KissMeData/178920/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	201000	1271641300	29450	29450	29450	29450	1997
3	20231120	200900	1271641300	29450	29450	29450	29450	0
4	20231120	200800	1271641300	29450	29450	29450	29450	0
5	20231120	200700	1271641300	29450	29450	29450	29450	0
6	20231120	200600	1271641300	29450	29450	29450	29450	0
7	20231120	200500	1271641300	29450	29450	29450	29450	0
8	20231120	200400	1271641300	29450	29450	29450	29450	0
9	20231120	200300	1271641300	29450	29450	29450	29450	0
10	20231120	200200	1271641300	29450	29450	29450	29450	0
11	20231120	200100	1271641300	29450	29450	29450	29450	0
12	20231120	200000	1271641300	29450	29450	29450	29450	0
13	20231120	195900	1271641300	29450	29450	29450	29450	0
14	20231120	195800	1271641300	29450	29450	29450	29450	0
15	20231120	195700	1271641300	29450	29450	29450	29450	0
16	20231120	195600	1271641300	29450	29450	29450	29450	0
17	20231120	195500	1271641300	29450	29450	29450	29450	0
18	20231120	195400	1271641300	29450	29450	29450	29450	0
19	20231120	195300	1271641300	29450	29450	29450	29450	0
20	20231120	195200	1271641300	29450	29450	29450	29450	0
21	20231120	195100	1271641300	29450	29450	29450	29450	0
22	20231120	195000	1271641300	29450	29450	29450	29450	0
23	20231120	194900	1271641300	29450	29450	29450	29450	0
24	20231120	194800	1271641300	29450	29450	29450	29450	0
25	20231120	194700	1271641300	29450	29450	29450	29450	0
26	20231120	194600	1271641300	29450	29450	29450	29450	0
27	20231120	194500	1271641300	29450	29450	29450	29450	0
28	20231120	194400	1271641300	29450	29450	29450	29450	0
29	20231120	194300	1271641300	29450	29450	29450	29450	0
30	20231120	194200	1271641300	29450	29450	29450	29450	0
31	20231120	194100	1271641300	29450	29450	29450	29450	0
32	20231120	194000	1271641300	29450	29450	29450	29450	1997
33	20231120	193900	1271641300	29450	29450	29450	29450	0
34	20231120	193800	1271641300	29450	29450	29450	29450	0
35	20231120	193700	1271641300	29450	29450	29450	29450	0
36	20231120	193600	1271641300	29450	29450	29450	29450	0
37	20231120	193500	1271641300	29450	29450	29450	29450	0
38	20231120	193400	1271641300	29450	29450	29450	29450	0
39	20231120	193300	1271641300	29450	29450	29450	29450	0
40	20231120	193200	1271641300	29450	29450	29450	29450	0
41	20231120	193100	1271641300	29450	29450	29450	29450	0
42	20231120	193000	1271641300	29450	29450	29450	29450	0
43	20231120	192900	1271641300	29450	29450	29450	29450	0
44	20231120	192800	1271641300	29450	29450	29450	29450	0
45	20231120	192700	1271641300	29450	29450	29450	29450	0
46	20231120	192600	1271641300	29450	29450	29450	29450	0
47	20231120	192500	1271641300	29450	29450	29450	29450	0
48	20231120	192400	1271641300	29450	29450	29450	29450	0
49	20231120	192300	1271641300	29450	29450	29450	29450	0
50	20231120	192200	1271641300	29450	29450	29450	29450	0
51	20231120	192100	1271641300	29450	29450	29450	29450	0
52	20231120	192000	1271641300	29450	29450	29450	29450	0
53	20231120	191900	1271641300	29450	29450	29450	29450	0
54	20231120	191800	1271641300	29450	29450	29450	29450	0
55	20231120	191700	1271641300	29450	29450	29450	29450	0
56	20231120	191600	1271641300	29450	29450	29450	29450	0
57	20231120	191500	1271641300	29450	29450	29450	29450	0
58	20231120	191400	1271641300	29450	29450	29450	29450	0
59	20231120	191300	1271641300	29450	29450	29450	29450	0
60	20231120	191200	1271641300	29450	29450	29450	29450	0
61	20231120	191100	1271641300	29450	29450	29450	29450	0
62	20231120	191000	1271641300	29450	29450	29450	29450	1997
63	20231120	190900	1271641300	29450	29450	29450	29450	0
64	20231120	190800	1271641300	29450	29450	29450	29450	0
65	20231120	190700	1271641300	29450	29450	29450	29450	0
66	20231120	190600	1271641300	29450	29450	29450	29450	0
67	20231120	190500	1271641300	29450	29450	29450	29450	0
68	20231120	190400	1271641300	29450	29450	29450	29450	0
69	20231120	190300	1271641300	29450	29450	29450	29450	0
70	20231120	190200	1271641300	29450	29450	29450	29450	0
71	20231120	190100	1271641300	29450	29450	29450	29450	0
72	20231120	190000	1271641300	29450	29450	29450	29450	0
73	20231120	185900	1271641300	29450	29450	29450	29450	0
74	20231120	185800	1271641300	29450	29450	29450	29450	0
75	20231120	185700	1271641300	29450	29450	29450	29450	0
76	20231120	185600	1271641300	29450	29450	29450	29450	0
77	20231120	185500	1271641300	29450	29450	29450	29450	0
78	20231120	185400	1271641300	29450	29450	29450	29450	0
79	20231120	185300	1271641300	29450	29450	29450	29450	0
80	20231120	185200	1271641300	29450	29450	29450	29450	0
81	20231120	185100	1271641300	29450	29450	29450	29450	0
82	20231120	185000	1271641300	29450	29450	29450	29450	0
83	20231120	184900	1271641300	29450	29450	29450	29450	0
84	20231120	184800	1271641300	29450	29450	29450	29450	0
85	20231120	184700	1271641300	29450	29450	29450	29450	0
86	20231120	184600	1271641300	29450	29450	29450	29450	0
87	20231120	184500	1271641300	29450	29450	29450	29450	0
88	20231120	184400	1271641300	29450	29450	29450	29450	0
89	20231120	184300	1271641300	29450	29450	29450	29450	0
90	20231120	184200	1271641300	29450	29450	29450	29450	0
91	20231120	184100	1271641300	29450	29450	29450	29450	0
92	20231120	184000	1271641300	29450	29450	29450	29450	1997
93	20231120	183900	1271641300	29450	29450	29450	29450	0
94	20231120	183800	1271641300	29450	29450	29450	29450	0
95	20231120	183700	1271641300	29450	29450	29450	29450	0
96	20231120	183600	1271641300	29450	29450	29450	29450	0
97	20231120	183500	1271641300	29450	29450	29450	29450	0
98	20231120	183400	1271641300	29450	29450	29450	29450	0
99	20231120	183300	1271641300	29450	29450	29450	29450	0
100	20231120	183200	1271641300	29450	29450	29450	29450	0
101	20231120	183100	1271641300	29450	29450	29450	29450	0
102	20231120	183000	1271641300	29450	29450	29450	29450	0
103	20231120	182900	1271641300	29450	29450	29450	29450	0
104	20231120	182800	1271641300	29450	29450	29450	29450	0
105	20231120	182700	1271641300	29450	29450	29450	29450	0
106	20231120	182600	1271641300	29450	29450	29450	29450	0
107	20231120	182500	1271641300	29450	29450	29450	29450	0
108	20231120	182400	1271641300	29450	29450	29450	29450	0
109	20231120	182300	1271641300	29450	29450	29450	29450	0
110	20231120	182200	1271641300	29450	29450	29450	29450	0
111	20231120	182100	1271641300	29450	29450	29450	29450	0
112	20231120	182000	1271641300	29450	29450	29450	29450	0
113	20231120	181900	1271641300	29450	29450	29450	29450	0
114	20231120	181800	1271641300	29450	29450	29450	29450	0
115	20231120	181700	1271641300	29450	29450	29450	29450	0
116	20231120	181600	1271641300	29450	29450	29450	29450	0
117	20231120	181500	1271641300	29450	29450	29450	29450	0
118	20231120	181400	1271641300	29450	29450	29450	29450	0
119	20231120	181300	1271641300	29450	29450	29450	29450	0
120	20231120	181200	1271641300	29450	29450	29450	29450	0
121	20231120	181100	1271641300	29450	29450	29450	29450	0
122	20231120	181000	1271641300	29450	29450	29450	29450	1997
123	20231120	180900	1271641300	29450	29450	29450	29450	0
124	20231120	180800	1271641300	29450	29450	29450	29450	0
125	20231120	180700	1271641300	29450	29450	29450	29450	0
126	20231120	180600	1271641300	29450	29450	29450	29450	0
127	20231120	180500	1271641300	29450	29450	29450	29450	0
128	20231120	180400	1271641300	29450	29450	29450	29450	0
129	20231120	180300	1271641300	29450	29450	29450	29450	0
130	20231120	180200	1271641300	29450	29450	29450	29450	0
131	20231120	180100	1271641300	29450	29450	29450	29450	0
132	20231120	180000	1271641300	29450	29450	29450	29450	0
133	20231120	175900	1271641300	29450	29450	29450	29450	0
134	20231120	175800	1271641300	29450	29450	29450	29450	0
135	20231120	175700	1271641300	29450	29450	29450	29450	0
136	20231120	175600	1271641300	29450	29450	29450	29450	0
137	20231120	175500	1271641300	29450	29450	29450	29450	0
138	20231120	175400	1271641300	29450	29450	29450	29450	0
139	20231120	175300	1271641300	29450	29450	29450	29450	0
140	20231120	175200	1271641300	29450	29450	29450	29450	0
141	20231120	175100	1271641300	29450	29450	29450	29450	0
142	20231120	175000	1271641300	29450	29450	29450	29450	0
143	20231120	174900	1271641300	29450	29450	29450	29450	0
144	20231120	174800	1271641300	29450	29450	29450	29450	0
145	20231120	174700	1271641300	29450	29450	29450	29450	0
146	20231120	174600	1271641300	29450	29450	29450	29450	0
147	20231120	174500	1271641300	29450	29450	29450	29450	0
148	20231120	174400	1271641300	29450	29450	29450	29450	0
149	20231120	174300	1271641300	29450	29450	29450	29450	0
150	20231120	174200	1271641300	29450	29450	29450	29450	0
151	20231120	174100	1271641300	29450	29450	29450	29450	0
152	20231120	174000	1271641300	29450	29450	29450	29450	1997
153	20231120	173900	1271641300	29450	29450	29450	29450	0
154	20231120	173800	1271641300	29450	29450	29450	29450	0
155	20231120	173700	1271641300	29450	29450	29450	29450	0
156	20231120	173600	1271641300	29450	29450	29450	29450	0
157	20231120	173500	1271641300	29450	29450	29450	29450	0
158	20231120	173400	1271641300	29450	29450	29450	29450	0
159	20231120	173300	1271641300	29450	29450	29450	29450	0
160	20231120	173200	1271641300	29450	29450	29450	29450	0
161	20231120	173100	1271641300	29450	29450	29450	29450	0
162	20231120	173000	1271641300	29450	29450	29450	29450	0
163	20231120	172900	1271641300	29450	29450	29450	29450	0
164	20231120	172800	1271641300	29450	29450	29450	29450	0
165	20231120	172700	1271641300	29450	29450	29450	29450	0
166	20231120	172600	1271641300	29450	29450	29450	29450	0
167	20231120	172500	1271641300	29450	29450	29450	29450	0
168	20231120	172400	1271641300	29450	29450	29450	29450	0
169	20231120	172300	1271641300	29450	29450	29450	29450	0
170	20231120	172200	1271641300	29450	29450	29450	29450	0
171	20231120	172100	1271641300	29450	29450	29450	29450	0
172	20231120	172000	1271641300	29450	29450	29450	29450	0
173	20231120	171900	1271641300	29450	29450	29450	29450	0
174	20231120	171800	1271641300	29450	29450	29450	29450	0
175	20231120	171700	1271641300	29450	29450	29450	29450	0
176	20231120	171600	1271641300	29450	29450	29450	29450	0
177	20231120	171500	1271641300	29450	29450	29450	29450	0
178	20231120	171400	1271641300	29450	29450	29450	29450	0
179	20231120	171300	1271641300	29450	29450	29450	29450	0
180	20231120	171200	1271641300	29450	29450	29450	29450	0
181	20231120	171100	1271641300	29450	29450	29450	29450	0
182	20231120	171000	1271641300	29450	29450	29450	29450	1997
183	20231120	170900	1271641300	29450	29450	29450	29450	0
184	20231120	170800	1271641300	29450	29450	29450	29450	0
185	20231120	170700	1271641300	29450	29450	29450	29450	0
186	20231120	170600	1271641300	29450	29450	29450	29450	0
187	20231120	170500	1271641300	29450	29450	29450	29450	0
188	20231120	170400	1271641300	29450	29450	29450	29450	0
189	20231120	170300	1271641300	29450	29450	29450	29450	0
190	20231120	170200	1271641300	29450	29450	29450	29450	0
191	20231120	170100	1271641300	29450	29450	29450	29450	0
192	20231120	170000	1271641300	29450	29450	29450	29450	0
193	20231120	165900	1271641300	29450	29450	29450	29450	0
194	20231120	165800	1271641300	29450	29450	29450	29450	0
195	20231120	165700	1271641300	29450	29450	29450	29450	0
196	20231120	165600	1271641300	29450	29450	29450	29450	0
197	20231120	165500	1271641300	29450	29450	29450	29450	0
198	20231120	165400	1271641300	29450	29450	29450	29450	0
199	20231120	165300	1271641300	29450	29450	29450	29450	0
200	20231120	165200	1271641300	29450	29450	29450	29450	0
201	20231120	165100	1271641300	29450	29450	29450	29450	0
202	20231120	165000	1271641300	29450	29450	29450	29450	0
203	20231120	164900	1271641300	29450	29450	29450	29450	0
204	20231120	164800	1271641300	29450	29450	29450	29450	0
205	20231120	164700	1271641300	29450	29450	29450	29450	0
206	20231120	164600	1271641300	29450	29450	29450	29450	0
207	20231120	164500	1271641300	29450	29450	29450	29450	0
208	20231120	164400	1271641300	29450	29450	29450	29450	0
209	20231120	164300	1271641300	29450	29450	29450	29450	0
210	20231120	164200	1271641300	29450	29450	29450	29450	0
211	20231120	164100	1271641300	29450	29450	29450	29450	0
212	20231120	164000	1271641300	29450	29450	29450	29450	1997
213	20231120	163900	1271641300	29450	29450	29450	29450	0
214	20231120	163800	1271641300	29450	29450	29450	29450	0
215	20231120	163700	1271641300	29450	29450	29450	29450	0
216	20231120	163600	1271641300	29450	29450	29450	29450	0
217	20231120	163500	1271641300	29450	29450	29450	29450	0
218	20231120	163400	1271641300	29450	29450	29450	29450	0
219	20231120	163300	1271641300	29450	29450	29450	29450	0
220	20231120	163200	1271641300	29450	29450	29450	29450	0
221	20231120	163100	1271641300	29450	29450	29450	29450	0
222	20231120	163000	1271641300	29450	29450	29450	29450	0
223	20231120	162900	1271641300	29450	29450	29450	29450	0
224	20231120	162800	1271641300	29450	29450	29450	29450	0
225	20231120	162700	1271641300	29450	29450	29450	29450	0
226	20231120	162600	1271641300	29450	29450	29450	29450	0
227	20231120	162500	1271641300	29450	29450	29450	29450	0
228	20231120	162400	1271641300	29450	29450	29450	29450	0
229	20231120	162300	1271641300	29450	29450	29450	29450	0
230	20231120	162200	1271641300	29450	29450	29450	29450	0
231	20231120	162100	1271641300	29450	29450	29450	29450	0
232	20231120	162000	1271641300	29450	29450	29450	29450	0
233	20231120	161900	1271641300	29450	29450	29450	29450	0
234	20231120	161800	1271641300	29450	29450	29450	29450	0
235	20231120	161700	1271641300	29450	29450	29450	29450	0
236	20231120	161600	1271641300	29450	29450	29450	29450	0
237	20231120	161500	1271641300	29450	29450	29450	29450	0
238	20231120	161400	1271641300	29450	29450	29450	29450	0
239	20231120	161300	1271641300	29450	29450	29450	29450	0
240	20231120	161200	1271641300	29450	29450	29450	29450	0
241	20231120	161100	1271641300	29450	29450	29450	29450	0
242	20231120	161000	1271641300	29450	29450	29450	29450	1997
243	20231120	160900	1271641300	29450	29450	29450	29450	0
244	20231120	160800	1271641300	29450	29450	29450	29450	0
245	20231120	160700	1271641300	29450	29450	29450	29450	0
246	20231120	160600	1271641300	29450	29450	29450	29450	0
247	20231120	160500	1271641300	29450	29450	29450	29450	0
248	20231120	160400	1271641300	29450	29450	29450	29450	0
249	20231120	160300	1271641300	29450	29450	29450	29450	0
250	20231120	160200	1271641300	29450	29450	29450	29450	0
251	20231120	160100	1271641300	29450	29450	29450	29450	0
252	20231120	160000	1271641300	29450	29450	29450	29450	0
253	20231120	155900	1271641300	29450	29450	29450	29450	0
254	20231120	155800	1271641300	29450	29450	29450	29450	0
255	20231120	155700	1271641300	29450	29450	29450	29450	0
256	20231120	155600	1271641300	29450	29450	29450	29450	0
257	20231120	155500	1271641300	29450	29450	29450	29450	0
258	20231120	155400	1271641300	29450	29450	29450	29450	0
259	20231120	155300	1271641300	29450	29450	29450	29450	0
260	20231120	155200	1271641300	29450	29450	29450	29450	0
261	20231120	155100	1271641300	29450	29450	29450	29450	0
262	20231120	155000	1271641300	29450	29450	29450	29450	0
263	20231120	154900	1271641300	29450	29450	29450	29450	0
264	20231120	154800	1271641300	29450	29450	29450	29450	0
265	20231120	154700	1271641300	29450	29450	29450	29450	0
266	20231120	154600	1271641300	29450	29450	29450	29450	0
267	20231120	154500	1271641300	29450	29450	29450	29450	0
268	20231120	154400	1271641300	29450	29450	29450	29450	0
269	20231120	154300	1271641300	29450	29450	29450	29450	0
270	20231120	154200	1271641300	29450	29450	29450	29450	0
271	20231120	154100	1271641300	29450	29450	29450	29450	0
272	20231120	154000	1271641300	29450	29450	29450	29450	1997
273	20231120	153900	1271641300	29450	29450	29450	29450	0
274	20231120	153800	1271641300	29450	29450	29450	29450	0
275	20231120	153700	1271641300	29450	29450	29450	29450	0
276	20231120	153600	1271641300	29450	29450	29450	29450	0
277	20231120	153500	1271641300	29450	29450	29450	29450	0
278	20231120	153400	1271641300	29450	29450	29450	29450	0
279	20231120	153300	1271641300	29450	29450	29450	29450	0
280	20231120	153200	1271641300	29450	29450	29450	29450	0
281	20231120	153100	1271641300	29450	29450	29450	29450	0
282	20231120	153000	1271641300	29450	29450	29450	29450	1997
283	20231120	152900	1212829650	29450	29450	29450	29450	0
284	20231120	152800	1212829650	29450	29450	29450	29450	0
285	20231120	152700	1212829650	29450	29450	29450	29450	0
286	20231120	152600	1212829650	29450	29450	29450	29450	0
287	20231120	152500	1212829650	29450	29450	29450	29450	0
288	20231120	152400	1212829650	29450	29450	29450	29450	0
289	20231120	152300	1212829650	29450	29450	29450	29450	0
290	20231120	152200	1212829650	29450	29450	29450	29450	0
291	20231120	152100	1212829650	29450	29450	29450	29450	0
292	20231120	152000	1212829650	29450	29450	29450	29450	0
293	20231120	151900	1212829650	29450	29550	29550	29450	120
294	20231120	151800	1209290000	29500	29500	29550	29500	189
295	20231120	151700	1203712300	29500	29500	29550	29500	222
296	20231120	151600	1197162400	29500	29550	29550	29500	156
297	20231120	151500	1192557300	29550	29500	29550	29500	93
298	20231120	151400	1189813400	29500	29500	29500	29500	86
299	20231120	151300	1187276400	29500	29500	29550	29500	123
300	20231120	151200	1183646050	29500	29550	29550	29500	118
301	20231120	151100	1180163100	29500	29500	29550	29500	135
302	20231120	151000	1176179000	29550	29550	29550	29500	172
303	20231120	150900	1171101050	29500	29600	29600	29500	291
304	20231120	150800	1162499050	29600	29550	29600	29550	178
305	20231120	150700	1157238800	29600	29600	29600	29550	114
306	20231120	150600	1153866700	29550	29550	29600	29550	125
307	20231120	150500	1150172700	29550	29550	29600	29550	127
308	20231120	150400	1146418050	29550	29600	29600	29550	163
309	20231120	150300	1141597900	29600	29700	29700	29600	265
310	20231120	150200	1133743750	29700	29600	29700	29550	251
311	20231120	150100	1126305500	29600	29550	29600	29550	31
312	20231120	150000	1125388550	29600	29600	29600	29550	59
313	20231120	145900	1123644950	29550	29550	29600	29550	28
314	20231120	145800	1122816900	29550	29550	29550	29550	38
315	20231120	145700	1121694000	29500	29500	29550	29500	29
316	20231120	145600	1120838000	29500	29500	29600	29500	51
317	20231120	145500	1119332700	29500	29500	29550	29500	16
318	20231120	145400	1118860400	29500	29550	29550	29500	37
319	20231120	145300	1117768100	29500	29500	29550	29500	38
320	20231120	145200	1116646950	29500	29500	29550	29500	54
321	20231120	145100	1115052150	29500	29550	29600	29500	32
322	20231120	145000	1114107300	29550	29500	29550	29500	9
323	20231120	144900	1113841400	29550	29600	29650	29550	33
324	20231120	144800	1112864800	29650	29600	29650	29600	46
325	20231120	144700	1111502200	29600	29600	29600	29600	8
326	20231120	144600	1111265400	29600	29600	29650	29600	98
327	20231120	144500	1108363550	29600	29600	29650	29600	23
328	20231120	144400	1107682600	29650	29600	29650	29600	62
329	20231120	144300	1105845900	29600	29600	29650	29600	29
330	20231120	144200	1104987350	29600	29500	29600	29500	163
331	20231120	144100	1100168500	29550	29500	29550	29500	165
332	20231120	144000	1095293400	29550	29550	29550	29500	22
333	20231120	143900	1094644150	29500	29500	29500	29500	16
334	20231120	143800	1094172150	29500	29500	29500	29500	21
335	20231120	143700	1093552650	29500	29600	29600	29500	378
336	20231120	143600	1082364600	29600	29650	29650	29600	1041
337	20231120	143500	1051500200	29650	29650	29700	29650	9
338	20231120	143400	1051233250	29650	29650	29700	29650	111
339	20231120	143300	1047941950	29700	29650	29700	29650	51
340	20231120	143200	1046429500	29650	29650	29700	29650	19
341	20231120	143100	1045866000	29650	29650	29700	29650	57
342	20231120	143000	1044175650	29650	29650	29700	29650	70
343	20231120	142900	1042099500	29650	29700	29700	29650	235
344	20231120	142800	1035120800	29700	29650	29700	29650	31
345	20231120	142700	1034201200	29700	29700	29700	29650	40
346	20231120	142600	1033013600	29700	29650	29700	29650	87
347	20231120	142500	1030433600	29650	29700	29700	29650	280
348	20231120	142400	1022131150	29700	29650	29700	29650	26
349	20231120	142300	1021359900	29700	29650	29700	29650	22
350	20231120	142200	1020707250	29700	29650	29700	29650	26
351	20231120	142100	1019936000	29650	29650	29700	29650	20
352	20231120	142000	1019342500	29650	29700	29700	29650	74
353	20231120	141900	1017145150	29700	29700	29700	29650	216
354	20231120	141800	1010730800	29650	29650	29700	29650	24
355	20231120	141700	1010018750	29700	29700	29700	29650	115
356	20231120	141600	1006603850	29650	29700	29700	29650	16
357	20231120	141500	1006129200	29700	29700	29700	29650	114
358	20231120	141400	1002744000	29700	29650	29700	29650	22
359	20231120	141300	1002091500	29700	29650	29700	29650	84
360	20231120	141200	999598300	29650	29650	29700	29650	99
361	20231120	141100	996662550	29650	29650	29700	29650	62
362	20231120	141000	994821900	29650	29650	29700	29650	97
363	20231120	140900	991941650	29650	29650	29700	29650	1884
364	20231120	140800	935989500	29700	29700	29700	29650	10
365	20231120	140700	935692600	29700	29700	29700	29650	21
366	20231120	140600	935069450	29650	29650	29700	29650	72
367	20231120	140500	932934500	29650	29650	29700	29650	18
368	20231120	140400	932400450	29650	29650	29700	29650	83
369	20231120	140300	929939150	29700	29700	29700	29650	20
370	20231120	140200	929345700	29700	29700	29700	29650	120
371	20231120	140100	925782200	29700	29700	29700	29650	41
372	20231120	140000	924566200	29650	29700	29700	29650	567
373	20231120	135900	907754200	29700	29700	29700	29650	26
374	20231120	135800	906982950	29650	29700	29700	29650	33
375	20231120	135700	906003950	29650	29700	29700	29650	33
376	20231120	135600	905025100	29700	29650	29700	29650	22
377	20231120	135500	904371900	29650	29700	29700	29650	14
378	20231120	135400	903956550	29650	29650	29650	29650	19
379	20231120	135300	903393200	29650	29650	29700	29650	8
380	20231120	135200	903155850	29650	29650	29700	29650	315
381	20231120	135100	893815700	29700	29700	29700	29650	15
382	20231120	135000	893370550	29650	29650	29700	29650	172
383	20231120	134900	888265050	29700	29700	29700	29650	61
384	20231120	134800	886454550	29650	29650	29700	29650	12
385	20231120	134700	886098400	29700	29700	29700	29650	562
386	20231120	134600	869408550	29700	29700	29700	29650	24
387	20231120	134500	868696700	29700	29650	29700	29650	39
388	20231120	134400	867539600	29700	29650	29700	29650	16
389	20231120	134300	867065000	29700	29700	29700	29650	27
390	20231120	134200	866263950	29650	29650	29700	29650	41
391	20231120	134100	865047800	29700	29650	29700	29650	62
392	20231120	134000	863206550	29700	29650	29700	29650	38
393	20231120	133900	862079200	29650	29650	29700	29650	19
394	20231120	133800	861515200	29650	29650	29700	29650	132
395	20231120	133700	857596100	29700	29650	29700	29650	61
396	20231120	133600	855786950	29700	29700	29700	29650	33
397	20231120	133500	854807000	29700	29650	29700	29650	26
398	20231120	133400	854035700	29650	29650	29700	29650	191
399	20231120	133300	848372300	29600	29650	29650	29600	44
400	20231120	133200	847068650	29650	29600	29650	29600	20
401	20231120	133100	846476350	29600	29600	29650	29600	15
402	20231120	133000	846032200	29600	29600	29650	29600	68
403	20231120	132900	844016950	29650	29650	29650	29600	14
404	20231120	132800	843602150	29600	29650	29650	29600	116
405	20231120	132700	840163550	29600	29600	29650	29600	21
406	20231120	132600	839541650	29600	29600	29600	29600	15
407	20231120	132500	839097650	29600	29600	29600	29600	49
408	20231120	132400	837647250	29600	29600	29600	29600	9
409	20231120	132300	837380850	29550	29650	29650	29550	177
410	20231120	132200	832141800	29650	29600	29650	29600	15
411	20231120	132100	831697500	29600	29600	29600	29600	8
412	20231120	132000	831460700	29600	29600	29600	29600	56
413	20231120	131900	829803100	29600	29600	29600	29600	64
414	20231120	131800	827908700	29600	29550	29600	29550	220
415	20231120	131700	821397350	29600	29500	29600	29500	78
416	20231120	131600	819091450	29550	29550	29550	29500	133
417	20231120	131500	815161800	29550	29500	29550	29500	44
418	20231120	131400	813862300	29550	29550	29550	29500	23
419	20231120	131300	813183300	29550	29550	29550	29500	44
420	20231120	131200	811883500	29550	29500	29550	29500	27
421	20231120	131100	811086700	29550	29550	29550	29500	12
422	20231120	131000	810732150	29500	29500	29550	29500	19
423	20231120	130900	810171550	29500	29500	29550	29500	31
424	20231120	130800	809256200	29500	29550	29550	29500	13
425	20231120	130700	808872400	29500	29500	29500	29500	8
426	20231120	130600	808636400	29500	29550	29550	29500	19
427	20231120	130500	808075600	29500	29500	29500	29500	15
428	20231120	130400	807633100	29550	29500	29550	29500	11
429	20231120	130300	807308300	29500	29500	29500	29500	275
430	20231120	130200	799195800	29500	29550	29550	29500	150
431	20231120	130100	794763650	29550	29600	29600	29550	25
432	20231120	130000	794024650	29550	29550	29550	29550	7
433	20231120	125900	793817800	29550	29600	29600	29550	12
434	20231120	125800	793463000	29550	29600	29600	29550	31
435	20231120	125700	792546900	29550	29550	29550	29550	13
436	20231120	125600	792162750	29550	29550	29550	29550	30
437	20231120	125500	791276250	29550	29550	29550	29500	350
438	20231120	125400	780934450	29600	29550	29600	29550	41
439	20231120	125300	779722650	29550	29550	29550	29550	90
440	20231120	125200	777063150	29550	29550	29550	29550	24
441	20231120	125100	776353950	29550	29600	29600	29550	12
442	20231120	125000	775999100	29550	29550	29600	29550	15
443	20231120	124900	775555800	29550	29600	29600	29550	10
444	20231120	124800	775260050	29550	29550	29600	29500	40
445	20231120	124700	774077600	29550	29550	29550	29550	20
446	20231120	124600	773486600	29550	29600	29600	29550	17
447	20231120	124500	772983750	29550	29550	29550	29550	7
448	20231120	124400	772776900	29550	29550	29600	29550	18
449	20231120	124300	772244750	29550	29550	29550	29550	6
450	20231120	124200	772067450	29550	29600	29600	29550	17
451	20231120	124100	771564850	29550	29550	29600	29550	24
452	20231120	124000	770855400	29550	29600	29600	29550	7
453	20231120	123900	770648300	29550	29600	29600	29550	34
454	20231120	123800	769642550	29550	29600	29600	29550	18
455	20231120	123700	769110400	29550	29550	29550	29550	6
456	20231120	123600	768933100	29550	29550	29600	29550	20
457	20231120	123500	768342050	29550	29500	29550	29500	6
458	20231120	123400	768165000	29500	29500	29600	29500	44
459	20231120	123300	766864600	29550	29600	29600	29550	15
460	20231120	123200	766421250	29500	29550	29550	29500	11
461	20231120	123100	766096600	29550	29550	29550	29550	8
462	20231120	123000	765860200	29500	29600	29600	29500	68
463	20231120	122900	763850800	29550	29550	29550	29550	10
464	20231120	122800	763555300	29600	29550	29600	29550	18
465	20231120	122700	763023050	29550	29500	29550	29500	37
466	20231120	122600	761930300	29550	29550	29550	29500	15
467	20231120	122500	761487400	29550	29550	29550	29500	33
468	20231120	122400	760512600	29500	29550	29550	29500	40
469	20231120	122300	759331250	29550	29550	29550	29550	84
470	20231120	122200	756849050	29600	29600	29600	29600	6
471	20231120	122100	756671450	29550	29550	29550	29550	59
472	20231120	122000	754928000	29600	29550	29600	29550	13
473	20231120	121900	754543550	29550	29600	29600	29550	13
474	20231120	121800	754159100	29550	29500	29550	29500	40
475	20231120	121700	752977450	29500	29500	29550	29500	10
476	20231120	121600	752682050	29500	29500	29500	29500	10
477	20231120	121500	752387050	29500	29550	29550	29500	12
478	20231120	121400	752032700	29500	29550	29550	29500	13
479	20231120	121300	751648900	29500	29500	29500	29500	5
480	20231120	121200	751501400	29500	29500	29550	29500	42
481	20231120	121100	750261050	29500	29550	29550	29500	18
482	20231120	121000	749729750	29500	29500	29500	29500	6
483	20231120	120900	749552750	29550	29550	29550	29550	115
484	20231120	120800	746154500	29550	29550	29550	29550	89
485	20231120	120700	743524550	29600	29600	29650	29600	154
486	20231120	120600	738965850	29600	29650	29650	29600	172
487	20231120	120500	733874300	29650	29650	29650	29650	6
488	20231120	120400	733696400	29600	29600	29600	29600	118
489	20231120	120300	730203600	29650	29600	29650	29600	116
490	20231120	120200	726769700	29600	29650	29650	29600	14
491	20231120	120100	726354950	29600	29600	29600	29600	12
492	20231120	120000	725999750	29650	29650	29650	29600	177
493	20231120	115900	720752300	29650	29600	29650	29600	25
494	20231120	115800	720012000	29650	29600	29650	29600	20
495	20231120	115700	719419850	29600	29600	29650	29600	21
496	20231120	115600	718797900	29600	29650	29650	29600	32
497	20231120	115500	717850350	29650	29600	29650	29600	5
498	20231120	115400	717702200	29600	29650	29650	29600	23
499	20231120	115300	717020950	29600	29600	29650	29600	45
500	20231120	115200	715687600	29600	29600	29600	29600	7
501	20231120	115100	715480400	29650	29600	29650	29600	25
502	20231120	115000	714739950	29600	29600	29650	29600	23
503	20231120	114900	714058800	29600	29600	29650	29600	31
504	20231120	114800	713140900	29600	29600	29600	29600	1
505	20231120	114700	713111300	29600	29600	29600	29600	11
506	20231120	114600	712785700	29600	29600	29600	29600	5
507	20231120	114500	712637700	29600	29650	29650	29600	9
508	20231120	114400	712371200	29600	29600	29600	29600	227
509	20231120	114300	705652000	29650	29650	29650	29650	193
510	20231120	114200	699929550	29650	29650	29650	29650	17
511	20231120	114100	699425500	29650	29650	29650	29650	0
512	20231120	114000	699425500	29650	29650	29650	29650	7
513	20231120	113900	699217950	29650	29700	29700	29650	143
514	20231120	113800	694977400	29700	29750	29750	29700	104
515	20231120	113700	691888250	29750	29700	29750	29700	52
516	20231120	113600	690343450	29700	29750	29750	29700	721
517	20231120	113500	668929250	29700	29700	29750	29700	47
518	20231120	113400	667531650	29700	29700	29750	29700	172
519	20231120	113300	662423100	29700	29700	29700	29700	50
520	20231120	113200	660938100	29700	29650	29700	29650	1046
521	20231120	113100	629872900	29700	29700	29700	29700	2
522	20231120	113000	629813500	29700	29650	29700	29650	31
523	20231120	112900	628894200	29650	29650	29650	29650	7
524	20231120	112800	628686650	29700	29700	29700	29700	5
525	20231120	112700	628538150	29650	29650	29650	29650	12
526	20231120	112600	628182350	29700	29700	29700	29700	3
527	20231120	112500	628093250	29650	29650	29650	29650	12
528	20231120	112400	627737450	29700	29650	29700	29650	29
529	20231120	112300	626876550	29700	29650	29700	29650	32
530	20231120	112200	625927700	29650	29650	29700	29650	16
531	20231120	112100	625453150	29700	29700	29700	29700	1
532	20231120	112000	625423450	29700	29650	29700	29650	10
533	20231120	111900	625126800	29650	29650	29650	29650	5
534	20231120	111800	624978550	29650	29700	29700	29650	10
535	20231120	111700	624681900	29650	29700	29700	29650	10
536	20231120	111600	624385250	29650	29700	29700	29650	8
537	20231120	111500	624147950	29700	29700	29700	29650	11
538	20231120	111400	623821600	29650	29650	29650	29650	2
539	20231120	111300	623762300	29650	29650	29700	29650	25
540	20231120	111200	623020900	29650	29650	29650	29650	7
541	20231120	111100	622813350	29700	29700	29700	29700	3
542	20231120	111000	622724250	29650	29700	29700	29650	14
543	20231120	110900	622309100	29650	29650	29650	29650	1
544	20231120	110800	622279450	29650	29650	29650	29650	12
545	20231120	110700	621923650	29650	29650	29650	29650	110
546	20231120	110600	618662150	29650	29650	29650	29650	2
547	20231120	110500	618602850	29650	29650	29650	29650	13
548	20231120	110400	618217400	29700	29700	29700	29700	2
549	20231120	110300	618158000	29700	29700	29700	29650	20
550	20231120	110200	617564350	29650	29650	29700	29650	16
551	20231120	110100	617089800	29700	29700	29700	29700	2
552	20231120	110000	617030400	29700	29650	29700	29600	12
553	20231120	105900	616674800	29650	29650	29650	29600	118
554	20231120	105800	613176400	29650	29600	29650	29600	9
555	20231120	105700	612909900	29600	29600	29600	29600	7
556	20231120	105600	612702700	29600	29600	29600	29600	6
557	20231120	105500	612525100	29600	29600	29600	29600	60
558	20231120	105400	610749100	29600	29600	29600	29600	0
559	20231120	105300	610749100	29600	29600	29650	29600	33
560	20231120	105200	609771250	29650	29500	29650	29500	84
561	20231120	105100	607286250	29500	29500	29550	29450	1049
562	20231120	105000	576381000	29500	29550	29550	29500	81
563	20231120	104900	573991300	29550	29550	29550	29550	162
564	20231120	104800	569204200	29550	29550	29600	29550	17
565	20231120	104700	568701700	29600	29600	29600	29600	4
566	20231120	104600	568583300	29550	29550	29550	29550	7
567	20231120	104500	568376450	29550	29550	29600	29550	15
568	20231120	104400	567933100	29600	29600	29600	29600	56
569	20231120	104300	566275500	29600	29600	29600	29550	97
570	20231120	104200	563404550	29600	29600	29600	29600	14
571	20231120	104100	562990150	29550	29600	29600	29550	100
572	20231120	104000	560034200	29600	29600	29600	29600	147
573	20231120	103900	555683000	29600	29600	29600	29600	192
574	20231120	103800	549999800	29650	29600	29650	29600	10
575	20231120	103700	549703650	29650	29600	29650	29600	4
576	20231120	103600	549585150	29600	29600	29600	29600	28
577	20231120	103500	548756350	29600	29650	29650	29600	10
578	20231120	103400	548460000	29650	29600	29650	29600	42
579	20231120	103300	547215000	29600	29600	29600	29600	7
580	20231120	103200	547007800	29650	29650	29650	29650	874
581	20231120	103100	521093700	29650	29650	29700	29650	26
582	20231120	103000	520322650	29650	29700	29700	29650	11
583	20231120	102900	519996350	29650	29650	29650	29650	1
584	20231120	102800	519966700	29700	29650	29700	29650	18
585	20231120	102700	519432700	29700	29700	29700	29700	2
586	20231120	102600	519373300	29700	29650	29700	29650	11
587	20231120	102500	519046950	29650	29650	29700	29650	14
588	20231120	102400	518631700	29700	29700	29700	29700	2
589	20231120	102300	518572300	29700	29700	29700	29700	0
590	20231120	102200	518572300	29700	29650	29700	29650	34
591	20231120	102100	517562750	29700	29700	29700	29700	253
592	20231120	102000	510048650	29750	29700	29750	29700	15
593	20231120	101900	509602700	29700	29700	29700	29700	39
594	20231120	101800	508444400	29750	29700	29750	29700	10
595	20231120	101700	508147300	29700	29700	29700	29700	0
596	20231120	101600	508147300	29700	29750	29750	29700	108
597	20231120	101500	504934700	29700	29750	29750	29700	389
598	20231120	101400	493379650	29750	29700	29750	29700	118
599	20231120	101300	489870500	29700	29750	29750	29700	297
600	20231120	101200	481038300	29800	29800	29800	29750	612
601	20231120	101100	462822200	29850	29800	29850	29800	222
602	20231120	101000	456206550	29800	29800	29800	29800	186
603	20231120	100900	450663750	29800	29850	29850	29800	217
604	20231120	100800	444195250	29800	29800	29800	29800	8
605	20231120	100700	443956850	29850	29850	29850	29850	167
606	20231120	100600	438971900	29850	29800	29850	29800	29
607	20231120	100500	438107600	29800	29800	29800	29800	0
608	20231120	100400	438107600	29800	29800	29800	29800	71
609	20231120	100300	435991800	29850	29800	29850	29800	12
610	20231120	100200	435633950	29800	29800	29800	29800	2927
611	20231120	100100	348409350	29800	29800	29800	29750	129
612	20231120	100000	344565500	29800	29800	29800	29800	2
613	20231120	095900	344505900	29750	29750	29750	29750	126
614	20231120	095800	340757400	29750	29750	29750	29750	60
615	20231120	095700	338972400	29700	29750	29750	29700	401
616	20231120	095600	327046900	29750	29700	29750	29700	883
617	20231120	095500	300777700	29700	29700	29700	29700	6
618	20231120	095400	300599500	29700	29700	29700	29700	8
619	20231120	095300	300361900	29700	29700	29700	29700	18
620	20231120	095200	299827300	29700	29700	29700	29700	539
621	20231120	095100	283819000	29700	29650	29700	29650	116
622	20231120	095000	280374900	29600	29650	29650	29600	400
623	20231120	094900	268529900	29650	29650	29650	29650	7
624	20231120	094800	268322350	29600	29650	29650	29600	44
625	20231120	094700	267017800	29600	29600	29600	29600	7
626	20231120	094600	266810600	29600	29600	29600	29600	297
627	20231120	094500	258019400	29600	29650	29650	29600	589
628	20231120	094400	240573950	29650	29650	29650	29650	10
629	20231120	094300	240277450	29650	29700	29700	29650	370
630	20231120	094200	229301600	29700	29650	29700	29650	359
631	20231120	094100	218647400	29700	29700	29700	29700	100
632	20231120	094000	215677400	29650	29650	29700	29650	78
633	20231120	093900	213361750	29700	29700	29700	29700	245
634	20231120	093800	206085250	29650	29650	29650	29650	8
635	20231120	093700	205848050	29650	29600	29650	29600	127
636	20231120	093600	202087500	29600	29700	29700	29600	613
637	20231120	093500	183915650	29750	29700	29750	29700	259
638	20231120	093400	176223300	29700	29700	29750	29700	85
639	20231120	093300	173698700	29750	29700	29750	29700	110
640	20231120	093200	170430200	29700	29700	29700	29650	106
641	20231120	093100	167282100	29700	29700	29700	29700	39
642	20231120	093000	166123800	29650	29750	29750	29650	131
643	20231120	092900	162229550	29750	29750	29750	29650	417
644	20231120	092800	149828550	29750	29750	29750	29700	533
645	20231120	092700	133981050	29800	29750	29800	29750	123
646	20231120	092600	130321350	29750	29700	29750	29700	802
647	20231120	092500	106484750	29700	29650	29700	29650	75
648	20231120	092400	104257900	29650	29600	29650	29600	213
649	20231120	092300	97942700	29600	29650	29650	29600	42
650	20231120	092200	96697450	29600	29600	29600	29600	301
651	20231120	092100	87787850	29600	29600	29600	29600	1
652	20231120	092000	87758250	29550	29550	29550	29550	106
653	20231120	091900	84625950	29550	29500	29550	29450	774
654	20231120	091800	61756500	29450	29450	29450	29450	0
655	20231120	091700	61756500	29450	29500	29500	29450	121
656	20231120	091600	58188050	29500	29500	29500	29500	100
657	20231120	091500	55238050	29500	29550	29550	29500	488
658	20231120	091400	40822100	29550	29550	29550	29550	147
659	20231120	091300	36478250	29550	29550	29550	29550	148
660	20231120	091200	32104850	29500	29500	29500	29500	61
661	20231120	091100	30305350	29500	29500	29500	29500	196
662	20231120	091000	24523350	29500	29500	29500	29500	104
663	20231120	090900	21455350	29500	29450	29500	29450	165
664	20231120	090800	16593350	29450	29450	29450	29450	111
665	20231120	090700	13324400	29450	29450	29450	29450	91
666	20231120	090600	10644450	29450	29450	29450	29300	35
667	20231120	090500	9615700	29450	29450	29450	29450	0
668	20231120	090400	9615700	29450	29500	29500	29450	45
669	20231120	090300	8290400	29450	29450	29450	29450	0
670	20231120	090200	8290400	29450	29350	29450	29350	127
671	20231120	090100	4561450	29500	29500	29500	29450	82
672	20231120	090000	2142550	29350	29350	29350	29350	73