KissMeData/284740/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	203700	557479700	22650	22650	22650	22650	695
3	20231121	203600	557479700	22650	22650	22650	22650	0
4	20231121	203500	557479700	22650	22650	22650	22650	0
5	20231121	203400	557479700	22650	22650	22650	22650	0
6	20231121	203300	557479700	22650	22650	22650	22650	0
7	20231121	203200	557479700	22650	22650	22650	22650	0
8	20231121	203100	557479700	22650	22650	22650	22650	0
9	20231121	203000	557479700	22650	22650	22650	22650	0
10	20231121	202900	557479700	22650	22650	22650	22650	0
11	20231121	202800	557479700	22650	22650	22650	22650	0
12	20231121	202700	557479700	22650	22650	22650	22650	0
13	20231121	202600	557479700	22650	22650	22650	22650	0
14	20231121	202500	557479700	22650	22650	22650	22650	0
15	20231121	202400	557479700	22650	22650	22650	22650	0
16	20231121	202300	557479700	22650	22650	22650	22650	0
17	20231121	202200	557479700	22650	22650	22650	22650	0
18	20231121	202100	557479700	22650	22650	22650	22650	0
19	20231121	202000	557479700	22650	22650	22650	22650	0
20	20231121	201900	557479700	22650	22650	22650	22650	0
21	20231121	201800	557479700	22650	22650	22650	22650	0
22	20231121	201700	557479700	22650	22650	22650	22650	0
23	20231121	201600	557479700	22650	22650	22650	22650	0
24	20231121	201500	557479700	22650	22650	22650	22650	0
25	20231121	201400	557479700	22650	22650	22650	22650	0
26	20231121	201300	557479700	22650	22650	22650	22650	0
27	20231121	201200	557479700	22650	22650	22650	22650	0
28	20231121	201100	557479700	22650	22650	22650	22650	0
29	20231121	201000	557479700	22650	22650	22650	22650	0
30	20231121	200900	557479700	22650	22650	22650	22650	0
31	20231121	200800	557479700	22650	22650	22650	22650	0
32	20231121	200700	557479700	22650	22650	22650	22650	695
33	20231121	200600	557479700	22650	22650	22650	22650	0
34	20231121	200500	557479700	22650	22650	22650	22650	0
35	20231121	200400	557479700	22650	22650	22650	22650	0
36	20231121	200300	557479700	22650	22650	22650	22650	0
37	20231121	200200	557479700	22650	22650	22650	22650	0
38	20231121	200100	557479700	22650	22650	22650	22650	0
39	20231121	200000	557479700	22650	22650	22650	22650	0
40	20231121	195900	557479700	22650	22650	22650	22650	0
41	20231121	195800	557479700	22650	22650	22650	22650	0
42	20231121	195700	557479700	22650	22650	22650	22650	0
43	20231121	195600	557479700	22650	22650	22650	22650	0
44	20231121	195500	557479700	22650	22650	22650	22650	0
45	20231121	195400	557479700	22650	22650	22650	22650	0
46	20231121	195300	557479700	22650	22650	22650	22650	0
47	20231121	195200	557479700	22650	22650	22650	22650	0
48	20231121	195100	557479700	22650	22650	22650	22650	0
49	20231121	195000	557479700	22650	22650	22650	22650	0
50	20231121	194900	557479700	22650	22650	22650	22650	0
51	20231121	194800	557479700	22650	22650	22650	22650	0
52	20231121	194700	557479700	22650	22650	22650	22650	0
53	20231121	194600	557479700	22650	22650	22650	22650	0
54	20231121	194500	557479700	22650	22650	22650	22650	0
55	20231121	194400	557479700	22650	22650	22650	22650	0
56	20231121	194300	557479700	22650	22650	22650	22650	0
57	20231121	194200	557479700	22650	22650	22650	22650	0
58	20231121	194100	557479700	22650	22650	22650	22650	0
59	20231121	194000	557479700	22650	22650	22650	22650	0
60	20231121	193900	557479700	22650	22650	22650	22650	0
61	20231121	193800	557479700	22650	22650	22650	22650	0
62	20231121	193700	557479700	22650	22650	22650	22650	695
63	20231121	193600	557479700	22650	22650	22650	22650	0
64	20231121	193500	557479700	22650	22650	22650	22650	0
65	20231121	193400	557479700	22650	22650	22650	22650	0
66	20231121	193300	557479700	22650	22650	22650	22650	0
67	20231121	193200	557479700	22650	22650	22650	22650	0
68	20231121	193100	557479700	22650	22650	22650	22650	0
69	20231121	193000	557479700	22650	22650	22650	22650	0
70	20231121	192900	557479700	22650	22650	22650	22650	0
71	20231121	192800	557479700	22650	22650	22650	22650	0
72	20231121	192700	557479700	22650	22650	22650	22650	0
73	20231121	192600	557479700	22650	22650	22650	22650	0
74	20231121	192500	557479700	22650	22650	22650	22650	0
75	20231121	192400	557479700	22650	22650	22650	22650	0
76	20231121	192300	557479700	22650	22650	22650	22650	0
77	20231121	192200	557479700	22650	22650	22650	22650	0
78	20231121	192100	557479700	22650	22650	22650	22650	0
79	20231121	192000	557479700	22650	22650	22650	22650	0
80	20231121	191900	557479700	22650	22650	22650	22650	0
81	20231121	191800	557479700	22650	22650	22650	22650	0
82	20231121	191700	557479700	22650	22650	22650	22650	0
83	20231121	191600	557479700	22650	22650	22650	22650	0
84	20231121	191500	557479700	22650	22650	22650	22650	0
85	20231121	191400	557479700	22650	22650	22650	22650	0
86	20231121	191300	557479700	22650	22650	22650	22650	0
87	20231121	191200	557479700	22650	22650	22650	22650	0
88	20231121	191100	557479700	22650	22650	22650	22650	0
89	20231121	191000	557479700	22650	22650	22650	22650	0
90	20231121	190900	557479700	22650	22650	22650	22650	0
91	20231121	190800	557479700	22650	22650	22650	22650	0
92	20231121	190700	557479700	22650	22650	22650	22650	695
93	20231121	190600	557479700	22650	22650	22650	22650	0
94	20231121	190500	557479700	22650	22650	22650	22650	0
95	20231121	190400	557479700	22650	22650	22650	22650	0
96	20231121	190300	557479700	22650	22650	22650	22650	0
97	20231121	190200	557479700	22650	22650	22650	22650	0
98	20231121	190100	557479700	22650	22650	22650	22650	0
99	20231121	190000	557479700	22650	22650	22650	22650	0
100	20231121	185900	557479700	22650	22650	22650	22650	0
101	20231121	185800	557479700	22650	22650	22650	22650	0
102	20231121	185700	557479700	22650	22650	22650	22650	0
103	20231121	185600	557479700	22650	22650	22650	22650	0
104	20231121	185500	557479700	22650	22650	22650	22650	0
105	20231121	185400	557479700	22650	22650	22650	22650	0
106	20231121	185300	557479700	22650	22650	22650	22650	0
107	20231121	185200	557479700	22650	22650	22650	22650	0
108	20231121	185100	557479700	22650	22650	22650	22650	0
109	20231121	185000	557479700	22650	22650	22650	22650	0
110	20231121	184900	557479700	22650	22650	22650	22650	0
111	20231121	184800	557479700	22650	22650	22650	22650	0
112	20231121	184700	557479700	22650	22650	22650	22650	0
113	20231121	184600	557479700	22650	22650	22650	22650	0
114	20231121	184500	557479700	22650	22650	22650	22650	0
115	20231121	184400	557479700	22650	22650	22650	22650	0
116	20231121	184300	557479700	22650	22650	22650	22650	0
117	20231121	184200	557479700	22650	22650	22650	22650	0
118	20231121	184100	557479700	22650	22650	22650	22650	0
119	20231121	184000	557479700	22650	22650	22650	22650	0
120	20231121	183900	557479700	22650	22650	22650	22650	0
121	20231121	183800	557479700	22650	22650	22650	22650	0
122	20231121	183700	557479700	22650	22650	22650	22650	695
123	20231121	183600	557479700	22650	22650	22650	22650	0
124	20231121	183500	557479700	22650	22650	22650	22650	0
125	20231121	183400	557479700	22650	22650	22650	22650	0
126	20231121	183300	557479700	22650	22650	22650	22650	0
127	20231121	183200	557479700	22650	22650	22650	22650	0
128	20231121	183100	557479700	22650	22650	22650	22650	0
129	20231121	183000	557479700	22650	22650	22650	22650	0
130	20231121	182900	557479700	22650	22650	22650	22650	0
131	20231121	182800	557479700	22650	22650	22650	22650	0
132	20231121	182700	557479700	22650	22650	22650	22650	0
133	20231121	182600	557479700	22650	22650	22650	22650	0
134	20231121	182500	557479700	22650	22650	22650	22650	0
135	20231121	182400	557479700	22650	22650	22650	22650	0
136	20231121	182300	557479700	22650	22650	22650	22650	0
137	20231121	182200	557479700	22650	22650	22650	22650	0
138	20231121	182100	557479700	22650	22650	22650	22650	0
139	20231121	182000	557479700	22650	22650	22650	22650	0
140	20231121	181900	557479700	22650	22650	22650	22650	0
141	20231121	181800	557479700	22650	22650	22650	22650	0
142	20231121	181700	557479700	22650	22650	22650	22650	0
143	20231121	181600	557479700	22650	22650	22650	22650	0
144	20231121	181500	557479700	22650	22650	22650	22650	0
145	20231121	181400	557479700	22650	22650	22650	22650	0
146	20231121	181300	557479700	22650	22650	22650	22650	0
147	20231121	181200	557479700	22650	22650	22650	22650	0
148	20231121	181100	557479700	22650	22650	22650	22650	0
149	20231121	181000	557479700	22650	22650	22650	22650	0
150	20231121	180900	557479700	22650	22650	22650	22650	0
151	20231121	180800	557479700	22650	22650	22650	22650	0
152	20231121	180700	557479700	22650	22650	22650	22650	695
153	20231121	180600	557479700	22650	22650	22650	22650	0
154	20231121	180500	557479700	22650	22650	22650	22650	0
155	20231121	180400	557479700	22650	22650	22650	22650	0
156	20231121	180300	557479700	22650	22650	22650	22650	0
157	20231121	180200	557479700	22650	22650	22650	22650	0
158	20231121	180100	557479700	22650	22650	22650	22650	0
159	20231121	180000	557479700	22650	22650	22650	22650	0
160	20231121	175900	557479700	22650	22650	22650	22650	0
161	20231121	175800	557479700	22650	22650	22650	22650	0
162	20231121	175700	557479700	22650	22650	22650	22650	0
163	20231121	175600	557479700	22650	22650	22650	22650	0
164	20231121	175500	557479700	22650	22650	22650	22650	0
165	20231121	175400	557479700	22650	22650	22650	22650	0
166	20231121	175300	557479700	22650	22650	22650	22650	0
167	20231121	175200	557479700	22650	22650	22650	22650	0
168	20231121	175100	557479700	22650	22650	22650	22650	0
169	20231121	175000	557479700	22650	22650	22650	22650	0
170	20231121	174900	557479700	22650	22650	22650	22650	0
171	20231121	174800	557479700	22650	22650	22650	22650	0
172	20231121	174700	557479700	22650	22650	22650	22650	0
173	20231121	174600	557479700	22650	22650	22650	22650	0
174	20231121	174500	557479700	22650	22650	22650	22650	0
175	20231121	174400	557479700	22650	22650	22650	22650	0
176	20231121	174300	557479700	22650	22650	22650	22650	0
177	20231121	174200	557479700	22650	22650	22650	22650	0
178	20231121	174100	557479700	22650	22650	22650	22650	0
179	20231121	174000	557479700	22650	22650	22650	22650	0
180	20231121	173900	557479700	22650	22650	22650	22650	0
181	20231121	173800	557479700	22650	22650	22650	22650	0
182	20231121	173700	557479700	22650	22650	22650	22650	695
183	20231121	173600	557479700	22650	22650	22650	22650	0
184	20231121	173500	557479700	22650	22650	22650	22650	0
185	20231121	173400	557479700	22650	22650	22650	22650	0
186	20231121	173300	557479700	22650	22650	22650	22650	0
187	20231121	173200	557479700	22650	22650	22650	22650	0
188	20231121	173100	557479700	22650	22650	22650	22650	0
189	20231121	173000	557479700	22650	22650	22650	22650	0
190	20231121	172900	557479700	22650	22650	22650	22650	0
191	20231121	172800	557479700	22650	22650	22650	22650	0
192	20231121	172700	557479700	22650	22650	22650	22650	0
193	20231121	172600	557479700	22650	22650	22650	22650	0
194	20231121	172500	557479700	22650	22650	22650	22650	0
195	20231121	172400	557479700	22650	22650	22650	22650	0
196	20231121	172300	557479700	22650	22650	22650	22650	0
197	20231121	172200	557479700	22650	22650	22650	22650	0
198	20231121	172100	557479700	22650	22650	22650	22650	0
199	20231121	172000	557479700	22650	22650	22650	22650	0
200	20231121	171900	557479700	22650	22650	22650	22650	0
201	20231121	171800	557479700	22650	22650	22650	22650	0
202	20231121	171700	557479700	22650	22650	22650	22650	0
203	20231121	171600	557479700	22650	22650	22650	22650	0
204	20231121	171500	557479700	22650	22650	22650	22650	0
205	20231121	171400	557479700	22650	22650	22650	22650	0
206	20231121	171300	557479700	22650	22650	22650	22650	0
207	20231121	171200	557479700	22650	22650	22650	22650	0
208	20231121	171100	557479700	22650	22650	22650	22650	0
209	20231121	171000	557479700	22650	22650	22650	22650	0
210	20231121	170900	557479700	22650	22650	22650	22650	0
211	20231121	170800	557479700	22650	22650	22650	22650	0
212	20231121	170700	557479700	22650	22650	22650	22650	695
213	20231121	170600	557479700	22650	22650	22650	22650	0
214	20231121	170500	557479700	22650	22650	22650	22650	0
215	20231121	170400	557479700	22650	22650	22650	22650	0
216	20231121	170300	557479700	22650	22650	22650	22650	0
217	20231121	170200	557479700	22650	22650	22650	22650	0
218	20231121	170100	557479700	22650	22650	22650	22650	0
219	20231121	170000	557479700	22650	22650	22650	22650	0
220	20231121	165900	557479700	22650	22650	22650	22650	0
221	20231121	165800	557479700	22650	22650	22650	22650	0
222	20231121	165700	557479700	22650	22650	22650	22650	0
223	20231121	165600	557479700	22650	22650	22650	22650	0
224	20231121	165500	557479700	22650	22650	22650	22650	0
225	20231121	165400	557479700	22650	22650	22650	22650	0
226	20231121	165300	557479700	22650	22650	22650	22650	0
227	20231121	165200	557479700	22650	22650	22650	22650	0
228	20231121	165100	557479700	22650	22650	22650	22650	0
229	20231121	165000	557479700	22650	22650	22650	22650	0
230	20231121	164900	557479700	22650	22650	22650	22650	0
231	20231121	164800	557479700	22650	22650	22650	22650	0
232	20231121	164700	557479700	22650	22650	22650	22650	0
233	20231121	164600	557479700	22650	22650	22650	22650	0
234	20231121	164500	557479700	22650	22650	22650	22650	0
235	20231121	164400	557479700	22650	22650	22650	22650	0
236	20231121	164300	557479700	22650	22650	22650	22650	0
237	20231121	164200	557479700	22650	22650	22650	22650	0
238	20231121	164100	557479700	22650	22650	22650	22650	0
239	20231121	164000	557479700	22650	22650	22650	22650	0
240	20231121	163900	557479700	22650	22650	22650	22650	0
241	20231121	163800	557479700	22650	22650	22650	22650	0
242	20231121	163700	557479700	22650	22650	22650	22650	695
243	20231121	163600	557479700	22650	22650	22650	22650	0
244	20231121	163500	557479700	22650	22650	22650	22650	0
245	20231121	163400	557479700	22650	22650	22650	22650	0
246	20231121	163300	557479700	22650	22650	22650	22650	0
247	20231121	163200	557479700	22650	22650	22650	22650	0
248	20231121	163100	557479700	22650	22650	22650	22650	0
249	20231121	163000	557479700	22650	22650	22650	22650	0
250	20231121	162900	557479700	22650	22650	22650	22650	0
251	20231121	162800	557479700	22650	22650	22650	22650	0
252	20231121	162700	557479700	22650	22650	22650	22650	0
253	20231121	162600	557479700	22650	22650	22650	22650	0
254	20231121	162500	557479700	22650	22650	22650	22650	0
255	20231121	162400	557479700	22650	22650	22650	22650	0
256	20231121	162300	557479700	22650	22650	22650	22650	0
257	20231121	162200	557479700	22650	22650	22650	22650	0
258	20231121	162100	557479700	22650	22650	22650	22650	0
259	20231121	162000	557479700	22650	22650	22650	22650	0
260	20231121	161900	557479700	22650	22650	22650	22650	0
261	20231121	161800	557479700	22650	22650	22650	22650	0
262	20231121	161700	557479700	22650	22650	22650	22650	0
263	20231121	161600	557479700	22650	22650	22650	22650	0
264	20231121	161500	557479700	22650	22650	22650	22650	0
265	20231121	161400	557479700	22650	22650	22650	22650	0
266	20231121	161300	557479700	22650	22650	22650	22650	0
267	20231121	161200	557479700	22650	22650	22650	22650	0
268	20231121	161100	557479700	22650	22650	22650	22650	0
269	20231121	161000	557479700	22650	22650	22650	22650	0
270	20231121	160900	557479700	22650	22650	22650	22650	0
271	20231121	160800	557479700	22650	22650	22650	22650	0
272	20231121	160700	557479700	22650	22650	22650	22650	695
273	20231121	160600	557479700	22650	22650	22650	22650	0
274	20231121	160500	557479700	22650	22650	22650	22650	0
275	20231121	160400	557479700	22650	22650	22650	22650	0
276	20231121	160300	557479700	22650	22650	22650	22650	0
277	20231121	160200	557479700	22650	22650	22650	22650	0
278	20231121	160100	557479700	22650	22650	22650	22650	0
279	20231121	160000	557479700	22650	22650	22650	22650	0
280	20231121	155900	557479700	22650	22650	22650	22650	0
281	20231121	155800	557479700	22650	22650	22650	22650	0
282	20231121	155700	557479700	22650	22650	22650	22650	0
283	20231121	155600	557479700	22650	22650	22650	22650	0
284	20231121	155500	557479700	22650	22650	22650	22650	0
285	20231121	155400	557479700	22650	22650	22650	22650	0
286	20231121	155300	557479700	22650	22650	22650	22650	0
287	20231121	155200	557479700	22650	22650	22650	22650	0
288	20231121	155100	557479700	22650	22650	22650	22650	0
289	20231121	155000	557479700	22650	22650	22650	22650	0
290	20231121	154900	557479700	22650	22650	22650	22650	0
291	20231121	154800	557479700	22650	22650	22650	22650	0
292	20231121	154700	557479700	22650	22650	22650	22650	0
293	20231121	154600	557479700	22650	22650	22650	22650	0
294	20231121	154500	557479700	22650	22650	22650	22650	0
295	20231121	154400	557479700	22650	22650	22650	22650	0
296	20231121	154300	557479700	22650	22650	22650	22650	0
297	20231121	154200	557479700	22650	22650	22650	22650	0
298	20231121	154100	557479700	22650	22650	22650	22650	0
299	20231121	154000	557479700	22650	22650	22650	22650	0
300	20231121	153900	557479700	22650	22650	22650	22650	0
301	20231121	153800	557479700	22650	22650	22650	22650	0
302	20231121	153700	557479700	22650	22650	22650	22650	695
303	20231121	153600	557479700	22650	22650	22650	22650	0
304	20231121	153500	557479700	22650	22650	22650	22650	0
305	20231121	153400	557479700	22650	22650	22650	22650	0
306	20231121	153300	557479700	22650	22650	22650	22650	0
307	20231121	153200	557479700	22650	22650	22650	22650	0
308	20231121	153100	557479700	22650	22650	22650	22650	0
309	20231121	153000	557479700	22650	22650	22650	22650	695
310	20231121	152900	541737950	22600	22600	22600	22600	0
311	20231121	152800	541737950	22600	22600	22600	22600	0
312	20231121	152700	541737950	22600	22600	22600	22600	0
313	20231121	152600	541737950	22600	22600	22600	22600	0
314	20231121	152500	541737950	22600	22600	22600	22600	0
315	20231121	152400	541737950	22600	22600	22600	22600	0
316	20231121	152300	541737950	22600	22600	22600	22600	0
317	20231121	152200	541737950	22600	22600	22600	22600	0
318	20231121	152100	541737950	22600	22600	22600	22600	0
319	20231121	152000	541737950	22600	22600	22600	22600	0
320	20231121	151900	541737950	22600	22650	22650	22600	14
321	20231121	151800	541420900	22550	22600	22600	22550	14
322	20231121	151700	541104850	22600	22650	22650	22600	46
323	20231121	151600	540064850	22650	22600	22650	22600	59
324	20231121	151500	538731350	22650	22650	22650	22650	23
325	20231121	151400	538210400	22650	22650	22650	22650	8
326	20231121	151300	538029200	22600	22600	22600	22600	0
327	20231121	151200	538029200	22600	22650	22650	22600	29
328	20231121	151100	537372950	22650	22650	22650	22600	21
329	20231121	151000	536897800	22650	22650	22650	22650	5
330	20231121	150900	536784550	22650	22650	22650	22600	221
331	20231121	150800	531788850	22650	22700	22700	22650	149
332	20231121	150700	528413000	22700	22700	22700	22700	5
333	20231121	150600	528299500	22700	22700	22700	22700	6
334	20231121	150500	528163300	22650	22650	22650	22650	88
335	20231121	150400	526170100	22650	22650	22650	22650	31
336	20231121	150300	525467950	22650	22650	22650	22650	36
337	20231121	150200	524652550	22700	22700	22700	22600	123
338	20231121	150100	521867000	22700	22700	22700	22700	15
339	20231121	150000	521526500	22650	22600	22650	22600	26
340	20231121	145900	520938250	22700	22650	22700	22600	66
341	20231121	145800	519444000	22700	22700	22700	22700	13
342	20231121	145700	519148900	22700	22700	22700	22700	13
343	20231121	145600	518853800	22700	22700	22700	22700	26
344	20231121	145500	518263600	22700	22650	22700	22650	23
345	20231121	145400	517741900	22700	22700	22700	22700	23
346	20231121	145300	517219800	22700	22700	22700	22700	8
347	20231121	145200	517038200	22700	22700	22700	22650	31
348	20231121	145100	516334550	22650	22700	22700	22650	50
349	20231121	145000	515200350	22700	22700	22700	22700	3
350	20231121	144900	515132250	22700	22700	22700	22700	23
351	20231121	144800	514610150	22700	22700	22700	22700	34
352	20231121	144700	513838350	22650	22700	22700	22650	45
353	20231121	144600	512818900	22700	22700	22700	22700	10
354	20231121	144500	512591900	22700	22700	22700	22700	32
355	20231121	144400	511865500	22650	22650	22650	22650	31
356	20231121	144300	511163350	22650	22650	22650	22650	24
357	20231121	144200	510619750	22650	22650	22650	22650	13
358	20231121	144100	510325300	22650	22650	22650	22650	30
359	20231121	144000	509645800	22600	22650	22650	22600	28
360	20231121	143900	509012200	22650	22600	22650	22600	20
361	20231121	143800	508559800	22650	22650	22650	22650	20
362	20231121	143700	508106800	22650	22650	22650	22600	35
363	20231121	143600	507314700	22650	22650	22650	22650	13
364	20231121	143500	507020250	22650	22650	22650	22600	125
365	20231121	143400	504189600	22550	22650	22650	22550	13
366	20231121	143300	503895550	22650	22600	22650	22600	95
367	20231121	143200	501746950	22650	22600	22650	22600	22
368	20231121	143100	501249250	22650	22600	22650	22600	9
369	20231121	143000	501045500	22650	22650	22650	22600	42
370	20231121	142900	500094850	22650	22650	22650	22650	25
371	20231121	142800	499528600	22650	22650	22650	22600	45
372	20231121	142700	498509950	22650	22650	22650	22600	66
373	20231121	142600	497016450	22600	22650	22650	22600	22
374	20231121	142500	496518750	22650	22650	22650	22650	27
375	20231121	142400	495907200	22600	22650	22650	22600	25
376	20231121	142300	495341550	22650	22600	22650	22600	20
377	20231121	142200	494889200	22650	22650	22650	22650	54
378	20231121	142100	493666100	22650	22650	22650	22600	21
379	20231121	142000	493191050	22600	22600	22600	22600	1
380	20231121	141900	493168450	22650	22650	22650	22650	24
381	20231121	141800	492624850	22650	22650	22650	22650	27
382	20231121	141700	492013300	22650	22650	22650	22650	9
383	20231121	141600	491809450	22650	22650	22650	22600	40
384	20231121	141500	490904100	22650	22650	22650	22650	2
385	20231121	141400	490858800	22650	22650	22650	22600	55
386	20231121	141300	489613650	22650	22650	22650	22650	28
387	20231121	141200	488979450	22650	22700	22700	22650	19
388	20231121	141100	488548700	22700	22700	22700	22700	4
389	20231121	141000	488457900	22700	22700	22700	22650	43
390	20231121	140900	487482400	22650	22700	22700	22650	24
391	20231121	140800	486937800	22700	22700	22700	22700	7
392	20231121	140700	486778900	22700	22700	22700	22700	17
393	20231121	140600	486393000	22700	22700	22700	22650	44
394	20231121	140500	485394700	22700	22700	22700	22700	16
395	20231121	140400	485031500	22700	22700	22700	22700	22
396	20231121	140300	484532100	22700	22700	22700	22700	46
397	20231121	140200	483487900	22650	22650	22650	22650	63
398	20231121	140100	482060950	22650	22650	22650	22600	43
399	20231121	140000	481087650	22650	22650	22650	22650	1
400	20231121	135900	481065000	22650	22650	22650	22650	33
401	20231121	135800	480317550	22650	22650	22650	22600	27
402	20231121	135700	479706600	22650	22650	22650	22650	4
403	20231121	135600	479616000	22650	22650	22650	22650	28
404	20231121	135500	478981800	22650	22650	22650	22650	31
405	20231121	135400	478279650	22600	22700	22700	22600	190
406	20231121	135300	473985150	22700	22700	22700	22650	23
407	20231121	135200	473463650	22700	22700	22700	22700	12
408	20231121	135100	473191250	22700	22700	22700	22650	73
409	20231121	135000	471536250	22700	22700	22700	22700	6
410	20231121	134900	471400050	22700	22700	22700	22700	27
411	20231121	134800	470787150	22700	22700	22700	22700	7
412	20231121	134700	470628250	22700	22700	22700	22700	27
413	20231121	134600	470015350	22700	22650	22700	22550	584
414	20231121	134500	456812450	22650	22700	22700	22650	7
415	20231121	134400	456653600	22700	22700	22700	22650	28
416	20231121	134300	456018600	22700	22650	22700	22650	94
417	20231121	134200	453887700	22650	22700	22700	22650	17
418	20231121	134100	453502400	22700	22700	22700	22700	14
419	20231121	134000	453184600	22700	22700	22700	22650	26
420	20231121	133900	452595000	22700	22650	22700	22650	34
421	20231121	133800	451823850	22700	22700	22700	22700	17
422	20231121	133700	451437950	22700	22700	22700	22700	12
423	20231121	133600	451165550	22700	22650	22700	22650	52
424	20231121	133500	449987650	22700	22700	22700	22650	97
425	20231121	133400	447786350	22700	22700	22700	22700	5
426	20231121	133300	447672850	22600	22700	22700	22600	91
427	20231121	133200	445611850	22700	22700	22700	22700	77
428	20231121	133100	443863950	22650	22650	22650	22650	61
429	20231121	133000	442482300	22650	22700	22700	22650	82
430	20231121	132900	440624700	22700	22700	22700	22700	13
431	20231121	132800	440329600	22700	22700	22700	22650	84
432	20231121	132700	438423400	22700	22700	22700	22700	10
433	20231121	132600	438196400	22600	22700	22700	22600	30
434	20231121	132500	437516600	22700	22700	22700	22700	11
435	20231121	132400	437266900	22650	22700	22700	22650	35
436	20231121	132300	436473050	22700	22650	22700	22650	19
437	20231121	132200	436042350	22700	22700	22700	22700	18
438	20231121	132100	435633750	22650	22650	22650	22650	12
439	20231121	132000	435361950	22700	22650	22700	22650	41
440	20231121	131900	434431400	22650	22700	22700	22650	11
441	20231121	131800	434182150	22650	22700	22700	22650	232
442	20231121	131700	428927300	22700	22650	22700	22650	124
443	20231121	131600	426118150	22700	22650	22700	22650	38
444	20231121	131500	425256150	22700	22700	22700	22700	6
445	20231121	131400	425119950	22700	22650	22700	22650	33
446	20231121	131300	424371450	22700	22700	22700	22700	10
447	20231121	131200	424144450	22700	22700	22700	22700	65
448	20231121	131100	422668950	22700	22700	22700	22700	1
449	20231121	131000	422646250	22700	22700	22700	22700	10
450	20231121	130900	422419250	22700	22700	22700	22700	44
451	20231121	130800	421420450	22700	22700	22700	22700	2
452	20231121	130700	421375050	22700	22650	22700	22650	231
453	20231121	130600	416142150	22650	22650	22650	22650	8
454	20231121	130500	415960950	22600	22650	22650	22600	37
455	20231121	130400	415123500	22650	22650	22650	22650	14
456	20231121	130300	414806400	22650	22650	22650	22650	17
457	20231121	130200	414421350	22650	22650	22650	22650	5
458	20231121	130100	414308100	22600	22650	22650	22600	33
459	20231121	130000	413561250	22650	22600	22650	22600	29
460	20231121	125900	412905000	22650	22650	22650	22650	15
461	20231121	125800	412565250	22650	22650	22650	22600	21
462	20231121	125700	412090300	22650	22650	22650	22650	33
463	20231121	125600	411342850	22650	22700	22700	22650	36
464	20231121	125500	410527300	22700	22700	22700	22700	72
465	20231121	125400	408892900	22700	22700	22700	22650	32
466	20231121	125300	408167150	22700	22650	22700	22650	49
467	20231121	125200	407056100	22650	22700	22700	22650	8
468	20231121	125100	406874550	22700	22650	22700	22650	34
469	20231121	125000	406103350	22700	22700	22700	22700	8
470	20231121	124900	405921750	22700	22700	22700	22700	26
471	20231121	124800	405331550	22700	22700	22700	22700	19
472	20231121	124700	404900250	22650	22700	22700	22650	6
473	20231121	124600	404764100	22700	22700	22700	22650	45
474	20231121	124500	403743350	22700	22650	22700	22650	8
475	20231121	124400	403561950	22650	22650	22650	22650	20
476	20231121	124300	403108950	22650	22650	22700	22650	28
477	20231121	124200	402474450	22650	22700	22700	22600	77
478	20231121	124100	400730100	22700	22700	22700	22650	15
479	20231121	124000	400389850	22700	22700	22700	22650	25
480	20231121	123900	399823000	22700	22700	22700	22700	13
481	20231121	123800	399527900	22650	22700	22700	22650	40
482	20231121	123700	398620500	22650	22650	22700	22650	18
483	20231121	123600	398212700	22700	22700	22700	22700	23
484	20231121	123500	397690600	22700	22700	22700	22700	0
485	20231121	123400	397690600	22700	22650	22700	22650	48
486	20231121	123300	396601900	22650	22700	22700	22650	19
487	20231121	123200	396170850	22650	22650	22650	22650	0
488	20231121	123100	396170850	22650	22700	22700	22650	33
489	20231121	123000	395422350	22650	22650	22650	22650	26
490	20231121	122900	394833450	22650	22700	22700	22650	7
491	20231121	122800	394674600	22700	22700	22700	22650	24
492	20231121	122700	394130400	22650	22650	22650	22650	202
493	20231121	122600	389555100	22700	22700	22700	22650	49
494	20231121	122500	388443500	22700	22650	22700	22650	32
495	20231121	122400	387717650	22650	22700	22700	22650	14
496	20231121	122300	387400450	22700	22700	22700	22700	12
497	20231121	122200	387128050	22700	22700	22700	22700	32
498	20231121	122100	386401650	22700	22700	22700	22700	12
499	20231121	122000	386129250	22700	22700	22700	22700	10
500	20231121	121900	385902250	22700	22700	22700	22600	119
501	20231121	121800	383208500	22600	22650	22650	22600	37
502	20231121	121700	382370950	22650	22650	22650	22650	185
503	20231121	121600	378180700	22650	22600	22650	22600	48
504	20231121	121500	377094700	22600	22650	22650	22600	25
505	20231121	121400	376528700	22650	22650	22650	22600	43
506	20231121	121300	375556500	22650	22650	22650	22650	14
507	20231121	121200	375239400	22600	22650	22650	22600	23
508	20231121	121100	374719550	22650	22650	22650	22650	27
509	20231121	121000	374108000	22650	22650	22650	22650	27
510	20231121	120900	373496450	22600	22650	22650	22600	20
511	20231121	120800	373043650	22650	22650	22650	22650	6
512	20231121	120700	372907750	22650	22650	22650	22650	41
513	20231121	120600	371979100	22650	22600	22650	22600	333
514	20231121	120500	364452900	22600	22600	22600	22600	4
515	20231121	120400	364362500	22600	22600	22600	22550	30
516	20231121	120300	363684650	22600	22600	22600	22600	21
517	20231121	120200	363210050	22600	22550	22600	22550	12
518	20231121	120100	362939250	22600	22600	22600	22600	26
519	20231121	120000	362351650	22600	22550	22600	22550	16
520	20231121	115900	361990750	22550	22600	22600	22550	52
521	20231121	115800	360816300	22600	22550	22600	22550	64
522	20231121	115700	359372750	22600	22600	22600	22600	64
523	20231121	115600	357926350	22600	22600	22600	22550	76
524	20231121	115500	356210050	22600	22600	22600	22550	25
525	20231121	115400	355645100	22550	22550	22600	22550	48
526	20231121	115300	354561650	22600	22550	22600	22550	22
527	20231121	115200	354064550	22600	22600	22600	22600	24
528	20231121	115100	353522150	22600	22600	22600	22550	16
529	20231121	115000	353160650	22600	22600	22600	22600	9
530	20231121	114900	352957250	22600	22600	22600	22550	43
531	20231121	114800	351986050	22600	22550	22600	22550	600
532	20231121	114700	338455900	22500	22550	22550	22500	33
533	20231121	114600	337712500	22550	22550	22550	22500	12
534	20231121	114500	337442000	22500	22550	22550	22500	16
535	20231121	114400	337081800	22550	22550	22550	22500	48
536	20231121	114300	336000100	22550	22550	22550	22500	32
537	20231121	114200	335279750	22500	22550	22550	22500	9
538	20231121	114100	335076900	22550	22550	22550	22550	25
539	20231121	114000	334513150	22500	22600	22600	22500	116
540	20231121	113900	331896050	22600	22550	22600	22550	11
541	20231121	113800	331647900	22550	22550	22600	22550	52
542	20231121	113700	330474550	22600	22550	22600	22550	37
543	20231121	113600	329639700	22550	22650	22650	22550	53
544	20231121	113500	328442750	22650	22600	22650	22550	120
545	20231121	113400	325735500	22650	22600	22650	22600	14
546	20231121	113300	325418800	22600	22650	22650	22600	15
547	20231121	113200	325079700	22650	22650	22650	22600	39
548	20231121	113100	324196450	22600	22600	22650	22600	16
549	20231121	113000	323834750	22600	22650	22650	22600	170
550	20231121	112900	319984350	22650	22650	22650	22650	34
551	20231121	112800	319214250	22650	22650	22650	22600	24
552	20231121	112700	318670750	22650	22600	22650	22600	10
553	20231121	112600	318444350	22650	22600	22650	22550	175
554	20231121	112500	314488250	22600	22600	22600	22550	48
555	20231121	112400	313403550	22600	22600	22600	22550	34
556	20231121	112300	312635750	22550	22600	22600	22550	15
557	20231121	112200	312296850	22550	22600	22600	22550	23
558	20231121	112100	311777650	22550	22600	22600	22550	39
559	20231121	112000	310897050	22600	22600	22600	22550	37
560	20231121	111900	310060950	22600	22600	22600	22550	74
561	20231121	111800	308389150	22600	22600	22600	22550	29
562	20231121	111700	307733850	22600	22600	22600	22550	43
563	20231121	111600	306762650	22600	22600	22600	22550	16
564	20231121	111500	306401200	22550	22550	22600	22550	32
565	20231121	111400	305678750	22600	22550	22600	22550	46
566	20231121	111300	304641300	22600	22600	22600	22550	25
567	20231121	111200	304076400	22600	22600	22600	22550	50
568	20231121	111100	302947250	22550	22600	22600	22550	4
569	20231121	111000	302856950	22600	22600	22600	22550	32
570	20231121	110900	302134350	22550	22600	22600	22550	30
571	20231121	110800	301456450	22550	22600	22600	22550	24
572	20231121	110700	300914800	22600	22550	22600	22550	39
573	20231121	110600	300034050	22600	22650	22650	22600	72
574	20231121	110500	298404500	22650	22650	22650	22650	17
575	20231121	110400	298019450	22650	22650	22650	22600	15
576	20231121	110300	297679850	22600	22650	22650	22600	60
577	20231121	110200	296321300	22650	22600	22650	22600	48
578	20231121	110100	295235300	22650	22600	22650	22600	727
579	20231121	110000	278804550	22600	22500	22600	22500	289
580	20231121	105900	272287600	22500	22500	22500	22450	188
581	20231121	105800	268057700	22500	22550	22550	22500	80
582	20231121	105700	266256650	22550	22500	22550	22500	48
583	20231121	105600	265176200	22450	22500	22500	22450	19
584	20231121	105500	264749450	22450	22500	22500	22450	13
585	20231121	105400	264457200	22500	22450	22500	22450	47
586	20231121	105300	263399800	22500	22500	22500	22450	11
587	20231121	105200	263152350	22450	22500	22500	22450	36
588	20231121	105100	262343550	22500	22450	22500	22450	477
589	20231121	105000	251634200	22500	22500	22500	22450	28
590	20231121	104900	251004300	22450	22500	22500	22450	71
591	20231121	104800	249409900	22500	22500	22500	22500	14
592	20231121	104700	249094900	22500	22500	22500	22450	66
593	20231121	104600	247610000	22500	22500	22550	22500	126
594	20231121	104500	244774450	22550	22500	22550	22500	4
595	20231121	104400	244684350	22550	22550	22550	22550	15
596	20231121	104300	244346100	22500	22550	22600	22500	125
597	20231121	104200	241526950	22550	22500	22550	22500	30
598	20231121	104100	240851050	22500	22500	22600	22500	178
599	20231121	104000	236839450	22550	22550	22550	22450	10
600	20231121	103900	236614050	22500	22450	22500	22450	1039
601	20231121	103800	213245800	22450	22500	22500	22450	240
602	20231121	103700	207857050	22500	22450	22500	22450	24
603	20231121	103600	207317700	22500	22450	22500	22450	108
604	20231121	103500	204892950	22500	22500	22500	22450	468
605	20231121	103400	194385050	22500	22500	22500	22500	15
606	20231121	103300	194047550	22450	22500	22500	22450	34
607	20231121	103200	193283650	22500	22500	22500	22500	24
608	20231121	103100	192743650	22500	22450	22500	22450	175
609	20231121	103000	188814400	22450	22450	22450	22450	5
610	20231121	102900	188702150	22400	22500	22500	22400	27
611	20231121	102800	188096400	22450	22400	22450	22400	118
612	20231121	102700	185447900	22450	22450	22450	22450	0
613	20231121	102600	185447900	22450	22450	22450	22400	209
614	20231121	102500	180756450	22450	22500	22500	22450	142
615	20231121	102400	177567550	22450	22500	22500	22450	18
616	20231121	102300	177163150	22500	22500	22500	22500	6
617	20231121	102200	177028150	22500	22500	22500	22500	14
618	20231121	102100	176713150	22500	22500	22500	22500	7
619	20231121	102000	176555650	22500	22500	22500	22500	5
620	20231121	101900	176443150	22500	22500	22500	22500	14
621	20231121	101800	176128150	22400	22400	22400	22400	0
622	20231121	101700	176128150	22400	22450	22450	22400	26
623	20231121	101600	175545000	22450	22450	22450	22450	14
624	20231121	101500	175230700	22450	22450	22450	22450	22
625	20231121	101400	174736800	22450	22450	22450	22400	100
626	20231121	101300	172492400	22400	22400	22400	22400	157
627	20231121	101200	168975600	22400	22400	22400	22400	12
628	20231121	101100	168706800	22450	22450	22450	22450	45
629	20231121	101000	167696550	22450	22450	22450	22450	230
630	20231121	100900	162533050	22450	22450	22450	22450	54
631	20231121	100800	161320750	22500	22500	22500	22500	1
632	20231121	100700	161298250	22500	22450	22500	22450	24
633	20231121	100600	160758850	22500	22500	22500	22500	0
634	20231121	100500	160758850	22500	22500	22500	22500	221
635	20231121	100400	155786350	22500	22500	22500	22500	14
636	20231121	100300	155471350	22500	22450	22500	22450	14
637	20231121	100200	155157000	22450	22450	22500	22450	11
638	20231121	100100	154910000	22500	22500	22500	22500	0
639	20231121	100000	154910000	22500	22450	22500	22450	7
640	20231121	095900	154752750	22450	22450	22450	22450	10
641	20231121	095800	154528250	22450	22450	22450	22450	12
642	20231121	095700	154258850	22450	22450	22450	22450	0
643	20231121	095600	154258850	22450	22450	22450	22450	17
644	20231121	095500	153877200	22450	22450	22450	22450	260
645	20231121	095400	148040200	22400	22450	22450	22400	51
646	20231121	095300	146897500	22450	22450	22450	22450	21
647	20231121	095200	146426050	22400	22450	22450	22400	20
648	20231121	095100	145977700	22350	22350	22350	22350	12
649	20231121	095000	145709500	22350	22450	22450	22300	1510
650	20231121	094900	111933400	22450	22450	22450	22450	10
651	20231121	094800	111708900	22500	22500	22500	22500	0
652	20231121	094700	111708900	22500	22500	22500	22500	0
653	20231121	094600	111708900	22500	22450	22500	22450	37
654	20231121	094500	110877150	22450	22450	22450	22450	21
655	20231121	094400	110405700	22450	22450	22450	22450	14
656	20231121	094300	110091400	22450	22450	22450	22450	6
657	20231121	094200	109956700	22450	22450	22450	22450	13
658	20231121	094100	109664850	22450	22450	22450	22450	60
659	20231121	094000	108317850	22450	22450	22450	22450	0
660	20231121	093900	108317850	22450	22450	22450	22450	87
661	20231121	093800	106364700	22450	22450	22450	22450	5
662	20231121	093700	106252450	22400	22400	22400	22400	0
663	20231121	093600	106252450	22400	22400	22400	22400	62
664	20231121	093500	104863650	22400	22450	22500	22400	242
665	20231121	093400	99436900	22450	22450	22450	22450	291
666	20231121	093300	92903950	22450	22450	22450	22450	324
667	20231121	093200	85630150	22450	22450	22450	22450	0
668	20231121	093100	85630150	22450	22450	22450	22450	23
669	20231121	093000	85113800	22450	22450	22450	22450	100
670	20231121	092900	82868800	22400	22450	22450	22400	142
671	20231121	092800	79683000	22450	22450	22450	22450	2
672	20231121	092700	79638100	22450	22450	22450	22450	7
673	20231121	092600	79480950	22400	22400	22400	22400	68
674	20231121	092500	77957750	22400	22400	22400	22400	25
675	20231121	092400	77397750	22400	22400	22400	22400	40
676	20231121	092300	76501750	22350	22350	22350	22300	251
677	20231121	092200	70892950	22350	22450	22450	22350	1149
678	20231121	092100	45166750	22450	22350	22450	22350	788
679	20231121	092000	27512650	22350	22400	22400	22350	111
680	20231121	091900	25031750	22400	22400	22400	22400	0
681	20231121	091800	25031750	22400	22400	22400	22400	0
682	20231121	091700	25031750	22400	22400	22400	22400	21
683	20231121	091600	24561350	22400	22400	22400	22400	0
684	20231121	091500	24561350	22400	22400	22400	22400	17
685	20231121	091400	24180550	22400	22400	22400	22400	13
686	20231121	091300	23889350	22400	22450	22450	22400	16
687	20231121	091200	23530900	22450	22450	22450	22450	1
688	20231121	091100	23508450	22450	22350	22450	22350	461
689	20231121	091000	13199200	22300	22300	22300	22300	1
690	20231121	090900	13176900	22350	22350	22350	22350	8
691	20231121	090800	12998100	22300	22300	22300	22300	1
692	20231121	090700	12975800	22300	22300	22300	22300	25
693	20231121	090600	12418300	22300	22300	22300	22300	6
694	20231121	090500	12284500	22300	22250	22300	22250	87
695	20231121	090400	10346150	22300	22300	22300	22300	29
696	20231121	090300	9699450	22300	22300	22300	22300	30
697	20231121	090200	9030450	22350	22350	22350	22250	63
698	20231121	090100	7626800	22350	22350	22450	22350	167
699	20231121	090000	3879150	22300	22550	22550	22300	173