KissMeData/271940/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	205300	798318600	24200	24200	24200	24200	1627
3	20231127	205200	798318600	24200	24200	24200	24200	0
4	20231127	205100	798318600	24200	24200	24200	24200	0
5	20231127	205000	798318600	24200	24200	24200	24200	0
6	20231127	204900	798318600	24200	24200	24200	24200	0
7	20231127	204800	798318600	24200	24200	24200	24200	0
8	20231127	204700	798318600	24200	24200	24200	24200	0
9	20231127	204600	798318600	24200	24200	24200	24200	0
10	20231127	204500	798318600	24200	24200	24200	24200	0
11	20231127	204400	798318600	24200	24200	24200	24200	0
12	20231127	204300	798318600	24200	24200	24200	24200	0
13	20231127	204200	798318600	24200	24200	24200	24200	0
14	20231127	204100	798318600	24200	24200	24200	24200	0
15	20231127	204000	798318600	24200	24200	24200	24200	0
16	20231127	203900	798318600	24200	24200	24200	24200	0
17	20231127	203800	798318600	24200	24200	24200	24200	0
18	20231127	203700	798318600	24200	24200	24200	24200	0
19	20231127	203600	798318600	24200	24200	24200	24200	0
20	20231127	203500	798318600	24200	24200	24200	24200	0
21	20231127	203400	798318600	24200	24200	24200	24200	0
22	20231127	203300	798318600	24200	24200	24200	24200	0
23	20231127	203200	798318600	24200	24200	24200	24200	0
24	20231127	203100	798318600	24200	24200	24200	24200	0
25	20231127	203000	798318600	24200	24200	24200	24200	0
26	20231127	202900	798318600	24200	24200	24200	24200	0
27	20231127	202800	798318600	24200	24200	24200	24200	0
28	20231127	202700	798318600	24200	24200	24200	24200	0
29	20231127	202600	798318600	24200	24200	24200	24200	0
30	20231127	202500	798318600	24200	24200	24200	24200	0
31	20231127	202400	798318600	24200	24200	24200	24200	0
32	20231127	202300	798318600	24200	24200	24200	24200	1627
33	20231127	202200	798318600	24200	24200	24200	24200	0
34	20231127	202100	798318600	24200	24200	24200	24200	0
35	20231127	202000	798318600	24200	24200	24200	24200	0
36	20231127	201900	798318600	24200	24200	24200	24200	0
37	20231127	201800	798318600	24200	24200	24200	24200	0
38	20231127	201700	798318600	24200	24200	24200	24200	0
39	20231127	201600	798318600	24200	24200	24200	24200	0
40	20231127	201500	798318600	24200	24200	24200	24200	0
41	20231127	201400	798318600	24200	24200	24200	24200	0
42	20231127	201300	798318600	24200	24200	24200	24200	0
43	20231127	201200	798318600	24200	24200	24200	24200	0
44	20231127	201100	798318600	24200	24200	24200	24200	0
45	20231127	201000	798318600	24200	24200	24200	24200	0
46	20231127	200900	798318600	24200	24200	24200	24200	0
47	20231127	200800	798318600	24200	24200	24200	24200	0
48	20231127	200700	798318600	24200	24200	24200	24200	0
49	20231127	200600	798318600	24200	24200	24200	24200	0
50	20231127	200500	798318600	24200	24200	24200	24200	0
51	20231127	200400	798318600	24200	24200	24200	24200	0
52	20231127	200300	798318600	24200	24200	24200	24200	0
53	20231127	200200	798318600	24200	24200	24200	24200	0
54	20231127	200100	798318600	24200	24200	24200	24200	0
55	20231127	200000	798318600	24200	24200	24200	24200	0
56	20231127	195900	798318600	24200	24200	24200	24200	0
57	20231127	195800	798318600	24200	24200	24200	24200	0
58	20231127	195700	798318600	24200	24200	24200	24200	0
59	20231127	195600	798318600	24200	24200	24200	24200	0
60	20231127	195500	798318600	24200	24200	24200	24200	0
61	20231127	195400	798318600	24200	24200	24200	24200	0
62	20231127	195300	798318600	24200	24200	24200	24200	1627
63	20231127	195200	798318600	24200	24200	24200	24200	0
64	20231127	195100	798318600	24200	24200	24200	24200	0
65	20231127	195000	798318600	24200	24200	24200	24200	0
66	20231127	194900	798318600	24200	24200	24200	24200	0
67	20231127	194800	798318600	24200	24200	24200	24200	0
68	20231127	194700	798318600	24200	24200	24200	24200	0
69	20231127	194600	798318600	24200	24200	24200	24200	0
70	20231127	194500	798318600	24200	24200	24200	24200	0
71	20231127	194400	798318600	24200	24200	24200	24200	0
72	20231127	194300	798318600	24200	24200	24200	24200	0
73	20231127	194200	798318600	24200	24200	24200	24200	0
74	20231127	194100	798318600	24200	24200	24200	24200	0
75	20231127	194000	798318600	24200	24200	24200	24200	0
76	20231127	193900	798318600	24200	24200	24200	24200	0
77	20231127	193800	798318600	24200	24200	24200	24200	0
78	20231127	193700	798318600	24200	24200	24200	24200	0
79	20231127	193600	798318600	24200	24200	24200	24200	0
80	20231127	193500	798318600	24200	24200	24200	24200	0
81	20231127	193400	798318600	24200	24200	24200	24200	0
82	20231127	193300	798318600	24200	24200	24200	24200	0
83	20231127	193200	798318600	24200	24200	24200	24200	0
84	20231127	193100	798318600	24200	24200	24200	24200	0
85	20231127	193000	798318600	24200	24200	24200	24200	0
86	20231127	192900	798318600	24200	24200	24200	24200	0
87	20231127	192800	798318600	24200	24200	24200	24200	0
88	20231127	192700	798318600	24200	24200	24200	24200	0
89	20231127	192600	798318600	24200	24200	24200	24200	0
90	20231127	192500	798318600	24200	24200	24200	24200	0
91	20231127	192400	798318600	24200	24200	24200	24200	0
92	20231127	192300	798318600	24200	24200	24200	24200	1627
93	20231127	192200	798318600	24200	24200	24200	24200	0
94	20231127	192100	798318600	24200	24200	24200	24200	0
95	20231127	192000	798318600	24200	24200	24200	24200	0
96	20231127	191900	798318600	24200	24200	24200	24200	0
97	20231127	191800	798318600	24200	24200	24200	24200	0
98	20231127	191700	798318600	24200	24200	24200	24200	0
99	20231127	191600	798318600	24200	24200	24200	24200	0
100	20231127	191500	798318600	24200	24200	24200	24200	0
101	20231127	191400	798318600	24200	24200	24200	24200	0
102	20231127	191300	798318600	24200	24200	24200	24200	0
103	20231127	191200	798318600	24200	24200	24200	24200	0
104	20231127	191100	798318600	24200	24200	24200	24200	0
105	20231127	191000	798318600	24200	24200	24200	24200	0
106	20231127	190900	798318600	24200	24200	24200	24200	0
107	20231127	190800	798318600	24200	24200	24200	24200	0
108	20231127	190700	798318600	24200	24200	24200	24200	0
109	20231127	190600	798318600	24200	24200	24200	24200	0
110	20231127	190500	798318600	24200	24200	24200	24200	0
111	20231127	190400	798318600	24200	24200	24200	24200	0
112	20231127	190300	798318600	24200	24200	24200	24200	0
113	20231127	190200	798318600	24200	24200	24200	24200	0
114	20231127	190100	798318600	24200	24200	24200	24200	0
115	20231127	190000	798318600	24200	24200	24200	24200	0
116	20231127	185900	798318600	24200	24200	24200	24200	0
117	20231127	185800	798318600	24200	24200	24200	24200	0
118	20231127	185700	798318600	24200	24200	24200	24200	0
119	20231127	185600	798318600	24200	24200	24200	24200	0
120	20231127	185500	798318600	24200	24200	24200	24200	0
121	20231127	185400	798318600	24200	24200	24200	24200	0
122	20231127	185300	798318600	24200	24200	24200	24200	1627
123	20231127	185200	798318600	24200	24200	24200	24200	0
124	20231127	185100	798318600	24200	24200	24200	24200	0
125	20231127	185000	798318600	24200	24200	24200	24200	0
126	20231127	184900	798318600	24200	24200	24200	24200	0
127	20231127	184800	798318600	24200	24200	24200	24200	0
128	20231127	184700	798318600	24200	24200	24200	24200	0
129	20231127	184600	798318600	24200	24200	24200	24200	0
130	20231127	184500	798318600	24200	24200	24200	24200	0
131	20231127	184400	798318600	24200	24200	24200	24200	0
132	20231127	184300	798318600	24200	24200	24200	24200	0
133	20231127	184200	798318600	24200	24200	24200	24200	0
134	20231127	184100	798318600	24200	24200	24200	24200	0
135	20231127	184000	798318600	24200	24200	24200	24200	0
136	20231127	183900	798318600	24200	24200	24200	24200	0
137	20231127	183800	798318600	24200	24200	24200	24200	0
138	20231127	183700	798318600	24200	24200	24200	24200	0
139	20231127	183600	798318600	24200	24200	24200	24200	0
140	20231127	183500	798318600	24200	24200	24200	24200	0
141	20231127	183400	798318600	24200	24200	24200	24200	0
142	20231127	183300	798318600	24200	24200	24200	24200	0
143	20231127	183200	798318600	24200	24200	24200	24200	0
144	20231127	183100	798318600	24200	24200	24200	24200	0
145	20231127	183000	798318600	24200	24200	24200	24200	0
146	20231127	182900	798318600	24200	24200	24200	24200	0
147	20231127	182800	798318600	24200	24200	24200	24200	0
148	20231127	182700	798318600	24200	24200	24200	24200	0
149	20231127	182600	798318600	24200	24200	24200	24200	0
150	20231127	182500	798318600	24200	24200	24200	24200	0
151	20231127	182400	798318600	24200	24200	24200	24200	0
152	20231127	182300	798318600	24200	24200	24200	24200	1627
153	20231127	182200	798318600	24200	24200	24200	24200	0
154	20231127	182100	798318600	24200	24200	24200	24200	0
155	20231127	182000	798318600	24200	24200	24200	24200	0
156	20231127	181900	798318600	24200	24200	24200	24200	0
157	20231127	181800	798318600	24200	24200	24200	24200	0
158	20231127	181700	798318600	24200	24200	24200	24200	0
159	20231127	181600	798318600	24200	24200	24200	24200	0
160	20231127	181500	798318600	24200	24200	24200	24200	0
161	20231127	181400	798318600	24200	24200	24200	24200	0
162	20231127	181300	798318600	24200	24200	24200	24200	0
163	20231127	181200	798318600	24200	24200	24200	24200	0
164	20231127	181100	798318600	24200	24200	24200	24200	0
165	20231127	181000	798318600	24200	24200	24200	24200	0
166	20231127	180900	798318600	24200	24200	24200	24200	0
167	20231127	180800	798318600	24200	24200	24200	24200	0
168	20231127	180700	798318600	24200	24200	24200	24200	0
169	20231127	180600	798318600	24200	24200	24200	24200	0
170	20231127	180500	798318600	24200	24200	24200	24200	0
171	20231127	180400	798318600	24200	24200	24200	24200	0
172	20231127	180300	798318600	24200	24200	24200	24200	0
173	20231127	180200	798318600	24200	24200	24200	24200	0
174	20231127	180100	798318600	24200	24200	24200	24200	0
175	20231127	180000	798318600	24200	24200	24200	24200	0
176	20231127	175900	798318600	24200	24200	24200	24200	0
177	20231127	175800	798318600	24200	24200	24200	24200	0
178	20231127	175700	798318600	24200	24200	24200	24200	0
179	20231127	175600	798318600	24200	24200	24200	24200	0
180	20231127	175500	798318600	24200	24200	24200	24200	0
181	20231127	175400	798318600	24200	24200	24200	24200	0
182	20231127	175300	798318600	24200	24200	24200	24200	1627
183	20231127	175200	798318600	24200	24200	24200	24200	0
184	20231127	175100	798318600	24200	24200	24200	24200	0
185	20231127	175000	798318600	24200	24200	24200	24200	0
186	20231127	174900	798318600	24200	24200	24200	24200	0
187	20231127	174800	798318600	24200	24200	24200	24200	0
188	20231127	174700	798318600	24200	24200	24200	24200	0
189	20231127	174600	798318600	24200	24200	24200	24200	0
190	20231127	174500	798318600	24200	24200	24200	24200	0
191	20231127	174400	798318600	24200	24200	24200	24200	0
192	20231127	174300	798318600	24200	24200	24200	24200	0
193	20231127	174200	798318600	24200	24200	24200	24200	0
194	20231127	174100	798318600	24200	24200	24200	24200	0
195	20231127	174000	798318600	24200	24200	24200	24200	0
196	20231127	173900	798318600	24200	24200	24200	24200	0
197	20231127	173800	798318600	24200	24200	24200	24200	0
198	20231127	173700	798318600	24200	24200	24200	24200	0
199	20231127	173600	798318600	24200	24200	24200	24200	0
200	20231127	173500	798318600	24200	24200	24200	24200	0
201	20231127	173400	798318600	24200	24200	24200	24200	0
202	20231127	173300	798318600	24200	24200	24200	24200	0
203	20231127	173200	798318600	24200	24200	24200	24200	0
204	20231127	173100	798318600	24200	24200	24200	24200	0
205	20231127	173000	798318600	24200	24200	24200	24200	0
206	20231127	172900	798318600	24200	24200	24200	24200	0
207	20231127	172800	798318600	24200	24200	24200	24200	0
208	20231127	172700	798318600	24200	24200	24200	24200	0
209	20231127	172600	798318600	24200	24200	24200	24200	0
210	20231127	172500	798318600	24200	24200	24200	24200	0
211	20231127	172400	798318600	24200	24200	24200	24200	0
212	20231127	172300	798318600	24200	24200	24200	24200	1627
213	20231127	172200	798318600	24200	24200	24200	24200	0
214	20231127	172100	798318600	24200	24200	24200	24200	0
215	20231127	172000	798318600	24200	24200	24200	24200	0
216	20231127	171900	798318600	24200	24200	24200	24200	0
217	20231127	171800	798318600	24200	24200	24200	24200	0
218	20231127	171700	798318600	24200	24200	24200	24200	0
219	20231127	171600	798318600	24200	24200	24200	24200	0
220	20231127	171500	798318600	24200	24200	24200	24200	0
221	20231127	171400	798318600	24200	24200	24200	24200	0
222	20231127	171300	798318600	24200	24200	24200	24200	0
223	20231127	171200	798318600	24200	24200	24200	24200	0
224	20231127	171100	798318600	24200	24200	24200	24200	0
225	20231127	171000	798318600	24200	24200	24200	24200	0
226	20231127	170900	798318600	24200	24200	24200	24200	0
227	20231127	170800	798318600	24200	24200	24200	24200	0
228	20231127	170700	798318600	24200	24200	24200	24200	0
229	20231127	170600	798318600	24200	24200	24200	24200	0
230	20231127	170500	798318600	24200	24200	24200	24200	0
231	20231127	170400	798318600	24200	24200	24200	24200	0
232	20231127	170300	798318600	24200	24200	24200	24200	0
233	20231127	170200	798318600	24200	24200	24200	24200	0
234	20231127	170100	798318600	24200	24200	24200	24200	0
235	20231127	170000	798318600	24200	24200	24200	24200	0
236	20231127	165900	798318600	24200	24200	24200	24200	0
237	20231127	165800	798318600	24200	24200	24200	24200	0
238	20231127	165700	798318600	24200	24200	24200	24200	0
239	20231127	165600	798318600	24200	24200	24200	24200	0
240	20231127	165500	798318600	24200	24200	24200	24200	0
241	20231127	165400	798318600	24200	24200	24200	24200	0
242	20231127	165300	798318600	24200	24200	24200	24200	1627
243	20231127	165200	798318600	24200	24200	24200	24200	0
244	20231127	165100	798318600	24200	24200	24200	24200	0
245	20231127	165000	798318600	24200	24200	24200	24200	0
246	20231127	164900	798318600	24200	24200	24200	24200	0
247	20231127	164800	798318600	24200	24200	24200	24200	0
248	20231127	164700	798318600	24200	24200	24200	24200	0
249	20231127	164600	798318600	24200	24200	24200	24200	0
250	20231127	164500	798318600	24200	24200	24200	24200	0
251	20231127	164400	798318600	24200	24200	24200	24200	0
252	20231127	164300	798318600	24200	24200	24200	24200	0
253	20231127	164200	798318600	24200	24200	24200	24200	0
254	20231127	164100	798318600	24200	24200	24200	24200	0
255	20231127	164000	798318600	24200	24200	24200	24200	0
256	20231127	163900	798318600	24200	24200	24200	24200	0
257	20231127	163800	798318600	24200	24200	24200	24200	0
258	20231127	163700	798318600	24200	24200	24200	24200	0
259	20231127	163600	798318600	24200	24200	24200	24200	0
260	20231127	163500	798318600	24200	24200	24200	24200	0
261	20231127	163400	798318600	24200	24200	24200	24200	0
262	20231127	163300	798318600	24200	24200	24200	24200	0
263	20231127	163200	798318600	24200	24200	24200	24200	0
264	20231127	163100	798318600	24200	24200	24200	24200	0
265	20231127	163000	798318600	24200	24200	24200	24200	0
266	20231127	162900	798318600	24200	24200	24200	24200	0
267	20231127	162800	798318600	24200	24200	24200	24200	0
268	20231127	162700	798318600	24200	24200	24200	24200	0
269	20231127	162600	798318600	24200	24200	24200	24200	0
270	20231127	162500	798318600	24200	24200	24200	24200	0
271	20231127	162400	798318600	24200	24200	24200	24200	0
272	20231127	162300	798318600	24200	24200	24200	24200	1627
273	20231127	162200	798318600	24200	24200	24200	24200	0
274	20231127	162100	798318600	24200	24200	24200	24200	0
275	20231127	162000	798318600	24200	24200	24200	24200	0
276	20231127	161900	798318600	24200	24200	24200	24200	0
277	20231127	161800	798318600	24200	24200	24200	24200	0
278	20231127	161700	798318600	24200	24200	24200	24200	0
279	20231127	161600	798318600	24200	24200	24200	24200	0
280	20231127	161500	798318600	24200	24200	24200	24200	0
281	20231127	161400	798318600	24200	24200	24200	24200	0
282	20231127	161300	798318600	24200	24200	24200	24200	0
283	20231127	161200	798318600	24200	24200	24200	24200	0
284	20231127	161100	798318600	24200	24200	24200	24200	0
285	20231127	161000	798318600	24200	24200	24200	24200	0
286	20231127	160900	798318600	24200	24200	24200	24200	0
287	20231127	160800	798318600	24200	24200	24200	24200	0
288	20231127	160700	798318600	24200	24200	24200	24200	0
289	20231127	160600	798318600	24200	24200	24200	24200	0
290	20231127	160500	798318600	24200	24200	24200	24200	0
291	20231127	160400	798318600	24200	24200	24200	24200	0
292	20231127	160300	798318600	24200	24200	24200	24200	0
293	20231127	160200	798318600	24200	24200	24200	24200	0
294	20231127	160100	798318600	24200	24200	24200	24200	0
295	20231127	160000	798318600	24200	24200	24200	24200	0
296	20231127	155900	798318600	24200	24200	24200	24200	0
297	20231127	155800	798318600	24200	24200	24200	24200	0
298	20231127	155700	798318600	24200	24200	24200	24200	0
299	20231127	155600	798318600	24200	24200	24200	24200	0
300	20231127	155500	798318600	24200	24200	24200	24200	0
301	20231127	155400	798318600	24200	24200	24200	24200	0
302	20231127	155300	798318600	24200	24200	24200	24200	1627
303	20231127	155200	798318600	24200	24200	24200	24200	0
304	20231127	155100	798318600	24200	24200	24200	24200	0
305	20231127	155000	798318600	24200	24200	24200	24200	0
306	20231127	154900	798318600	24200	24200	24200	24200	0
307	20231127	154800	798318600	24200	24200	24200	24200	0
308	20231127	154700	798318600	24200	24200	24200	24200	0
309	20231127	154600	798318600	24200	24200	24200	24200	0
310	20231127	154500	798318600	24200	24200	24200	24200	0
311	20231127	154400	798318600	24200	24200	24200	24200	0
312	20231127	154300	798318600	24200	24200	24200	24200	0
313	20231127	154200	798318600	24200	24200	24200	24200	0
314	20231127	154100	798318600	24200	24200	24200	24200	0
315	20231127	154000	798318600	24200	24200	24200	24200	0
316	20231127	153900	798318600	24200	24200	24200	24200	0
317	20231127	153800	798318600	24200	24200	24200	24200	0
318	20231127	153700	798318600	24200	24200	24200	24200	0
319	20231127	153600	798318600	24200	24200	24200	24200	0
320	20231127	153500	798318600	24200	24200	24200	24200	0
321	20231127	153400	798318600	24200	24200	24200	24200	0
322	20231127	153300	798318600	24200	24200	24200	24200	0
323	20231127	153200	798318600	24200	24200	24200	24200	0
324	20231127	153100	798318600	24200	24200	24200	24200	0
325	20231127	153000	798318600	24200	24200	24200	24200	1627
326	20231127	152900	758945200	24000	24000	24000	24000	0
327	20231127	152800	758945200	24000	24000	24000	24000	0
328	20231127	152700	758945200	24000	24000	24000	24000	0
329	20231127	152600	758945200	24000	24000	24000	24000	0
330	20231127	152500	758945200	24000	24000	24000	24000	0
331	20231127	152400	758945200	24000	24000	24000	24000	0
332	20231127	152300	758945200	24000	24000	24000	24000	0
333	20231127	152200	758945200	24000	24000	24000	24000	0
334	20231127	152100	758945200	24000	24000	24000	24000	0
335	20231127	152000	758945200	24000	24000	24000	24000	0
336	20231127	151900	758945200	24000	24050	24050	24000	37
337	20231127	151800	758055750	24000	24000	24000	24000	2
338	20231127	151700	758007750	24050	24050	24050	24050	101
339	20231127	151600	755578700	24050	24050	24050	24050	2
340	20231127	151500	755530600	24100	24100	24100	24100	0
341	20231127	151400	755530600	24100	24100	24100	24100	0
342	20231127	151300	755530600	24100	24100	24100	24100	0
343	20231127	151200	755530600	24100	24100	24100	24100	100
344	20231127	151100	753120600	24150	24100	24150	24100	104
345	20231127	151000	750613350	24100	24100	24100	24100	28
346	20231127	150900	749938550	24100	24100	24100	24100	114
347	20231127	150800	747191150	24150	24150	24150	24100	50
348	20231127	150700	745986000	24150	24150	24150	24150	19
349	20231127	150600	745527150	24150	24000	24150	24000	17
350	20231127	150500	745118100	24000	24150	24150	24000	255
351	20231127	150400	738982650	24150	24150	24150	24150	29
352	20231127	150300	738282300	24150	24150	24150	24100	50
353	20231127	150200	737075500	24150	24150	24150	24150	18
354	20231127	150100	736640800	24150	24150	24150	24150	13
355	20231127	150000	736326850	24100	24100	24150	24100	58
356	20231127	145900	734928300	24150	24150	24150	24150	4
357	20231127	145800	734831700	24150	24150	24150	24150	7
358	20231127	145700	734662650	24150	24150	24150	24150	10
359	20231127	145600	734421150	24150	24150	24150	24150	9
360	20231127	145500	734203800	24100	24100	24150	24100	18
361	20231127	145400	733769550	24150	24150	24150	24150	10
362	20231127	145300	733528050	24100	24100	24100	24100	14
363	20231127	145200	733190650	24150	24100	24150	24100	53
364	20231127	145100	731913000	24150	24150	24150	24150	11
365	20231127	145000	731647350	24150	24150	24150	24150	7
366	20231127	144900	731478300	24150	24100	24150	24100	14
367	20231127	144800	731140400	24100	24150	24150	24100	9
368	20231127	144700	730923100	24150	24100	24150	24100	83
369	20231127	144600	728922250	24100	24100	24100	24100	106
370	20231127	144500	726367650	24100	24100	24100	24100	111
371	20231127	144400	723692550	24100	24100	24100	24100	8
372	20231127	144300	723499750	24100	24100	24100	24100	10
373	20231127	144200	723258750	24050	24100	24100	24050	47
374	20231127	144100	722127950	24050	24050	24100	24050	101
375	20231127	144000	719698000	24100	24100	24100	24100	10
376	20231127	143900	719457000	24100	24100	24100	24100	10
377	20231127	143800	719216000	24100	24100	24150	24100	167
378	20231127	143700	715190900	24100	24100	24100	24100	108
379	20231127	143600	712588100	24100	24100	24100	24100	5
380	20231127	143500	712467600	24100	24100	24100	24100	10
381	20231127	143400	712226600	24100	24100	24100	24100	11
382	20231127	143300	711961500	24100	24050	24100	24000	169
383	20231127	143200	707896100	24000	24000	24000	24000	58
384	20231127	143100	706504100	24050	24050	24050	24000	81
385	20231127	143000	704556400	24050	24050	24050	24050	15
386	20231127	142900	704195650	24050	24050	24050	24000	47
387	20231127	142800	703066750	24050	24050	24050	24000	55
388	20231127	142700	701745750	24050	24000	24050	24000	10
389	20231127	142600	701505300	24050	24050	24050	24050	30
390	20231127	142500	700783800	24050	24000	24050	24000	300
391	20231127	142400	693583450	24000	24050	24050	24000	150
392	20231127	142300	689983000	24050	24000	24050	24000	72
393	20231127	142200	688253900	24050	24050	24050	24050	10
394	20231127	142100	688013400	24050	24050	24050	24050	0
395	20231127	142000	688013400	24050	24050	24050	24050	7
396	20231127	141900	687845050	24050	24050	24050	24050	92
397	20231127	141800	685632450	24100	24100	24100	24100	7
398	20231127	141700	685463750	24100	24100	24100	24100	9
399	20231127	141600	685246850	24150	24150	24150	24150	10
400	20231127	141500	685005350	24150	24150	24150	24150	49
401	20231127	141400	683822000	24150	24150	24150	24150	10
402	20231127	141300	683580500	24150	24150	24150	24150	9
403	20231127	141200	683363150	24150	24150	24150	24150	9
404	20231127	141100	683145800	24150	24150	24150	24150	41
405	20231127	141000	682155650	24150	24150	24150	24150	14
406	20231127	140900	681817550	24050	24050	24050	24050	17
407	20231127	140800	681408700	24150	24150	24150	24150	11
408	20231127	140700	681143050	24150	24150	24150	24150	9
409	20231127	140600	680925700	24150	24000	24150	24000	11
410	20231127	140500	680660200	24150	24150	24150	24150	6
411	20231127	140400	680515300	24150	24100	24150	24000	549
412	20231127	140300	667317650	24150	24150	24150	24150	9
413	20231127	140200	667100300	24100	24150	24150	24100	14
414	20231127	140100	666762350	24150	24150	24150	24150	10
415	20231127	140000	666520850	24150	24150	24150	24150	8
416	20231127	135900	666327650	24200	24150	24200	24150	7
417	20231127	135800	666158500	24150	24150	24150	24150	0
418	20231127	135700	666158500	24150	24100	24150	24100	15
419	20231127	135600	665796500	24100	24100	24100	24100	20
420	20231127	135500	665314500	24100	24150	24150	24100	652
421	20231127	135400	649590400	24200	24200	24200	24200	11
422	20231127	135300	649324200	24200	24200	24200	24200	11
423	20231127	135200	649058000	24200	24200	24200	24200	10
424	20231127	135100	648816000	24150	24200	24200	24150	64
425	20231127	135000	647269900	24150	24200	24200	24150	18
426	20231127	134900	646834800	24200	24200	24200	24200	7
427	20231127	134800	646665400	24200	24150	24200	24150	14
428	20231127	134700	646326650	24200	24200	24200	24200	9
429	20231127	134600	646108850	24200	24200	24200	24200	6
430	20231127	134500	645963650	24200	24200	24200	24200	9
431	20231127	134400	645745850	24150	24150	24200	24150	11
432	20231127	134300	645479900	24200	24200	24200	24200	10
433	20231127	134200	645237900	24200	24200	24200	24200	9
434	20231127	134100	645020100	24200	24200	24200	24200	14
435	20231127	134000	644681300	24200	24200	24200	24200	6
436	20231127	133900	644536100	24200	24200	24200	24150	174
437	20231127	133800	640325550	24200	24200	24200	24200	8
438	20231127	133700	640131950	24150	24200	24200	24150	37
439	20231127	133600	639237850	24200	24200	24200	24200	0
440	20231127	133500	639237850	24200	24200	24200	24200	8
441	20231127	133400	639044250	24200	24150	24200	24150	13
442	20231127	133300	638729800	24200	24200	24200	24200	10
443	20231127	133200	638487800	24200	24200	24200	24200	9
444	20231127	133100	638270000	24200	24200	24200	24200	7
445	20231127	133000	638100600	24200	24200	24200	24150	35
446	20231127	132900	637254600	24200	24200	24200	24150	20
447	20231127	132800	636771200	24200	24150	24200	24150	21
448	20231127	132700	636263500	24150	24200	24200	24150	20
449	20231127	132600	635780050	24200	24200	24200	24200	21
450	20231127	132500	635271850	24200	24200	24200	24200	0
451	20231127	132400	635271850	24200	24150	24200	24150	21
452	20231127	132300	634764150	24200	24200	24200	24200	8
453	20231127	132200	634570550	24200	24200	24200	24200	10
454	20231127	132100	634328550	24150	24200	24200	24100	40
455	20231127	132000	633363500	24200	24150	24200	24150	210
456	20231127	131900	628291400	24150	24150	24150	24150	12
457	20231127	131800	628001600	24100	24150	24150	24100	39
458	20231127	131700	627060300	24150	24200	24200	24150	11
459	20231127	131600	626794250	24200	24200	24200	24200	47
460	20231127	131500	625656850	24200	24200	24200	24200	11
461	20231127	131400	625390650	24200	24200	24200	24200	0
462	20231127	131300	625390650	24200	24200	24200	24200	6
463	20231127	131200	625245450	24200	24100	24200	24100	12
464	20231127	131100	624955250	24150	24200	24200	24150	12
465	20231127	131000	624664900	24200	24150	24200	24150	8
466	20231127	130900	624471550	24200	24200	24200	24200	22
467	20231127	130800	623939150	24200	24150	24200	24100	19
468	20231127	130700	623480150	24150	24200	24200	24150	24
469	20231127	130600	622900000	24200	24200	24200	24200	6
470	20231127	130500	622754800	24200	24200	24200	24200	14
471	20231127	130400	622416000	24200	24200	24200	24200	6
472	20231127	130300	622270800	24200	24200	24200	24200	8
473	20231127	130200	622077200	24150	24150	24150	24150	33
474	20231127	130100	621280250	24200	24200	24200	24200	12
475	20231127	130000	620989850	24200	24200	24200	24200	8
476	20231127	125900	620796250	24200	24200	24200	24200	10
477	20231127	125800	620554250	24200	24200	24200	24200	9
478	20231127	125700	620336450	24200	24200	24200	24200	27
479	20231127	125600	619683050	24200	24200	24200	24200	8
480	20231127	125500	619489450	24200	24200	24200	24200	21
481	20231127	125400	618981250	24200	24200	24200	24200	30
482	20231127	125300	618255250	24100	24100	24100	24100	28
483	20231127	125200	617580450	24200	24200	24200	24200	16
484	20231127	125100	617193250	24100	24150	24150	24100	100
485	20231127	125000	614783200	24200	24200	24200	24200	9
486	20231127	124900	614565400	24200	24200	24200	24200	19
487	20231127	124800	614105600	24200	24100	24200	24100	14
488	20231127	124700	613767300	24200	24200	24200	24200	10
489	20231127	124600	613525300	24200	24200	24200	24200	27
490	20231127	124500	612871900	24150	24150	24150	24150	8
491	20231127	124400	612678700	24150	24200	24200	24150	21
492	20231127	124300	612171100	24200	24200	24200	24200	8
493	20231127	124200	611977500	24200	24200	24200	24200	8
494	20231127	124100	611783900	24200	24200	24200	24200	1
495	20231127	124000	611759700	24200	24200	24200	24200	10
496	20231127	123900	611517700	24200	24150	24200	24100	39
497	20231127	123800	610576850	24200	24200	24200	24200	9
498	20231127	123700	610359050	24150	24150	24150	24150	10
499	20231127	123600	610117550	24150	24150	24150	24150	8
500	20231127	123500	609924350	24150	24150	24150	24150	12
501	20231127	123400	609634550	24100	24150	24150	24100	8
502	20231127	123300	609441450	24150	24150	24150	24150	9
503	20231127	123200	609224100	24150	24150	24150	24150	11
504	20231127	123100	608958450	24150	24150	24150	24150	8
505	20231127	123000	608765250	24150	24150	24150	24150	0
506	20231127	122900	608765250	24150	24150	24150	24150	11
507	20231127	122800	608499600	24150	24150	24150	24150	21
508	20231127	122700	607992450	24150	24150	24150	24150	24
509	20231127	122600	607412850	24150	24100	24150	24100	13
510	20231127	122500	607099100	24150	24150	24150	24150	20
511	20231127	122400	606616100	24200	24200	24200	24150	20
512	20231127	122300	606132600	24200	24150	24200	24150	9
513	20231127	122200	605914850	24150	24200	24200	24150	26
514	20231127	122100	605286500	24200	24200	24200	24200	9
515	20231127	122000	605068700	24150	24200	24200	24150	48
516	20231127	121900	603909150	24200	24200	24200	24200	0
517	20231127	121800	603909150	24200	24200	24200	24150	33
518	20231127	121700	603111350	24200	24200	24200	24200	20
519	20231127	121600	602627350	24200	24150	24200	24150	20
520	20231127	121500	602143900	24200	24200	24200	24200	14
521	20231127	121400	601805100	24200	24150	24200	24150	17
522	20231127	121300	601394200	24200	24200	24200	24200	10
523	20231127	121200	601152200	24200	24200	24200	24200	8
524	20231127	121100	600958600	24200	24150	24200	24150	14
525	20231127	121000	600619950	24200	24200	24200	24200	22
526	20231127	120900	600087550	24200	24200	24200	24200	1
527	20231127	120800	600063350	24200	24200	24200	24200	19
528	20231127	120700	599603550	24200	24200	24200	24200	0
529	20231127	120600	599603550	24200	24150	24200	24150	54
530	20231127	120500	598299000	24150	24150	24150	24150	9
531	20231127	120400	598081650	24150	24150	24150	24150	8
532	20231127	120300	597888450	24150	24150	24150	24150	9
533	20231127	120200	597671100	24150	24050	24150	24050	9
534	20231127	120100	597453850	24050	24100	24150	24050	18
535	20231127	120000	597019900	24100	24100	24100	24100	105
536	20231127	115900	594489400	24100	24100	24100	24100	13
537	20231127	115800	594176100	24100	24100	24100	24100	8
538	20231127	115700	593983300	24100	24100	24100	24100	0
539	20231127	115600	593983300	24100	24100	24100	24100	9
540	20231127	115500	593766400	24100	24050	24100	24050	39
541	20231127	115400	592827550	24100	24100	24100	24100	11
542	20231127	115300	592562450	24100	24100	24100	24100	9
543	20231127	115200	592345550	24100	24150	24150	24100	13
544	20231127	115100	592031700	24150	24050	24150	24050	24
545	20231127	115000	591453000	24050	24150	24150	24050	109
546	20231127	114900	588830650	24050	24150	24150	24050	28
547	20231127	114800	588156450	24050	24150	24150	24050	13
548	20231127	114700	587843000	24150	24150	24150	24150	0
549	20231127	114600	587843000	24150	24150	24150	24150	47
550	20231127	114500	586707950	24150	24150	24150	24150	0
551	20231127	114400	586707950	24150	24150	24150	24050	78
552	20231127	114300	584829450	24150	24150	24150	24150	7
553	20231127	114200	584660400	24150	24150	24150	24150	13
554	20231127	114100	584346450	24150	24150	24150	24150	9
555	20231127	114000	584129100	24150	24200	24200	24100	10
556	20231127	113900	583887250	24200	24200	24200	24200	11
557	20231127	113800	583621050	24050	24200	24200	24050	21
558	20231127	113700	583113850	24150	24100	24150	24050	32
559	20231127	113600	582343050	24150	24150	24150	24150	12
560	20231127	113500	582053250	24150	24150	24150	24150	7
561	20231127	113400	581884200	24150	24100	24150	24100	12
562	20231127	113300	581594600	24150	24100	24150	24100	20
563	20231127	113200	581112100	24100	24100	24100	24100	10
564	20231127	113100	580871100	24100	24100	24100	24100	13
565	20231127	113000	580557800	24050	24200	24200	24050	108
566	20231127	112900	577956450	24200	24200	24200	24100	276
567	20231127	112800	571301700	24250	24250	24250	24250	6
568	20231127	112700	571156200	24250	24250	24250	24250	10
569	20231127	112600	570913700	24250	24250	24250	24250	9
570	20231127	112500	570695450	24250	24250	24250	24250	0
571	20231127	112400	570695450	24250	24200	24250	24200	17
572	20231127	112300	570283650	24200	24200	24200	24100	18
573	20231127	112200	569848150	24150	24150	24150	24150	50
574	20231127	112100	568640650	24150	24150	24200	24150	126
575	20231127	112000	565597450	24150	24100	24150	24100	11
576	20231127	111900	565331850	24100	24150	24150	24100	39
577	20231127	111800	564391500	24100	24100	24100	24100	161
578	20231127	111700	560511400	24100	24100	24100	24100	10
579	20231127	111600	560270400	24100	24100	24100	24050	97
580	20231127	111500	557933400	24050	24100	24100	24050	61
581	20231127	111400	556465900	24100	24100	24100	24100	97
582	20231127	111300	554128200	24100	24100	24100	24100	5
583	20231127	111200	554007700	24100	24050	24100	24050	27
584	20231127	111100	553357850	24100	24050	24100	24050	166
585	20231127	111000	549365050	24150	24150	24150	24050	905
586	20231127	110900	527583400	24200	24200	24200	24200	11
587	20231127	110800	527317200	24200	24200	24200	24200	15
588	20231127	110700	526954200	24150	24150	24150	24150	48
589	20231127	110600	525795000	24150	24200	24250	24150	427
590	20231127	110500	515472550	24250	24250	24250	24250	8
591	20231127	110400	515278550	24200	24250	24250	24200	216
592	20231127	110300	510050700	24200	24250	24250	24200	7
593	20231127	110200	509881000	24200	24200	24200	24200	43
594	20231127	110100	508840400	24250	24250	24250	24250	11
595	20231127	110000	508573650	24250	24250	24250	24250	7
596	20231127	105900	508403900	24250	24250	24250	24250	12
597	20231127	105800	508112900	24250	24250	24250	24250	12
598	20231127	105700	507821900	24250	24250	24250	24250	11
599	20231127	105600	507555150	24300	24300	24300	24300	9
600	20231127	105500	507336450	24300	24300	24300	24300	7
601	20231127	105400	507166350	24250	24300	24300	24250	17
602	20231127	105300	506753650	24300	24250	24300	24250	9
603	20231127	105200	506535000	24250	24300	24300	24250	273
604	20231127	105100	499914000	24300	24300	24300	24300	88
605	20231127	105000	497775600	24300	24300	24300	24300	51
606	20231127	104900	496536300	24300	24300	24300	24300	9
607	20231127	104800	496317600	24300	24300	24300	24300	12
608	20231127	104700	496026000	24300	24300	24300	24300	11
609	20231127	104600	495758700	24300	24250	24300	24250	14
610	20231127	104500	495418850	24250	24200	24350	24200	12
611	20231127	104400	495126900	24350	24350	24350	24350	9
612	20231127	104300	494907750	24350	24350	24350	24350	9
613	20231127	104200	494688600	24250	24300	24350	24250	721
614	20231127	104100	477168850	24300	24300	24300	24300	42
615	20231127	104000	476148250	24300	24350	24350	24300	130
616	20231127	103900	472988950	24350	24350	24350	24350	11
617	20231127	103800	472721100	24350	24300	24350	24300	39
618	20231127	103700	471772800	24300	24350	24350	24300	21
619	20231127	103600	471262000	24350	24350	24400	24350	84
620	20231127	103500	469216150	24350	24350	24350	24350	30
621	20231127	103400	468485650	24350	24350	24350	24350	72
622	20231127	103300	466732450	24350	24350	24350	24350	18
623	20231127	103200	466294150	24400	24300	24400	24300	12
624	20231127	103100	466001550	24300	24350	24400	24300	132
625	20231127	103000	462786000	24350	24350	24350	24350	15
626	20231127	102900	462420750	24350	24350	24400	24350	122
627	20231127	102800	459449600	24350	24350	24400	24350	66
628	20231127	102700	457842050	24350	24350	24350	24350	153
629	20231127	102600	454116500	24350	24350	24400	24350	212
630	20231127	102500	448949300	24350	24350	24400	24350	331
631	20231127	102400	440889000	24350	24400	24400	24350	82
632	20231127	102300	438888800	24400	24400	24400	24400	11
633	20231127	102200	438620400	24400	24400	24400	24400	9
634	20231127	102100	438400800	24350	24400	24400	24350	88
635	20231127	102000	436253700	24350	24400	24400	24350	11
636	20231127	101900	435985350	24400	24350	24400	24300	749
637	20231127	101800	417736950	24300	24300	24300	24300	173
638	20231127	101700	413533050	24300	24300	24300	24300	32
639	20231127	101600	412755450	24350	24300	24350	24300	250
640	20231127	101500	406668000	24350	24250	24350	24250	296
641	20231127	101400	399462350	24250	24350	24350	24050	1138
642	20231127	101300	371998300	24350	24350	24350	24300	293
643	20231127	101200	364863850	24350	24300	24350	24300	320
644	20231127	101100	357086950	24250	24200	24300	24200	308
645	20231127	101000	349627900	24250	24150	24250	24150	217
646	20231127	100900	344383250	24100	24100	24100	24100	301
647	20231127	100800	337129150	24150	24150	24150	24150	9
648	20231127	100700	336911800	24150	24150	24150	24100	26
649	20231127	100600	336284000	24150	24050	24150	24050	14
650	20231127	100500	335946200	24200	24150	24200	24050	231
651	20231127	100400	330381600	24100	24100	24200	24100	17
652	20231127	100300	329970650	24200	24200	24200	24200	19
653	20231127	100200	329510850	24200	24250	24250	24200	46
654	20231127	100100	328396400	24050	24250	24250	24050	305
655	20231127	100000	321039500	24250	24100	24250	24100	161
656	20231127	095900	317153150	24100	24200	24200	24100	95
657	20231127	095800	314859350	24150	24200	24200	24100	363
658	20231127	095700	306092350	24250	24250	24250	24250	91
659	20231127	095600	303885600	24300	24350	24350	24250	617
660	20231127	095500	288899650	24350	24300	24350	24300	164
661	20231127	095400	284914400	24300	24300	24300	24250	444
662	20231127	095300	274125350	24300	24250	24300	24200	898
663	20231127	095200	252351300	24200	24150	24200	24150	602
664	20231127	095100	237785400	24150	24150	24150	24100	260
665	20231127	095000	231506450	24150	24000	24150	24000	1430
666	20231127	094900	197098300	23950	23950	23950	23950	216
667	20231127	094800	191925100	23900	23900	23900	23900	20
668	20231127	094700	191447100	23900	23900	23900	23900	15
669	20231127	094600	191088600	23900	23900	23900	23900	0
670	20231127	094500	191088600	23900	23900	23900	23900	29
671	20231127	094400	190395500	23900	23900	23900	23900	120
672	20231127	094300	187527500	23900	23800	23900	23800	244
673	20231127	094200	181708150	23800	23800	23800	23800	368
674	20231127	094100	172949750	23850	23800	23850	23800	26
675	20231127	094000	172330800	23800	23750	23800	23750	506
676	20231127	093900	160312750	23800	23800	23800	23750	15
677	20231127	093800	159955800	23850	23850	23850	23850	2
678	20231127	093700	159908100	23850	23850	23850	23850	5
679	20231127	093600	159788850	23900	23900	23900	23900	3
680	20231127	093500	159717150	23750	23850	23900	23750	59
681	20231127	093400	158312400	23900	23750	23900	23750	63
682	20231127	093300	156814000	23850	23900	23900	23850	68
683	20231127	093200	155191950	23900	23900	23900	23850	31
684	20231127	093100	154451400	23900	23800	23900	23800	22
685	20231127	093000	153927700	23900	23900	23900	23900	61
686	20231127	092900	152469800	23900	23900	23900	23900	60
687	20231127	092800	151035800	23700	23900	23900	23700	23
688	20231127	092700	150487000	23800	23700	23800	23700	117
689	20231127	092600	147707950	23700	23650	23700	23600	166
690	20231127	092500	143783000	23650	23650	23650	23650	0
691	20231127	092400	143783000	23650	23750	23750	23650	309
692	20231127	092300	136461350	23700	23600	23700	23600	540
693	20231127	092200	123702100	23650	23700	23750	23650	863
694	20231127	092100	103274400	23700	23700	23750	23650	522
695	20231127	092000	90903900	23700	23800	23800	23700	68
696	20231127	091900	89290050	23800	23850	23850	23750	26
697	20231127	091800	88672200	23850	23850	23850	23850	9
698	20231127	091700	88457550	23900	23950	23950	23750	217
699	20231127	091600	83303300	23950	23750	23950	23750	243
700	20231127	091500	77523900	23750	23850	23850	23750	692
701	20231127	091400	61034350	23850	23900	23900	23850	27
702	20231127	091300	60389150	23950	23950	23950	23950	43
703	20231127	091200	59359300	23950	24000	24000	23950	197
704	20231127	091100	54640950	24000	24000	24000	24000	284
705	20231127	091000	47824950	24050	24050	24050	24050	106
706	20231127	090900	45275650	24000	24050	24050	24000	209
707	20231127	090800	40251500	24000	24000	24000	24000	62
708	20231127	090700	38763500	24000	24100	24100	24000	11
709	20231127	090600	38499000	23950	24150	24150	23950	486
710	20231127	090500	26775000	24200	24150	24200	24150	113
711	20231127	090400	24045750	24150	24150	24150	24150	191
712	20231127	090300	19433100	24150	24150	24150	24100	219
713	20231127	090200	14149600	24150	24100	24150	24100	26
714	20231127	090100	13522850	24150	24100	24150	24100	191
715	20231127	090000	8915450	24100	24100	24100	24050	361