KissMeData/012510/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	185300	963782650	29000	29000	29000	29000	869
3	20231120	185200	963782650	29000	29000	29000	29000	0
4	20231120	185100	963782650	29000	29000	29000	29000	0
5	20231120	185000	963782650	29000	29000	29000	29000	0
6	20231120	184900	963782650	29000	29000	29000	29000	0
7	20231120	184800	963782650	29000	29000	29000	29000	0
8	20231120	184700	963782650	29000	29000	29000	29000	0
9	20231120	184600	963782650	29000	29000	29000	29000	0
10	20231120	184500	963782650	29000	29000	29000	29000	0
11	20231120	184400	963782650	29000	29000	29000	29000	0
12	20231120	184300	963782650	29000	29000	29000	29000	0
13	20231120	184200	963782650	29000	29000	29000	29000	0
14	20231120	184100	963782650	29000	29000	29000	29000	0
15	20231120	184000	963782650	29000	29000	29000	29000	0
16	20231120	183900	963782650	29000	29000	29000	29000	0
17	20231120	183800	963782650	29000	29000	29000	29000	0
18	20231120	183700	963782650	29000	29000	29000	29000	0
19	20231120	183600	963782650	29000	29000	29000	29000	0
20	20231120	183500	963782650	29000	29000	29000	29000	0
21	20231120	183400	963782650	29000	29000	29000	29000	0
22	20231120	183300	963782650	29000	29000	29000	29000	0
23	20231120	183200	963782650	29000	29000	29000	29000	0
24	20231120	183100	963782650	29000	29000	29000	29000	0
25	20231120	183000	963782650	29000	29000	29000	29000	0
26	20231120	182900	963782650	29000	29000	29000	29000	0
27	20231120	182800	963782650	29000	29000	29000	29000	0
28	20231120	182700	963782650	29000	29000	29000	29000	0
29	20231120	182600	963782650	29000	29000	29000	29000	0
30	20231120	182500	963782650	29000	29000	29000	29000	0
31	20231120	182400	963782650	29000	29000	29000	29000	0
32	20231120	182300	963782650	29000	29000	29000	29000	869
33	20231120	182200	963782650	29000	29000	29000	29000	0
34	20231120	182100	963782650	29000	29000	29000	29000	0
35	20231120	182000	963782650	29000	29000	29000	29000	0
36	20231120	181900	963782650	29000	29000	29000	29000	0
37	20231120	181800	963782650	29000	29000	29000	29000	0
38	20231120	181700	963782650	29000	29000	29000	29000	0
39	20231120	181600	963782650	29000	29000	29000	29000	0
40	20231120	181500	963782650	29000	29000	29000	29000	0
41	20231120	181400	963782650	29000	29000	29000	29000	0
42	20231120	181300	963782650	29000	29000	29000	29000	0
43	20231120	181200	963782650	29000	29000	29000	29000	0
44	20231120	181100	963782650	29000	29000	29000	29000	0
45	20231120	181000	963782650	29000	29000	29000	29000	0
46	20231120	180900	963782650	29000	29000	29000	29000	0
47	20231120	180800	963782650	29000	29000	29000	29000	0
48	20231120	180700	963782650	29000	29000	29000	29000	0
49	20231120	180600	963782650	29000	29000	29000	29000	0
50	20231120	180500	963782650	29000	29000	29000	29000	0
51	20231120	180400	963782650	29000	29000	29000	29000	0
52	20231120	180300	963782650	29000	29000	29000	29000	0
53	20231120	180200	963782650	29000	29000	29000	29000	0
54	20231120	180100	963782650	29000	29000	29000	29000	0
55	20231120	180000	963782650	29000	29000	29000	29000	0
56	20231120	175900	963782650	29000	29000	29000	29000	0
57	20231120	175800	963782650	29000	29000	29000	29000	0
58	20231120	175700	963782650	29000	29000	29000	29000	0
59	20231120	175600	963782650	29000	29000	29000	29000	0
60	20231120	175500	963782650	29000	29000	29000	29000	0
61	20231120	175400	963782650	29000	29000	29000	29000	0
62	20231120	175300	963782650	29000	29000	29000	29000	869
63	20231120	175200	963782650	29000	29000	29000	29000	0
64	20231120	175100	963782650	29000	29000	29000	29000	0
65	20231120	175000	963782650	29000	29000	29000	29000	0
66	20231120	174900	963782650	29000	29000	29000	29000	0
67	20231120	174800	963782650	29000	29000	29000	29000	0
68	20231120	174700	963782650	29000	29000	29000	29000	0
69	20231120	174600	963782650	29000	29000	29000	29000	0
70	20231120	174500	963782650	29000	29000	29000	29000	0
71	20231120	174400	963782650	29000	29000	29000	29000	0
72	20231120	174300	963782650	29000	29000	29000	29000	0
73	20231120	174200	963782650	29000	29000	29000	29000	0
74	20231120	174100	963782650	29000	29000	29000	29000	0
75	20231120	174000	963782650	29000	29000	29000	29000	0
76	20231120	173900	963782650	29000	29000	29000	29000	0
77	20231120	173800	963782650	29000	29000	29000	29000	0
78	20231120	173700	963782650	29000	29000	29000	29000	0
79	20231120	173600	963782650	29000	29000	29000	29000	0
80	20231120	173500	963782650	29000	29000	29000	29000	0
81	20231120	173400	963782650	29000	29000	29000	29000	0
82	20231120	173300	963782650	29000	29000	29000	29000	0
83	20231120	173200	963782650	29000	29000	29000	29000	0
84	20231120	173100	963782650	29000	29000	29000	29000	0
85	20231120	173000	963782650	29000	29000	29000	29000	0
86	20231120	172900	963782650	29000	29000	29000	29000	0
87	20231120	172800	963782650	29000	29000	29000	29000	0
88	20231120	172700	963782650	29000	29000	29000	29000	0
89	20231120	172600	963782650	29000	29000	29000	29000	0
90	20231120	172500	963782650	29000	29000	29000	29000	0
91	20231120	172400	963782650	29000	29000	29000	29000	0
92	20231120	172300	963782650	29000	29000	29000	29000	869
93	20231120	172200	963782650	29000	29000	29000	29000	0
94	20231120	172100	963782650	29000	29000	29000	29000	0
95	20231120	172000	963782650	29000	29000	29000	29000	0
96	20231120	171900	963782650	29000	29000	29000	29000	0
97	20231120	171800	963782650	29000	29000	29000	29000	0
98	20231120	171700	963782650	29000	29000	29000	29000	0
99	20231120	171600	963782650	29000	29000	29000	29000	0
100	20231120	171500	963782650	29000	29000	29000	29000	0
101	20231120	171400	963782650	29000	29000	29000	29000	0
102	20231120	171300	963782650	29000	29000	29000	29000	0
103	20231120	171200	963782650	29000	29000	29000	29000	0
104	20231120	171100	963782650	29000	29000	29000	29000	0
105	20231120	171000	963782650	29000	29000	29000	29000	0
106	20231120	170900	963782650	29000	29000	29000	29000	0
107	20231120	170800	963782650	29000	29000	29000	29000	0
108	20231120	170700	963782650	29000	29000	29000	29000	0
109	20231120	170600	963782650	29000	29000	29000	29000	0
110	20231120	170500	963782650	29000	29000	29000	29000	0
111	20231120	170400	963782650	29000	29000	29000	29000	0
112	20231120	170300	963782650	29000	29000	29000	29000	0
113	20231120	170200	963782650	29000	29000	29000	29000	0
114	20231120	170100	963782650	29000	29000	29000	29000	0
115	20231120	170000	963782650	29000	29000	29000	29000	0
116	20231120	165900	963782650	29000	29000	29000	29000	0
117	20231120	165800	963782650	29000	29000	29000	29000	0
118	20231120	165700	963782650	29000	29000	29000	29000	0
119	20231120	165600	963782650	29000	29000	29000	29000	0
120	20231120	165500	963782650	29000	29000	29000	29000	0
121	20231120	165400	963782650	29000	29000	29000	29000	0
122	20231120	165300	963782650	29000	29000	29000	29000	869
123	20231120	165200	963782650	29000	29000	29000	29000	0
124	20231120	165100	963782650	29000	29000	29000	29000	0
125	20231120	165000	963782650	29000	29000	29000	29000	0
126	20231120	164900	963782650	29000	29000	29000	29000	0
127	20231120	164800	963782650	29000	29000	29000	29000	0
128	20231120	164700	963782650	29000	29000	29000	29000	0
129	20231120	164600	963782650	29000	29000	29000	29000	0
130	20231120	164500	963782650	29000	29000	29000	29000	0
131	20231120	164400	963782650	29000	29000	29000	29000	0
132	20231120	164300	963782650	29000	29000	29000	29000	0
133	20231120	164200	963782650	29000	29000	29000	29000	0
134	20231120	164100	963782650	29000	29000	29000	29000	0
135	20231120	164000	963782650	29000	29000	29000	29000	0
136	20231120	163900	963782650	29000	29000	29000	29000	0
137	20231120	163800	963782650	29000	29000	29000	29000	0
138	20231120	163700	963782650	29000	29000	29000	29000	0
139	20231120	163600	963782650	29000	29000	29000	29000	0
140	20231120	163500	963782650	29000	29000	29000	29000	0
141	20231120	163400	963782650	29000	29000	29000	29000	0
142	20231120	163300	963782650	29000	29000	29000	29000	0
143	20231120	163200	963782650	29000	29000	29000	29000	0
144	20231120	163100	963782650	29000	29000	29000	29000	0
145	20231120	163000	963782650	29000	29000	29000	29000	0
146	20231120	162900	963782650	29000	29000	29000	29000	0
147	20231120	162800	963782650	29000	29000	29000	29000	0
148	20231120	162700	963782650	29000	29000	29000	29000	0
149	20231120	162600	963782650	29000	29000	29000	29000	0
150	20231120	162500	963782650	29000	29000	29000	29000	0
151	20231120	162400	963782650	29000	29000	29000	29000	0
152	20231120	162300	963782650	29000	29000	29000	29000	869
153	20231120	162200	963782650	29000	29000	29000	29000	0
154	20231120	162100	963782650	29000	29000	29000	29000	0
155	20231120	162000	963782650	29000	29000	29000	29000	0
156	20231120	161900	963782650	29000	29000	29000	29000	0
157	20231120	161800	963782650	29000	29000	29000	29000	0
158	20231120	161700	963782650	29000	29000	29000	29000	0
159	20231120	161600	963782650	29000	29000	29000	29000	0
160	20231120	161500	963782650	29000	29000	29000	29000	0
161	20231120	161400	963782650	29000	29000	29000	29000	0
162	20231120	161300	963782650	29000	29000	29000	29000	0
163	20231120	161200	963782650	29000	29000	29000	29000	0
164	20231120	161100	963782650	29000	29000	29000	29000	0
165	20231120	161000	963782650	29000	29000	29000	29000	0
166	20231120	160900	963782650	29000	29000	29000	29000	0
167	20231120	160800	963782650	29000	29000	29000	29000	0
168	20231120	160700	963782650	29000	29000	29000	29000	0
169	20231120	160600	963782650	29000	29000	29000	29000	0
170	20231120	160500	963782650	29000	29000	29000	29000	0
171	20231120	160400	963782650	29000	29000	29000	29000	0
172	20231120	160300	963782650	29000	29000	29000	29000	0
173	20231120	160200	963782650	29000	29000	29000	29000	0
174	20231120	160100	963782650	29000	29000	29000	29000	0
175	20231120	160000	963782650	29000	29000	29000	29000	0
176	20231120	155900	963782650	29000	29000	29000	29000	0
177	20231120	155800	963782650	29000	29000	29000	29000	0
178	20231120	155700	963782650	29000	29000	29000	29000	0
179	20231120	155600	963782650	29000	29000	29000	29000	0
180	20231120	155500	963782650	29000	29000	29000	29000	0
181	20231120	155400	963782650	29000	29000	29000	29000	0
182	20231120	155300	963782650	29000	29000	29000	29000	869
183	20231120	155200	963782650	29000	29000	29000	29000	0
184	20231120	155100	963782650	29000	29000	29000	29000	0
185	20231120	155000	963782650	29000	29000	29000	29000	0
186	20231120	154900	963782650	29000	29000	29000	29000	0
187	20231120	154800	963782650	29000	29000	29000	29000	0
188	20231120	154700	963782650	29000	29000	29000	29000	0
189	20231120	154600	963782650	29000	29000	29000	29000	0
190	20231120	154500	963782650	29000	29000	29000	29000	0
191	20231120	154400	963782650	29000	29000	29000	29000	0
192	20231120	154300	963782650	29000	29000	29000	29000	0
193	20231120	154200	963782650	29000	29000	29000	29000	0
194	20231120	154100	963782650	29000	29000	29000	29000	0
195	20231120	154000	963782650	29000	29000	29000	29000	0
196	20231120	153900	963782650	29000	29000	29000	29000	0
197	20231120	153800	963782650	29000	29000	29000	29000	0
198	20231120	153700	963782650	29000	29000	29000	29000	0
199	20231120	153600	963782650	29000	29000	29000	29000	0
200	20231120	153500	963782650	29000	29000	29000	29000	0
201	20231120	153400	963782650	29000	29000	29000	29000	0
202	20231120	153300	963782650	29000	29000	29000	29000	0
203	20231120	153200	963782650	29000	29000	29000	29000	0
204	20231120	153100	963782650	29000	29000	29000	29000	0
205	20231120	153000	963782650	29000	29000	29000	29000	869
206	20231120	152900	938581650	29000	29000	29000	29000	0
207	20231120	152800	938581650	29000	29000	29000	29000	0
208	20231120	152700	938581650	29000	29000	29000	29000	0
209	20231120	152600	938581650	29000	29000	29000	29000	0
210	20231120	152500	938581650	29000	29000	29000	29000	0
211	20231120	152400	938581650	29000	29000	29000	29000	0
212	20231120	152300	938581650	29000	29000	29000	29000	0
213	20231120	152200	938581650	29000	29000	29000	29000	0
214	20231120	152100	938581650	29000	29000	29000	29000	0
215	20231120	152000	938581650	29000	29000	29000	29000	0
216	20231120	151900	938581650	29000	29050	29050	29000	157
217	20231120	151800	934024800	29050	29000	29050	29000	365
218	20231120	151700	923439550	29000	29000	29000	29000	30
219	20231120	151600	922569550	29000	29000	29000	29000	9
220	20231120	151500	922308550	29000	29050	29050	28950	127
221	20231120	151400	918625050	29000	29000	29000	29000	15
222	20231120	151300	918190050	29050	29050	29050	29050	10
223	20231120	151200	917899550	29050	29000	29050	29000	38
224	20231120	151100	916796200	29050	29000	29050	29000	110
225	20231120	151000	913605700	29050	29000	29050	28950	761
226	20231120	150900	891533600	29000	29000	29000	29000	1
227	20231120	150800	891504600	29000	29000	29000	29000	26
228	20231120	150700	890750600	29000	29000	29000	29000	243
229	20231120	150600	883703600	28950	28950	28950	28950	24
230	20231120	150500	883008800	29000	29000	29000	29000	0
231	20231120	150400	883008800	29000	29000	29000	29000	250
232	20231120	150300	875758800	29000	29000	29000	29000	155
233	20231120	150200	871263800	29000	29000	29000	29000	0
234	20231120	150100	871263800	29000	28950	29000	28950	111
235	20231120	150000	868044850	28950	28950	28950	28950	0
236	20231120	145900	868044850	28950	28950	28950	28950	20
237	20231120	145800	867465850	29000	29000	29000	29000	100
238	20231120	145700	864565850	29050	29050	29050	29050	0
239	20231120	145600	864565850	29050	29050	29050	29050	10
240	20231120	145500	864275350	29050	29050	29050	29050	1
241	20231120	145400	864246300	29050	29050	29050	29050	0
242	20231120	145300	864246300	29050	29050	29050	29050	0
243	20231120	145200	864246300	29050	29050	29050	29050	10
244	20231120	145100	863955800	28950	28950	28950	28950	33
245	20231120	145000	863000450	28950	28950	28950	28950	7
246	20231120	144900	862797800	28950	29000	29000	28950	128
247	20231120	144800	859086000	28950	28950	29000	28950	58
248	20231120	144700	857406850	28950	28950	28950	28950	4
249	20231120	144600	857291050	28950	28950	29000	28950	44
250	20231120	144500	856015250	29050	29050	29050	29050	40
251	20231120	144400	854853250	29050	29000	29050	29000	41
252	20231120	144300	853663750	29000	29000	29000	29000	69
253	20231120	144200	851662750	29050	29050	29050	29050	0
254	20231120	144100	851662750	29050	29050	29050	29050	0
255	20231120	144000	851662750	29050	29050	29050	29050	10
256	20231120	143900	851372250	29000	29000	29000	29000	10
257	20231120	143800	851082250	29000	29000	29000	29000	65
258	20231120	143700	849197250	29000	29000	29000	29000	33
259	20231120	143600	848240250	29000	29000	29000	29000	1
260	20231120	143500	848211250	29000	29000	29000	29000	0
261	20231120	143400	848211250	29000	29000	29000	29000	2
262	20231120	143300	848153250	29050	29050	29050	29050	10
263	20231120	143200	847862750	29050	29050	29050	29050	5
264	20231120	143100	847717500	29000	29000	29000	29000	709
265	20231120	143000	827156500	28950	28950	28950	28950	337
266	20231120	142900	817400350	29000	29000	29000	29000	0
267	20231120	142800	817400350	29000	29000	29000	29000	0
268	20231120	142700	817400350	29000	28950	29000	28950	79
269	20231120	142600	815109400	29000	29000	29000	29000	1
270	20231120	142500	815080400	29000	29000	29000	29000	34
271	20231120	142400	814094400	29000	29000	29000	29000	112
272	20231120	142300	810846400	29000	28950	29000	28950	121
273	20231120	142200	807338350	29000	29000	29000	29000	0
274	20231120	142100	807338350	29000	29000	29000	29000	1
275	20231120	142000	807309350	28950	29000	29000	28950	21
276	20231120	141900	806701350	29000	29000	29000	29000	10
277	20231120	141800	806411350	29000	29000	29000	29000	0
278	20231120	141700	806411350	29000	29000	29000	29000	0
279	20231120	141600	806411350	29000	29000	29000	29000	44
280	20231120	141500	805135350	29000	29000	29000	29000	39
281	20231120	141400	804004350	29000	29000	29000	29000	1
282	20231120	141300	803975350	29000	29000	29000	29000	1
283	20231120	141200	803946350	28950	28950	28950	28950	2
284	20231120	141100	803888450	28950	28950	28950	28950	0
285	20231120	141000	803888450	28950	29000	29000	28950	230
286	20231120	140900	797229450	28950	28950	29000	28950	245
287	20231120	140800	790136650	28950	28950	28950	28950	0
288	20231120	140700	790136650	28950	28950	28950	28950	0
289	20231120	140600	790136650	28950	29000	29000	28950	51
290	20231120	140500	788660150	29000	29000	29000	29000	20
291	20231120	140400	788080150	29000	29000	29000	29000	0
292	20231120	140300	788080150	29000	29000	29000	29000	10
293	20231120	140200	787790150	29000	29000	29000	29000	150
294	20231120	140100	783440150	28950	28950	28950	28950	23
295	20231120	140000	782774300	29000	29000	29000	29000	6
296	20231120	135900	782600300	28950	28950	28950	28950	0
297	20231120	135800	782600300	28950	28950	28950	28950	1
298	20231120	135700	782571350	29000	29000	29000	29000	0
299	20231120	135600	782571350	29000	28950	29000	28950	37
300	20231120	135500	781499650	28950	28950	28950	28950	0
301	20231120	135400	781499650	28950	28950	28950	28950	3
302	20231120	135300	781412800	28950	28950	28950	28950	0
303	20231120	135200	781412800	28950	28950	28950	28950	0
304	20231120	135100	781412800	28950	28950	28950	28950	31
305	20231120	135000	780515350	29000	29000	29000	29000	0
306	20231120	134900	780515350	29000	29000	29000	29000	0
307	20231120	134800	780515350	29000	29000	29000	29000	0
308	20231120	134700	780515350	29000	29000	29000	29000	10
309	20231120	134600	780225350	29000	29000	29000	29000	1
310	20231120	134500	780196350	29000	29000	29000	29000	0
311	20231120	134400	780196350	29000	28950	29000	28950	21
312	20231120	134300	779588350	28950	28950	28950	28950	25
313	20231120	134200	778864600	29000	29000	29000	29000	0
314	20231120	134100	778864600	29000	29000	29000	29000	0
315	20231120	134000	778864600	29000	29000	29000	29000	34
316	20231120	133900	777878600	29000	29000	29000	29000	10
317	20231120	133800	777588600	29000	29000	29000	29000	0
318	20231120	133700	777588600	29000	29000	29000	29000	0
319	20231120	133600	777588600	29000	29000	29000	29000	11
320	20231120	133500	777269600	29000	29000	29000	29000	0
321	20231120	133400	777269600	29000	29000	29000	29000	89
322	20231120	133300	774688600	29000	29000	29000	29000	0
323	20231120	133200	774688600	29000	29000	29000	29000	0
324	20231120	133100	774688600	29000	29000	29000	29000	0
325	20231120	133000	774688600	29000	29000	29000	29000	0
326	20231120	132900	774688600	29000	29000	29000	29000	68
327	20231120	132800	772716600	29000	29000	29000	29000	397
328	20231120	132700	761203600	29000	28950	29000	28950	2
329	20231120	132600	761145650	28950	28950	28950	28950	0
330	20231120	132500	761145650	28950	28950	28950	28950	0
331	20231120	132400	761145650	28950	28950	28950	28950	317
332	20231120	132300	751968500	28950	28950	28950	28950	0
333	20231120	132200	751968500	28950	28950	28950	28950	0
334	20231120	132100	751968500	28950	29000	29000	28950	18
335	20231120	132000	751446600	29000	29050	29050	29000	33
336	20231120	131900	750489500	29050	29050	29050	29050	0
337	20231120	131800	750489500	29050	29050	29050	29050	0
338	20231120	131700	750489500	29050	29050	29050	29050	1
339	20231120	131600	750460450	29050	29000	29050	29000	2
340	20231120	131500	750402400	29000	29000	29000	29000	0
341	20231120	131400	750402400	29000	29000	29050	29000	18
342	20231120	131300	749880350	29000	29000	29000	29000	24
343	20231120	131200	749184350	29000	29000	29000	29000	106
344	20231120	131100	746110350	29000	29000	29000	29000	515
345	20231120	131000	731175350	29000	29000	29000	29000	1
346	20231120	130900	731146350	28950	29000	29000	28950	357
347	20231120	130800	720797000	29000	29000	29000	28950	79
348	20231120	130700	718507500	29000	29000	29000	29000	0
349	20231120	130600	718507500	29000	29000	29000	29000	0
350	20231120	130500	718507500	29000	29000	29000	29000	4
351	20231120	130400	718391500	29000	29000	29000	29000	5
352	20231120	130300	718246500	29000	29000	29000	29000	14
353	20231120	130200	717840500	29000	29000	29000	29000	0
354	20231120	130100	717840500	29000	28950	29000	28950	13
355	20231120	130000	717463650	28950	28950	28950	28950	2
356	20231120	125900	717405750	28950	29000	29000	28950	13
357	20231120	125800	717029250	28950	28950	28950	28950	122
358	20231120	125700	713497350	29000	29000	29000	29000	0
359	20231120	125600	713497350	29000	28950	29000	28950	3
360	20231120	125500	713410450	29000	29000	29000	28950	33
361	20231120	125400	712454950	28950	28950	28950	28950	204
362	20231120	125300	706549150	28950	28950	28950	28950	0
363	20231120	125200	706549150	28950	28950	28950	28950	0
364	20231120	125100	706549150	28950	28950	28950	28950	0
365	20231120	125000	706549150	28950	28950	28950	28950	500
366	20231120	124900	692074150	28950	28950	28950	28950	1
367	20231120	124800	692045200	29000	29000	29000	29000	0
368	20231120	124700	692045200	29000	29000	29000	28950	116
369	20231120	124600	688683950	29000	29000	29000	29000	50
370	20231120	124500	687233950	29050	29050	29050	29050	3
371	20231120	124400	687146800	28950	28950	28950	28950	25
372	20231120	124300	686423050	29000	29000	29000	29000	122
373	20231120	124200	682885050	29000	28950	29000	28950	86
374	20231120	124100	680392550	28950	28950	28950	28950	200
375	20231120	124000	674602550	29000	29000	29000	29000	0
376	20231120	123900	674602550	29000	29000	29000	29000	1
377	20231120	123800	674573550	28950	28950	28950	28950	10
378	20231120	123700	674284050	28950	28950	28950	28950	3
379	20231120	123600	674197200	28950	28950	28950	28950	0
380	20231120	123500	674197200	28950	28950	28950	28950	468
381	20231120	123400	660648600	28950	28950	28950	28950	0
382	20231120	123300	660648600	28950	28950	28950	28950	1
383	20231120	123200	660619650	29050	29050	29050	29050	0
384	20231120	123100	660619650	29050	29050	29050	29050	1
385	20231120	123000	660590600	29050	29050	29050	29050	0
386	20231120	122900	660590600	29050	29000	29050	29000	514
387	20231120	122800	645681350	28950	28950	28950	28950	57
388	20231120	122700	644031200	28950	28950	28950	28950	0
389	20231120	122600	644031200	28950	28950	28950	28950	1
390	20231120	122500	644002250	28950	28950	28950	28950	0
391	20231120	122400	644002250	28950	29000	29000	28950	12
392	20231120	122300	643654350	29000	29000	29000	29000	0
393	20231120	122200	643654350	29000	29000	29000	29000	0
394	20231120	122100	643654350	29000	29000	29000	29000	0
395	20231120	122000	643654350	29000	29000	29000	29000	0
396	20231120	121900	643654350	29000	29000	29000	29000	3
397	20231120	121800	643567350	28950	28950	28950	28950	2
398	20231120	121700	643509450	28950	28950	28950	28950	18
399	20231120	121600	642988350	28950	28950	28950	28950	170
400	20231120	121500	638066850	28950	28950	28950	28950	1
401	20231120	121400	638037900	29000	29000	29000	29000	10
402	20231120	121300	637747900	29000	29000	29000	29000	100
403	20231120	121200	634847900	29000	28950	29000	28950	6
404	20231120	121100	634673950	29000	29000	29000	29000	0
405	20231120	121000	634673950	29000	29000	29000	29000	0
406	20231120	120900	634673950	29000	29000	29000	29000	65
407	20231120	120800	632788950	29000	29000	29000	29000	0
408	20231120	120700	632788950	29000	29000	29000	29000	0
409	20231120	120600	632788950	29000	29000	29000	29000	0
410	20231120	120500	632788950	29000	29000	29000	29000	0
411	20231120	120400	632788950	29000	29000	29000	29000	0
412	20231120	120300	632788950	29000	28950	29000	28950	91
413	20231120	120200	630154000	28950	28950	28950	28950	10
414	20231120	120100	629864500	29000	29000	29000	29000	0
415	20231120	120000	629864500	29000	29000	29000	29000	60
416	20231120	115900	628124500	28950	28950	28950	28950	2
417	20231120	115800	628066600	29000	29000	29000	29000	0
418	20231120	115700	628066600	29000	29000	29000	29000	1
419	20231120	115600	628037600	29000	29000	29000	29000	25
420	20231120	115500	627312600	29000	29000	29000	29000	2
421	20231120	115400	627254600	29000	29050	29050	29000	179
422	20231120	115300	622058600	29050	29050	29050	29050	0
423	20231120	115200	622058600	29050	29000	29050	29000	47
424	20231120	115100	620695100	29000	29000	29000	29000	163
425	20231120	115000	615968100	29000	29000	29000	29000	400
426	20231120	114900	604368100	29000	29000	29000	29000	40
427	20231120	114800	603208100	29000	29000	29000	29000	106
428	20231120	114700	600134100	29000	29000	29000	29000	0
429	20231120	114600	600134100	29000	29000	29000	29000	258
430	20231120	114500	592652100	29000	29000	29000	29000	0
431	20231120	114400	592652100	29000	29000	29000	29000	10
432	20231120	114300	592362100	29000	29000	29000	29000	0
433	20231120	114200	592362100	29000	29000	29000	29000	0
434	20231120	114100	592362100	29000	29000	29000	29000	52
435	20231120	114000	590854100	29000	29000	29000	29000	10
436	20231120	113900	590564100	29000	29000	29000	29000	0
437	20231120	113800	590564100	29000	29000	29000	29000	0
438	20231120	113700	590564100	29000	29000	29000	29000	201
439	20231120	113600	584735100	29000	29000	29000	29000	0
440	20231120	113500	584735100	29000	29000	29000	29000	110
441	20231120	113400	581545100	29000	29000	29000	29000	1
442	20231120	113300	581516100	29000	29000	29000	29000	0
443	20231120	113200	581516100	29000	29000	29000	29000	25
444	20231120	113100	580791100	29050	29000	29050	29000	9
445	20231120	113000	580530050	29050	29050	29050	29000	39
446	20231120	112900	579398450	29050	29050	29050	29050	10
447	20231120	112800	579107950	29050	29050	29050	29050	1
448	20231120	112700	579078900	29000	29000	29000	29000	20
449	20231120	112600	578498900	29000	29000	29000	29000	1
450	20231120	112500	578469900	29050	29050	29050	29050	15
451	20231120	112400	578034150	29050	29050	29050	29050	8
452	20231120	112300	577801750	29050	29050	29050	29050	0
453	20231120	112200	577801750	29050	29050	29050	29050	300
454	20231120	112100	569086750	29050	29000	29050	29000	27
455	20231120	112000	568303700	29000	29000	29000	29000	206
456	20231120	111900	562329700	28950	28950	28950	28950	0
457	20231120	111800	562329700	28950	29000	29000	28950	23
458	20231120	111700	561663600	29000	29000	29000	29000	90
459	20231120	111600	559053600	29000	29050	29050	29000	13
460	20231120	111500	558676550	29000	29000	29000	29000	1048
461	20231120	111400	528284550	29000	29000	29000	29000	31
462	20231120	111300	527385550	28950	28950	29000	28950	342
463	20231120	111200	517474100	29000	29000	29000	29000	400
464	20231120	111100	505874100	29000	28950	29000	28950	1459
465	20231120	111000	463635200	28950	28950	28950	28950	145
466	20231120	110900	459437450	28950	28950	28950	28950	0
467	20231120	110800	459437450	28950	28950	28950	28950	0
468	20231120	110700	459437450	28950	28900	28950	28900	452
469	20231120	110600	446374600	28850	28850	28850	28850	0
470	20231120	110500	446374600	28850	28850	28850	28850	38
471	20231120	110400	445278300	28900	28900	28900	28900	0
472	20231120	110300	445278300	28900	28900	28900	28900	40
473	20231120	110200	444122300	28900	28900	28900	28900	0
474	20231120	110100	444122300	28900	28900	28900	28900	26
475	20231120	110000	443370900	28900	28900	28900	28900	19
476	20231120	105900	442821800	28900	28800	28900	28800	92
477	20231120	105800	440169700	28900	28900	28900	28900	15
478	20231120	105700	439736200	28950	28950	28950	28950	0
479	20231120	105600	439736200	28950	28950	28950	28950	0
480	20231120	105500	439736200	28950	28900	28950	28800	328
481	20231120	105400	430284050	28900	28950	28950	28900	14
482	20231120	105300	429879400	28950	28950	28950	28950	10
483	20231120	105200	429589900	28900	28900	28900	28900	447
484	20231120	105100	416671600	28850	28800	28900	28750	14
485	20231120	105000	416267850	28900	28850	28900	28850	1046
486	20231120	104900	386090250	28850	28850	28850	28850	1
487	20231120	104800	386061400	28800	28800	28800	28800	0
488	20231120	104700	386061400	28800	28800	28800	28800	1
489	20231120	104600	386032600	28800	28800	28800	28800	369
490	20231120	104500	375405400	28800	28800	28800	28800	235
491	20231120	104400	368637400	28850	28850	28850	28850	10
492	20231120	104300	368348900	28800	28800	28800	28800	0
493	20231120	104200	368348900	28800	28800	28800	28800	11
494	20231120	104100	368032100	28800	28850	28850	28800	113
495	20231120	104000	364772400	28850	28850	28850	28850	0
496	20231120	103900	364772400	28850	28850	28850	28850	65
497	20231120	103800	362897150	28850	28850	28850	28850	121
498	20231120	103700	359406300	28850	28850	28850	28850	0
499	20231120	103600	359406300	28850	28850	28850	28850	10
500	20231120	103500	359117800	28900	28900	28900	28900	2
501	20231120	103400	359060000	28900	28900	28900	28900	0
502	20231120	103300	359060000	28900	28850	28900	28850	20
503	20231120	103200	358482500	28900	28900	28900	28900	0
504	20231120	103100	358482500	28900	28900	28900	28900	4
505	20231120	103000	358366900	28900	28900	28900	28900	0
506	20231120	102900	358366900	28900	28900	28900	28900	6
507	20231120	102800	358193500	28850	28850	28850	28850	0
508	20231120	102700	358193500	28850	28850	28850	28850	40
509	20231120	102600	357039500	28900	28800	28900	28800	68
510	20231120	102500	355080300	28900	28900	28900	28900	15
511	20231120	102400	354646800	28900	28900	28900	28900	5
512	20231120	102300	354502300	28850	28850	28850	28850	23
513	20231120	102200	353838750	28900	28900	28900	28900	1
514	20231120	102100	353809850	28750	28750	28900	28750	60
515	20231120	102000	352077650	28750	28750	28750	28750	27
516	20231120	101900	351301400	28950	28950	28950	28950	0
517	20231120	101800	351301400	28950	28950	28950	28950	0
518	20231120	101700	351301400	28950	28850	28950	28700	1695
519	20231120	101600	302531000	28850	28850	28850	28850	1
520	20231120	101500	302502150	28850	28850	28850	28850	1
521	20231120	101400	302473300	28900	28900	28900	28900	0
522	20231120	101300	302473300	28900	28900	28900	28900	0
523	20231120	101200	302473300	28900	28900	28900	28900	0
524	20231120	101100	302473300	28900	28900	28900	28900	139
525	20231120	101000	298456200	28900	28900	28900	28900	75
526	20231120	100900	296288700	28950	28900	28950	28900	2
527	20231120	100800	296230850	28950	28950	28950	28950	187
528	20231120	100700	290817200	28950	28950	28950	28950	1
529	20231120	100600	290788250	28900	28900	28900	28900	0
530	20231120	100500	290788250	28900	28950	28950	28900	217
531	20231120	100400	284516350	28900	28900	28900	28900	58
532	20231120	100300	282840150	28950	28900	28950	28900	100
533	20231120	100200	279947150	28950	28950	28950	28950	1
534	20231120	100100	279918200	28900	29000	29000	28900	262
535	20231120	100000	272330550	29000	28950	29000	28950	714
536	20231120	095900	251659600	28950	28950	28950	28900	70
537	20231120	095800	249635600	28950	28900	28950	28900	1088
538	20231120	095700	218168500	28850	28900	28900	28850	11
539	20231120	095600	217850650	28900	28850	28900	28850	123
540	20231120	095500	214302000	28850	28850	28850	28850	20
541	20231120	095400	213725000	28850	28850	28850	28850	0
542	20231120	095300	213725000	28850	28850	28850	28850	10
543	20231120	095200	213436500	28850	28850	28850	28850	70
544	20231120	095100	211417000	28850	28850	28850	28850	1001
545	20231120	095000	182538150	28850	28750	28850	28750	3
546	20231120	094900	182451800	28850	28850	28850	28850	0
547	20231120	094800	182451800	28850	28850	28850	28850	10
548	20231120	094700	182163300	28850	28850	28850	28850	1
549	20231120	094600	182134450	28750	28750	28750	28750	2
550	20231120	094500	182076950	28850	28850	28850	28850	11
551	20231120	094400	181759600	28850	28750	28850	28750	9
552	20231120	094300	181500350	28850	28850	28850	28850	10
553	20231120	094200	181211850	28750	28750	28750	28750	3
554	20231120	094100	181125600	28850	28850	28850	28850	1
555	20231120	094000	181096750	28750	28800	28800	28750	311
556	20231120	093900	172140450	28800	28800	28800	28800	13
557	20231120	093800	171766050	28800	28800	28800	28800	6
558	20231120	093700	171593250	28850	28800	28850	28800	11
559	20231120	093600	171276150	28800	28750	28800	28750	930
560	20231120	093500	144526900	28750	28800	28800	28750	4
561	20231120	093400	144411850	28800	28750	28800	28750	6
562	20231120	093300	144239250	28800	28750	28800	28750	232
563	20231120	093200	137568550	28800	28800	28800	28800	10
564	20231120	093100	137280550	28800	28700	28800	28700	32
565	20231120	093000	136362050	28800	28750	28800	28700	34
566	20231120	092900	135385950	28700	28750	28750	28700	5
567	20231120	092800	135242350	28800	28700	28800	28700	54
568	20231120	092700	133687450	28800	28800	28800	28800	0
569	20231120	092600	133687450	28800	28750	28800	28700	1776
570	20231120	092500	82671250	28750	28750	28800	28750	7
571	20231120	092400	82469950	28750	28750	28750	28750	350
572	20231120	092300	72407450	28750	28800	28800	28750	13
573	20231120	092200	72033200	28800	28750	28800	28750	24
574	20231120	092100	71342700	28800	28800	28800	28800	2
575	20231120	092000	71285100	28750	28750	28750	28750	209
576	20231120	091900	65276350	28750	28750	28950	28750	558
577	20231120	091800	49159550	28850	28750	28850	28750	48
578	20231120	091700	47776050	28850	28750	28850	28750	5
579	20231120	091600	47632100	28750	28750	28750	28750	23
580	20231120	091500	46970850	28850	28800	28850	28800	211
581	20231120	091400	40891600	28750	28750	28750	28750	4
582	20231120	091300	40776600	28800	28800	28800	28800	113
583	20231120	091200	37522200	28800	28800	28800	28800	6
584	20231120	091100	37349400	28850	28800	28850	28750	85
585	20231120	091000	34901500	28750	28800	28800	28750	53
586	20231120	090900	33375250	28800	28750	28800	28750	30
587	20231120	090800	32511400	28750	28800	28800	28750	34
588	20231120	090700	31532350	28750	28750	28750	28750	6
589	20231120	090600	31359850	28750	28700	28750	28700	38
590	20231120	090500	30267500	28700	28700	28700	28700	0
591	20231120	090400	30267500	28700	28700	28700	28700	3
592	20231120	090300	30181400	28650	28650	28650	28650	6
593	20231120	090200	30009500	28650	28650	28650	28650	526
594	20231120	090100	14939600	28650	28650	28650	28650	3
595	20231120	090000	14853650	28650	28750	28750	28650	459