KissMeData/260870/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	203100	202300350	29900	29900	29900	29900	16
3	20231121	203000	202300350	29900	29900	29900	29900	0
4	20231121	202900	202300350	29900	29900	29900	29900	0
5	20231121	202800	202300350	29900	29900	29900	29900	0
6	20231121	202700	202300350	29900	29900	29900	29900	0
7	20231121	202600	202300350	29900	29900	29900	29900	0
8	20231121	202500	202300350	29900	29900	29900	29900	0
9	20231121	202400	202300350	29900	29900	29900	29900	0
10	20231121	202300	202300350	29900	29900	29900	29900	0
11	20231121	202200	202300350	29900	29900	29900	29900	0
12	20231121	202100	202300350	29900	29900	29900	29900	0
13	20231121	202000	202300350	29900	29900	29900	29900	0
14	20231121	201900	202300350	29900	29900	29900	29900	0
15	20231121	201800	202300350	29900	29900	29900	29900	0
16	20231121	201700	202300350	29900	29900	29900	29900	0
17	20231121	201600	202300350	29900	29900	29900	29900	0
18	20231121	201500	202300350	29900	29900	29900	29900	0
19	20231121	201400	202300350	29900	29900	29900	29900	0
20	20231121	201300	202300350	29900	29900	29900	29900	0
21	20231121	201200	202300350	29900	29900	29900	29900	0
22	20231121	201100	202300350	29900	29900	29900	29900	0
23	20231121	201000	202300350	29900	29900	29900	29900	0
24	20231121	200900	202300350	29900	29900	29900	29900	0
25	20231121	200800	202300350	29900	29900	29900	29900	0
26	20231121	200700	202300350	29900	29900	29900	29900	0
27	20231121	200600	202300350	29900	29900	29900	29900	0
28	20231121	200500	202300350	29900	29900	29900	29900	0
29	20231121	200400	202300350	29900	29900	29900	29900	0
30	20231121	200300	202300350	29900	29900	29900	29900	0
31	20231121	200200	202300350	29900	29900	29900	29900	0
32	20231121	200100	202300350	29900	29900	29900	29900	16
33	20231121	200000	202300350	29900	29900	29900	29900	0
34	20231121	195900	202300350	29900	29900	29900	29900	0
35	20231121	195800	202300350	29900	29900	29900	29900	0
36	20231121	195700	202300350	29900	29900	29900	29900	0
37	20231121	195600	202300350	29900	29900	29900	29900	0
38	20231121	195500	202300350	29900	29900	29900	29900	0
39	20231121	195400	202300350	29900	29900	29900	29900	0
40	20231121	195300	202300350	29900	29900	29900	29900	0
41	20231121	195200	202300350	29900	29900	29900	29900	0
42	20231121	195100	202300350	29900	29900	29900	29900	0
43	20231121	195000	202300350	29900	29900	29900	29900	0
44	20231121	194900	202300350	29900	29900	29900	29900	0
45	20231121	194800	202300350	29900	29900	29900	29900	0
46	20231121	194700	202300350	29900	29900	29900	29900	0
47	20231121	194600	202300350	29900	29900	29900	29900	0
48	20231121	194500	202300350	29900	29900	29900	29900	0
49	20231121	194400	202300350	29900	29900	29900	29900	0
50	20231121	194300	202300350	29900	29900	29900	29900	0
51	20231121	194200	202300350	29900	29900	29900	29900	0
52	20231121	194100	202300350	29900	29900	29900	29900	0
53	20231121	194000	202300350	29900	29900	29900	29900	0
54	20231121	193900	202300350	29900	29900	29900	29900	0
55	20231121	193800	202300350	29900	29900	29900	29900	0
56	20231121	193700	202300350	29900	29900	29900	29900	0
57	20231121	193600	202300350	29900	29900	29900	29900	0
58	20231121	193500	202300350	29900	29900	29900	29900	0
59	20231121	193400	202300350	29900	29900	29900	29900	0
60	20231121	193300	202300350	29900	29900	29900	29900	0
61	20231121	193200	202300350	29900	29900	29900	29900	0
62	20231121	193100	202300350	29900	29900	29900	29900	16
63	20231121	193000	202300350	29900	29900	29900	29900	0
64	20231121	192900	202300350	29900	29900	29900	29900	0
65	20231121	192800	202300350	29900	29900	29900	29900	0
66	20231121	192700	202300350	29900	29900	29900	29900	0
67	20231121	192600	202300350	29900	29900	29900	29900	0
68	20231121	192500	202300350	29900	29900	29900	29900	0
69	20231121	192400	202300350	29900	29900	29900	29900	0
70	20231121	192300	202300350	29900	29900	29900	29900	0
71	20231121	192200	202300350	29900	29900	29900	29900	0
72	20231121	192100	202300350	29900	29900	29900	29900	0
73	20231121	192000	202300350	29900	29900	29900	29900	0
74	20231121	191900	202300350	29900	29900	29900	29900	0
75	20231121	191800	202300350	29900	29900	29900	29900	0
76	20231121	191700	202300350	29900	29900	29900	29900	0
77	20231121	191600	202300350	29900	29900	29900	29900	0
78	20231121	191500	202300350	29900	29900	29900	29900	0
79	20231121	191400	202300350	29900	29900	29900	29900	0
80	20231121	191300	202300350	29900	29900	29900	29900	0
81	20231121	191200	202300350	29900	29900	29900	29900	0
82	20231121	191100	202300350	29900	29900	29900	29900	0
83	20231121	191000	202300350	29900	29900	29900	29900	0
84	20231121	190900	202300350	29900	29900	29900	29900	0
85	20231121	190800	202300350	29900	29900	29900	29900	0
86	20231121	190700	202300350	29900	29900	29900	29900	0
87	20231121	190600	202300350	29900	29900	29900	29900	0
88	20231121	190500	202300350	29900	29900	29900	29900	0
89	20231121	190400	202300350	29900	29900	29900	29900	0
90	20231121	190300	202300350	29900	29900	29900	29900	0
91	20231121	190200	202300350	29900	29900	29900	29900	0
92	20231121	190100	202300350	29900	29900	29900	29900	16
93	20231121	190000	202300350	29900	29900	29900	29900	0
94	20231121	185900	202300350	29900	29900	29900	29900	0
95	20231121	185800	202300350	29900	29900	29900	29900	0
96	20231121	185700	202300350	29900	29900	29900	29900	0
97	20231121	185600	202300350	29900	29900	29900	29900	0
98	20231121	185500	202300350	29900	29900	29900	29900	0
99	20231121	185400	202300350	29900	29900	29900	29900	0
100	20231121	185300	202300350	29900	29900	29900	29900	0
101	20231121	185200	202300350	29900	29900	29900	29900	0
102	20231121	185100	202300350	29900	29900	29900	29900	0
103	20231121	185000	202300350	29900	29900	29900	29900	0
104	20231121	184900	202300350	29900	29900	29900	29900	0
105	20231121	184800	202300350	29900	29900	29900	29900	0
106	20231121	184700	202300350	29900	29900	29900	29900	0
107	20231121	184600	202300350	29900	29900	29900	29900	0
108	20231121	184500	202300350	29900	29900	29900	29900	0
109	20231121	184400	202300350	29900	29900	29900	29900	0
110	20231121	184300	202300350	29900	29900	29900	29900	0
111	20231121	184200	202300350	29900	29900	29900	29900	0
112	20231121	184100	202300350	29900	29900	29900	29900	0
113	20231121	184000	202300350	29900	29900	29900	29900	0
114	20231121	183900	202300350	29900	29900	29900	29900	0
115	20231121	183800	202300350	29900	29900	29900	29900	0
116	20231121	183700	202300350	29900	29900	29900	29900	0
117	20231121	183600	202300350	29900	29900	29900	29900	0
118	20231121	183500	202300350	29900	29900	29900	29900	0
119	20231121	183400	202300350	29900	29900	29900	29900	0
120	20231121	183300	202300350	29900	29900	29900	29900	0
121	20231121	183200	202300350	29900	29900	29900	29900	0
122	20231121	183100	202300350	29900	29900	29900	29900	16
123	20231121	183000	202300350	29900	29900	29900	29900	0
124	20231121	182900	202300350	29900	29900	29900	29900	0
125	20231121	182800	202300350	29900	29900	29900	29900	0
126	20231121	182700	202300350	29900	29900	29900	29900	0
127	20231121	182600	202300350	29900	29900	29900	29900	0
128	20231121	182500	202300350	29900	29900	29900	29900	0
129	20231121	182400	202300350	29900	29900	29900	29900	0
130	20231121	182300	202300350	29900	29900	29900	29900	0
131	20231121	182200	202300350	29900	29900	29900	29900	0
132	20231121	182100	202300350	29900	29900	29900	29900	0
133	20231121	182000	202300350	29900	29900	29900	29900	0
134	20231121	181900	202300350	29900	29900	29900	29900	0
135	20231121	181800	202300350	29900	29900	29900	29900	0
136	20231121	181700	202300350	29900	29900	29900	29900	0
137	20231121	181600	202300350	29900	29900	29900	29900	0
138	20231121	181500	202300350	29900	29900	29900	29900	0
139	20231121	181400	202300350	29900	29900	29900	29900	0
140	20231121	181300	202300350	29900	29900	29900	29900	0
141	20231121	181200	202300350	29900	29900	29900	29900	0
142	20231121	181100	202300350	29900	29900	29900	29900	0
143	20231121	181000	202300350	29900	29900	29900	29900	0
144	20231121	180900	202300350	29900	29900	29900	29900	0
145	20231121	180800	202300350	29900	29900	29900	29900	0
146	20231121	180700	202300350	29900	29900	29900	29900	0
147	20231121	180600	202300350	29900	29900	29900	29900	0
148	20231121	180500	202300350	29900	29900	29900	29900	0
149	20231121	180400	202300350	29900	29900	29900	29900	0
150	20231121	180300	202300350	29900	29900	29900	29900	0
151	20231121	180200	202300350	29900	29900	29900	29900	0
152	20231121	180100	202300350	29900	29900	29900	29900	16
153	20231121	180000	202300350	29900	29900	29900	29900	0
154	20231121	175900	202300350	29900	29900	29900	29900	0
155	20231121	175800	202300350	29900	29900	29900	29900	0
156	20231121	175700	202300350	29900	29900	29900	29900	0
157	20231121	175600	202300350	29900	29900	29900	29900	0
158	20231121	175500	202300350	29900	29900	29900	29900	0
159	20231121	175400	202300350	29900	29900	29900	29900	0
160	20231121	175300	202300350	29900	29900	29900	29900	0
161	20231121	175200	202300350	29900	29900	29900	29900	0
162	20231121	175100	202300350	29900	29900	29900	29900	0
163	20231121	175000	202300350	29900	29900	29900	29900	0
164	20231121	174900	202300350	29900	29900	29900	29900	0
165	20231121	174800	202300350	29900	29900	29900	29900	0
166	20231121	174700	202300350	29900	29900	29900	29900	0
167	20231121	174600	202300350	29900	29900	29900	29900	0
168	20231121	174500	202300350	29900	29900	29900	29900	0
169	20231121	174400	202300350	29900	29900	29900	29900	0
170	20231121	174300	202300350	29900	29900	29900	29900	0
171	20231121	174200	202300350	29900	29900	29900	29900	0
172	20231121	174100	202300350	29900	29900	29900	29900	0
173	20231121	174000	202300350	29900	29900	29900	29900	0
174	20231121	173900	202300350	29900	29900	29900	29900	0
175	20231121	173800	202300350	29900	29900	29900	29900	0
176	20231121	173700	202300350	29900	29900	29900	29900	0
177	20231121	173600	202300350	29900	29900	29900	29900	0
178	20231121	173500	202300350	29900	29900	29900	29900	0
179	20231121	173400	202300350	29900	29900	29900	29900	0
180	20231121	173300	202300350	29900	29900	29900	29900	0
181	20231121	173200	202300350	29900	29900	29900	29900	0
182	20231121	173100	202300350	29900	29900	29900	29900	16
183	20231121	173000	202300350	29900	29900	29900	29900	0
184	20231121	172900	202300350	29900	29900	29900	29900	0
185	20231121	172800	202300350	29900	29900	29900	29900	0
186	20231121	172700	202300350	29900	29900	29900	29900	0
187	20231121	172600	202300350	29900	29900	29900	29900	0
188	20231121	172500	202300350	29900	29900	29900	29900	0
189	20231121	172400	202300350	29900	29900	29900	29900	0
190	20231121	172300	202300350	29900	29900	29900	29900	0
191	20231121	172200	202300350	29900	29900	29900	29900	0
192	20231121	172100	202300350	29900	29900	29900	29900	0
193	20231121	172000	202300350	29900	29900	29900	29900	0
194	20231121	171900	202300350	29900	29900	29900	29900	0
195	20231121	171800	202300350	29900	29900	29900	29900	0
196	20231121	171700	202300350	29900	29900	29900	29900	0
197	20231121	171600	202300350	29900	29900	29900	29900	0
198	20231121	171500	202300350	29900	29900	29900	29900	0
199	20231121	171400	202300350	29900	29900	29900	29900	0
200	20231121	171300	202300350	29900	29900	29900	29900	0
201	20231121	171200	202300350	29900	29900	29900	29900	0
202	20231121	171100	202300350	29900	29900	29900	29900	0
203	20231121	171000	202300350	29900	29900	29900	29900	0
204	20231121	170900	202300350	29900	29900	29900	29900	0
205	20231121	170800	202300350	29900	29900	29900	29900	0
206	20231121	170700	202300350	29900	29900	29900	29900	0
207	20231121	170600	202300350	29900	29900	29900	29900	0
208	20231121	170500	202300350	29900	29900	29900	29900	0
209	20231121	170400	202300350	29900	29900	29900	29900	0
210	20231121	170300	202300350	29900	29900	29900	29900	0
211	20231121	170200	202300350	29900	29900	29900	29900	0
212	20231121	170100	202300350	29900	29900	29900	29900	16
213	20231121	170000	202300350	29900	29900	29900	29900	0
214	20231121	165900	202300350	29900	29900	29900	29900	0
215	20231121	165800	202300350	29900	29900	29900	29900	0
216	20231121	165700	202300350	29900	29900	29900	29900	0
217	20231121	165600	202300350	29900	29900	29900	29900	0
218	20231121	165500	202300350	29900	29900	29900	29900	0
219	20231121	165400	202300350	29900	29900	29900	29900	0
220	20231121	165300	202300350	29900	29900	29900	29900	0
221	20231121	165200	202300350	29900	29900	29900	29900	0
222	20231121	165100	202300350	29900	29900	29900	29900	0
223	20231121	165000	202300350	29900	29900	29900	29900	0
224	20231121	164900	202300350	29900	29900	29900	29900	0
225	20231121	164800	202300350	29900	29900	29900	29900	0
226	20231121	164700	202300350	29900	29900	29900	29900	0
227	20231121	164600	202300350	29900	29900	29900	29900	0
228	20231121	164500	202300350	29900	29900	29900	29900	0
229	20231121	164400	202300350	29900	29900	29900	29900	0
230	20231121	164300	202300350	29900	29900	29900	29900	0
231	20231121	164200	202300350	29900	29900	29900	29900	0
232	20231121	164100	202300350	29900	29900	29900	29900	0
233	20231121	164000	202300350	29900	29900	29900	29900	0
234	20231121	163900	202300350	29900	29900	29900	29900	0
235	20231121	163800	202300350	29900	29900	29900	29900	0
236	20231121	163700	202300350	29900	29900	29900	29900	0
237	20231121	163600	202300350	29900	29900	29900	29900	0
238	20231121	163500	202300350	29900	29900	29900	29900	0
239	20231121	163400	202300350	29900	29900	29900	29900	0
240	20231121	163300	202300350	29900	29900	29900	29900	0
241	20231121	163200	202300350	29900	29900	29900	29900	0
242	20231121	163100	202300350	29900	29900	29900	29900	16
243	20231121	163000	202300350	29900	29900	29900	29900	0
244	20231121	162900	202300350	29900	29900	29900	29900	0
245	20231121	162800	202300350	29900	29900	29900	29900	0
246	20231121	162700	202300350	29900	29900	29900	29900	0
247	20231121	162600	202300350	29900	29900	29900	29900	0
248	20231121	162500	202300350	29900	29900	29900	29900	0
249	20231121	162400	202300350	29900	29900	29900	29900	0
250	20231121	162300	202300350	29900	29900	29900	29900	0
251	20231121	162200	202300350	29900	29900	29900	29900	0
252	20231121	162100	202300350	29900	29900	29900	29900	0
253	20231121	162000	202300350	29900	29900	29900	29900	0
254	20231121	161900	202300350	29900	29900	29900	29900	0
255	20231121	161800	202300350	29900	29900	29900	29900	0
256	20231121	161700	202300350	29900	29900	29900	29900	0
257	20231121	161600	202300350	29900	29900	29900	29900	0
258	20231121	161500	202300350	29900	29900	29900	29900	0
259	20231121	161400	202300350	29900	29900	29900	29900	0
260	20231121	161300	202300350	29900	29900	29900	29900	0
261	20231121	161200	202300350	29900	29900	29900	29900	0
262	20231121	161100	202300350	29900	29900	29900	29900	0
263	20231121	161000	202300350	29900	29900	29900	29900	0
264	20231121	160900	202300350	29900	29900	29900	29900	0
265	20231121	160800	202300350	29900	29900	29900	29900	0
266	20231121	160700	202300350	29900	29900	29900	29900	0
267	20231121	160600	202300350	29900	29900	29900	29900	0
268	20231121	160500	202300350	29900	29900	29900	29900	0
269	20231121	160400	202300350	29900	29900	29900	29900	0
270	20231121	160300	202300350	29900	29900	29900	29900	0
271	20231121	160200	202300350	29900	29900	29900	29900	0
272	20231121	160100	202300350	29900	29900	29900	29900	16
273	20231121	160000	202300350	29900	29900	29900	29900	0
274	20231121	155900	202300350	29900	29900	29900	29900	0
275	20231121	155800	202300350	29900	29900	29900	29900	0
276	20231121	155700	202300350	29900	29900	29900	29900	0
277	20231121	155600	202300350	29900	29900	29900	29900	0
278	20231121	155500	202300350	29900	29900	29900	29900	0
279	20231121	155400	202300350	29900	29900	29900	29900	0
280	20231121	155300	202300350	29900	29900	29900	29900	0
281	20231121	155200	202300350	29900	29900	29900	29900	0
282	20231121	155100	202300350	29900	29900	29900	29900	0
283	20231121	155000	202300350	29900	29900	29900	29900	0
284	20231121	154900	202300350	29900	29900	29900	29900	0
285	20231121	154800	202300350	29900	29900	29900	29900	0
286	20231121	154700	202300350	29900	29900	29900	29900	0
287	20231121	154600	202300350	29900	29900	29900	29900	0
288	20231121	154500	202300350	29900	29900	29900	29900	0
289	20231121	154400	202300350	29900	29900	29900	29900	0
290	20231121	154300	202300350	29900	29900	29900	29900	0
291	20231121	154200	202300350	29900	29900	29900	29900	0
292	20231121	154100	202300350	29900	29900	29900	29900	0
293	20231121	154000	202300350	29900	29900	29900	29900	0
294	20231121	153900	202300350	29900	29900	29900	29900	0
295	20231121	153800	202300350	29900	29900	29900	29900	0
296	20231121	153700	202300350	29900	29900	29900	29900	0
297	20231121	153600	202300350	29900	29900	29900	29900	0
298	20231121	153500	202300350	29900	29900	29900	29900	0
299	20231121	153400	202300350	29900	29900	29900	29900	0
300	20231121	153300	202300350	29900	29900	29900	29900	0
301	20231121	153200	202300350	29900	29900	29900	29900	0
302	20231121	153100	202300350	29900	29900	29900	29900	16
303	20231121	153000	202300350	29900	29900	29900	29900	16
304	20231121	152900	201821950	29950	29950	29950	29950	0
305	20231121	152800	201821950	29950	29950	29950	29950	0
306	20231121	152700	201821950	29950	29950	29950	29950	0
307	20231121	152600	201821950	29950	29950	29950	29950	0
308	20231121	152500	201821950	29950	29950	29950	29950	0
309	20231121	152400	201821950	29950	29950	29950	29950	0
310	20231121	152300	201821950	29950	29950	29950	29950	0
311	20231121	152200	201821950	29950	29950	29950	29950	0
312	20231121	152100	201821950	29950	29950	29950	29950	0
313	20231121	152000	201821950	29950	29950	29950	29950	0
314	20231121	151900	201821950	29950	29950	29950	29950	1
315	20231121	151800	201792000	29950	29950	29950	29950	1
316	20231121	151700	201762050	29950	29950	29950	29950	0
317	20231121	151600	201762050	29950	29950	29950	29950	2
318	20231121	151500	201702150	29950	29950	29950	29850	4
319	20231121	151400	201582550	29850	29850	29850	29850	30
320	20231121	151300	200687050	29900	29900	29900	29900	44
321	20231121	151200	199371450	29900	29850	29900	29850	3
322	20231121	151100	199281850	29850	29850	29850	29850	0
323	20231121	151000	199281850	29850	29850	29850	29850	18
324	20231121	150900	198744550	29900	29900	29900	29900	10
325	20231121	150800	198445550	29900	29900	29900	29900	0
326	20231121	150700	198445550	29900	29900	29900	29900	0
327	20231121	150600	198445550	29900	29900	29900	29900	0
328	20231121	150500	198445550	29900	29900	29900	29900	0
329	20231121	150400	198445550	29900	29900	29900	29900	0
330	20231121	150300	198445550	29900	29900	29900	29900	10
331	20231121	150200	198146550	29900	29900	29900	29900	0
332	20231121	150100	198146550	29900	29900	29900	29900	0
333	20231121	150000	198146550	29900	29900	29900	29900	0
334	20231121	145900	198146550	29900	29900	29900	29900	0
335	20231121	145800	198146550	29900	29900	29900	29900	0
336	20231121	145700	198146550	29900	29900	29900	29900	0
337	20231121	145600	198146550	29900	29900	29900	29900	0
338	20231121	145500	198146550	29900	29800	29900	29800	101
339	20231121	145400	195136650	29900	29900	29900	29900	0
340	20231121	145300	195136650	29900	29900	29900	29900	0
341	20231121	145200	195136650	29900	29900	29900	29900	0
342	20231121	145100	195136650	29900	29900	29900	29900	10
343	20231121	145000	194837650	29900	29900	29900	29900	0
344	20231121	144900	194837650	29900	29900	29900	29900	0
345	20231121	144800	194837650	29900	29900	29900	29900	0
346	20231121	144700	194837650	29900	29900	29900	29900	0
347	20231121	144600	194837650	29900	29900	29900	29900	0
348	20231121	144500	194837650	29900	29900	29900	29900	0
349	20231121	144400	194837650	29900	29900	29900	29900	0
350	20231121	144300	194837650	29900	29900	29900	29900	1
351	20231121	144200	194807750	29850	29800	29850	29800	531
352	20231121	144100	178982400	29850	29900	29900	29850	473
353	20231121	144000	164862950	29950	29950	29950	29950	0
354	20231121	143900	164862950	29950	29950	29950	29950	0
355	20231121	143800	164862950	29950	29950	29950	29950	0
356	20231121	143700	164862950	29950	29950	29950	29950	0
357	20231121	143600	164862950	29950	29950	29950	29950	0
358	20231121	143500	164862950	29950	29950	29950	29950	0
359	20231121	143400	164862950	29950	29950	29950	29950	0
360	20231121	143300	164862950	29950	29950	29950	29950	0
361	20231121	143200	164862950	29950	29950	29950	29950	0
362	20231121	143100	164862950	29950	29950	29950	29950	0
363	20231121	143000	164862950	29950	29950	29950	29950	0
364	20231121	142900	164862950	29950	29950	29950	29950	0
365	20231121	142800	164862950	29950	29950	29950	29950	0
366	20231121	142700	164862950	29950	29950	29950	29950	0
367	20231121	142600	164862950	29950	29950	29950	29950	0
368	20231121	142500	164862950	29950	29950	29950	29950	0
369	20231121	142400	164862950	29950	29950	29950	29950	0
370	20231121	142300	164862950	29950	29950	29950	29950	0
371	20231121	142200	164862950	29950	29850	29950	29850	39
372	20231121	142100	163698700	29900	29900	29900	29900	0
373	20231121	142000	163698700	29900	29950	29950	29900	563
374	20231121	141900	146849950	29950	29950	29950	29950	0
375	20231121	141800	146849950	29950	29950	29950	29950	0
376	20231121	141700	146849950	29950	29950	29950	29950	0
377	20231121	141600	146849950	29950	29950	29950	29950	0
378	20231121	141500	146849950	29950	29950	29950	29950	0
379	20231121	141400	146849950	29950	29950	29950	29950	0
380	20231121	141300	146849950	29950	29950	29950	29950	0
381	20231121	141200	146849950	29950	29950	29950	29950	0
382	20231121	141100	146849950	29950	29950	29950	29950	1
383	20231121	141000	146820000	29900	29900	29900	29900	0
384	20231121	140900	146820000	29900	29900	29900	29900	0
385	20231121	140800	146820000	29900	29900	29900	29900	0
386	20231121	140700	146820000	29900	29900	29900	29900	0
387	20231121	140600	146820000	29900	29900	29900	29900	0
388	20231121	140500	146820000	29900	29900	29900	29900	10
389	20231121	140400	146521000	29900	29900	29900	29900	0
390	20231121	140300	146521000	29900	29900	29900	29900	0
391	20231121	140200	146521000	29900	29900	29900	29900	0
392	20231121	140100	146521000	29900	29900	29900	29900	10
393	20231121	140000	146222000	29950	29950	29950	29950	0
394	20231121	135900	146222000	29950	29950	29950	29950	100
395	20231121	135800	143227000	29950	29950	29950	29950	0
396	20231121	135700	143227000	29950	29900	29950	29900	101
397	20231121	135600	140207050	29950	29950	29950	29950	0
398	20231121	135500	140207050	29950	29950	29950	29950	0
399	20231121	135400	140207050	29950	29950	29950	29950	0
400	20231121	135300	140207050	29950	29950	29950	29950	0
401	20231121	135200	140207050	29950	29950	29950	29950	0
402	20231121	135100	140207050	29950	29950	29950	29950	1
403	20231121	135000	140177100	29900	29900	29900	29900	0
404	20231121	134900	140177100	29900	29900	29900	29900	0
405	20231121	134800	140177100	29900	29900	29900	29900	30
406	20231121	134700	139280100	29900	29900	29900	29900	7
407	20231121	134600	139070800	29900	29900	29900	29900	4
408	20231121	134500	138951200	29950	29950	29950	29950	0
409	20231121	134400	138951200	29950	29950	29950	29950	0
410	20231121	134300	138951200	29950	29950	29950	29950	0
411	20231121	134200	138951200	29950	29950	29950	29950	1
412	20231121	134100	138921250	29900	29900	29900	29900	6
413	20231121	134000	138741850	29900	29900	29900	29900	4
414	20231121	133900	138622250	29950	29950	29950	29950	10
415	20231121	133800	138322750	29950	29950	29950	29950	1
416	20231121	133700	138292800	29900	29900	29900	29900	8
417	20231121	133600	138053600	29900	29900	29900	29900	0
418	20231121	133500	138053600	29900	29900	29900	29900	1
419	20231121	133400	138023700	29900	29900	29900	29900	1
420	20231121	133300	137993800	29950	29950	29950	29950	0
421	20231121	133200	137993800	29950	29950	29950	29950	0
422	20231121	133100	137993800	29950	29950	29950	29950	0
423	20231121	133000	137993800	29950	29950	29950	29950	0
424	20231121	132900	137993800	29950	29950	29950	29950	0
425	20231121	132800	137993800	29950	29950	29950	29950	0
426	20231121	132700	137993800	29950	29950	29950	29950	0
427	20231121	132600	137993800	29950	29950	29950	29950	1
428	20231121	132500	137963850	29800	29900	29900	29800	340
429	20231121	132400	127813350	29900	29900	29900	29900	0
430	20231121	132300	127813350	29900	29900	29900	29900	0
431	20231121	132200	127813350	29900	29900	29900	29900	0
432	20231121	132100	127813350	29900	29900	29900	29900	0
433	20231121	132000	127813350	29900	29900	29900	29900	1
434	20231121	131900	127783450	29950	29950	29950	29950	0
435	20231121	131800	127783450	29950	29950	29950	29950	0
436	20231121	131700	127783450	29950	29950	29950	29950	0
437	20231121	131600	127783450	29950	29950	29950	29950	1
438	20231121	131500	127753500	29900	29900	29900	29900	26
439	20231121	131400	126976100	29950	29950	29950	29950	0
440	20231121	131300	126976100	29950	29950	29950	29950	9
441	20231121	131200	126706550	29950	29950	29950	29950	0
442	20231121	131100	126706550	29950	29950	29950	29950	0
443	20231121	131000	126706550	29950	29950	29950	29950	0
444	20231121	130900	126706550	29950	29950	29950	29950	0
445	20231121	130800	126706550	29950	29950	29950	29950	0
446	20231121	130700	126706550	29950	29950	29950	29950	0
447	20231121	130600	126706550	29950	29950	29950	29950	0
448	20231121	130500	126706550	29950	29950	29950	29950	0
449	20231121	130400	126706550	29950	29950	29950	29950	7
450	20231121	130300	126496900	29950	29950	29950	29950	0
451	20231121	130200	126496900	29950	29950	29950	29950	1
452	20231121	130100	126466950	29950	29950	29950	29950	145
453	20231121	130000	122124200	30000	30000	30000	30000	0
454	20231121	125900	122124200	30000	30000	30000	30000	0
455	20231121	125800	122124200	30000	30000	30000	30000	0
456	20231121	125700	122124200	30000	30000	30000	30000	100
457	20231121	125600	119124200	30000	30000	30000	30000	133
458	20231121	125500	115134200	30000	30000	30000	30000	0
459	20231121	125400	115134200	30000	30000	30000	30000	0
460	20231121	125300	115134200	30000	30000	30000	30000	4
461	20231121	125200	115014200	29950	29950	29950	29950	0
462	20231121	125100	115014200	29950	29950	29950	29950	5
463	20231121	125000	114864450	30000	30000	30000	30000	0
464	20231121	124900	114864450	30000	30000	30000	30000	0
465	20231121	124800	114864450	30000	30000	30000	30000	0
466	20231121	124700	114864450	30000	30000	30000	30000	0
467	20231121	124600	114864450	30000	30000	30000	30000	51
468	20231121	124500	113334450	30000	30000	30000	30000	3
469	20231121	124400	113244450	29950	29950	29950	29950	0
470	20231121	124300	113244450	29950	29950	29950	29950	0
471	20231121	124200	113244450	29950	29950	29950	29950	0
472	20231121	124100	113244450	29950	29950	29950	29950	0
473	20231121	124000	113244450	29950	29950	29950	29950	0
474	20231121	123900	113244450	29950	29950	29950	29950	0
475	20231121	123800	113244450	29950	29950	29950	29950	0
476	20231121	123700	113244450	29950	29950	29950	29950	0
477	20231121	123600	113244450	29950	29950	29950	29950	0
478	20231121	123500	113244450	29950	29950	29950	29950	0
479	20231121	123400	113244450	29950	29950	29950	29950	0
480	20231121	123300	113244450	29950	29950	29950	29950	1
481	20231121	123200	113214500	30000	30000	30000	30000	0
482	20231121	123100	113214500	30000	30000	30000	30000	0
483	20231121	123000	113214500	30000	30000	30000	30000	0
484	20231121	122900	113214500	30000	30000	30000	30000	0
485	20231121	122800	113214500	30000	30000	30000	30000	0
486	20231121	122700	113214500	30000	30000	30000	30000	0
487	20231121	122600	113214500	30000	30000	30000	30000	0
488	20231121	122500	113214500	30000	30000	30000	30000	0
489	20231121	122400	113214500	30000	30000	30000	30000	0
490	20231121	122300	113214500	30000	30000	30000	30000	0
491	20231121	122200	113214500	30000	30000	30000	30000	0
492	20231121	122100	113214500	30000	30000	30000	30000	0
493	20231121	122000	113214500	30000	30000	30000	30000	0
494	20231121	121900	113214500	30000	30000	30000	30000	0
495	20231121	121800	113214500	30000	30000	30000	30000	0
496	20231121	121700	113214500	30000	30000	30000	30000	0
497	20231121	121600	113214500	30000	30000	30000	30000	0
498	20231121	121500	113214500	30000	29900	30000	29900	65
499	20231121	121400	111270800	29950	29950	29950	29950	20
500	20231121	121300	110671800	29950	29950	29950	29950	0
501	20231121	121200	110671800	29950	29950	29950	29950	0
502	20231121	121100	110671800	29950	29950	29950	29950	0
503	20231121	121000	110671800	29950	29950	29950	29950	1
504	20231121	120900	110641850	29950	29950	29950	29950	11
505	20231121	120800	110312400	30000	30000	30000	30000	0
506	20231121	120700	110312400	30000	30000	30000	30000	0
507	20231121	120600	110312400	30000	30000	30000	30000	0
508	20231121	120500	110312400	30000	30000	30000	30000	0
509	20231121	120400	110312400	30000	30000	30000	30000	0
510	20231121	120300	110312400	30000	30000	30000	30000	0
511	20231121	120200	110312400	30000	30000	30000	30000	2
512	20231121	120100	110252400	30000	30000	30000	30000	0
513	20231121	120000	110252400	30000	30000	30000	30000	0
514	20231121	115900	110252400	30000	30000	30000	30000	200
515	20231121	115800	104252400	30000	30000	30000	30000	0
516	20231121	115700	104252400	30000	30000	30000	30000	0
517	20231121	115600	104252400	30000	30000	30000	30000	0
518	20231121	115500	104252400	30000	30000	30000	30000	0
519	20231121	115400	104252400	30000	30000	30000	30000	6
520	20231121	115300	104072400	30000	30000	30000	30000	0
521	20231121	115200	104072400	30000	30000	30000	30000	2
522	20231121	115100	104012400	30000	30000	30000	30000	1
523	20231121	115000	103982400	30000	30000	30000	30000	0
524	20231121	114900	103982400	30000	30000	30000	30000	0
525	20231121	114800	103982400	30000	30000	30000	30000	0
526	20231121	114700	103982400	30000	30000	30000	30000	0
527	20231121	114600	103982400	30000	30000	30000	30000	0
528	20231121	114500	103982400	30000	30000	30000	30000	0
529	20231121	114400	103982400	30000	30000	30000	30000	0
530	20231121	114300	103982400	30000	30000	30000	30000	0
531	20231121	114200	103982400	30000	30000	30000	30000	0
532	20231121	114100	103982400	30000	30000	30000	30000	0
533	20231121	114000	103982400	30000	30000	30000	30000	0
534	20231121	113900	103982400	30000	30000	30000	30000	0
535	20231121	113800	103982400	30000	30000	30000	30000	0
536	20231121	113700	103982400	30000	30000	30000	30000	0
537	20231121	113600	103982400	30000	30000	30000	30000	0
538	20231121	113500	103982400	30000	30000	30000	30000	0
539	20231121	113400	103982400	30000	30000	30000	30000	1
540	20231121	113300	103952400	29900	29950	29950	29900	120
541	20231121	113200	100364300	30000	30000	30000	30000	0
542	20231121	113100	100364300	30000	30000	30000	30000	0
543	20231121	113000	100364300	30000	30000	30000	30000	1
544	20231121	112900	100334300	29950	29950	29950	29950	0
545	20231121	112800	100334300	29950	30000	30000	29950	11
546	20231121	112700	100004350	30000	30000	30000	30000	0
547	20231121	112600	100004350	30000	30000	30000	30000	0
548	20231121	112500	100004350	30000	30000	30000	30000	0
549	20231121	112400	100004350	30000	30000	30000	30000	2
550	20231121	112300	99944350	30000	30000	30000	30000	0
551	20231121	112200	99944350	30000	30000	30000	30000	5
552	20231121	112100	99794350	30000	30000	30000	30000	0
553	20231121	112000	99794350	30000	30000	30000	30000	0
554	20231121	111900	99794350	30000	30000	30000	30000	1
555	20231121	111800	99764350	30000	30000	30000	30000	0
556	20231121	111700	99764350	30000	30000	30000	30000	12
557	20231121	111600	99404350	30000	30000	30000	30000	0
558	20231121	111500	99404350	30000	30000	30000	30000	0
559	20231121	111400	99404350	30000	30000	30000	30000	0
560	20231121	111300	99404350	30000	30000	30000	30000	50
561	20231121	111200	97904350	30000	29950	30000	29950	3
562	20231121	111100	97814400	29950	29950	29950	29950	200
563	20231121	111000	91824400	29950	29950	29950	29950	0
564	20231121	110900	91824400	29950	29950	29950	29950	200
565	20231121	110800	85834400	29950	29950	29950	29950	389
566	20231121	110700	74183850	29950	29950	29950	29950	1
567	20231121	110600	74153900	29950	29950	29950	29950	0
568	20231121	110500	74153900	29950	29950	29950	29950	0
569	20231121	110400	74153900	29950	29950	29950	29950	1
570	20231121	110300	74123950	29950	29950	29950	29950	0
571	20231121	110200	74123950	29950	29950	29950	29950	0
572	20231121	110100	74123950	29950	29950	29950	29950	0
573	20231121	110000	74123950	29950	29950	29950	29950	0
574	20231121	105900	74123950	29950	29950	29950	29950	0
575	20231121	105800	74123950	29950	29950	29950	29950	0
576	20231121	105700	74123950	29950	29950	29950	29950	0
577	20231121	105600	74123950	29950	29950	29950	29950	1
578	20231121	105500	74094000	29900	29900	29900	29900	0
579	20231121	105400	74094000	29900	29900	29900	29900	9
580	20231121	105300	73824900	29900	29900	29900	29900	2
581	20231121	105200	73765100	29900	29900	29900	29900	2
582	20231121	105100	73705300	29900	29900	29900	29900	4
583	20231121	105000	73585700	29950	29950	29950	29950	0
584	20231121	104900	73585700	29950	29950	29950	29950	1
585	20231121	104800	73555750	29900	29900	29900	29900	0
586	20231121	104700	73555750	29900	29900	29900	29900	3
587	20231121	104600	73466050	29900	29850	29900	29850	113
588	20231121	104500	70089800	29850	29850	29850	29850	9
589	20231121	104400	69821150	29850	29850	29850	29850	10
590	20231121	104300	69522650	29850	29850	29850	29850	0
591	20231121	104200	69522650	29850	29850	29850	29850	0
592	20231121	104100	69522650	29850	29850	29850	29850	0
593	20231121	104000	69522650	29850	29850	29850	29850	10
594	20231121	103900	69224150	29850	29850	29850	29850	10
595	20231121	103800	68925650	29850	29850	29850	29850	10
596	20231121	103700	68627150	29850	29850	29850	29850	1
597	20231121	103600	68597300	29850	29850	29850	29850	0
598	20231121	103500	68597300	29850	29850	29850	29850	4
599	20231121	103400	68477900	29800	29800	29800	29800	0
600	20231121	103300	68477900	29800	29800	29800	29800	0
601	20231121	103200	68477900	29800	29800	29800	29800	20
602	20231121	103100	67881900	29800	29800	29800	29800	261
603	20231121	103000	60104100	29800	29800	29800	29800	25
604	20231121	102900	59359100	29800	29800	29800	29800	0
605	20231121	102800	59359100	29800	29800	29800	29800	1
606	20231121	102700	59329300	29800	29800	29800	29800	0
607	20231121	102600	59329300	29800	29800	29800	29800	33
608	20231121	102500	58345900	29800	29800	29800	29800	20
609	20231121	102400	57749900	29800	29800	29800	29800	0
610	20231121	102300	57749900	29800	29800	29800	29800	1
611	20231121	102200	57720100	29800	29800	29800	29800	4
612	20231121	102100	57600900	29800	29800	29800	29800	0
613	20231121	102000	57600900	29800	29800	29800	29800	0
614	20231121	101900	57600900	29800	29800	29800	29800	100
615	20231121	101800	54620900	29800	29800	29800	29800	0
616	20231121	101700	54620900	29800	29800	29800	29800	0
617	20231121	101600	54620900	29800	29800	29800	29800	50
618	20231121	101500	53130900	29750	29750	29750	29750	0
619	20231121	101400	53130900	29750	29750	29750	29750	0
620	20231121	101300	53130900	29750	29750	29750	29750	6
621	20231121	101200	52952400	29750	29750	29750	29750	120
622	20231121	101100	49382400	29750	29750	29750	29750	170
623	20231121	101000	44324900	29800	29800	29800	29800	1
624	20231121	100900	44295100	29800	29750	29800	29750	173
625	20231121	100800	39148200	29800	29800	29800	29800	0
626	20231121	100700	39148200	29800	29800	29800	29800	1
627	20231121	100600	39118400	29800	29800	29800	29800	0
628	20231121	100500	39118400	29800	29800	29800	29800	1
629	20231121	100400	39088600	29800	29750	29800	29750	2
630	20231121	100300	39029050	29800	29800	29800	29800	0
631	20231121	100200	39029050	29800	29800	29800	29800	0
632	20231121	100100	39029050	29800	29800	29800	29800	45
633	20231121	100000	37688050	29800	29800	29800	29800	0
634	20231121	095900	37688050	29800	29800	29800	29800	50
635	20231121	095800	36198050	29800	29800	29800	29800	0
636	20231121	095700	36198050	29800	29800	29800	29800	0
637	20231121	095600	36198050	29800	29800	29800	29800	0
638	20231121	095500	36198050	29800	29800	29800	29800	0
639	20231121	095400	36198050	29800	29800	29800	29800	0
640	20231121	095300	36198050	29800	29800	29800	29800	0
641	20231121	095200	36198050	29800	29800	29800	29800	3
642	20231121	095100	36108650	29800	29800	29800	29800	3
643	20231121	095000	36019250	29800	29800	29800	29800	16
644	20231121	094900	35542450	29800	29800	29800	29800	0
645	20231121	094800	35542450	29800	29800	29800	29800	2
646	20231121	094700	35482850	29800	29800	29800	29800	0
647	20231121	094600	35482850	29800	29800	29800	29800	10
648	20231121	094500	35184850	29800	29800	29800	29800	0
649	20231121	094400	35184850	29800	29750	29800	29750	4
650	20231121	094300	35065700	29800	29800	29800	29800	1
651	20231121	094200	35035900	29800	29800	29800	29800	3
652	20231121	094100	34946500	29800	29800	29800	29800	0
653	20231121	094000	34946500	29800	29850	29850	29800	29
654	20231121	093900	34082200	29850	29850	29850	29850	0
655	20231121	093800	34082200	29850	29850	29850	29850	18
656	20231121	093700	33544900	29850	29800	29850	29800	14
657	20231121	093600	33127600	29800	29800	29800	29800	88
658	20231121	093500	30505200	29850	29850	29850	29850	0
659	20231121	093400	30505200	29850	29850	29850	29850	0
660	20231121	093300	30505200	29850	29850	29850	29850	0
661	20231121	093200	30505200	29850	29800	29850	29800	13
662	20231121	093100	30117500	29800	29800	29800	29800	0
663	20231121	093000	30117500	29800	29800	29800	29800	0
664	20231121	092900	30117500	29800	29850	29850	29800	5
665	20231121	092800	29968350	29850	29850	29850	29850	0
666	20231121	092700	29968350	29850	29850	29850	29850	0
667	20231121	092600	29968350	29850	29850	29850	29850	2
668	20231121	092500	29908650	29800	29800	29800	29800	11
669	20231121	092400	29580850	29800	29800	29800	29800	322
670	20231121	092300	19985250	29900	29900	29900	29900	0
671	20231121	092200	19985250	29900	29900	29900	29900	0
672	20231121	092100	19985250	29900	29900	29900	29900	11
673	20231121	092000	19656350	29800	29800	29800	29800	70
674	20231121	091900	17570350	29750	29750	29750	29750	0
675	20231121	091800	17570350	29750	29800	29800	29750	12
676	20231121	091700	17212850	29800	29800	29800	29800	9
677	20231121	091600	16944650	29800	29800	29800	29800	8
678	20231121	091500	16706250	29800	29800	29800	29800	1
679	20231121	091400	16676450	29800	29800	29800	29800	29
680	20231121	091300	15812250	29800	29800	29800	29800	55
681	20231121	091200	14173250	29800	29800	29800	29800	63
682	20231121	091100	12295850	29900	29900	29900	29900	1
683	20231121	091000	12265950	29900	29900	29900	29900	7
684	20231121	090900	12056650	29950	29950	29950	29950	0
685	20231121	090800	12056650	29950	29950	29950	29950	0
686	20231121	090700	12056650	29950	29950	29950	29950	0
687	20231121	090600	12056650	29950	29900	29950	29900	200
688	20231121	090500	6070700	29950	29900	29950	29900	50
689	20231121	090400	4574700	29900	29900	29900	29900	3
690	20231121	090300	4485000	29900	29900	29900	29900	0
691	20231121	090200	4485000	29900	29900	29900	29900	0
692	20231121	090100	4485000	29900	29900	29900	29900	0
693	20231121	090000	4485000	29900	29900	29900	29900	150