KissMeData/071320/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	193700	100916900	23400	23400	23400	23400	228
3	20231121	193600	100916900	23400	23400	23400	23400	0
4	20231121	193500	100916900	23400	23400	23400	23400	0
5	20231121	193400	100916900	23400	23400	23400	23400	0
6	20231121	193300	100916900	23400	23400	23400	23400	0
7	20231121	193200	100916900	23400	23400	23400	23400	0
8	20231121	193100	100916900	23400	23400	23400	23400	0
9	20231121	193000	100916900	23400	23400	23400	23400	0
10	20231121	192900	100916900	23400	23400	23400	23400	0
11	20231121	192800	100916900	23400	23400	23400	23400	0
12	20231121	192700	100916900	23400	23400	23400	23400	0
13	20231121	192600	100916900	23400	23400	23400	23400	0
14	20231121	192500	100916900	23400	23400	23400	23400	0
15	20231121	192400	100916900	23400	23400	23400	23400	0
16	20231121	192300	100916900	23400	23400	23400	23400	0
17	20231121	192200	100916900	23400	23400	23400	23400	0
18	20231121	192100	100916900	23400	23400	23400	23400	0
19	20231121	192000	100916900	23400	23400	23400	23400	0
20	20231121	191900	100916900	23400	23400	23400	23400	0
21	20231121	191800	100916900	23400	23400	23400	23400	0
22	20231121	191700	100916900	23400	23400	23400	23400	0
23	20231121	191600	100916900	23400	23400	23400	23400	0
24	20231121	191500	100916900	23400	23400	23400	23400	0
25	20231121	191400	100916900	23400	23400	23400	23400	0
26	20231121	191300	100916900	23400	23400	23400	23400	0
27	20231121	191200	100916900	23400	23400	23400	23400	0
28	20231121	191100	100916900	23400	23400	23400	23400	0
29	20231121	191000	100916900	23400	23400	23400	23400	0
30	20231121	190900	100916900	23400	23400	23400	23400	0
31	20231121	190800	100916900	23400	23400	23400	23400	0
32	20231121	190700	100916900	23400	23400	23400	23400	228
33	20231121	190600	100916900	23400	23400	23400	23400	0
34	20231121	190500	100916900	23400	23400	23400	23400	0
35	20231121	190400	100916900	23400	23400	23400	23400	0
36	20231121	190300	100916900	23400	23400	23400	23400	0
37	20231121	190200	100916900	23400	23400	23400	23400	0
38	20231121	190100	100916900	23400	23400	23400	23400	0
39	20231121	190000	100916900	23400	23400	23400	23400	0
40	20231121	185900	100916900	23400	23400	23400	23400	0
41	20231121	185800	100916900	23400	23400	23400	23400	0
42	20231121	185700	100916900	23400	23400	23400	23400	0
43	20231121	185600	100916900	23400	23400	23400	23400	0
44	20231121	185500	100916900	23400	23400	23400	23400	0
45	20231121	185400	100916900	23400	23400	23400	23400	0
46	20231121	185300	100916900	23400	23400	23400	23400	0
47	20231121	185200	100916900	23400	23400	23400	23400	0
48	20231121	185100	100916900	23400	23400	23400	23400	0
49	20231121	185000	100916900	23400	23400	23400	23400	0
50	20231121	184900	100916900	23400	23400	23400	23400	0
51	20231121	184800	100916900	23400	23400	23400	23400	0
52	20231121	184700	100916900	23400	23400	23400	23400	0
53	20231121	184600	100916900	23400	23400	23400	23400	0
54	20231121	184500	100916900	23400	23400	23400	23400	0
55	20231121	184400	100916900	23400	23400	23400	23400	0
56	20231121	184300	100916900	23400	23400	23400	23400	0
57	20231121	184200	100916900	23400	23400	23400	23400	0
58	20231121	184100	100916900	23400	23400	23400	23400	0
59	20231121	184000	100916900	23400	23400	23400	23400	0
60	20231121	183900	100916900	23400	23400	23400	23400	0
61	20231121	183800	100916900	23400	23400	23400	23400	0
62	20231121	183700	100916900	23400	23400	23400	23400	228
63	20231121	183600	100916900	23400	23400	23400	23400	0
64	20231121	183500	100916900	23400	23400	23400	23400	0
65	20231121	183400	100916900	23400	23400	23400	23400	0
66	20231121	183300	100916900	23400	23400	23400	23400	0
67	20231121	183200	100916900	23400	23400	23400	23400	0
68	20231121	183100	100916900	23400	23400	23400	23400	0
69	20231121	183000	100916900	23400	23400	23400	23400	0
70	20231121	182900	100916900	23400	23400	23400	23400	0
71	20231121	182800	100916900	23400	23400	23400	23400	0
72	20231121	182700	100916900	23400	23400	23400	23400	0
73	20231121	182600	100916900	23400	23400	23400	23400	0
74	20231121	182500	100916900	23400	23400	23400	23400	0
75	20231121	182400	100916900	23400	23400	23400	23400	0
76	20231121	182300	100916900	23400	23400	23400	23400	0
77	20231121	182200	100916900	23400	23400	23400	23400	0
78	20231121	182100	100916900	23400	23400	23400	23400	0
79	20231121	182000	100916900	23400	23400	23400	23400	0
80	20231121	181900	100916900	23400	23400	23400	23400	0
81	20231121	181800	100916900	23400	23400	23400	23400	0
82	20231121	181700	100916900	23400	23400	23400	23400	0
83	20231121	181600	100916900	23400	23400	23400	23400	0
84	20231121	181500	100916900	23400	23400	23400	23400	0
85	20231121	181400	100916900	23400	23400	23400	23400	0
86	20231121	181300	100916900	23400	23400	23400	23400	0
87	20231121	181200	100916900	23400	23400	23400	23400	0
88	20231121	181100	100916900	23400	23400	23400	23400	0
89	20231121	181000	100916900	23400	23400	23400	23400	0
90	20231121	180900	100916900	23400	23400	23400	23400	0
91	20231121	180800	100916900	23400	23400	23400	23400	0
92	20231121	180700	100916900	23400	23400	23400	23400	228
93	20231121	180600	100916900	23400	23400	23400	23400	0
94	20231121	180500	100916900	23400	23400	23400	23400	0
95	20231121	180400	100916900	23400	23400	23400	23400	0
96	20231121	180300	100916900	23400	23400	23400	23400	0
97	20231121	180200	100916900	23400	23400	23400	23400	0
98	20231121	180100	100916900	23400	23400	23400	23400	0
99	20231121	180000	100916900	23400	23400	23400	23400	0
100	20231121	175900	100916900	23400	23400	23400	23400	0
101	20231121	175800	100916900	23400	23400	23400	23400	0
102	20231121	175700	100916900	23400	23400	23400	23400	0
103	20231121	175600	100916900	23400	23400	23400	23400	0
104	20231121	175500	100916900	23400	23400	23400	23400	0
105	20231121	175400	100916900	23400	23400	23400	23400	0
106	20231121	175300	100916900	23400	23400	23400	23400	0
107	20231121	175200	100916900	23400	23400	23400	23400	0
108	20231121	175100	100916900	23400	23400	23400	23400	0
109	20231121	175000	100916900	23400	23400	23400	23400	0
110	20231121	174900	100916900	23400	23400	23400	23400	0
111	20231121	174800	100916900	23400	23400	23400	23400	0
112	20231121	174700	100916900	23400	23400	23400	23400	0
113	20231121	174600	100916900	23400	23400	23400	23400	0
114	20231121	174500	100916900	23400	23400	23400	23400	0
115	20231121	174400	100916900	23400	23400	23400	23400	0
116	20231121	174300	100916900	23400	23400	23400	23400	0
117	20231121	174200	100916900	23400	23400	23400	23400	0
118	20231121	174100	100916900	23400	23400	23400	23400	0
119	20231121	174000	100916900	23400	23400	23400	23400	0
120	20231121	173900	100916900	23400	23400	23400	23400	0
121	20231121	173800	100916900	23400	23400	23400	23400	0
122	20231121	173700	100916900	23400	23400	23400	23400	228
123	20231121	173600	100916900	23400	23400	23400	23400	0
124	20231121	173500	100916900	23400	23400	23400	23400	0
125	20231121	173400	100916900	23400	23400	23400	23400	0
126	20231121	173300	100916900	23400	23400	23400	23400	0
127	20231121	173200	100916900	23400	23400	23400	23400	0
128	20231121	173100	100916900	23400	23400	23400	23400	0
129	20231121	173000	100916900	23400	23400	23400	23400	0
130	20231121	172900	100916900	23400	23400	23400	23400	0
131	20231121	172800	100916900	23400	23400	23400	23400	0
132	20231121	172700	100916900	23400	23400	23400	23400	0
133	20231121	172600	100916900	23400	23400	23400	23400	0
134	20231121	172500	100916900	23400	23400	23400	23400	0
135	20231121	172400	100916900	23400	23400	23400	23400	0
136	20231121	172300	100916900	23400	23400	23400	23400	0
137	20231121	172200	100916900	23400	23400	23400	23400	0
138	20231121	172100	100916900	23400	23400	23400	23400	0
139	20231121	172000	100916900	23400	23400	23400	23400	0
140	20231121	171900	100916900	23400	23400	23400	23400	0
141	20231121	171800	100916900	23400	23400	23400	23400	0
142	20231121	171700	100916900	23400	23400	23400	23400	0
143	20231121	171600	100916900	23400	23400	23400	23400	0
144	20231121	171500	100916900	23400	23400	23400	23400	0
145	20231121	171400	100916900	23400	23400	23400	23400	0
146	20231121	171300	100916900	23400	23400	23400	23400	0
147	20231121	171200	100916900	23400	23400	23400	23400	0
148	20231121	171100	100916900	23400	23400	23400	23400	0
149	20231121	171000	100916900	23400	23400	23400	23400	0
150	20231121	170900	100916900	23400	23400	23400	23400	0
151	20231121	170800	100916900	23400	23400	23400	23400	0
152	20231121	170700	100916900	23400	23400	23400	23400	228
153	20231121	170600	100916900	23400	23400	23400	23400	0
154	20231121	170500	100916900	23400	23400	23400	23400	0
155	20231121	170400	100916900	23400	23400	23400	23400	0
156	20231121	170300	100916900	23400	23400	23400	23400	0
157	20231121	170200	100916900	23400	23400	23400	23400	0
158	20231121	170100	100916900	23400	23400	23400	23400	0
159	20231121	170000	100916900	23400	23400	23400	23400	0
160	20231121	165900	100916900	23400	23400	23400	23400	0
161	20231121	165800	100916900	23400	23400	23400	23400	0
162	20231121	165700	100916900	23400	23400	23400	23400	0
163	20231121	165600	100916900	23400	23400	23400	23400	0
164	20231121	165500	100916900	23400	23400	23400	23400	0
165	20231121	165400	100916900	23400	23400	23400	23400	0
166	20231121	165300	100916900	23400	23400	23400	23400	0
167	20231121	165200	100916900	23400	23400	23400	23400	0
168	20231121	165100	100916900	23400	23400	23400	23400	0
169	20231121	165000	100916900	23400	23400	23400	23400	0
170	20231121	164900	100916900	23400	23400	23400	23400	0
171	20231121	164800	100916900	23400	23400	23400	23400	0
172	20231121	164700	100916900	23400	23400	23400	23400	0
173	20231121	164600	100916900	23400	23400	23400	23400	0
174	20231121	164500	100916900	23400	23400	23400	23400	0
175	20231121	164400	100916900	23400	23400	23400	23400	0
176	20231121	164300	100916900	23400	23400	23400	23400	0
177	20231121	164200	100916900	23400	23400	23400	23400	0
178	20231121	164100	100916900	23400	23400	23400	23400	0
179	20231121	164000	100916900	23400	23400	23400	23400	0
180	20231121	163900	100916900	23400	23400	23400	23400	0
181	20231121	163800	100916900	23400	23400	23400	23400	0
182	20231121	163700	100916900	23400	23400	23400	23400	228
183	20231121	163600	100916900	23400	23400	23400	23400	0
184	20231121	163500	100916900	23400	23400	23400	23400	0
185	20231121	163400	100916900	23400	23400	23400	23400	0
186	20231121	163300	100916900	23400	23400	23400	23400	0
187	20231121	163200	100916900	23400	23400	23400	23400	0
188	20231121	163100	100916900	23400	23400	23400	23400	0
189	20231121	163000	100916900	23400	23400	23400	23400	0
190	20231121	162900	100916900	23400	23400	23400	23400	0
191	20231121	162800	100916900	23400	23400	23400	23400	0
192	20231121	162700	100916900	23400	23400	23400	23400	0
193	20231121	162600	100916900	23400	23400	23400	23400	0
194	20231121	162500	100916900	23400	23400	23400	23400	0
195	20231121	162400	100916900	23400	23400	23400	23400	0
196	20231121	162300	100916900	23400	23400	23400	23400	0
197	20231121	162200	100916900	23400	23400	23400	23400	0
198	20231121	162100	100916900	23400	23400	23400	23400	0
199	20231121	162000	100916900	23400	23400	23400	23400	0
200	20231121	161900	100916900	23400	23400	23400	23400	0
201	20231121	161800	100916900	23400	23400	23400	23400	0
202	20231121	161700	100916900	23400	23400	23400	23400	0
203	20231121	161600	100916900	23400	23400	23400	23400	0
204	20231121	161500	100916900	23400	23400	23400	23400	0
205	20231121	161400	100916900	23400	23400	23400	23400	0
206	20231121	161300	100916900	23400	23400	23400	23400	0
207	20231121	161200	100916900	23400	23400	23400	23400	0
208	20231121	161100	100916900	23400	23400	23400	23400	0
209	20231121	161000	100916900	23400	23400	23400	23400	0
210	20231121	160900	100916900	23400	23400	23400	23400	0
211	20231121	160800	100916900	23400	23400	23400	23400	0
212	20231121	160700	100916900	23400	23400	23400	23400	228
213	20231121	160600	100916900	23400	23400	23400	23400	0
214	20231121	160500	100916900	23400	23400	23400	23400	0
215	20231121	160400	100916900	23400	23400	23400	23400	0
216	20231121	160300	100916900	23400	23400	23400	23400	0
217	20231121	160200	100916900	23400	23400	23400	23400	0
218	20231121	160100	100916900	23400	23400	23400	23400	0
219	20231121	160000	100916900	23400	23400	23400	23400	0
220	20231121	155900	100916900	23400	23400	23400	23400	0
221	20231121	155800	100916900	23400	23400	23400	23400	0
222	20231121	155700	100916900	23400	23400	23400	23400	0
223	20231121	155600	100916900	23400	23400	23400	23400	0
224	20231121	155500	100916900	23400	23400	23400	23400	0
225	20231121	155400	100916900	23400	23400	23400	23400	0
226	20231121	155300	100916900	23400	23400	23400	23400	0
227	20231121	155200	100916900	23400	23400	23400	23400	0
228	20231121	155100	100916900	23400	23400	23400	23400	0
229	20231121	155000	100916900	23400	23400	23400	23400	0
230	20231121	154900	100916900	23400	23400	23400	23400	0
231	20231121	154800	100916900	23400	23400	23400	23400	0
232	20231121	154700	100916900	23400	23400	23400	23400	0
233	20231121	154600	100916900	23400	23400	23400	23400	0
234	20231121	154500	100916900	23400	23400	23400	23400	0
235	20231121	154400	100916900	23400	23400	23400	23400	0
236	20231121	154300	100916900	23400	23400	23400	23400	0
237	20231121	154200	100916900	23400	23400	23400	23400	0
238	20231121	154100	100916900	23400	23400	23400	23400	0
239	20231121	154000	100916900	23400	23400	23400	23400	0
240	20231121	153900	100916900	23400	23400	23400	23400	0
241	20231121	153800	100916900	23400	23400	23400	23400	0
242	20231121	153700	100916900	23400	23400	23400	23400	228
243	20231121	153600	100916900	23400	23400	23400	23400	0
244	20231121	153500	100916900	23400	23400	23400	23400	0
245	20231121	153400	100916900	23400	23400	23400	23400	0
246	20231121	153300	100916900	23400	23400	23400	23400	0
247	20231121	153200	100916900	23400	23400	23400	23400	0
248	20231121	153100	100916900	23400	23400	23400	23400	0
249	20231121	153000	100916900	23400	23400	23400	23400	228
250	20231121	152900	95581700	23400	23400	23400	23400	0
251	20231121	152800	95581700	23400	23400	23400	23400	0
252	20231121	152700	95581700	23400	23400	23400	23400	0
253	20231121	152600	95581700	23400	23400	23400	23400	0
254	20231121	152500	95581700	23400	23400	23400	23400	0
255	20231121	152400	95581700	23400	23400	23400	23400	0
256	20231121	152300	95581700	23400	23400	23400	23400	0
257	20231121	152200	95581700	23400	23400	23400	23400	0
258	20231121	152100	95581700	23400	23400	23400	23400	0
259	20231121	152000	95581700	23400	23400	23400	23400	0
260	20231121	151900	95581700	23400	23400	23400	23400	0
261	20231121	151800	95581700	23400	23400	23400	23400	0
262	20231121	151700	95581700	23400	23350	23400	23350	42
263	20231121	151600	94599600	23400	23400	23400	23400	61
264	20231121	151500	93172200	23400	23400	23400	23400	0
265	20231121	151400	93172200	23400	23400	23400	23400	1
266	20231121	151300	93148800	23350	23400	23400	23350	17
267	20231121	151200	92751800	23350	23350	23350	23350	0
268	20231121	151100	92751800	23350	23350	23350	23350	0
269	20231121	151000	92751800	23350	23350	23350	23350	1
270	20231121	150900	92728450	23350	23350	23350	23350	17
271	20231121	150800	92331500	23350	23350	23350	23350	1
272	20231121	150700	92308150	23350	23350	23350	23350	0
273	20231121	150600	92308150	23350	23350	23350	23350	14
274	20231121	150500	91981250	23350	23350	23350	23350	0
275	20231121	150400	91981250	23350	23350	23350	23350	0
276	20231121	150300	91981250	23350	23350	23350	23350	0
277	20231121	150200	91981250	23350	23350	23350	23350	13
278	20231121	150100	91677700	23350	23350	23350	23350	0
279	20231121	150000	91677700	23350	23350	23350	23350	0
280	20231121	145900	91677700	23350	23350	23350	23350	16
281	20231121	145800	91304100	23350	23350	23350	23350	0
282	20231121	145700	91304100	23350	23350	23350	23350	0
283	20231121	145600	91304100	23350	23350	23350	23350	0
284	20231121	145500	91304100	23350	23350	23350	23350	16
285	20231121	145400	90930500	23350	23350	23350	23350	0
286	20231121	145300	90930500	23350	23350	23350	23350	0
287	20231121	145200	90930500	23350	23350	23350	23350	14
288	20231121	145100	90603600	23350	23350	23350	23350	0
289	20231121	145000	90603600	23350	23350	23350	23350	0
290	20231121	144900	90603600	23350	23350	23350	23350	0
291	20231121	144800	90603600	23350	23350	23350	23350	15
292	20231121	144700	90253350	23350	23350	23350	23350	0
293	20231121	144600	90253350	23350	23350	23350	23350	0
294	20231121	144500	90253350	23350	23350	23350	23350	16
295	20231121	144400	89879750	23350	23350	23350	23350	0
296	20231121	144300	89879750	23350	23350	23350	23350	1
297	20231121	144200	89856400	23350	23350	23350	23350	0
298	20231121	144100	89856400	23350	23350	23350	23350	15
299	20231121	144000	89506150	23350	23350	23350	23350	0
300	20231121	143900	89506150	23350	23350	23350	23350	0
301	20231121	143800	89506150	23350	23300	23350	23300	34
302	20231121	143700	88712950	23300	23300	23300	23300	0
303	20231121	143600	88712950	23300	23300	23300	23300	0
304	20231121	143500	88712950	23300	23300	23300	23300	0
305	20231121	143400	88712950	23300	23300	23300	23300	15
306	20231121	143300	88363450	23300	23300	23300	23300	0
307	20231121	143200	88363450	23300	23300	23300	23300	0
308	20231121	143100	88363450	23300	23300	23300	23300	0
309	20231121	143000	88363450	23300	23300	23300	23300	15
310	20231121	142900	88013950	23300	23300	23300	23300	50
311	20231121	142800	86848950	23300	23300	23300	23300	0
312	20231121	142700	86848950	23300	23300	23300	23300	25
313	20231121	142600	86266450	23300	23300	23300	23300	0
314	20231121	142500	86266450	23300	23300	23300	23300	0
315	20231121	142400	86266450	23300	23300	23300	23300	0
316	20231121	142300	86266450	23300	23300	23300	23300	13
317	20231121	142200	85963550	23350	23350	23350	23350	2
318	20231121	142100	85916850	23300	23300	23300	23300	0
319	20231121	142000	85916850	23300	23300	23300	23300	14
320	20231121	141900	85590650	23350	23350	23350	23350	0
321	20231121	141800	85590650	23350	23350	23350	23350	0
322	20231121	141700	85590650	23350	23350	23350	23350	0
323	20231121	141600	85590650	23350	23350	23350	23350	0
324	20231121	141500	85590650	23350	23350	23350	23350	2
325	20231121	141400	85543950	23350	23350	23350	23350	0
326	20231121	141300	85543950	23350	23350	23350	23350	13
327	20231121	141200	85240400	23300	23300	23300	23300	0
328	20231121	141100	85240400	23300	23300	23300	23300	54
329	20231121	141000	83982200	23350	23350	23350	23350	0
330	20231121	140900	83982200	23350	23350	23350	23350	15
331	20231121	140800	83631950	23350	23350	23350	23350	0
332	20231121	140700	83631950	23350	23350	23350	23350	0
333	20231121	140600	83631950	23350	23350	23350	23350	13
334	20231121	140500	83328400	23300	23300	23300	23300	0
335	20231121	140400	83328400	23300	23350	23350	23300	30
336	20231121	140300	82629100	23350	23350	23350	23350	0
337	20231121	140200	82629100	23350	23350	23350	23350	14
338	20231121	140100	82302200	23350	23350	23350	23350	0
339	20231121	140000	82302200	23350	23350	23350	23350	0
340	20231121	135900	82302200	23350	23350	23350	23350	15
341	20231121	135800	81951950	23350	23350	23350	23350	0
342	20231121	135700	81951950	23350	23300	23350	23300	25
343	20231121	135600	81368950	23350	23350	23350	23350	0
344	20231121	135500	81368950	23350	23400	23400	23350	12
345	20231121	135400	81088350	23350	23350	23350	23350	0
346	20231121	135300	81088350	23350	23350	23350	23350	0
347	20231121	135200	81088350	23350	23350	23350	23350	3
348	20231121	135100	81018300	23350	23350	23350	23350	10
349	20231121	135000	80784800	23350	23350	23350	23350	0
350	20231121	134900	80784800	23350	23350	23350	23350	15
351	20231121	134800	80434550	23350	23350	23350	23350	0
352	20231121	134700	80434550	23350	23350	23350	23350	0
353	20231121	134600	80434550	23350	23350	23350	23350	10
354	20231121	134500	80201050	23350	23350	23350	23350	0
355	20231121	134400	80201050	23350	23350	23350	23350	3
356	20231121	134300	80131000	23350	23350	23350	23350	0
357	20231121	134200	80131000	23350	23350	23350	23350	0
358	20231121	134100	80131000	23350	23350	23350	23350	13
359	20231121	134000	79827450	23350	23350	23350	23350	0
360	20231121	133900	79827450	23350	23350	23350	23350	0
361	20231121	133800	79827450	23350	23350	23350	23350	0
362	20231121	133700	79827450	23350	23350	23350	23350	13
363	20231121	133600	79523900	23350	23350	23350	23350	4
364	20231121	133500	79430500	23350	23350	23350	23350	0
365	20231121	133400	79430500	23350	23350	23350	23350	15
366	20231121	133300	79080250	23350	23350	23350	23350	20
367	20231121	133200	78613250	23350	23350	23350	23350	0
368	20231121	133100	78613250	23350	23350	23350	23350	0
369	20231121	133000	78613250	23350	23350	23350	23350	13
370	20231121	132900	78309700	23350	23350	23350	23350	0
371	20231121	132800	78309700	23350	23350	23350	23350	0
372	20231121	132700	78309700	23350	23350	23350	23350	239
373	20231121	132600	72729050	23350	23350	23350	23350	0
374	20231121	132500	72729050	23350	23350	23350	23350	0
375	20231121	132400	72729050	23350	23350	23350	23350	0
376	20231121	132300	72729050	23350	23350	23350	23350	13
377	20231121	132200	72425500	23350	23350	23350	23350	0
378	20231121	132100	72425500	23350	23350	23350	23350	0
379	20231121	132000	72425500	23350	23350	23350	23350	13
380	20231121	131900	72121950	23350	23350	23350	23350	0
381	20231121	131800	72121950	23350	23350	23350	23350	0
382	20231121	131700	72121950	23350	23350	23350	23350	0
383	20231121	131600	72121950	23350	23350	23350	23350	15
384	20231121	131500	71771700	23350	23350	23350	23350	0
385	20231121	131400	71771700	23350	23350	23350	23350	0
386	20231121	131300	71771700	23350	23350	23350	23350	0
387	20231121	131200	71771700	23350	23350	23350	23350	15
388	20231121	131100	71421450	23400	23400	23400	23400	0
389	20231121	131000	71421450	23400	23400	23400	23400	100
390	20231121	130900	69081450	23350	23350	23350	23350	14
391	20231121	130800	68754550	23350	23350	23350	23350	0
392	20231121	130700	68754550	23350	23350	23350	23350	0
393	20231121	130600	68754550	23350	23350	23350	23350	0
394	20231121	130500	68754550	23350	23350	23350	23350	13
395	20231121	130400	68451000	23400	23400	23400	23400	0
396	20231121	130300	68451000	23400	23400	23400	23400	72
397	20231121	130200	66766200	23400	23350	23400	23350	63
398	20231121	130100	65292650	23400	23400	23400	23400	0
399	20231121	130000	65292650	23400	23400	23400	23400	1
400	20231121	125900	65269250	23400	23400	23400	23400	1
401	20231121	125800	65245850	23350	23350	23350	23350	14
402	20231121	125700	64918950	23350	23350	23350	23350	0
403	20231121	125600	64918950	23350	23350	23350	23350	0
404	20231121	125500	64918950	23350	23350	23350	23350	15
405	20231121	125400	64568700	23350	23350	23350	23350	0
406	20231121	125300	64568700	23350	23350	23350	23350	0
407	20231121	125200	64568700	23350	23350	23350	23350	0
408	20231121	125100	64568700	23350	23350	23350	23350	14
409	20231121	125000	64241800	23350	23350	23350	23350	0
410	20231121	124900	64241800	23350	23350	23350	23350	0
411	20231121	124800	64241800	23350	23350	23350	23350	13
412	20231121	124700	63938250	23350	23350	23350	23350	0
413	20231121	124600	63938250	23350	23350	23350	23350	69
414	20231121	124500	62327100	23350	23350	23350	23350	0
415	20231121	124400	62327100	23350	23350	23350	23350	0
416	20231121	124300	62327100	23350	23350	23350	23350	0
417	20231121	124200	62327100	23350	23350	23350	23350	0
418	20231121	124100	62327100	23350	23350	23350	23350	23
419	20231121	124000	61790050	23350	23350	23350	23350	0
420	20231121	123900	61790050	23350	23350	23350	23350	0
421	20231121	123800	61790050	23350	23350	23350	23350	5
422	20231121	123700	61673300	23300	23300	23300	23300	19
423	20231121	123600	61230600	23350	23350	23350	23350	21
424	20231121	123500	60740250	23350	23350	23350	23350	19
425	20231121	123400	60296600	23300	23300	23300	23300	15
426	20231121	123300	59947100	23350	23350	23350	23350	0
427	20231121	123200	59947100	23350	23350	23350	23350	0
428	20231121	123100	59947100	23350	23350	23350	23350	4
429	20231121	123000	59853700	23300	23300	23300	23300	13
430	20231121	122900	59550800	23300	23300	23300	23300	0
431	20231121	122800	59550800	23300	23300	23300	23300	0
432	20231121	122700	59550800	23300	23300	23300	23300	0
433	20231121	122600	59550800	23300	23350	23350	23300	38
434	20231121	122500	58664150	23300	23300	23300	23300	0
435	20231121	122400	58664150	23300	23300	23300	23300	0
436	20231121	122300	58664150	23300	23300	23300	23300	13
437	20231121	122200	58361250	23350	23350	23350	23350	0
438	20231121	122100	58361250	23350	23350	23350	23350	0
439	20231121	122000	58361250	23350	23350	23350	23350	0
440	20231121	121900	58361250	23350	23350	23350	23350	0
441	20231121	121800	58361250	23350	23350	23350	23350	47
442	20231121	121700	57263800	23350	23350	23350	23350	0
443	20231121	121600	57263800	23350	23350	23350	23350	82
444	20231121	121500	55349100	23350	23350	23350	23350	0
445	20231121	121400	55349100	23350	23350	23350	23350	0
446	20231121	121300	55349100	23350	23350	23350	23350	0
447	20231121	121200	55349100	23350	23350	23350	23350	14
448	20231121	121100	55022200	23350	23350	23350	23350	0
449	20231121	121000	55022200	23350	23350	23350	23350	47
450	20231121	120900	53924750	23300	23300	23300	23300	13
451	20231121	120800	53621850	23350	23350	23350	23350	0
452	20231121	120700	53621850	23350	23350	23350	23350	0
453	20231121	120600	53621850	23350	23350	23350	23350	0
454	20231121	120500	53621850	23350	23350	23350	23350	13
455	20231121	120400	53318300	23350	23350	23350	23350	4
456	20231121	120300	53224900	23350	23350	23350	23350	0
457	20231121	120200	53224900	23350	23350	23350	23350	15
458	20231121	120100	52874650	23400	23400	23400	23400	0
459	20231121	120000	52874650	23400	23400	23400	23400	45
460	20231121	115900	51821650	23350	23350	23350	23350	1
461	20231121	115800	51798300	23350	23400	23400	23350	15
462	20231121	115700	51448000	23350	23350	23350	23350	0
463	20231121	115600	51448000	23350	23350	23350	23350	2
464	20231121	115500	51401300	23350	23350	23350	23350	19
465	20231121	115400	50957650	23350	23350	23350	23350	1
466	20231121	115300	50934300	23350	23350	23350	23350	0
467	20231121	115200	50934300	23350	23350	23350	23350	0
468	20231121	115100	50934300	23350	23350	23350	23350	113
469	20231121	115000	48295750	23350	23350	23350	23350	0
470	20231121	114900	48295750	23350	23350	23350	23350	1
471	20231121	114800	48272400	23350	23350	23350	23350	0
472	20231121	114700	48272400	23350	23350	23350	23350	13
473	20231121	114600	47968850	23400	23400	23400	23400	0
474	20231121	114500	47968850	23400	23400	23400	23400	94
475	20231121	114400	45769250	23400	23400	23400	23350	117
476	20231121	114300	43032250	23400	23400	23400	23400	119
477	20231121	114200	40247650	23350	23350	23350	23350	0
478	20231121	114100	40247650	23350	23350	23350	23350	0
479	20231121	114000	40247650	23350	23400	23400	23350	19
480	20231121	113900	39803800	23350	23350	23350	23350	1
481	20231121	113800	39780450	23350	23350	23350	23350	0
482	20231121	113700	39780450	23350	23350	23350	23350	13
483	20231121	113600	39476900	23350	23350	23350	23350	0
484	20231121	113500	39476900	23350	23350	23350	23350	0
485	20231121	113400	39476900	23350	23350	23350	23350	1
486	20231121	113300	39453550	23350	23350	23350	23350	30
487	20231121	113200	38753050	23300	23300	23300	23300	0
488	20231121	113100	38753050	23300	23300	23300	23300	0
489	20231121	113000	38753050	23300	23300	23300	23300	0
490	20231121	112900	38753050	23300	23300	23300	23300	0
491	20231121	112800	38753050	23300	23350	23350	23300	16
492	20231121	112700	38379500	23300	23300	23300	23300	0
493	20231121	112600	38379500	23300	23300	23300	23300	32
494	20231121	112500	37633900	23300	23300	23300	23300	0
495	20231121	112400	37633900	23300	23300	23300	23300	0
496	20231121	112300	37633900	23300	23300	23300	23300	0
497	20231121	112200	37633900	23300	23300	23300	23300	0
498	20231121	112100	37633900	23300	23300	23300	23300	1
499	20231121	112000	37610600	23400	23400	23400	23400	0
500	20231121	111900	37610600	23400	23350	23400	23350	36
501	20231121	111800	36769500	23300	23300	23300	23300	0
502	20231121	111700	36769500	23300	23300	23300	23300	0
503	20231121	111600	36769500	23300	23300	23300	23300	1
504	20231121	111500	36746200	23350	23350	23350	23350	0
505	20231121	111400	36746200	23350	23350	23350	23350	0
506	20231121	111300	36746200	23350	23350	23350	23350	67
507	20231121	111200	35181750	23300	23300	23300	23300	26
508	20231121	111100	34575950	23300	23350	23350	23300	2
509	20231121	111000	34529300	23300	23300	23300	23300	0
510	20231121	110900	34529300	23300	23300	23300	23300	0
511	20231121	110800	34529300	23300	23300	23300	23300	13
512	20231121	110700	34226400	23300	23300	23300	23300	0
513	20231121	110600	34226400	23300	23300	23300	23300	1
514	20231121	110500	34203100	23350	23350	23350	23350	0
515	20231121	110400	34203100	23350	23350	23350	23350	0
516	20231121	110300	34203100	23350	23350	23350	23350	12
517	20231121	110200	33922900	23350	23350	23350	23350	1
518	20231121	110100	33899550	23300	23300	23300	23300	1
519	20231121	110000	33876250	23350	23350	23350	23350	0
520	20231121	105900	33876250	23350	23350	23350	23350	0
521	20231121	105800	33876250	23350	23350	23350	23300	165
522	20231121	105700	30024250	23350	23350	23350	23350	1
523	20231121	105600	30000900	23350	23300	23350	23300	6
524	20231121	105500	29860850	23350	23350	23350	23350	5
525	20231121	105400	29744100	23300	23350	23350	23300	73
526	20231121	105300	28040300	23300	23300	23300	23300	0
527	20231121	105200	28040300	23300	23300	23300	23300	0
528	20231121	105100	28040300	23300	23300	23300	23300	14
529	20231121	105000	27714100	23300	23300	23300	23300	126
530	20231121	104900	24778300	23300	23300	23300	23300	0
531	20231121	104800	24778300	23300	23300	23300	23300	0
532	20231121	104700	24778300	23300	23300	23300	23300	12
533	20231121	104600	24498700	23300	23300	23300	23300	0
534	20231121	104500	24498700	23300	23300	23300	23300	0
535	20231121	104400	24498700	23300	23300	23300	23300	14
536	20231121	104300	24172500	23300	23300	23300	23300	1
537	20231121	104200	24149200	23350	23350	23350	23350	0
538	20231121	104100	24149200	23350	23350	23350	23350	0
539	20231121	104000	24149200	23350	23300	23350	23300	19
540	20231121	103900	23706250	23350	23350	23350	23350	0
541	20231121	103800	23706250	23350	23350	23350	23350	22
542	20231121	103700	23192550	23350	23300	23350	23300	17
543	20231121	103600	22796350	23300	23300	23300	23300	0
544	20231121	103500	22796350	23300	23300	23300	23300	0
545	20231121	103400	22796350	23300	23300	23300	23300	0
546	20231121	103300	22796350	23300	23350	23350	23300	16
547	20231121	103200	22423400	23350	23350	23350	23350	0
548	20231121	103100	22423400	23350	23350	23350	23350	5
549	20231121	103000	22306650	23300	23300	23300	23300	0
550	20231121	102900	22306650	23300	23300	23300	23300	14
551	20231121	102800	21980450	23350	23350	23350	23350	5
552	20231121	102700	21863700	23350	23350	23350	23350	0
553	20231121	102600	21863700	23350	23300	23350	23300	15
554	20231121	102500	21514150	23350	23350	23350	23350	75
555	20231121	102400	19762900	23350	23350	23350	23350	0
556	20231121	102300	19762900	23350	23350	23350	23350	0
557	20231121	102200	19762900	23350	23350	23350	23300	36
558	20231121	102100	18923000	23350	23350	23350	23350	0
559	20231121	102000	18923000	23350	23350	23350	23350	0
560	20231121	101900	18923000	23350	23300	23350	23300	18
561	20231121	101800	18503400	23350	23350	23350	23350	114
562	20231121	101700	15841500	23350	23350	23350	23350	0
563	20231121	101600	15841500	23350	23350	23350	23350	0
564	20231121	101500	15841500	23350	23350	23350	23350	27
565	20231121	101400	15211050	23350	23350	23350	23350	0
566	20231121	101300	15211050	23350	23350	23350	23350	0
567	20231121	101200	15211050	23350	23350	23350	23350	15
568	20231121	101100	14860800	23400	23400	23400	23400	0
569	20231121	101000	14860800	23400	23400	23400	23400	0
570	20231121	100900	14860800	23400	23400	23400	23400	0
571	20231121	100800	14860800	23400	23400	23400	23400	0
572	20231121	100700	14860800	23400	23400	23400	23400	0
573	20231121	100600	14860800	23400	23400	23400	23400	0
574	20231121	100500	14860800	23400	23400	23400	23400	14
575	20231121	100400	14533200	23400	23400	23400	23400	1
576	20231121	100300	14509800	23350	23350	23350	23350	55
577	20231121	100200	13225550	23400	23400	23400	23400	0
578	20231121	100100	13225550	23400	23400	23400	23400	14
579	20231121	100000	12897950	23400	23400	23400	23400	0
580	20231121	095900	12897950	23400	23400	23400	23400	0
581	20231121	095800	12897950	23400	23400	23400	23400	13
582	20231121	095700	12593750	23400	23400	23400	23400	3
583	20231121	095600	12523550	23400	23400	23400	23400	0
584	20231121	095500	12523550	23400	23400	23400	23400	0
585	20231121	095400	12523550	23400	23400	23400	23400	14
586	20231121	095300	12195950	23400	23400	23400	23400	0
587	20231121	095200	12195950	23400	23400	23400	23400	0
588	20231121	095100	12195950	23400	23400	23400	23400	15
589	20231121	095000	11844950	23350	23350	23350	23350	0
590	20231121	094900	11844950	23350	23350	23350	23350	0
591	20231121	094800	11844950	23350	23350	23350	23350	0
592	20231121	094700	11844950	23350	23350	23350	23350	13
593	20231121	094600	11541400	23400	23400	23400	23400	0
594	20231121	094500	11541400	23400	23400	23400	23400	38
595	20231121	094400	10652200	23350	23350	23350	23350	0
596	20231121	094300	10652200	23350	23350	23350	23350	12
597	20231121	094200	10372000	23350	23350	23350	23350	0
598	20231121	094100	10372000	23350	23350	23350	23350	0
599	20231121	094000	10372000	23350	23350	23350	23350	14
600	20231121	093900	10045100	23350	23350	23350	23350	0
601	20231121	093800	10045100	23350	23350	23350	23350	0
602	20231121	093700	10045100	23350	23350	23350	23350	0
603	20231121	093600	10045100	23350	23350	23350	23350	12
604	20231121	093500	9764900	23400	23400	23400	23400	0
605	20231121	093400	9764900	23400	23400	23400	23400	63
606	20231121	093300	8290700	23400	23450	23450	23400	115
607	20231121	093200	5599650	23400	23400	23400	23400	5
608	20231121	093100	5482650	23400	23400	23400	23400	50
609	20231121	093000	4312650	23400	23400	23400	23400	0
610	20231121	092900	4312650	23400	23400	23400	23400	12
611	20231121	092800	4031850	23400	23400	23400	23400	0
612	20231121	092700	4031850	23400	23400	23400	23400	0
613	20231121	092600	4031850	23400	23400	23400	23400	14
614	20231121	092500	3704250	23450	23450	23450	23450	0
615	20231121	092400	3704250	23450	23450	23450	23450	0
616	20231121	092300	3704250	23450	23450	23450	23450	0
617	20231121	092200	3704250	23450	23450	23450	23450	0
618	20231121	092100	3704250	23450	23450	23450	23450	0
619	20231121	092000	3704250	23450	23450	23450	23450	0
620	20231121	091900	3704250	23450	23450	23450	23450	0
621	20231121	091800	3704250	23450	23450	23450	23450	119
622	20231121	091700	913700	23450	23450	23450	23450	11
623	20231121	091600	655750	23450	23450	23450	23450	0
624	20231121	091500	655750	23450	23450	23450	23450	0
625	20231121	091400	655750	23450	23450	23450	23450	0
626	20231121	091300	655750	23450	23450	23450	23450	8
627	20231121	091200	468150	23400	23400	23400	23400	0
628	20231121	091100	468150	23400	23400	23400	23400	0
629	20231121	091000	468150	23400	23400	23400	23400	0
630	20231121	090900	468150	23400	23400	23400	23400	0
631	20231121	090800	468150	23400	23400	23400	23400	0
632	20231121	090700	468150	23400	23400	23400	23400	0
633	20231121	090600	468150	23400	23400	23400	23400	0
634	20231121	090500	468150	23400	23400	23400	23400	0
635	20231121	090400	468150	23400	23400	23400	23400	7
636	20231121	090300	304350	23400	23400	23400	23400	12
637	20231121	090200	23550	23550	23550	23550	23550	0
638	20231121	090100	23550	23550	23550	23550	23550	0
639	20231121	090000	23550	23550	23550	23550	23550	1