KissMeData/304100/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	204200	24081889450	28850	28850	28850	28850	6646
3	20231121	204100	24081889450	28850	28850	28850	28850	0
4	20231121	204000	24081889450	28850	28850	28850	28850	0
5	20231121	203900	24081889450	28850	28850	28850	28850	0
6	20231121	203800	24081889450	28850	28850	28850	28850	0
7	20231121	203700	24081889450	28850	28850	28850	28850	0
8	20231121	203600	24081889450	28850	28850	28850	28850	0
9	20231121	203500	24081889450	28850	28850	28850	28850	0
10	20231121	203400	24081889450	28850	28850	28850	28850	0
11	20231121	203300	24081889450	28850	28850	28850	28850	0
12	20231121	203200	24081889450	28850	28850	28850	28850	0
13	20231121	203100	24081889450	28850	28850	28850	28850	0
14	20231121	203000	24081889450	28850	28850	28850	28850	0
15	20231121	202900	24081889450	28850	28850	28850	28850	0
16	20231121	202800	24081889450	28850	28850	28850	28850	0
17	20231121	202700	24081889450	28850	28850	28850	28850	0
18	20231121	202600	24081889450	28850	28850	28850	28850	0
19	20231121	202500	24081889450	28850	28850	28850	28850	0
20	20231121	202400	24081889450	28850	28850	28850	28850	0
21	20231121	202300	24081889450	28850	28850	28850	28850	0
22	20231121	202200	24081889450	28850	28850	28850	28850	0
23	20231121	202100	24081889450	28850	28850	28850	28850	0
24	20231121	202000	24081889450	28850	28850	28850	28850	0
25	20231121	201900	24081889450	28850	28850	28850	28850	0
26	20231121	201800	24081889450	28850	28850	28850	28850	0
27	20231121	201700	24081889450	28850	28850	28850	28850	0
28	20231121	201600	24081889450	28850	28850	28850	28850	0
29	20231121	201500	24081889450	28850	28850	28850	28850	0
30	20231121	201400	24081889450	28850	28850	28850	28850	0
31	20231121	201300	24081889450	28850	28850	28850	28850	0
32	20231121	201200	24081889450	28850	28850	28850	28850	6646
33	20231121	201100	24081889450	28850	28850	28850	28850	0
34	20231121	201000	24081889450	28850	28850	28850	28850	0
35	20231121	200900	24081889450	28850	28850	28850	28850	0
36	20231121	200800	24081889450	28850	28850	28850	28850	0
37	20231121	200700	24081889450	28850	28850	28850	28850	0
38	20231121	200600	24081889450	28850	28850	28850	28850	0
39	20231121	200500	24081889450	28850	28850	28850	28850	0
40	20231121	200400	24081889450	28850	28850	28850	28850	0
41	20231121	200300	24081889450	28850	28850	28850	28850	0
42	20231121	200200	24081889450	28850	28850	28850	28850	0
43	20231121	200100	24081889450	28850	28850	28850	28850	0
44	20231121	200000	24081889450	28850	28850	28850	28850	0
45	20231121	195900	24081889450	28850	28850	28850	28850	0
46	20231121	195800	24081889450	28850	28850	28850	28850	0
47	20231121	195700	24081889450	28850	28850	28850	28850	0
48	20231121	195600	24081889450	28850	28850	28850	28850	0
49	20231121	195500	24081889450	28850	28850	28850	28850	0
50	20231121	195400	24081889450	28850	28850	28850	28850	0
51	20231121	195300	24081889450	28850	28850	28850	28850	0
52	20231121	195200	24081889450	28850	28850	28850	28850	0
53	20231121	195100	24081889450	28850	28850	28850	28850	0
54	20231121	195000	24081889450	28850	28850	28850	28850	0
55	20231121	194900	24081889450	28850	28850	28850	28850	0
56	20231121	194800	24081889450	28850	28850	28850	28850	0
57	20231121	194700	24081889450	28850	28850	28850	28850	0
58	20231121	194600	24081889450	28850	28850	28850	28850	0
59	20231121	194500	24081889450	28850	28850	28850	28850	0
60	20231121	194400	24081889450	28850	28850	28850	28850	0
61	20231121	194300	24081889450	28850	28850	28850	28850	0
62	20231121	194200	24081889450	28850	28850	28850	28850	6646
63	20231121	194100	24081889450	28850	28850	28850	28850	0
64	20231121	194000	24081889450	28850	28850	28850	28850	0
65	20231121	193900	24081889450	28850	28850	28850	28850	0
66	20231121	193800	24081889450	28850	28850	28850	28850	0
67	20231121	193700	24081889450	28850	28850	28850	28850	0
68	20231121	193600	24081889450	28850	28850	28850	28850	0
69	20231121	193500	24081889450	28850	28850	28850	28850	0
70	20231121	193400	24081889450	28850	28850	28850	28850	0
71	20231121	193300	24081889450	28850	28850	28850	28850	0
72	20231121	193200	24081889450	28850	28850	28850	28850	0
73	20231121	193100	24081889450	28850	28850	28850	28850	0
74	20231121	193000	24081889450	28850	28850	28850	28850	0
75	20231121	192900	24081889450	28850	28850	28850	28850	0
76	20231121	192800	24081889450	28850	28850	28850	28850	0
77	20231121	192700	24081889450	28850	28850	28850	28850	0
78	20231121	192600	24081889450	28850	28850	28850	28850	0
79	20231121	192500	24081889450	28850	28850	28850	28850	0
80	20231121	192400	24081889450	28850	28850	28850	28850	0
81	20231121	192300	24081889450	28850	28850	28850	28850	0
82	20231121	192200	24081889450	28850	28850	28850	28850	0
83	20231121	192100	24081889450	28850	28850	28850	28850	0
84	20231121	192000	24081889450	28850	28850	28850	28850	0
85	20231121	191900	24081889450	28850	28850	28850	28850	0
86	20231121	191800	24081889450	28850	28850	28850	28850	0
87	20231121	191700	24081889450	28850	28850	28850	28850	0
88	20231121	191600	24081889450	28850	28850	28850	28850	0
89	20231121	191500	24081889450	28850	28850	28850	28850	0
90	20231121	191400	24081889450	28850	28850	28850	28850	0
91	20231121	191300	24081889450	28850	28850	28850	28850	0
92	20231121	191200	24081889450	28850	28850	28850	28850	6646
93	20231121	191100	24081889450	28850	28850	28850	28850	0
94	20231121	191000	24081889450	28850	28850	28850	28850	0
95	20231121	190900	24081889450	28850	28850	28850	28850	0
96	20231121	190800	24081889450	28850	28850	28850	28850	0
97	20231121	190700	24081889450	28850	28850	28850	28850	0
98	20231121	190600	24081889450	28850	28850	28850	28850	0
99	20231121	190500	24081889450	28850	28850	28850	28850	0
100	20231121	190400	24081889450	28850	28850	28850	28850	0
101	20231121	190300	24081889450	28850	28850	28850	28850	0
102	20231121	190200	24081889450	28850	28850	28850	28850	0
103	20231121	190100	24081889450	28850	28850	28850	28850	0
104	20231121	190000	24081889450	28850	28850	28850	28850	0
105	20231121	185900	24081889450	28850	28850	28850	28850	0
106	20231121	185800	24081889450	28850	28850	28850	28850	0
107	20231121	185700	24081889450	28850	28850	28850	28850	0
108	20231121	185600	24081889450	28850	28850	28850	28850	0
109	20231121	185500	24081889450	28850	28850	28850	28850	0
110	20231121	185400	24081889450	28850	28850	28850	28850	0
111	20231121	185300	24081889450	28850	28850	28850	28850	0
112	20231121	185200	24081889450	28850	28850	28850	28850	0
113	20231121	185100	24081889450	28850	28850	28850	28850	0
114	20231121	185000	24081889450	28850	28850	28850	28850	0
115	20231121	184900	24081889450	28850	28850	28850	28850	0
116	20231121	184800	24081889450	28850	28850	28850	28850	0
117	20231121	184700	24081889450	28850	28850	28850	28850	0
118	20231121	184600	24081889450	28850	28850	28850	28850	0
119	20231121	184500	24081889450	28850	28850	28850	28850	0
120	20231121	184400	24081889450	28850	28850	28850	28850	0
121	20231121	184300	24081889450	28850	28850	28850	28850	0
122	20231121	184200	24081889450	28850	28850	28850	28850	6646
123	20231121	184100	24081889450	28850	28850	28850	28850	0
124	20231121	184000	24081889450	28850	28850	28850	28850	0
125	20231121	183900	24081889450	28850	28850	28850	28850	0
126	20231121	183800	24081889450	28850	28850	28850	28850	0
127	20231121	183700	24081889450	28850	28850	28850	28850	0
128	20231121	183600	24081889450	28850	28850	28850	28850	0
129	20231121	183500	24081889450	28850	28850	28850	28850	0
130	20231121	183400	24081889450	28850	28850	28850	28850	0
131	20231121	183300	24081889450	28850	28850	28850	28850	0
132	20231121	183200	24081889450	28850	28850	28850	28850	0
133	20231121	183100	24081889450	28850	28850	28850	28850	0
134	20231121	183000	24081889450	28850	28850	28850	28850	0
135	20231121	182900	24081889450	28850	28850	28850	28850	0
136	20231121	182800	24081889450	28850	28850	28850	28850	0
137	20231121	182700	24081889450	28850	28850	28850	28850	0
138	20231121	182600	24081889450	28850	28850	28850	28850	0
139	20231121	182500	24081889450	28850	28850	28850	28850	0
140	20231121	182400	24081889450	28850	28850	28850	28850	0
141	20231121	182300	24081889450	28850	28850	28850	28850	0
142	20231121	182200	24081889450	28850	28850	28850	28850	0
143	20231121	182100	24081889450	28850	28850	28850	28850	0
144	20231121	182000	24081889450	28850	28850	28850	28850	0
145	20231121	181900	24081889450	28850	28850	28850	28850	0
146	20231121	181800	24081889450	28850	28850	28850	28850	0
147	20231121	181700	24081889450	28850	28850	28850	28850	0
148	20231121	181600	24081889450	28850	28850	28850	28850	0
149	20231121	181500	24081889450	28850	28850	28850	28850	0
150	20231121	181400	24081889450	28850	28850	28850	28850	0
151	20231121	181300	24081889450	28850	28850	28850	28850	0
152	20231121	181200	24081889450	28850	28850	28850	28850	6646
153	20231121	181100	24081889450	28850	28850	28850	28850	0
154	20231121	181000	24081889450	28850	28850	28850	28850	0
155	20231121	180900	24081889450	28850	28850	28850	28850	0
156	20231121	180800	24081889450	28850	28850	28850	28850	0
157	20231121	180700	24081889450	28850	28850	28850	28850	0
158	20231121	180600	24081889450	28850	28850	28850	28850	0
159	20231121	180500	24081889450	28850	28850	28850	28850	0
160	20231121	180400	24081889450	28850	28850	28850	28850	0
161	20231121	180300	24081889450	28850	28850	28850	28850	0
162	20231121	180200	24081889450	28850	28850	28850	28850	0
163	20231121	180100	24081889450	28850	28850	28850	28850	0
164	20231121	180000	24081889450	28850	28850	28850	28850	0
165	20231121	175900	24081889450	28850	28850	28850	28850	0
166	20231121	175800	24081889450	28850	28850	28850	28850	0
167	20231121	175700	24081889450	28850	28850	28850	28850	0
168	20231121	175600	24081889450	28850	28850	28850	28850	0
169	20231121	175500	24081889450	28850	28850	28850	28850	0
170	20231121	175400	24081889450	28850	28850	28850	28850	0
171	20231121	175300	24081889450	28850	28850	28850	28850	0
172	20231121	175200	24081889450	28850	28850	28850	28850	0
173	20231121	175100	24081889450	28850	28850	28850	28850	0
174	20231121	175000	24081889450	28850	28850	28850	28850	0
175	20231121	174900	24081889450	28850	28850	28850	28850	0
176	20231121	174800	24081889450	28850	28850	28850	28850	0
177	20231121	174700	24081889450	28850	28850	28850	28850	0
178	20231121	174600	24081889450	28850	28850	28850	28850	0
179	20231121	174500	24081889450	28850	28850	28850	28850	0
180	20231121	174400	24081889450	28850	28850	28850	28850	0
181	20231121	174300	24081889450	28850	28850	28850	28850	0
182	20231121	174200	24081889450	28850	28850	28850	28850	6646
183	20231121	174100	24081889450	28850	28850	28850	28850	0
184	20231121	174000	24081889450	28850	28850	28850	28850	0
185	20231121	173900	24081889450	28850	28850	28850	28850	0
186	20231121	173800	24081889450	28850	28850	28850	28850	0
187	20231121	173700	24081889450	28850	28850	28850	28850	0
188	20231121	173600	24081889450	28850	28850	28850	28850	0
189	20231121	173500	24081889450	28850	28850	28850	28850	0
190	20231121	173400	24081889450	28850	28850	28850	28850	0
191	20231121	173300	24081889450	28850	28850	28850	28850	0
192	20231121	173200	24081889450	28850	28850	28850	28850	0
193	20231121	173100	24081889450	28850	28850	28850	28850	0
194	20231121	173000	24081889450	28850	28850	28850	28850	0
195	20231121	172900	24081889450	28850	28850	28850	28850	0
196	20231121	172800	24081889450	28850	28850	28850	28850	0
197	20231121	172700	24081889450	28850	28850	28850	28850	0
198	20231121	172600	24081889450	28850	28850	28850	28850	0
199	20231121	172500	24081889450	28850	28850	28850	28850	0
200	20231121	172400	24081889450	28850	28850	28850	28850	0
201	20231121	172300	24081889450	28850	28850	28850	28850	0
202	20231121	172200	24081889450	28850	28850	28850	28850	0
203	20231121	172100	24081889450	28850	28850	28850	28850	0
204	20231121	172000	24081889450	28850	28850	28850	28850	0
205	20231121	171900	24081889450	28850	28850	28850	28850	0
206	20231121	171800	24081889450	28850	28850	28850	28850	0
207	20231121	171700	24081889450	28850	28850	28850	28850	0
208	20231121	171600	24081889450	28850	28850	28850	28850	0
209	20231121	171500	24081889450	28850	28850	28850	28850	0
210	20231121	171400	24081889450	28850	28850	28850	28850	0
211	20231121	171300	24081889450	28850	28850	28850	28850	0
212	20231121	171200	24081889450	28850	28850	28850	28850	6646
213	20231121	171100	24081889450	28850	28850	28850	28850	0
214	20231121	171000	24081889450	28850	28850	28850	28850	0
215	20231121	170900	24081889450	28850	28850	28850	28850	0
216	20231121	170800	24081889450	28850	28850	28850	28850	0
217	20231121	170700	24081889450	28850	28850	28850	28850	0
218	20231121	170600	24081889450	28850	28850	28850	28850	0
219	20231121	170500	24081889450	28850	28850	28850	28850	0
220	20231121	170400	24081889450	28850	28850	28850	28850	0
221	20231121	170300	24081889450	28850	28850	28850	28850	0
222	20231121	170200	24081889450	28850	28850	28850	28850	0
223	20231121	170100	24081889450	28850	28850	28850	28850	0
224	20231121	170000	24081889450	28850	28850	28850	28850	0
225	20231121	165900	24081889450	28850	28850	28850	28850	0
226	20231121	165800	24081889450	28850	28850	28850	28850	0
227	20231121	165700	24081889450	28850	28850	28850	28850	0
228	20231121	165600	24081889450	28850	28850	28850	28850	0
229	20231121	165500	24081889450	28850	28850	28850	28850	0
230	20231121	165400	24081889450	28850	28850	28850	28850	0
231	20231121	165300	24081889450	28850	28850	28850	28850	0
232	20231121	165200	24081889450	28850	28850	28850	28850	0
233	20231121	165100	24081889450	28850	28850	28850	28850	0
234	20231121	165000	24081889450	28850	28850	28850	28850	0
235	20231121	164900	24081889450	28850	28850	28850	28850	0
236	20231121	164800	24081889450	28850	28850	28850	28850	0
237	20231121	164700	24081889450	28850	28850	28850	28850	0
238	20231121	164600	24081889450	28850	28850	28850	28850	0
239	20231121	164500	24081889450	28850	28850	28850	28850	0
240	20231121	164400	24081889450	28850	28850	28850	28850	0
241	20231121	164300	24081889450	28850	28850	28850	28850	0
242	20231121	164200	24081889450	28850	28850	28850	28850	6646
243	20231121	164100	24081889450	28850	28850	28850	28850	0
244	20231121	164000	24081889450	28850	28850	28850	28850	0
245	20231121	163900	24081889450	28850	28850	28850	28850	0
246	20231121	163800	24081889450	28850	28850	28850	28850	0
247	20231121	163700	24081889450	28850	28850	28850	28850	0
248	20231121	163600	24081889450	28850	28850	28850	28850	0
249	20231121	163500	24081889450	28850	28850	28850	28850	0
250	20231121	163400	24081889450	28850	28850	28850	28850	0
251	20231121	163300	24081889450	28850	28850	28850	28850	0
252	20231121	163200	24081889450	28850	28850	28850	28850	0
253	20231121	163100	24081889450	28850	28850	28850	28850	0
254	20231121	163000	24081889450	28850	28850	28850	28850	0
255	20231121	162900	24081889450	28850	28850	28850	28850	0
256	20231121	162800	24081889450	28850	28850	28850	28850	0
257	20231121	162700	24081889450	28850	28850	28850	28850	0
258	20231121	162600	24081889450	28850	28850	28850	28850	0
259	20231121	162500	24081889450	28850	28850	28850	28850	0
260	20231121	162400	24081889450	28850	28850	28850	28850	0
261	20231121	162300	24081889450	28850	28850	28850	28850	0
262	20231121	162200	24081889450	28850	28850	28850	28850	0
263	20231121	162100	24081889450	28850	28850	28850	28850	0
264	20231121	162000	24081889450	28850	28850	28850	28850	0
265	20231121	161900	24081889450	28850	28850	28850	28850	0
266	20231121	161800	24081889450	28850	28850	28850	28850	0
267	20231121	161700	24081889450	28850	28850	28850	28850	0
268	20231121	161600	24081889450	28850	28850	28850	28850	0
269	20231121	161500	24081889450	28850	28850	28850	28850	0
270	20231121	161400	24081889450	28850	28850	28850	28850	0
271	20231121	161300	24081889450	28850	28850	28850	28850	0
272	20231121	161200	24081889450	28850	28850	28850	28850	6646
273	20231121	161100	24081889450	28850	28850	28850	28850	0
274	20231121	161000	24081889450	28850	28850	28850	28850	0
275	20231121	160900	24081889450	28850	28850	28850	28850	0
276	20231121	160800	24081889450	28850	28850	28850	28850	0
277	20231121	160700	24081889450	28850	28850	28850	28850	0
278	20231121	160600	24081889450	28850	28850	28850	28850	0
279	20231121	160500	24081889450	28850	28850	28850	28850	0
280	20231121	160400	24081889450	28850	28850	28850	28850	0
281	20231121	160300	24081889450	28850	28850	28850	28850	0
282	20231121	160200	24081889450	28850	28850	28850	28850	0
283	20231121	160100	24081889450	28850	28850	28850	28850	0
284	20231121	160000	24081889450	28850	28850	28850	28850	0
285	20231121	155900	24081889450	28850	28850	28850	28850	0
286	20231121	155800	24081889450	28850	28850	28850	28850	0
287	20231121	155700	24081889450	28850	28850	28850	28850	0
288	20231121	155600	24081889450	28850	28850	28850	28850	0
289	20231121	155500	24081889450	28850	28850	28850	28850	0
290	20231121	155400	24081889450	28850	28850	28850	28850	0
291	20231121	155300	24081889450	28850	28850	28850	28850	0
292	20231121	155200	24081889450	28850	28850	28850	28850	0
293	20231121	155100	24081889450	28850	28850	28850	28850	0
294	20231121	155000	24081889450	28850	28850	28850	28850	0
295	20231121	154900	24081889450	28850	28850	28850	28850	0
296	20231121	154800	24081889450	28850	28850	28850	28850	0
297	20231121	154700	24081889450	28850	28850	28850	28850	0
298	20231121	154600	24081889450	28850	28850	28850	28850	0
299	20231121	154500	24081889450	28850	28850	28850	28850	0
300	20231121	154400	24081889450	28850	28850	28850	28850	0
301	20231121	154300	24081889450	28850	28850	28850	28850	0
302	20231121	154200	24081889450	28850	28850	28850	28850	6646
303	20231121	154100	24081889450	28850	28850	28850	28850	0
304	20231121	154000	24081889450	28850	28850	28850	28850	0
305	20231121	153900	24081889450	28850	28850	28850	28850	0
306	20231121	153800	24081889450	28850	28850	28850	28850	0
307	20231121	153700	24081889450	28850	28850	28850	28850	0
308	20231121	153600	24081889450	28850	28850	28850	28850	0
309	20231121	153500	24081889450	28850	28850	28850	28850	0
310	20231121	153400	24081889450	28850	28850	28850	28850	0
311	20231121	153300	24081889450	28850	28850	28850	28850	0
312	20231121	153200	24081889450	28850	28850	28850	28850	0
313	20231121	153100	24081889450	28850	28850	28850	28850	0
314	20231121	153000	24081889450	28850	28850	28850	28850	6646
315	20231121	152900	23890152350	28900	28900	28900	28900	0
316	20231121	152800	23890152350	28900	28900	28900	28900	0
317	20231121	152700	23890152350	28900	28900	28900	28900	0
318	20231121	152600	23890152350	28900	28900	28900	28900	0
319	20231121	152500	23890152350	28900	28900	28900	28900	0
320	20231121	152400	23890152350	28900	28900	28900	28900	0
321	20231121	152300	23890152350	28900	28900	28900	28900	0
322	20231121	152200	23890152350	28900	28900	28900	28900	0
323	20231121	152100	23890152350	28900	28900	28900	28900	0
324	20231121	152000	23890152350	28900	28900	28900	28900	0
325	20231121	151900	23890152350	28900	28800	28900	28800	2941
326	20231121	151800	23805183150	28850	28800	28850	28800	1889
327	20231121	151700	23750753750	28800	28750	28800	28700	1869
328	20231121	151600	23697018550	28750	28800	28800	28750	704
329	20231121	151500	23676770800	28800	28750	28800	28750	559
330	20231121	151400	23660695300	28750	28750	28800	28750	2312
331	20231121	151300	23594189500	28800	28800	28800	28750	811
332	20231121	151200	23570852350	28800	28750	28800	28750	1099
333	20231121	151100	23539213700	28750	28800	28800	28750	198
334	20231121	151000	23533519650	28800	28750	28800	28750	675
335	20231121	150900	23514086550	28750	28800	28800	28750	171
336	20231121	150800	23509169500	28800	28800	28800	28750	496
337	20231121	150700	23494905500	28750	28800	28800	28750	1473
338	20231121	150600	23452542350	28800	28800	28850	28750	1120
339	20231121	150500	23420287250	28800	28800	28850	28800	527
340	20231121	150400	23405098000	28800	28850	28850	28800	100
341	20231121	150300	23402216500	28850	28850	28850	28850	106
342	20231121	150200	23399158400	28800	28800	28850	28750	393
343	20231121	150100	23387843600	28750	28750	28800	28750	92
344	20231121	150000	23385196500	28750	28800	28800	28750	852
345	20231121	145900	23360661850	28800	28800	28800	28800	75
346	20231121	145800	23358501850	28800	28800	28800	28800	227
347	20231121	145700	23351964250	28850	28850	28850	28800	540
348	20231121	145600	23336390800	28800	28850	28850	28800	486
349	20231121	145500	23322376050	28850	28800	28850	28800	443
350	20231121	145400	23309602000	28800	28850	28850	28800	387
351	20231121	145300	23298441250	28800	28850	28850	28800	1856
352	20231121	145200	23244988250	28850	28800	28850	28800	719
353	20231121	145100	23224273300	28850	28800	28850	28800	160
354	20231121	145000	23219660050	28800	28800	28850	28800	392
355	20231121	144900	23208361150	28850	28900	28900	28800	1254
356	20231121	144800	23172183200	28850	28850	28850	28850	85
357	20231121	144700	23169730950	28850	28900	28900	28850	930
358	20231121	144600	23142855250	28950	28900	28950	28900	154
359	20231121	144500	23138399550	28900	28900	28950	28900	382
360	20231121	144400	23127356950	28900	28950	28950	28900	656
361	20231121	144300	23108369000	28950	28950	29000	28950	29
362	20231121	144200	23107529050	28950	29000	29000	28950	14
363	20231121	144100	23107123450	28950	28950	29000	28950	186
364	20231121	144000	23101735500	29000	29000	29000	29000	121
365	20231121	143900	23098226500	29000	28900	29000	28900	372
366	20231121	143800	23087458100	28900	28950	28950	28900	177
367	20231121	143700	23082334050	28950	28950	29000	28950	1440
368	20231121	143600	23040613750	29000	29000	29000	28950	1648
369	20231121	143500	22992823050	29000	29050	29050	29000	3290
370	20231121	143400	22897364600	29000	29050	29050	29000	100
371	20231121	143300	22894462100	29050	29050	29050	29000	239
372	20231121	143200	22887519200	29000	29050	29050	29000	202
373	20231121	143100	22881653300	29050	29000	29050	29000	57
374	20231121	143000	22879998450	29050	28950	29050	28950	1936
375	20231121	142900	22823882450	28950	28950	28950	28950	826
376	20231121	142800	22799969750	28950	29000	29000	28950	4
377	20231121	142700	22799853800	29000	29000	29000	28950	846
378	20231121	142600	22775325300	29000	28950	29000	28950	126
379	20231121	142500	22771671850	29000	28950	29000	28950	675
380	20231121	142400	22752114150	28900	28900	28900	28900	146
381	20231121	142300	22747894750	28900	28900	28900	28900	289
382	20231121	142200	22739542650	28900	28900	28900	28850	260
383	20231121	142100	22732028700	28900	28900	28900	28850	56
384	20231121	142000	22730412750	28850	28800	28850	28800	470
385	20231121	141900	22716854100	28800	28800	28850	28800	65
386	20231121	141800	22714982000	28750	28800	28800	28750	737
387	20231121	141700	22693757750	28850	28850	28850	28850	123
388	20231121	141600	22690209200	28800	28750	28800	28750	1111
389	20231121	141500	22658212500	28800	28750	28800	28750	119
390	20231121	141400	22654788300	28800	28800	28800	28750	448
391	20231121	141300	22641886400	28850	28750	28850	28750	1872
392	20231121	141200	22587969200	28800	28800	28800	28800	134
393	20231121	141100	22584110000	28800	28750	28800	28750	342
394	20231121	141000	22574276000	28750	28750	28750	28700	212
395	20231121	140900	22568184500	28700	28750	28750	28700	411
396	20231121	140800	22556368500	28750	28750	28750	28750	308
397	20231121	140700	22547513500	28700	28750	28750	28700	82
398	20231121	140600	22545159550	28700	28750	28750	28700	125
399	20231121	140500	22541566800	28750	28750	28750	28750	751
400	20231121	140400	22519975550	28750	28800	28800	28750	425
401	20231121	140300	22507743150	28800	28750	28800	28750	416
402	20231121	140200	22495768350	28750	28750	28800	28750	79
403	20231121	140100	22493496450	28750	28750	28750	28700	1144
404	20231121	140000	22460613950	28750	28750	28800	28750	181
405	20231121	135900	22455408150	28800	28750	28800	28750	123
406	20231121	135800	22451866150	28750	28750	28800	28750	52
407	20231121	135700	22450370900	28750	28750	28800	28750	66
408	20231121	135600	22448472900	28750	28750	28750	28750	70
409	20231121	135500	22446460400	28750	28800	28800	28750	1276
410	20231121	135400	22409761750	28800	28750	28800	28750	207
411	20231121	135300	22403805500	28750	28750	28750	28750	177
412	20231121	135200	22398716750	28750	28800	28800	28750	376
413	20231121	135100	22387888450	28750	28750	28750	28750	112
414	20231121	135000	22384668450	28750	28750	28800	28750	450
415	20231121	134900	22371729850	28750	28800	28800	28750	1303
416	20231121	134800	22334247900	28800	28750	28800	28750	652
417	20231121	134700	22315502850	28750	28700	28750	28650	1681
418	20231121	134600	22267254200	28650	28600	28650	28600	1643
419	20231121	134500	22220184750	28650	28650	28650	28600	361
420	20231121	134400	22209850200	28650	28650	28650	28600	764
421	20231121	134300	22187996550	28650	28650	28650	28600	1891
422	20231121	134200	22133832750	28600	28650	28700	28600	2182
423	20231121	134100	22071318450	28650	28700	28700	28650	1407
424	20231121	134000	22030991600	28700	28700	28700	28650	585
425	20231121	133900	22014214400	28650	28650	28700	28600	3458
426	20231121	133800	21915162600	28700	28750	28800	28650	4545
427	20231121	133700	21784743950	28750	28850	28850	28750	3344
428	20231121	133600	21688436050	28850	28850	28900	28850	1239
429	20231121	133500	21652690800	28850	28900	28900	28850	143
430	20231121	133400	21648565050	28900	28900	28900	28900	183
431	20231121	133300	21643276350	28900	28900	28950	28850	420
432	20231121	133200	21631143200	28850	28950	28950	28850	908
433	20231121	133100	21604915450	28950	28900	28950	28900	184
434	20231121	133000	21599596350	28900	28900	28950	28900	255
435	20231121	132900	21592226750	28900	28900	28900	28900	503
436	20231121	132800	21577690050	28900	28900	28900	28900	546
437	20231121	132700	21561910650	28950	28950	28950	28900	305
438	20231121	132600	21553091000	28900	28850	28950	28850	1357
439	20231121	132500	21513902850	28850	28850	28900	28800	4989
440	20231121	132400	21370021550	28850	28950	28950	28850	3548
441	20231121	132300	21267403400	28950	29000	29000	28950	4761
442	20231121	132200	21129433400	29000	29000	29050	29000	785
443	20231121	132100	21106654100	29000	29050	29050	29000	2305
444	20231121	132000	21039796000	29050	29050	29050	29000	177
445	20231121	131900	21034660250	29000	29050	29050	29000	391
446	20231121	131800	21023318850	29050	29000	29050	29000	304
447	20231121	131700	21014501500	29000	29000	29050	29000	371
448	20231121	131600	21003742200	29000	29050	29050	29000	1036
449	20231121	131500	20973683550	29050	29050	29050	29050	3053
450	20231121	131400	20884993900	29050	29050	29100	29050	271
451	20231121	131300	20877121100	29050	29100	29100	29050	2737
452	20231121	131200	20797590150	29100	29100	29100	29050	230
453	20231121	131100	20790907600	29100	29100	29100	29050	388
454	20231121	131000	20779629250	29050	29050	29100	29050	608
455	20231121	130900	20761959950	29050	29050	29100	29050	1217
456	20231121	130800	20726605900	29050	29050	29100	29050	154
457	20231121	130700	20722131100	29100	29100	29100	29050	474
458	20231121	130600	20708340800	29050	29100	29100	29050	330
459	20231121	130500	20698744100	29100	29100	29100	29050	483
460	20231121	130400	20684691500	29100	29100	29100	29100	81
461	20231121	130300	20682334400	29050	29100	29100	29050	3091
462	20231121	130200	20592389800	29100	29100	29100	29100	374
463	20231121	130100	20581506400	29100	29100	29150	29100	841
464	20231121	130000	20557033000	29100	29150	29150	29100	165
465	20231121	125900	20552224250	29150	29150	29150	29100	547
466	20231121	125800	20536306250	29100	29150	29200	29100	170
467	20231121	125700	20531350850	29200	29150	29200	29100	1872
468	20231121	125600	20476845600	29100	29150	29150	29100	49
469	20231121	125500	20475418950	29200	29100	29200	29100	45
470	20231121	125400	20474108000	29150	29150	29150	29100	253
471	20231121	125300	20466735050	29150	29150	29150	29150	422
472	20231121	125200	20454433750	29150	29150	29150	29150	636
473	20231121	125100	20435894350	29150	29150	29150	29150	67
474	20231121	125000	20433941300	29150	29150	29150	29150	500
475	20231121	124900	20419366300	29150	29150	29150	29150	524
476	20231121	124800	20404091700	29150	29150	29150	29150	520
477	20231121	124700	20388933700	29150	29150	29150	29150	664
478	20231121	124600	20369578100	29150	29200	29200	29150	472
479	20231121	124500	20355819150	29200	29150	29200	29150	680
480	20231121	124400	20335997000	29150	29200	29200	29150	132
481	20231121	124300	20332147400	29200	29200	29200	29150	87
482	20231121	124200	20329608800	29200	29200	29250	29150	899
483	20231121	124100	20303360000	29200	29250	29250	29200	363
484	20231121	124000	20292760350	29200	29200	29200	29200	14
485	20231121	123900	20292351550	29250	29250	29250	29250	669
486	20231121	123800	20272783300	29250	29250	29250	29250	66
487	20231121	123700	20270852800	29250	29250	29300	29250	219
488	20231121	123600	20264446900	29250	29250	29300	29250	414
489	20231121	123500	20252337300	29250	29300	29300	29250	344
490	20231121	123400	20242265250	29250	29300	29300	29250	283
491	20231121	123300	20233987450	29300	29200	29300	29200	608
492	20231121	123200	20216211200	29250	29250	29250	29250	65
493	20231121	123100	20214309950	29250	29250	29300	29250	140
494	20231121	123000	20210214900	29300	29250	29300	29250	846
495	20231121	122900	20185459400	29250	29250	29250	29250	111
496	20231121	122800	20182212650	29250	29250	29250	29250	56
497	20231121	122700	20180574650	29250	29250	29250	29250	188
498	20231121	122600	20175075650	29250	29300	29300	29250	75
499	20231121	122500	20172879700	29250	29300	29300	29250	314
500	20231121	122400	20163694500	29250	29300	29300	29250	245
501	20231121	122300	20156522250	29300	29250	29300	29250	546
502	20231121	122200	20140526600	29300	29250	29300	29250	1557
503	20231121	122100	20094981300	29250	29250	29250	29250	1131
504	20231121	122000	20061899550	29300	29250	29300	29250	314
505	20231121	121900	20052700600	29300	29350	29350	29250	176
506	20231121	121800	20047543900	29300	29300	29350	29300	83
507	20231121	121700	20045111400	29350	29300	29350	29250	823
508	20231121	121600	20021023750	29300	29300	29350	29300	662
509	20231121	121500	20001627100	29300	29300	29350	29300	217
510	20231121	121400	19995268850	29300	29350	29350	29300	836
511	20231121	121300	19970773700	29350	29300	29350	29300	245
512	20231121	121200	19963594600	29350	29300	29350	29300	29
513	20231121	121100	19962744550	29250	29250	29300	29250	1206
514	20231121	121000	19927417350	29300	29300	29300	29250	85
515	20231121	120900	19924927650	29300	29300	29300	29300	138
516	20231121	120800	19920884250	29300	29300	29300	29250	202
517	20231121	120700	19914967800	29300	29300	29300	29300	604
518	20231121	120600	19897270600	29250	29250	29300	29250	312
519	20231121	120500	19888132450	29300	29300	29300	29300	137
520	20231121	120400	19884118350	29300	29300	29300	29250	31
521	20231121	120300	19883211250	29300	29300	29350	29300	224
522	20231121	120200	19876648000	29300	29350	29350	29300	26
523	20231121	120100	19875885300	29350	29300	29350	29300	300
524	20231121	120000	19867095200	29300	29300	29350	29300	312
525	20231121	115900	19857950300	29350	29350	29350	29350	0
526	20231121	115800	19857950300	29350	29300	29350	29300	145
527	20231121	115700	19853701700	29350	29300	29350	29300	6
528	20231121	115600	19853525800	29300	29300	29350	29300	379
529	20231121	115500	19842412550	29350	29300	29350	29300	473
530	20231121	115400	19828545550	29350	29350	29350	29350	12
531	20231121	115300	19828193350	29300	29350	29350	29300	379
532	20231121	115200	19817083850	29350	29350	29350	29300	397
533	20231121	115100	19805433000	29300	29300	29350	29300	36
534	20231121	115000	19804378150	29350	29300	29350	29300	71
535	20231121	114900	19802297550	29350	29350	29350	29350	8
536	20231121	114800	19802062750	29350	29300	29350	29300	334
537	20231121	114700	19792275600	29300	29300	29350	29300	178
538	20231121	114600	19787059900	29300	29250	29300	29250	591
539	20231121	114500	19769745250	29300	29300	29300	29250	38
540	20231121	114400	19768632700	29250	29300	29300	29250	711
541	20231121	114300	19747825750	29300	29300	29300	29300	6
542	20231121	114200	19747649950	29350	29300	29350	29300	110
543	20231121	114100	19744421750	29350	29300	29350	29300	178
544	20231121	114000	19739206200	29300	29350	29350	29300	280
545	20231121	113900	19731000900	29250	29300	29300	29250	1486
546	20231121	113800	19687508200	29300	29300	29300	29300	215
547	20231121	113700	19681208700	29300	29250	29350	29250	117
548	20231121	113600	19677782050	29300	29300	29300	29300	382
549	20231121	113500	19666589450	29350	29350	29350	29300	1614
550	20231121	113400	19619296900	29350	29350	29350	29300	214
551	20231121	113300	19613017000	29350	29350	29350	29300	34
552	20231121	113200	19612019900	29350	29300	29350	29300	1046
553	20231121	113100	19581372050	29350	29300	29350	29250	1248
554	20231121	113000	19544812050	29300	29250	29300	29250	347
555	20231121	112900	19534645250	29250	29300	29300	29250	95
556	20231121	112800	19531862950	29300	29250	29300	29250	315
557	20231121	112700	19522636000	29250	29300	29350	29250	341
558	20231121	112600	19512646700	29250	29300	29300	29250	1489
559	20231121	112500	19469028950	29300	29300	29300	29300	2
560	20231121	112400	19468970350	29300	29250	29300	29250	671
561	20231121	112300	19449343550	29300	29250	29300	29250	96
562	20231121	112200	19446532500	29250	29250	29250	29250	329
563	20231121	112100	19436909250	29250	29250	29250	29250	141
564	20231121	112000	19432785000	29300	29250	29300	29250	60
565	20231121	111900	19431028350	29250	29250	29300	29250	937
566	20231121	111800	19403606950	29300	29250	29300	29250	31
567	20231121	111700	19402699900	29300	29250	29300	29250	55
568	20231121	111600	19401090300	29250	29250	29250	29250	226
569	20231121	111500	19394479800	29300	29350	29350	29250	244
570	20231121	111400	19387340850	29300	29300	29350	29300	3479
571	20231121	111300	19285401100	29350	29350	29400	29350	1242
572	20231121	111200	19248945900	29350	29350	29400	29350	375
573	20231121	111100	19237936950	29400	29350	29400	29350	1035
574	20231121	111000	19207554200	29400	29350	29400	29350	741
575	20231121	110900	19185794250	29350	29400	29400	29350	1575
576	20231121	110800	19139565150	29400	29400	29400	29350	1353
577	20231121	110700	19099789150	29350	29350	29400	29350	544
578	20231121	110600	19083807950	29400	29400	29400	29350	511
579	20231121	110500	19068784700	29400	29400	29400	29350	981
580	20231121	110400	19039945250	29400	29400	29400	29350	4492
581	20231121	110300	18907917550	29400	29400	29400	29350	174
582	20231121	110200	18902809500	29400	29400	29400	29350	530
583	20231121	110100	18887249500	29400	29350	29400	29300	1057
584	20231121	110000	18856230400	29300	29350	29400	29300	1437
585	20231121	105900	18814043650	29350	29250	29350	29200	3523
586	20231121	105800	18710929200	29250	29200	29250	29150	2220
587	20231121	105700	18646110650	29200	29150	29200	29150	1376
588	20231121	105600	18605997850	29150	29150	29150	29100	422
589	20231121	105500	18593705700	29150	29100	29150	29050	2715
590	20231121	105400	18514698950	29100	29100	29100	29050	650
591	20231121	105300	18495784700	29150	29100	29150	29100	1334
592	20231121	105200	18456959150	29100	29100	29100	29100	430
593	20231121	105100	18444446150	29100	29100	29100	29100	219
594	20231121	105000	18438073250	29100	29050	29100	29050	201
595	20231121	104900	18432225800	29050	29100	29100	29050	1082
596	20231121	104800	18400766050	29100	29100	29150	29100	983
597	20231121	104700	18372153350	29150	29150	29150	29100	256
598	20231121	104600	18364691450	29150	29150	29200	29150	675
599	20231121	104500	18345015150	29150	29100	29200	29100	883
600	20231121	104400	18319280850	29100	29100	29150	29100	245
601	20231121	104300	18312147850	29150	29100	29150	29100	422
602	20231121	104200	18299848250	29150	29150	29150	29100	87
603	20231121	104100	18297312800	29100	29150	29150	29100	2813
604	20231121	104000	18215444750	29150	29150	29150	29150	113
605	20231121	103900	18212150800	29100	29150	29150	29100	636
606	20231121	103800	18193630550	29150	29100	29150	29100	801
607	20231121	103700	18170282900	29100	29100	29150	29100	1498
608	20231121	103600	18126690750	29100	29100	29150	29100	1269
609	20231121	103500	18089760450	29150	29150	29150	29150	41
610	20231121	103400	18088565300	29150	29150	29150	29100	366
611	20231121	103300	18077897500	29150	29150	29200	29150	253
612	20231121	103200	18070522050	29150	29150	29150	29100	737
613	20231121	103100	18049075050	29100	29100	29150	29100	672
614	20231121	103000	18029512900	29100	29150	29150	29100	1178
615	20231121	102900	17995222950	29150	29100	29150	29050	4711
616	20231121	102800	17858108100	29100	29100	29150	29100	438
617	20231121	102700	17845360650	29150	29150	29200	29150	402
618	20231121	102600	17833642200	29150	29150	29200	29150	861
619	20231121	102500	17808540350	29150	29150	29150	29150	455
620	20231121	102400	17795277100	29100	29100	29150	29100	624
621	20231121	102300	17777115250	29200	29200	29200	29150	1177
622	20231121	102200	17742795000	29200	29150	29200	29150	325
623	20231121	102100	17733315050	29200	29100	29200	29100	3615
624	20231121	102000	17628009350	29150	29150	29150	29100	937
625	20231121	101900	17600730550	29150	29150	29150	29100	684
626	20231121	101800	17580807200	29150	29150	29200	29150	1147
627	20231121	101700	17547371800	29150	29200	29200	29150	257
628	20231121	101600	17539880150	29150	29150	29200	29150	1789
629	20231121	101500	17487683700	29150	29150	29200	29150	928
630	20231121	101400	17460607050	29150	29150	29200	29150	26
631	20231121	101300	17459848900	29200	29150	29200	29150	558
632	20231121	101200	17443556950	29150	29150	29150	29150	364
633	20231121	101100	17432946350	29150	29250	29250	29150	1341
634	20231121	101000	17393834050	29200	29200	29250	29200	2427
635	20231121	100900	17322963200	29250	29200	29250	29200	374
636	20231121	100800	17312041050	29200	29200	29200	29200	451
637	20231121	100700	17298871850	29200	29200	29200	29200	814
638	20231121	100600	17275103050	29150	29200	29200	29150	517
639	20231121	100500	17260018150	29200	29150	29250	29150	1840
640	20231121	100400	17206255600	29150	29150	29200	29100	806
641	20231121	100300	17182760900	29150	29150	29200	29100	1616
642	20231121	100200	17135693600	29150	29150	29150	29100	2070
643	20231121	100100	17075433400	29100	29200	29200	29100	1957
644	20231121	100000	17018395000	29200	29250	29250	29150	1452
645	20231121	095900	16976045750	29200	29200	29250	29200	2053
646	20231121	095800	16916092700	29250	29200	29250	29200	472
647	20231121	095700	16902308150	29250	29200	29250	29200	952
648	20231121	095600	16874509350	29200	29250	29250	29200	2444
649	20231121	095500	16803069950	29250	29300	29300	29250	1345
650	20231121	095400	16763680150	29300	29350	29350	29300	356
651	20231121	095300	16753246850	29300	29300	29350	29300	290
652	20231121	095200	16744749700	29300	29350	29350	29300	2660
653	20231121	095100	16666797650	29350	29300	29350	29250	570
654	20231121	095000	16650096500	29300	29200	29300	29200	1806
655	20231121	094900	16597281050	29200	29200	29250	29200	836
656	20231121	094800	16572859400	29200	29150	29200	29150	1680
657	20231121	094700	16523849600	29150	29200	29200	29150	640
658	20231121	094600	16505180150	29200	29150	29250	29100	6268
659	20231121	094500	16322623500	29100	29250	29300	29100	5811
660	20231121	094400	16153019750	29250	29250	29300	29200	932
661	20231121	094300	16125759350	29250	29200	29350	29200	2658
662	20231121	094200	16048026300	29200	29200	29250	29150	1975
663	20231121	094100	15990384150	29250	29300	29300	29200	3191
664	20231121	094000	15897156550	29250	29350	29350	29250	3863
665	20231121	093900	15784044400	29350	29350	29400	29300	1188
666	20231121	093800	15749192050	29350	29350	29350	29300	1807
667	20231121	093700	15696161400	29350	29250	29350	29250	3046
668	20231121	093600	15606974600	29200	29350	29350	29200	5857
669	20231121	093500	15435685050	29300	29500	29500	29300	5132
670	20231121	093400	15284710650	29500	29550	29550	29450	3639
671	20231121	093300	15177488850	29500	29500	29550	29450	2619
672	20231121	093200	15100186350	29450	29550	29600	29450	2684
673	20231121	093100	15020940950	29550	29400	29550	29400	5495
674	20231121	093000	14858919950	29400	29450	29450	29400	2110
675	20231121	092900	14796850400	29450	29450	29500	29400	711
676	20231121	092800	14775911200	29450	29450	29500	29400	3887
677	20231121	092700	14661463550	29450	29500	29550	29450	4369
678	20231121	092600	14532632400	29500	29450	29550	29450	7052
679	20231121	092500	14324662000	29450	29350	29450	29300	8482
680	20231121	092400	14075816100	29300	29150	29300	29150	4779
681	20231121	092300	13935957650	29200	29350	29350	29100	6369
682	20231121	092200	13749866950	29350	29500	29500	29250	3859
683	20231121	092100	13636570550	29500	29100	29550	29050	18826
684	20231121	092000	13085415450	29100	29350	29350	29100	20081
685	20231121	091900	12499106000	29350	29550	29550	29350	13690
686	20231121	091800	12095879750	29500	29550	29600	29500	13482
687	20231121	091700	11697718250	29600	29650	29700	29550	11000
688	20231121	091600	11371831750	29650	29750	29800	29650	11098
689	20231121	091500	11042066950	29750	29800	29850	29750	9093
690	20231121	091400	10771473750	29800	29750	29800	29700	5233
691	20231121	091300	10615741900	29750	30050	30050	29700	11876
692	20231121	091200	10260943200	30050	30050	30050	30000	6660
693	20231121	091100	10060990550	30050	29850	30050	29800	13861
694	20231121	091000	9646240050	29850	29800	29900	29600	22748
695	20231121	090900	8970194700	29850	29850	29900	29800	16439
696	20231121	090800	8479852700	29900	30000	30050	29800	19519
697	20231121	090700	7896777050	30000	30250	30300	30000	19533
698	20231121	090600	7308879700	30200	30450	30450	30200	22597
699	20231121	090500	6623877500	30450	30000	30500	30000	31836
700	20231121	090400	5657934450	30000	30050	30100	29800	26224
701	20231121	090300	4872623700	30050	30300	30400	29950	39953
702	20231121	090200	3667093100	30300	29950	30300	29900	43800
703	20231121	090100	2348026350	29950	29600	30000	29550	41357
704	20231121	090000	1115901350	29550	29650	29650	29550	37672