231120	180400	6285788450	47750	47750	47750	47750	0
136	20231120	180300	6285788450	47750	47750	47750	47750	0
137	20231120	180200	6285788450	47750	47750	47750	47750	0
138	20231120	180100	6285788450	47750	47750	47750	47750	0
139	20231120	180000	6285788450	47750	47750	47750	47750	0
140	20231120	175900	6285788450	47750	47750	47750	47750	0
141	20231120	175800	6285788450	47750	47750	47750	47750	0
142	20231120	175700	6285788450	47750	47750	47750	47750	0
143	20231120	175600	6285788450	47750	47750	47750	47750	0
144	20231120	175500	6285788450	47750	47750	47750	47750	0
145	20231120	175400	6285788450	47750	47750	47750	47750	0
146	20231120	175300	6285788450	47750	47750	47750	47750	0
147	20231120	175200	6285788450	47750	47750	47750	47750	0
148	20231120	175100	6285788450	47750	47750	47750	47750	0
149	20231120	175000	6285788450	47750	47750	47750	47750	0
150	20231120	174900	6285788450	47750	47750	47750	47750	0
151	20231120	174800	6285788450	47750	47750	47750	47750	0
152	20231120	174700	6285788450	47750	47750	47750	47750	2509
153	20231120	174600	6285788450	47750	47750	47750	47750	0
154	20231120	174500	6285788450	47750	47750	47750	47750	0
155	20231120	174400	6285788450	47750	47750	47750	47750	0
156	20231120	174300	6285788450	47750	47750	47750	47750	0
157	20231120	174200	6285788450	47750	47750	47750	47750	0
158	20231120	174100	6285788450	47750	47750	47750	47750	0
159	20231120	174000	6285788450	47750	47750	47750	47750	0
160	20231120	173900	6285788450	47750	47750	47750	47750	0
161	20231120	173800	6285788450	47750	47750	47750	47750	0
162	20231120	173700	6285788450	47750	47750	47750	47750	0
163	20231120	173600	6285788450	47750	47750	47750	47750	0
164	20231120	173500	6285788450	47750	47750	47750	47750	0
165	20231120	173400	6285788450	47750	47750	47750	47750	0
166	20231120	173300	6285788450	47750	47750	47750	47750	0
167	20231120	173200	6285788450	47750	47750	47750	47750	0
168	20231120	173100	6285788450	47750	47750	47750	47750	0
169	20231120	173000	6285788450	47750	47750	47750	47750	0
170	20231120	172900	6285788450	47750	47750	47750	47750	0
171	20231120	172800	6285788450	47750	47750	47750	47750	0
172	20231120	172700	6285788450	47750	47750	47750	47750	0
173	20231120	172600	6285788450	47750	47750	47750	47750	0
174	20231120	172500	6285788450	47750	47750	47750	47750	0
175	20231120	172400	6285788450	47750	47750	47750	47750	0
176	20231120	172300	6285788450	47750	47750	47750	47750	0
177	20231120	172200	6285788450	47750	47750	47750	47750	0
178	20231120	172100	6285788450	47750	47750	47750	47750	0
179	20231120	172000	6285788450	47750	47750	47750	47750	0
180	20231120	171900	6285788450	47750	47750	47750	47750	0
181	20231120	171800	6285788450	47750	47750	47750	47750	0
182	20231120	171700	6285788450	47750	47750	47750	47750	2509
183	20231120	171600	6285788450	47750	47750	47750	47750	0
184	20231120	171500	6285788450	47750	47750	47750	47750	0
185	20231120	171400	6285788450	47750	47750	47750	47750	0
186	20231120	171300	6285788450	47750	47750	47750	47750	0
187	20231120	171200	6285788450	47750	47750	47750	47750	0
188	20231120	171100	6285788450	47750	47750	47750	47750	0
189	20231120	171000	6285788450	47750	47750	47750	47750	0
190	20231120	170900	6285788450	47750	47750	47750	47750	0
191	20231120	170800	6285788450	47750	47750	47750	47750	0
192	20231120	170700	6285788450	47750	47750	47750	47750	0
193	20231120	170600	6285788450	47750	47750	47750	47750	0
194	20231120	170500	6285788450	47750	47750	47750	47750	0
195	20231120	170400	6285788450	47750	47750	47750	47750	0
196	20231120	170300	6285788450	47750	47750	47750	47750	0
197	20231120	170200	6285788450	47750	47750	47750	47750	0
198	20231120	170100	6285788450	47750	47750	47750	47750	0
199	20231120	170000	6285788450	47750	47750	47750	47750	0
200	20231120	165900	6285788450	47750	47750	47750	47750	0
201	20231120	165800	6285788450	47750	47750	47750	47750	0
202	20231120	165700	6285788450	47750	47750	47750	47750	0
203	20231120	165600	6285788450	47750	47750	47750	47750	0
204	20231120	165500	6285788450	47750	47750	47750	47750	0
205	20231120	165400	6285788450	47750	47750	47750	47750	0
206	20231120	165300	6285788450	47750	47750	47750	47750	0
207	20231120	165200	6285788450	47750	47750	47750	47750	0
208	20231120	165100	6285788450	47750	47750	47750	47750	0
209	20231120	165000	6285788450	47750	47750	47750	47750	0
210	20231120	164900	6285788450	47750	47750	47750	47750	0
211	20231120	164800	6285788450	47750	47750	47750	47750	0
212	20231120	164700	6285788450	47750	47750	47750	47750	2509
213	20231120	164600	6285788450	47750	47750	47750	47750	0
214	20231120	164500	6285788450	47750	47750	47750	47750	0
215	20231120	164400	6285788450	47750	47750	47750	47750	0
216	20231120	164300	6285788450	47750	47750	47750	47750	0
217	20231120	164200	6285788450	47750	47750	47750	47750	0
218	20231120	164100	6285788450	47750	47750	47750	47750	0
219	20231120	164000	6285788450	47750	47750	47750	47750	0
220	20231120	163900	6285788450	47750	47750	47750	47750	0
221	20231120	163800	6285788450	47750	47750	47750	47750	0
222	20231120	163700	6285788450	47750	47750	47750	47750	0
223	20231120	163600	6285788450	47750	47750	47750	47750	0
224	20231120	163500	6285788450	47750	47750	47750	47750	0
225	20231120	163400	6285788450	47750	47750	47750	47750	0
226	20231120	163300	6285788450	47750	47750	47750	47750	0
227	20231120	163200	6285788450	47750	47750	47750	47750	0
228	20231120	163100	6285788450	47750	47750	47750	47750	0
229	20231120	163000	6285788450	47750	47750	47750	47750	0
230	20231120	162900	6285788450	47750	47750	47750	47750	0
231	20231120	162800	6285788450	47750	47750	47750	47750	0
232	20231120	162700	6285788450	47750	47750	47750	47750	0
233	20231120	162600	6285788450	47750	47750	47750	47750	0
234	20231120	162500	6285788450	47750	47750	47750	47750	0
235	20231120	162400	6285788450	47750	47750	47750	47750	0
236	20231120	162300	6285788450	47750	47750	47750	47750	0
237	20231120	162200	6285788450	47750	47750	47750	47750	0
238	20231120	162100	6285788450	47750	47750	47750	47750	0
239	20231120	162000	6285788450	47750	47750	47750	47750	0
240	20231120	161900	6285788450	47750	47750	47750	47750	0
241	20231120	161800	6285788450	47750	47750	47750	47750	0
242	20231120	161700	6285788450	47750	47750	47750	47750	2509
243	20231120	161600	6285788450	47750	47750	47750	47750	0
244	20231120	161500	6285788450	47750	47750	47750	47750	0
245	20231120	161400	6285788450	47750	47750	47750	47750	0
246	20231120	161300	6285788450	47750	47750	47750	47750	0
247	20231120	161200	6285788450	47750	47750	47750	47750	0
248	20231120	161100	6285788450	47750	47750	47750	47750	0
249	20231120	161000	6285788450	47750	47750	47750	47750	0
250	20231120	160900	6285788450	47750	47750	47750	47750	0
251	20231120	160800	6285788450	47750	47750	47750	47750	0
252	20231120	160700	6285788450	47750	47750	47750	47750	0
253	20231120	160600	6285788450	47750	47750	47750	47750	0
254	20231120	160500	6285788450	47750	47750	47750	47750	0
255	20231120	160400	6285788450	47750	47750	47750	47750	0
256	20231120	160300	6285788450	47750	47750	47750	47750	0
257	20231120	160200	6285788450	47750	47750	47750	47750	0
258	20231120	160100	6285788450	47750	47750	47750	47750	0
259	20231120	160000	6285788450	47750	47750	47750	47750	0
260	20231120	155900	6285788450	47750	47750	47750	47750	0
261	20231120	155800	6285788450	47750	47750	47750	47750	0
262	20231120	155700	6285788450	47750	47750	47750	47750	0
263	20231120	155600	6285788450	47750	47750	47750	47750	0
264	20231120	155500	6285788450	47750	47750	47750	47750	0
265	20231120	155400	6285788450	47750	47750	47750	47750	0
266	20231120	155300	6285788450	47750	47750	47750	47750	0
267	20231120	155200	6285788450	47750	47750	47750	47750	0
268	20231120	155100	6285788450	47750	47750	47750	47750	0
269	20231120	155000	6285788450	47750	47750	47750	47750	0
270	20231120	154900	6285788450	47750	47750	47750	47750	0
271	20231120	154800	6285788450	47750	47750	47750	47750	0
272	20231120	154700	6285788450	47750	47750	47750	47750	2509
273	20231120	154600	6285788450	47750	47750	47750	47750	0
274	20231120	154500	6285788450	47750	47750	47750	47750	0
275	20231120	154400	6285788450	47750	47750	47750	47750	0
276	20231120	154300	6285788450	47750	47750	47750	47750	0
277	20231120	154200	6285788450	47750	47750	47750	47750	0
278	20231120	154100	6285788450	47750	47750	47750	47750	0
279	20231120	154000	6285788450	47750	47750	47750	47750	0
280	20231120	153900	6285788450	47750	47750	47750	47750	0
281	20231120	153800	6285788450	47750	47750	47750	47750	0
282	20231120	153700	6285788450	47750	47750	47750	47750	0
283	20231120	153600	6285788450	47750	47750	47750	47750	0
284	20231120	153500	6285788450	47750	47750	47750	47750	0
285	20231120	153400	6285788450	47750	47750	47750	47750	0
286	20231120	153300	6285788450	47750	47750	47750	47750	0
287	20231120	153200	6285788450	47750	47750	47750	47750	0
288	20231120	153100	6285788450	47750	47750	47750	47750	0
289	20231120	153000	6285788450	47750	47750	47750	47750	2509
290	20231120	152900	6165983700	47750	47750	47750	47750	0
291	20231120	152800	6165983700	47750	47750	47750	47750	0
292	20231120	152700	6165983700	47750	47750	47750	47750	0
293	20231120	152600	6165983700	47750	47750	47750	47750	0
294	20231120	152500	6165983700	47750	47750	47750	47750	0
295	20231120	152400	6165983700	47750	47750	47750	47750	0
296	20231120	152300	6165983700	47750	47750	47750	47750	0
297	20231120	152200	6165983700	47750	47750	47750	47750	0
298	20231120	152100	6165983700	47750	47750	47750	47750	0
299	20231120	152000	6165983700	47750	47750	47750	47750	0
300	20231120	151900	6165983700	47750	47800	47850	47750	2013
301	20231120	151800	6069758450	47800	47800	47800	47750	143
302	20231120	151700	6062923900	47750	47750	47750	47700	343
303	20231120	151600	6046545800	47700	47700	47750	47700	146
304	20231120	151500	6039575200	47700	47700	47750	47650	207
305	20231120	151400	6029701550	47700	47750	47750	47650	539
306	20231120	151300	6003988150	47750	47700	47750	47700	153
307	20231120	151200	5996683400	47750	47750	47750	47700	143
308	20231120	151100	5989855750	47750	47700	47750	47700	258
309	20231120	151000	5977548150	47750	47750	47750	47700	480
310	20231120	150900	5954644400	47750	47700	47750	47700	145
311	20231120	150800	5947720750	47700	47750	47750	47700	52
312	20231120	150700	5945239050	47700	47750	47750	47700	273
313	20231120	150600	5932205050	47750	47750	47750	47700	143
314	20231120	150500	5925377800	47750	47700	47750	47700	161
315	20231120	150400	5917690900	47700	47750	47800	47700	311
316	20231120	150300	5902840450	47750	47800	47800	47750	309
317	20231120	150200	5888072650	47750	47800	47850	47750	158
318	20231120	150100	5880522800	47850	47850	47850	47750	241
319	20231120	150000	5869002400	47800	47750	47850	47700	1634
320	20231120	145900	5790916200	47750	47700	47800	47700	849
321	20231120	145800	5750382600	47700	47650	47700	47650	209
322	20231120	145700	5740414350	47650	47500	47700	47500	573
323	20231120	145600	5713147550	47500	47550	47550	47500	199
324	20231120	145500	5703691700	47500	47500	47550	47500	286
325	20231120	145400	5690100950	47550	47550	47600	47500	200
326	20231120	145300	5680592700	47550	47500	47600	47500	167
327	20231120	145200	5672655100	47550	47550	47600	47500	405
328	20231120	145100	5653396950	47600	47550	47650	47550	161
329	20231120	145000	5645735600	47600	47650	47650	47550	130
330	20231120	144900	5639552300	47600	47600	47700	47600	251
331	20231120	144800	5627598550	47600	47600	47650	47600	183
332	20231120	144700	5618887250	47650	47650	47700	47600	174
333	20231120	144600	5610600050	47650	47700	47700	47600	277
334	20231120	144500	5597400800	47650	47600	47700	47550	296
335	20231120	144400	5583293000	47600	47650	47650	47550	299
336	20231120	144300	5569053200	47600	47600	47650	47500	297
337	20231120	144200	5554922800	47650	47500	47650	47450	143
338	20231120	144100	5548130800	47450	47550	47550	47450	541
339	20231120	144000	5522452850	47550	47600	47600	47500	264
340	20231120	143900	5509897100	47600	47550	47600	47500	201
341	20231120	143800	5500342100	47550	47550	47600	47500	201
342	20231120	143700	5490780400	47600	47500	47600	47500	148
343	20231120	143600	5483743500	47550	47450	47600	47450	564
344	20231120	143500	5456947950	47500	47550	47600	47450	1237
345	20231120	143400	5398165850	47600	47600	47600	47550	157
346	20231120	143300	5390699700	47550	47550	47600	47550	218
347	20231120	143200	5380328550	47600	47600	47600	47550	254
348	20231120	143100	5368245100	47550	47650	47700	47550	178
349	20231120	143000	5359766750	47650	47600	47650	47550	237
350	20231120	142900	5348483550	47650	47600	47650	47550	152
351	20231120	142800	5341254250	47600	47650	47650	47600	294
352	20231120	142700	5327258550	47650	47550	47650	47550	386
353	20231120	142600	5308898250	47550	47600	47650	47550	792
354	20231120	142500	5271198200	47650	47600	47650	47600	700
355	20231120	142400	5237877000	47600	47650	47650	47600	218
356	20231120	142300	5227494750	47650	47700	47700	47650	252
357	20231120	142200	5215485150	47700	47650	47700	47600	647
358	20231120	142100	5184655100	47650	47700	47700	47600	1268
359	20231120	142000	5124214400	47750	47750	47750	47700	559
360	20231120	141900	5097529850	47750	47800	47800	47700	449
361	20231120	141800	5076087900	47800	47850	47850	47750	529
362	20231120	141700	5050804050	47850	47800	47850	47750	153
363	20231120	141600	5043489650	47800	47800	47850	47750	212
364	20231120	141500	5033355600	47800	47800	47850	47750	162
365	20231120	141400	5025617350	47750	47800	47850	47750	167
366	20231120	141300	5017634700	47800	47800	47850	47800	73
367	20231120	141200	5014143050	47750	47850	47850	47750	294
368	20231120	141100	5000087800	47850	47900	47900	47800	56
369	20231120	141000	4997408300	47900	47850	47900	47800	57
370	20231120	140900	4994680850	47850	47900	47900	47800	32
371	20231120	140800	4993149450	47900	47800	47900	47800	197
372	20231120	140700	4983724350	47800	47750	47800	47750	113
373	20231120	140600	4978323200	47750	47850	47850	47750	57
374	20231120	140500	4975598900	47850	47850	47850	47800	52
375	20231120	140400	4973112000	47850	47850	47900	47800	57
376	20231120	140300	4970385550	47850	47800	47900	47800	54
377	20231120	140200	4967799850	47850	47900	47900	47850	48
378	20231120	140100	4965501950	47900	47900	47900	47850	43
379	20231120	140000	4963442300	47850	47850	47900	47850	72
380	20231120	135900	4959995750	47850	47850	47850	47850	219
381	20231120	135800	4949516600	47800	47800	47850	47750	34
382	20231120	135700	4947891750	47800	47900	47900	47750	442
383	20231120	135600	4926763650	47900	47800	47900	47800	55
384	20231120	135500	4924130150	47800	47850	47850	47800	72
385	20231120	135400	4920685850	47850	47850	47900	47800	327
386	20231120	135300	4905038700	47850	47850	47850	47800	46
387	20231120	135200	4902837650	47800	47850	47850	47800	72
388	20231120	135100	4899393400	47850	47850	47850	47800	81
389	20231120	135000	4895518900	47850	47900	47900	47800	488
390	20231120	134900	4872177000	47900	47950	47950	47850	356
391	20231120	134800	4855123550	47900	47950	47950	47900	121
392	20231120	134700	4849322850	47950	47950	47950	47900	67
393	20231120	134600	4846111050	47950	47900	47950	47900	74
394	20231120	134500	4842563900	47950	47900	47950	47900	78
395	20231120	134400	4838824700	47950	47950	47950	47900	99
396	20231120	134300	4834080000	47950	47950	47950	47950	78
397	20231120	134200	4830339900	47950	47950	47950	47900	69
398	20231120	134100	4827032250	47950	47900	47950	47900	323
399	20231120	134000	4811555800	47900	47900	47900	47850	61
400	20231120	133900	4808634750	47900	47900	47900	47850	70
401	20231120	133800	4805282300	47850	47900	47900	47850	147
402	20231120	133700	4798245900	47900	47900	47900	47850	188
403	20231120	133600	4789242300	47900	47900	47900	47900	48
404	20231120	133500	4786943100	47900	47850	47900	47850	900
405	20231120	133400	4743867250	47850	47850	47850	47850	45
406	20231120	133300	4741714000	47800	47850	47850	47800	72
407	20231120	133200	4738269750	47850	47800	47850	47750	438
408	20231120	133100	4717325150	47800	47800	47800	47750	45
409	20231120	133000	4715175000	47800	47800	47800	47750	82
410	20231120	132900	4711256300	47800	47800	47800	47750	77
411	20231120	132800	4707578000	47800	47750	47800	47750	75
412	20231120	132700	4703993900	47750	47800	47800	47750	62
413	20231120	132600	4701031250	47800	47800	47800	47750	70
414	20231120	132500	4697685550	47750	47800	47800	47750	74
415	20231120	132400	4694149450	47800	47800	47800	47800	24
416	20231120	132300	4693002250	47750	47750	47800	47700	103
417	20231120	132200	4688083400	47750	47700	47750	47700	43
418	20231120	132100	4686031450	47700	47700	47700	47700	48
419	20231120	132000	4683741850	47650	47750	47750	47650	82
420	20231120	131900	4679827500	47750	47750	47800	47750	20
421	20231120	131800	4678871850	47750	47800	47800	47700	61
422	20231120	131700	4675958800	47800	47800	47800	47700	92
423	20231120	131600	4671564600	47800	47800	47800	47750	74
424	20231120	131500	4668029500	47800	47750	47800	47750	139
425	20231120	131400	4661388550	47750	47750	47750	47750	38
426	20231120	131300	4659574050	47750	47750	47750	47700	38
427	20231120	131200	4657760350	47750	47700	47750	47700	40
428	20231120	131100	4655851300	47750	47750	47750	47750	36
429	20231120	131000	4654132300	47700	47750	47750	47700	39
430	20231120	130900	4652270850	47750	47700	47750	47700	6
431	20231120	130800	4651984450	47700	47750	47750	47700	52
432	20231120	130700	4649503100	47750	47700	47750	47700	24
433	20231120	130600	4648357200	47700	47700	47750	47700	154
434	20231120	130500	4641009500	47750	47800	47800	47700	231
435	20231120	130400	4629979400	47800	47800	47800	47800	14
436	20231120	130300	4629310200	47800	47750	47800	47750	91
437	20231120	130200	4624963450	47750	47700	47750	47700	268
438	20231120	130100	4612177450	47700	47700	47700	47650	106
439	20231120	130000	4607123150	47700	47650	47700	47650	149
440	20231120	125900	4600022350	47700	47700	47700	47700	32
441	20231120	125800	4598495950	47700	47700	47700	47650	55
442	20231120	125700	4595873850	47700	47700	47700	47700	20
443	20231120	125600	4594919850	47650	47600	47700	47600	86
444	20231120	125500	4590822050	47600	47650	47650	47600	39
445	20231120	125400	4588965350	47650	47600	47650	47550	101
446	20231120	125300	4584157200	47600	47650	47650	47600	97
447	20231120	125200	4579538200	47600	47650	47650	47600	25
448	20231120	125100	4578347300	47650	47650	47700	47650	110
449	20231120	125000	4573105400	47650	47650	47700	47650	563
450	20231120	124900	4546277200	47700	47650	47700	47650	16
451	20231120	124800	4545514150	47700	47700	47700	47650	67
452	20231120	124700	4542319800	47700	47700	47700	47650	83
453	20231120	124600	4538363100	47700	47700	47700	47650	53
454	20231120	124500	4535836300	47700	47700	47700	47650	571
455	20231120	124400	4508625950	47700	47650	47750	47650	16
456	20231120	124300	4507862650	47700	47700	47700	47650	91
457	20231120	124200	4503522800	47700	47700	47700	47650	37
458	20231120	124100	4501758000	47700	47750	47750	47650	59
459	20231120	124000	4498943900	47750	47700	47750	47700	82
460	20231120	123900	4495028500	47700	47700	47750	47700	60
461	20231120	123800	4492166400	47700	47750	47750	47700	88
462	20231120	123700	4487966900	47750	47750	47750	47700	19
463	20231120	123600	4487059900	47750	47750	47750	47700	105
464	20231120	123500	4482047650	47750	47750	47750	47750	108
465	20231120	123400	4476890650	47700	47850	47850	47700	589
466	20231120	123300	4448745150	47850	47700	47850	47700	769
467	20231120	123200	4411971900	47750	47750	47800	47750	31
468	20231120	123100	4410491350	47750	47800	47800	47700	55
469	20231120	123000	4407865850	47750	47800	47800	47750	85
470	20231120	122900	4403806000	47750	47800	47800	47700	92
471	20231120	122800	4399413250	47800	47750	47800	47750	111
472	20231120	122700	4394111500	47750	47700	47800	47700	371
473	20231120	122600	4376412500	47650	47650	47650	47600	68
474	20231120	122500	4373173150	47600	47650	47650	47600	12
475	20231120	122400	4372601450	47650	47600	47700	47600	32
476	20231120	122300	4371075800	47700	47600	47700	47600	117
477	20231120	122200	4365500550	47650	47600	47650	47600	44
478	20231120	122100	4363404000	47600	47600	47600	47550	330
479	20231120	122000	4347696900	47600	47550	47600	47550	51
480	20231120	121900	4345269750	47550	47600	47600	47550	161
481	20231120	121800	4337613300	47600	47600	47600	47550	380
482	20231120	121700	4319525400	47650	47650	47650	47600	46
483	20231120	121600	4317333550	47650	47650	47650	47600	36
484	20231120	121500	4315619000	47650	47600	47650	47600	22
485	20231120	121400	4314570900	47600	47600	47600	47600	17
486	20231120	121300	4313761700	47600	47550	47600	47550	168
487	20231120	121200	4305765000	47550	47550	47600	47550	63
488	20231120	121100	4302767500	47600	47600	47600	47550	36
489	20231120	121000	4301054800	47550	47500	47550	47500	812
490	20231120	120900	4262484400	47500	47500	47500	47450	46
491	20231120	120800	4260300350	47500	47450	47500	47450	114
492	20231120	120700	4254887000	47450	47450	47500	47450	89
493	20231120	120600	4250663450	47450	47500	47500	47450	30
494	20231120	120500	4249239450	47450	47450	47500	47450	9
495	20231120	120400	4248812050	47500	47450	47500	47450	37
496	20231120	120300	4247055500	47450	47500	47500	47450	191
497	20231120	120200	4237986800	47450	47500	47500	47450	36
498	20231120	120100	4236277700	47450	47500	47500	47450	35
499	20231120	120000	4234616900	47500	47450	47500	47450	21
500	20231120	115900	4233619450	47500	47450	47500	47450	101
501	20231120	115800	4228825500	47450	47500	47500	47450	83
502	20231120	115700	4224886650	47450	47450	47500	47450	152
503	20231120	115600	4217669650	47450	47450	47450	47450	90
504	20231120	115500	4213399150	47450	47450	47500	47450	156
505	20231120	115400	4205996450	47450	47450	47500	47450	101
506	20231120	115300	4201203500	47450	47500	47500	47450	73
507	20231120	115200	4197739150	47450	47550	47550	47450	868
508	20231120	115100	4156503400	47600	47550	47600	47550	86
509	20231120	115000	4152413250	47550	47550	47550	47550	114
510	20231120	114900	4146992550	47500	47450	47500	47400	177
511	20231120	114800	4138589250	47450	47450	47500	47450	72
512	20231120	114700	4135172350	47450	47450	47450	47450	63
513	20231120	114600	4132183000	47450	47450	47500	47400	62
514	20231120	114500	4129241150	47400	47500	47500	47400	88
515	20231120	114400	4125065400	47450	47500	47500	47450	85
516	20231120	114300	4121031650	47500	47450	47500	47450	80
517	20231120	114200	4117233800	47450	47400	47450	47350	85
518	20231120	114100	4113207750	47400	47400	47450	47400	197
519	20231120	114000	4103867350	47350	47350	47450	47350	59
520	20231120	113900	4101071500	47350	47300	47350	47300	1322
521	20231120	113800	4038482150	47300	47300	47300	47300	53
522	20231120	113700	4035975250	47350	47350	47400	47300	553
523	20231120	113600	4009800500	47350	47350	47400	47350	83
524	20231120	113500	4005869950	47350	47400	47400	47350	78
525	20231120	113400	4002176150	47400	47350	47400	47350	119
526	20231120	113300	3996537700	47400	47400	47400	47350	113
527	20231120	113200	3991186200	47400	47400	47450	47400	67
528	20231120	113100	3988009650	47350	47400	47400	47350	211
529	20231120	113000	3978010800	47350	47350	47400	47350	104
530	20231120	112900	3973085750	47350	47400	47400	47350	1609
531	20231120	112800	3896857450	47450	47450	47450	47400	75
532	20231120	112700	3893301500	47450	47450	47450	47400	592
533	20231120	112600	3865214200	47450	47500	47550	47450	85
534	20231120	112500	3861179150	47450	47500	47500	47450	69
535	20231120	112400	3857904600	47450	47450	47450	47450	199
536	20231120	112300	3848462050	47500	47500	47500	47450	481
537	20231120	112200	3825619350	47500	47550	47550	47500	67
538	20231120	112100	3822436300	47550	47600	47600	47550	56
539	20231120	112000	3819773000	47550	47600	47600	47550	137
540	20231120	111900	3813255600	47600	47550	47600	47550	63
541	20231120	111800	3810259050	47550	47600	47600	47550	101
542	20231120	111700	3805452250	47550	47600	47600	47550	68
543	20231120	111600	3802218350	47550	47600	47600	47550	283
544	20231120	111500	3788748050	47600	47550	47600	47550	167
545	20231120	111400	3780802200	47600	47550	47600	47550	105
546	20231120	111300	3775807350	47550	47600	47600	47550	73
547	20231120	111200	3772335700	47550	47550	47600	47550	138
548	20231120	111100	3765773350	47500	47550	47550	47500	2
549	20231120	111000	3765678300	47550	47450	47600	47450	107
550	20231120	110900	3760592800	47500	47500	47550	47500	144
551	20231120	110800	3753751950	47500	47400	47500	47400	215
552	20231120	110700	3743547650	47400	47450	47450	47400	155
553	20231120	110600	3736200150	47450	47450	47450	47400	208
554	20231120	110500	3726337750	47400	47400	47450	47400	233
555	20231120	110400	3715292650	47400	47450	47450	47400	77
556	20231120	110300	3711642300	47450	47450	47500	47450	138
557	20231120	110200	3705093700	47450	47450	47450	47400	142
558	20231120	110100	3698357950	47450	47400	47450	47400	178
559	20231120	110000	3689917700	47400	47500	47500	47400	1049
560	20231120	105900	3640188400	47500	47400	47500	47400	97
561	20231120	105800	3635585250	47450	47450	47500	47400	152
562	20231120	105700	3628374300	47450	47450	47450	47450	115
563	20231120	105600	3622917550	47450	47450	47500	47450	277
564	20231120	105500	3609773400	47450	47500	47500	47450	195
565	20231120	105400	3600517750	47500	47550	47550	47500	93
566	20231120	105300	3596099750	47500	47500	47550	47450	276
567	20231120	105200	3582989450	47550	47500	47550	47500	96
568	20231120	105100	3578428700	47500	47500	47550	47500	152
569	20231120	105000	3571207900	47500	47500	47550	47500	105
570	20231120	104900	3566219750	47500	47600	47600	47500	92
571	20231120	104800	3561846000	47550	47550	47600	47550	255
572	20231120	104700	3549710400	47600	47550	47600	47550	211
573	20231120	104600	3539671900	47550	47550	47550	47500	198
574	20231120	104500	3530261000	47550	47600	47650	47550	540
575	20231120	104400	3504561500	47600	47650	47700	47600	132
576	20231120	104300	3498270950	47650	47700	47700	47650	264
577	20231120	104200	3485683250	47700	47850	47850	47700	174
578	20231120	104100	3477370200	47800	47800	47850	47800	138
579	20231120	104000	3470773300	47900	47900	47900	47800	1317
580	20231120	103900	3407783700	47850	48050	48100	47850	1249
581	20231120	103800	3347763150	48100	48050	48100	48050	744
582	20231120	103700	3311983350	48050	48050	48100	48050	171
583	20231120	103600	3303765350	48050	48050	48100	48050	182
584	20231120	103500	3295017550	48050	48000	48100	48000	1812
585	20231120	103400	3207975350	48000	48000	48000	47800	395
586	20231120	103300	3189029150	48000	47950	48000	47950	392
587	20231120	103200	3170214450	47950	47800	47950	47800	464
588	20231120	103100	3147990550	47800	47800	47850	47700	405
589	20231120	103000	3128632400	47800	47800	47800	47750	407
590	20231120	102900	3109179050	47850	47800	47850	47800	15
591	20231120	102800	3108461550	47850	47900	47900	47750	213
592	20231120	102700	3098272850	47900	47850	47900	47850	174
593	20231120	102600	3089942900	47850	47950	47950	47800	265
594	20231120	102500	3077253500	48000	47950	48000	47950	144
595	20231120	102400	3070343200	48000	47900	48000	47900	2255
596	20231120	102300	2962123350	47950	47950	48000	47900	845
597	20231120	102200	2921592800	47950	47900	47950	47900	1423
598	20231120	102100	2853368050	47900	47950	47950	47800	1240
599	20231120	102000	2794007000	47900	47850	47950	47850	1388
600	20231120	101900	2727531850	47800	47700	47850	47700	2597
601	20231120	101800	2603427150	47750	47700	47750	47700	28
602	20231120	101700	2602091000	47700	47650	47700	47650	1353
603	20231120	101600	2537588950	47650	47500	47650	47500	594
604	20231120	101500	2509315150	47600	47400	47600	47400	220
605	20231120	101400	2498867100	47400	47400	47400	47300	112
606	20231120	101300	2493561650	47400	47450	47450	47400	123
607	20231120	101200	2487730950	47400	47400	47450	47400	13
608	20231120	101100	2487114700	47400	47450	47450	47400	28
609	20231120	101000	2485786950	47450	47450	47450	47400	115
610	20231120	100900	2480330300	47500	47450	47550	47450	417
611	20231120	100800	2460509400	47400	47550	47550	47400	166
612	20231120	100700	2452632400	47550	47450	47550	47350	1299
613	20231120	100600	2390995000	47450	47400	47450	47400	112
614	20231120	100500	2385680700	47500	47500	47500	47450	375
615	20231120	100400	2367873650	47450	47500	47500	47450	57
616	20231120	100300	2365166950	47450	47550	47550	47450	274
617	20231120	100200	2352165100	47500	47450	47550	47450	62
618	20231120	100100	2349219800	47450	47450	47550	47400	494
619	20231120	100000	2325772950	47500	47550	47550	47450	214
620	20231120	095900	2315601050	47550	47600	47650	47550	479
621	20231120	095800	2292800800	47600	47550	47650	47550	780
622	20231120	095700	2255674750	47600	47400	47600	47400	692
623	20231120	095600	2222813200	47400	47350	47400	47250	575
624	20231120	095500	2195613450	47300	47150	47300	47150	175
625	20231120	095400	2187347750	47150	47100	47150	47100	243
626	20231120	095300	2175901900	47150	47100	47150	47100	35
627	20231120	095200	2174252150	47150	47100	47150	47100	500
628	20231120	095100	2150684550	47100	47150	47150	47100	329
629	20231120	095000	2135186200	47150	47150	47150	47100	523
630	20231120	094900	2110552150	47150	47100	47150	47100	104
631	20231120	094800	2105653650	47150	47200	47200	47100	387
632	20231120	094700	2087414300	47200	47200	47200	47150	182
633	20231120	094600	2078824100	47200	47200	47250	47200	79
634	20231120	094500	2075094750	47150	47350	47350	47150	314
635	20231120	094400	2060264600	47350	47300	47350	47300	65
636	20231120	094300	2057189150	47250	47250	47300	47250	32
637	20231120	094200	2055676000	47250	47300	47300	47200	495
638	20231120	094100	2032294150	47250	47300	47300	47250	124
639	20231120	094000	2026429100	47350	47300	47400	47300	39
640	20231120	093900	2024582450	47350	47250	47350	47250	181
641	20231120	093800	2016021200	47250	47350	47400	47250	590
642	20231120	093700	1988103050	47350	47300	47350	47300	26
643	20231120	093600	1986872950	47300	47100	47300	47100	140
644	20231120	093500	1980267450	47100	47100	47150	47050	640
645	20231120	093400	1950124750	47100	47400	47400	47100	2722
646	20231120	093300	1821397600	47400	47450	47450	47400	790
647	20231120	093200	1783930300	47450	47500	47500	47450	293
648	20231120	093100	1770017350	47550	47550	47600	47500	1205
649	20231120	093000	1712721400	47600	47600	47600	47550	449
650	20231120	092900	1691358900	47600	47600	47650	47600	219
651	20231120	092800	1680934400	47600	47650	47650	47600	898
652	20231120	092700	1638145150	47650	47650	47650	47650	152
653	20231120	092600	1630902350	47600	47700	47700	47550	470
654	20231120	092500	1608509950	47650	47600	47650	47600	1182
655	20231120	092400	1552212700	47700	47750	47750	47650	1070
656	20231120	092300	1501160950	47750	47750	47750	47750	191
657	20231120	092200	1492040700	47750	47700	47750	47600	710
658	20231120	092100	1458203050	47650	47500	47700	47500	2900
659	20231120	092000	1320426800	47450	47450	47500	47450	504
660	20231120	091900	1296505450	47450	47400	47500	47350	157
661	20231120	091800	1289060950	47400	47400	47400	47300	360
662	20231120	091700	1272011600	47400	47450	47450	47400	282
663	20231120	091600	1258643700	47500	47650	47650	47400	2472
664	20231120	091500	1141219950	47600	47550	47650	47550	92
665	20231120	091400	1136842200	47550	47650	47650	47550	415
666	20231120	091300	1117088150	47650	47850	47850	47650	667
667	20231120	091200	1085255950	47850	47850	47900	47850	385
668	20231120	091100	1066833550	47850	47900	47900	47850	116
669	20231120	091000	1061277400	47850	47800	47850	47800	59
670	20231120	090900	1058455550	47850	47750	47850	47750	251
671	20231120	090800	1046457800	47750	47650	47750	47650	1190
672	20231120	090700	989742300	47700	47800	47800	47700	1380
673	20231120	090600	923817350	47850	47750	47950	47750	387
674	20231120	090500	905297350	47700	47950	47950	47650	2844
675	20231120	090400	769355900	48000	48050	48200	48000	3141
676	20231120	090300	618178950	48000	47950	48050	47900	1664
677	20231120	090200	538307550	47900	47650	48000	47650	5649
678	20231120	090100	267790550	47700	47300	47750	47300	2443
679	20231120	090000	151399650	47250	47650	47650	47200	3189