KissMeData/031440/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	190600	167270300	39450	39450	39450	39450	25
3	20231122	190500	167270300	39450	39450	39450	39450	0
4	20231122	190400	167270300	39450	39450	39450	39450	0
5	20231122	190300	167270300	39450	39450	39450	39450	0
6	20231122	190200	167270300	39450	39450	39450	39450	0
7	20231122	190100	167270300	39450	39450	39450	39450	0
8	20231122	190000	167270300	39450	39450	39450	39450	0
9	20231122	185900	167270300	39450	39450	39450	39450	0
10	20231122	185800	167270300	39450	39450	39450	39450	0
11	20231122	185700	167270300	39450	39450	39450	39450	0
12	20231122	185600	167270300	39450	39450	39450	39450	0
13	20231122	185500	167270300	39450	39450	39450	39450	0
14	20231122	185400	167270300	39450	39450	39450	39450	0
15	20231122	185300	167270300	39450	39450	39450	39450	0
16	20231122	185200	167270300	39450	39450	39450	39450	0
17	20231122	185100	167270300	39450	39450	39450	39450	0
18	20231122	185000	167270300	39450	39450	39450	39450	0
19	20231122	184900	167270300	39450	39450	39450	39450	0
20	20231122	184800	167270300	39450	39450	39450	39450	0
21	20231122	184700	167270300	39450	39450	39450	39450	0
22	20231122	184600	167270300	39450	39450	39450	39450	0
23	20231122	184500	167270300	39450	39450	39450	39450	0
24	20231122	184400	167270300	39450	39450	39450	39450	0
25	20231122	184300	167270300	39450	39450	39450	39450	0
26	20231122	184200	167270300	39450	39450	39450	39450	0
27	20231122	184100	167270300	39450	39450	39450	39450	0
28	20231122	184000	167270300	39450	39450	39450	39450	0
29	20231122	183900	167270300	39450	39450	39450	39450	0
30	20231122	183800	167270300	39450	39450	39450	39450	0
31	20231122	183700	167270300	39450	39450	39450	39450	0
32	20231122	183600	167270300	39450	39450	39450	39450	25
33	20231122	183500	167270300	39450	39450	39450	39450	0
34	20231122	183400	167270300	39450	39450	39450	39450	0
35	20231122	183300	167270300	39450	39450	39450	39450	0
36	20231122	183200	167270300	39450	39450	39450	39450	0
37	20231122	183100	167270300	39450	39450	39450	39450	0
38	20231122	183000	167270300	39450	39450	39450	39450	0
39	20231122	182900	167270300	39450	39450	39450	39450	0
40	20231122	182800	167270300	39450	39450	39450	39450	0
41	20231122	182700	167270300	39450	39450	39450	39450	0
42	20231122	182600	167270300	39450	39450	39450	39450	0
43	20231122	182500	167270300	39450	39450	39450	39450	0
44	20231122	182400	167270300	39450	39450	39450	39450	0
45	20231122	182300	167270300	39450	39450	39450	39450	0
46	20231122	182200	167270300	39450	39450	39450	39450	0
47	20231122	182100	167270300	39450	39450	39450	39450	0
48	20231122	182000	167270300	39450	39450	39450	39450	0
49	20231122	181900	167270300	39450	39450	39450	39450	0
50	20231122	181800	167270300	39450	39450	39450	39450	0
51	20231122	181700	167270300	39450	39450	39450	39450	0
52	20231122	181600	167270300	39450	39450	39450	39450	0
53	20231122	181500	167270300	39450	39450	39450	39450	0
54	20231122	181400	167270300	39450	39450	39450	39450	0
55	20231122	181300	167270300	39450	39450	39450	39450	0
56	20231122	181200	167270300	39450	39450	39450	39450	0
57	20231122	181100	167270300	39450	39450	39450	39450	0
58	20231122	181000	167270300	39450	39450	39450	39450	0
59	20231122	180900	167270300	39450	39450	39450	39450	0
60	20231122	180800	167270300	39450	39450	39450	39450	0
61	20231122	180700	167270300	39450	39450	39450	39450	0
62	20231122	180600	167270300	39450	39450	39450	39450	25
63	20231122	180500	167270300	39450	39450	39450	39450	0
64	20231122	180400	167270300	39450	39450	39450	39450	0
65	20231122	180300	167270300	39450	39450	39450	39450	0
66	20231122	180200	167270300	39450	39450	39450	39450	0
67	20231122	180100	167270300	39450	39450	39450	39450	0
68	20231122	180000	167270300	39450	39450	39450	39450	0
69	20231122	175900	167270300	39450	39450	39450	39450	0
70	20231122	175800	167270300	39450	39450	39450	39450	0
71	20231122	175700	167270300	39450	39450	39450	39450	0
72	20231122	175600	167270300	39450	39450	39450	39450	0
73	20231122	175500	167270300	39450	39450	39450	39450	0
74	20231122	175400	167270300	39450	39450	39450	39450	0
75	20231122	175300	167270300	39450	39450	39450	39450	0
76	20231122	175200	167270300	39450	39450	39450	39450	0
77	20231122	175100	167270300	39450	39450	39450	39450	0
78	20231122	175000	167270300	39450	39450	39450	39450	0
79	20231122	174900	167270300	39450	39450	39450	39450	0
80	20231122	174800	167270300	39450	39450	39450	39450	0
81	20231122	174700	167270300	39450	39450	39450	39450	0
82	20231122	174600	167270300	39450	39450	39450	39450	0
83	20231122	174500	167270300	39450	39450	39450	39450	0
84	20231122	174400	167270300	39450	39450	39450	39450	0
85	20231122	174300	167270300	39450	39450	39450	39450	0
86	20231122	174200	167270300	39450	39450	39450	39450	0
87	20231122	174100	167270300	39450	39450	39450	39450	0
88	20231122	174000	167270300	39450	39450	39450	39450	0
89	20231122	173900	167270300	39450	39450	39450	39450	0
90	20231122	173800	167270300	39450	39450	39450	39450	0
91	20231122	173700	167270300	39450	39450	39450	39450	0
92	20231122	173600	167270300	39450	39450	39450	39450	25
93	20231122	173500	167270300	39450	39450	39450	39450	0
94	20231122	173400	167270300	39450	39450	39450	39450	0
95	20231122	173300	167270300	39450	39450	39450	39450	0
96	20231122	173200	167270300	39450	39450	39450	39450	0
97	20231122	173100	167270300	39450	39450	39450	39450	0
98	20231122	173000	167270300	39450	39450	39450	39450	0
99	20231122	172900	167270300	39450	39450	39450	39450	0
100	20231122	172800	167270300	39450	39450	39450	39450	0
101	20231122	172700	167270300	39450	39450	39450	39450	0
102	20231122	172600	167270300	39450	39450	39450	39450	0
103	20231122	172500	167270300	39450	39450	39450	39450	0
104	20231122	172400	167270300	39450	39450	39450	39450	0
105	20231122	172300	167270300	39450	39450	39450	39450	0
106	20231122	172200	167270300	39450	39450	39450	39450	0
107	20231122	172100	167270300	39450	39450	39450	39450	0
108	20231122	172000	167270300	39450	39450	39450	39450	0
109	20231122	171900	167270300	39450	39450	39450	39450	0
110	20231122	171800	167270300	39450	39450	39450	39450	0
111	20231122	171700	167270300	39450	39450	39450	39450	0
112	20231122	171600	167270300	39450	39450	39450	39450	0
113	20231122	171500	167270300	39450	39450	39450	39450	0
114	20231122	171400	167270300	39450	39450	39450	39450	0
115	20231122	171300	167270300	39450	39450	39450	39450	0
116	20231122	171200	167270300	39450	39450	39450	39450	0
117	20231122	171100	167270300	39450	39450	39450	39450	0
118	20231122	171000	167270300	39450	39450	39450	39450	0
119	20231122	170900	167270300	39450	39450	39450	39450	0
120	20231122	170800	167270300	39450	39450	39450	39450	0
121	20231122	170700	167270300	39450	39450	39450	39450	0
122	20231122	170600	167270300	39450	39450	39450	39450	25
123	20231122	170500	167270300	39450	39450	39450	39450	0
124	20231122	170400	167270300	39450	39450	39450	39450	0
125	20231122	170300	167270300	39450	39450	39450	39450	0
126	20231122	170200	167270300	39450	39450	39450	39450	0
127	20231122	170100	167270300	39450	39450	39450	39450	0
128	20231122	170000	167270300	39450	39450	39450	39450	0
129	20231122	165900	167270300	39450	39450	39450	39450	0
130	20231122	165800	167270300	39450	39450	39450	39450	0
131	20231122	165700	167270300	39450	39450	39450	39450	0
132	20231122	165600	167270300	39450	39450	39450	39450	0
133	20231122	165500	167270300	39450	39450	39450	39450	0
134	20231122	165400	167270300	39450	39450	39450	39450	0
135	20231122	165300	167270300	39450	39450	39450	39450	0
136	20231122	165200	167270300	39450	39450	39450	39450	0
137	20231122	165100	167270300	39450	39450	39450	39450	0
138	20231122	165000	167270300	39450	39450	39450	39450	0
139	20231122	164900	167270300	39450	39450	39450	39450	0
140	20231122	164800	167270300	39450	39450	39450	39450	0
141	20231122	164700	167270300	39450	39450	39450	39450	0
142	20231122	164600	167270300	39450	39450	39450	39450	0
143	20231122	164500	167270300	39450	39450	39450	39450	0
144	20231122	164400	167270300	39450	39450	39450	39450	0
145	20231122	164300	167270300	39450	39450	39450	39450	0
146	20231122	164200	167270300	39450	39450	39450	39450	0
147	20231122	164100	167270300	39450	39450	39450	39450	0
148	20231122	164000	167270300	39450	39450	39450	39450	0
149	20231122	163900	167270300	39450	39450	39450	39450	0
150	20231122	163800	167270300	39450	39450	39450	39450	0
151	20231122	163700	167270300	39450	39450	39450	39450	0
152	20231122	163600	167270300	39450	39450	39450	39450	25
153	20231122	163500	167270300	39450	39450	39450	39450	0
154	20231122	163400	167270300	39450	39450	39450	39450	0
155	20231122	163300	167270300	39450	39450	39450	39450	0
156	20231122	163200	167270300	39450	39450	39450	39450	0
157	20231122	163100	167270300	39450	39450	39450	39450	0
158	20231122	163000	167270300	39450	39450	39450	39450	0
159	20231122	162900	167270300	39450	39450	39450	39450	0
160	20231122	162800	167270300	39450	39450	39450	39450	0
161	20231122	162700	167270300	39450	39450	39450	39450	0
162	20231122	162600	167270300	39450	39450	39450	39450	0
163	20231122	162500	167270300	39450	39450	39450	39450	0
164	20231122	162400	167270300	39450	39450	39450	39450	0
165	20231122	162300	167270300	39450	39450	39450	39450	0
166	20231122	162200	167270300	39450	39450	39450	39450	0
167	20231122	162100	167270300	39450	39450	39450	39450	0
168	20231122	162000	167270300	39450	39450	39450	39450	0
169	20231122	161900	167270300	39450	39450	39450	39450	0
170	20231122	161800	167270300	39450	39450	39450	39450	0
171	20231122	161700	167270300	39450	39450	39450	39450	0
172	20231122	161600	167270300	39450	39450	39450	39450	0
173	20231122	161500	167270300	39450	39450	39450	39450	0
174	20231122	161400	167270300	39450	39450	39450	39450	0
175	20231122	161300	167270300	39450	39450	39450	39450	0
176	20231122	161200	167270300	39450	39450	39450	39450	0
177	20231122	161100	167270300	39450	39450	39450	39450	0
178	20231122	161000	167270300	39450	39450	39450	39450	0
179	20231122	160900	167270300	39450	39450	39450	39450	0
180	20231122	160800	167270300	39450	39450	39450	39450	0
181	20231122	160700	167270300	39450	39450	39450	39450	0
182	20231122	160600	167270300	39450	39450	39450	39450	25
183	20231122	160500	167270300	39450	39450	39450	39450	0
184	20231122	160400	167270300	39450	39450	39450	39450	0
185	20231122	160300	167270300	39450	39450	39450	39450	0
186	20231122	160200	167270300	39450	39450	39450	39450	0
187	20231122	160100	167270300	39450	39450	39450	39450	0
188	20231122	160000	167270300	39450	39450	39450	39450	0
189	20231122	155900	167270300	39450	39450	39450	39450	0
190	20231122	155800	167270300	39450	39450	39450	39450	0
191	20231122	155700	167270300	39450	39450	39450	39450	0
192	20231122	155600	167270300	39450	39450	39450	39450	0
193	20231122	155500	167270300	39450	39450	39450	39450	0
194	20231122	155400	167270300	39450	39450	39450	39450	0
195	20231122	155300	167270300	39450	39450	39450	39450	0
196	20231122	155200	167270300	39450	39450	39450	39450	0
197	20231122	155100	167270300	39450	39450	39450	39450	0
198	20231122	155000	167270300	39450	39450	39450	39450	0
199	20231122	154900	167270300	39450	39450	39450	39450	0
200	20231122	154800	167270300	39450	39450	39450	39450	0
201	20231122	154700	167270300	39450	39450	39450	39450	0
202	20231122	154600	167270300	39450	39450	39450	39450	0
203	20231122	154500	167270300	39450	39450	39450	39450	0
204	20231122	154400	167270300	39450	39450	39450	39450	0
205	20231122	154300	167270300	39450	39450	39450	39450	0
206	20231122	154200	167270300	39450	39450	39450	39450	0
207	20231122	154100	167270300	39450	39450	39450	39450	0
208	20231122	154000	167270300	39450	39450	39450	39450	0
209	20231122	153900	167270300	39450	39450	39450	39450	0
210	20231122	153800	167270300	39450	39450	39450	39450	0
211	20231122	153700	167270300	39450	39450	39450	39450	0
212	20231122	153600	167270300	39450	39450	39450	39450	25
213	20231122	153500	167270300	39450	39450	39450	39450	0
214	20231122	153400	167270300	39450	39450	39450	39450	0
215	20231122	153300	167270300	39450	39450	39450	39450	0
216	20231122	153200	167270300	39450	39450	39450	39450	0
217	20231122	153100	167270300	39450	39450	39450	39450	0
218	20231122	153000	167270300	39450	39450	39450	39450	25
219	20231122	152900	166284050	39400	39400	39400	39400	0
220	20231122	152800	166284050	39400	39400	39400	39400	0
221	20231122	152700	166284050	39400	39400	39400	39400	0
222	20231122	152600	166284050	39400	39400	39400	39400	0
223	20231122	152500	166284050	39400	39400	39400	39400	0
224	20231122	152400	166284050	39400	39400	39400	39400	0
225	20231122	152300	166284050	39400	39400	39400	39400	0
226	20231122	152200	166284050	39400	39400	39400	39400	0
227	20231122	152100	166284050	39400	39400	39400	39400	0
228	20231122	152000	166284050	39400	39400	39400	39400	0
229	20231122	151900	166284050	39400	39400	39400	39400	0
230	20231122	151800	166284050	39400	39400	39400	39400	0
231	20231122	151700	166284050	39400	39400	39400	39400	3
232	20231122	151600	166165850	39550	39550	39550	39550	1
233	20231122	151500	166126300	39550	39550	39550	39550	0
234	20231122	151400	166126300	39550	39550	39550	39550	0
235	20231122	151300	166126300	39550	39550	39550	39550	0
236	20231122	151200	166126300	39550	39550	39550	39550	1
237	20231122	151100	166086750	39400	39400	39400	39400	0
238	20231122	151000	166086750	39400	39400	39400	39400	0
239	20231122	150900	166086750	39400	39400	39400	39400	0
240	20231122	150800	166086750	39400	39400	39400	39400	0
241	20231122	150700	166086750	39400	39400	39400	39400	38
242	20231122	150600	164589550	39400	39450	39450	39400	57
243	20231122	150500	162342850	39500	39550	39550	39500	94
244	20231122	150400	158629800	39550	39550	39550	39550	0
245	20231122	150300	158629800	39550	39550	39550	39550	0
246	20231122	150200	158629800	39550	39550	39550	39550	0
247	20231122	150100	158629800	39550	39550	39550	39550	0
248	20231122	150000	158629800	39550	39500	39550	39500	3
249	20231122	145900	158511250	39550	39550	39550	39550	0
250	20231122	145800	158511250	39550	39550	39550	39550	5
251	20231122	145700	158313500	39500	39500	39500	39500	0
252	20231122	145600	158313500	39500	39500	39500	39500	0
253	20231122	145500	158313500	39500	39500	39500	39500	0
254	20231122	145400	158313500	39500	39500	39500	39500	50
255	20231122	145300	156338500	39550	39550	39550	39550	0
256	20231122	145200	156338500	39550	39550	39550	39550	0
257	20231122	145100	156338500	39550	39550	39550	39550	0
258	20231122	145000	156338500	39550	39550	39550	39550	0
259	20231122	144900	156338500	39550	39550	39550	39550	1
260	20231122	144800	156298950	39500	39500	39500	39500	0
261	20231122	144700	156298950	39500	39500	39500	39500	0
262	20231122	144600	156298950	39500	39500	39500	39500	20
263	20231122	144500	155508950	39550	39550	39550	39550	0
264	20231122	144400	155508950	39550	39550	39550	39550	0
265	20231122	144300	155508950	39550	39550	39550	39550	0
266	20231122	144200	155508950	39550	39550	39550	39550	0
267	20231122	144100	155508950	39550	39550	39550	39550	0
268	20231122	144000	155508950	39550	39550	39550	39550	1
269	20231122	143900	155469400	39550	39550	39550	39550	0
270	20231122	143800	155469400	39550	39550	39550	39550	1
271	20231122	143700	155429850	39550	39550	39550	39550	0
272	20231122	143600	155429850	39550	39550	39550	39550	0
273	20231122	143500	155429850	39550	39550	39550	39550	0
274	20231122	143400	155429850	39550	39550	39550	39550	0
275	20231122	143300	155429850	39550	39550	39550	39550	0
276	20231122	143200	155429850	39550	39550	39550	39550	28
277	20231122	143100	154322450	39500	39500	39500	39500	0
278	20231122	143000	154322450	39500	39500	39500	39500	84
279	20231122	142900	151004450	39500	39500	39500	39500	0
280	20231122	142800	151004450	39500	39500	39500	39500	0
281	20231122	142700	151004450	39500	39500	39500	39500	0
282	20231122	142600	151004450	39500	39500	39500	39500	4
283	20231122	142500	150846450	39550	39550	39550	39550	0
284	20231122	142400	150846450	39550	39550	39550	39550	10
285	20231122	142300	150450950	39500	39500	39500	39500	0
286	20231122	142200	150450950	39500	39500	39500	39500	0
287	20231122	142100	150450950	39500	39500	39500	39500	0
288	20231122	142000	150450950	39500	39500	39500	39500	120
289	20231122	141900	145710950	39500	39500	39500	39500	0
290	20231122	141800	145710950	39500	39500	39500	39500	0
291	20231122	141700	145710950	39500	39500	39500	39500	72
292	20231122	141600	142866950	39550	39550	39550	39550	84
293	20231122	141500	139544750	39550	39550	39550	39550	50
294	20231122	141400	137567250	39550	39550	39550	39550	20
295	20231122	141300	136776250	39550	39550	39550	39550	6
296	20231122	141200	136538950	39550	39550	39550	39550	0
297	20231122	141100	136538950	39550	39550	39550	39550	5
298	20231122	141000	136341200	39550	39550	39550	39550	0
299	20231122	140900	136341200	39550	39550	39550	39550	0
300	20231122	140800	136341200	39550	39550	39550	39550	0
301	20231122	140700	136341200	39550	39550	39550	39550	0
302	20231122	140600	136341200	39550	39550	39550	39550	3
303	20231122	140500	136222550	39550	39550	39550	39550	2
304	20231122	140400	136143450	39550	39550	39550	39550	1
305	20231122	140300	136103900	39550	39550	39550	39550	0
306	20231122	140200	136103900	39550	39550	39550	39550	0
307	20231122	140100	136103900	39550	39550	39550	39550	0
308	20231122	140000	136103900	39550	39550	39550	39550	0
309	20231122	135900	136103900	39550	39550	39550	39550	0
310	20231122	135800	136103900	39550	39550	39550	39550	0
311	20231122	135700	136103900	39550	39550	39550	39550	16
312	20231122	135600	135471100	39550	39550	39550	39550	0
313	20231122	135500	135471100	39550	39550	39550	39550	0
314	20231122	135400	135471100	39550	39550	39550	39550	1
315	20231122	135300	135431550	39550	39550	39550	39550	1
316	20231122	135200	135392000	39550	39550	39550	39550	1
317	20231122	135100	135352450	39550	39550	39550	39550	0
318	20231122	135000	135352450	39550	39550	39550	39550	0
319	20231122	134900	135352450	39550	39550	39550	39550	0
320	20231122	134800	135352450	39550	39550	39550	39550	4
321	20231122	134700	135194250	39550	39550	39550	39550	9
322	20231122	134600	134838300	39550	39550	39550	39550	15
323	20231122	134500	134245050	39550	39550	39550	39550	16
324	20231122	134400	133612250	39550	39550	39550	39550	87
325	20231122	134300	130171400	39550	39550	39550	39550	0
326	20231122	134200	130171400	39550	39550	39550	39550	1
327	20231122	134100	130131850	39550	39550	39550	39550	0
328	20231122	134000	130131850	39550	39550	39550	39550	1
329	20231122	133900	130092300	39550	39550	39550	39550	1
330	20231122	133800	130052750	39550	39550	39550	39550	0
331	20231122	133700	130052750	39550	39550	39550	39550	0
332	20231122	133600	130052750	39550	39550	39550	39550	0
333	20231122	133500	130052750	39550	39550	39550	39550	0
334	20231122	133400	130052750	39550	39550	39550	39550	0
335	20231122	133300	130052750	39550	39550	39550	39550	1
336	20231122	133200	130013200	39500	39500	39500	39500	0
337	20231122	133100	130013200	39500	39500	39500	39500	0
338	20231122	133000	130013200	39500	39500	39500	39500	0
339	20231122	132900	130013200	39500	39500	39500	39500	0
340	20231122	132800	130013200	39500	39500	39500	39500	0
341	20231122	132700	130013200	39500	39500	39500	39500	13
342	20231122	132600	129499700	39500	39500	39500	39500	21
343	20231122	132500	128670200	39500	39500	39500	39500	4
344	20231122	132400	128512200	39500	39500	39500	39500	0
345	20231122	132300	128512200	39500	39500	39500	39500	0
346	20231122	132200	128512200	39500	39500	39500	39500	0
347	20231122	132100	128512200	39500	39500	39500	39500	0
348	20231122	132000	128512200	39500	39500	39500	39500	0
349	20231122	131900	128512200	39500	39500	39500	39500	0
350	20231122	131800	128512200	39500	39500	39500	39500	11
351	20231122	131700	128077700	39500	39500	39500	39500	0
352	20231122	131600	128077700	39500	39500	39500	39500	0
353	20231122	131500	128077700	39500	39500	39500	39500	1
354	20231122	131400	128038200	39400	39400	39400	39400	0
355	20231122	131300	128038200	39400	39400	39400	39400	0
356	20231122	131200	128038200	39400	39400	39400	39400	0
357	20231122	131100	128038200	39400	39400	39400	39400	0
358	20231122	131000	128038200	39400	39400	39400	39400	0
359	20231122	130900	128038200	39400	39400	39400	39400	0
360	20231122	130800	128038200	39400	39400	39400	39400	0
361	20231122	130700	128038200	39400	39400	39400	39400	0
362	20231122	130600	128038200	39400	39400	39400	39400	0
363	20231122	130500	128038200	39400	39400	39400	39400	0
364	20231122	130400	128038200	39400	39400	39400	39400	0
365	20231122	130300	128038200	39400	39400	39400	39400	25
366	20231122	130200	127053200	39400	39400	39400	39400	0
367	20231122	130100	127053200	39400	39400	39400	39400	29
368	20231122	130000	125910600	39400	39400	39400	39400	32
369	20231122	125900	124649800	39350	39350	39350	39350	2
370	20231122	125800	124571100	39300	39300	39350	39300	99
371	20231122	125700	120680300	39200	39500	39500	39200	1096
372	20231122	125600	77589450	39550	39550	39550	39550	0
373	20231122	125500	77589450	39550	39550	39550	39550	0
374	20231122	125400	77589450	39550	39550	39550	39550	0
375	20231122	125300	77589450	39550	39550	39550	39550	0
376	20231122	125200	77589450	39550	39550	39550	39550	0
377	20231122	125100	77589450	39550	39550	39550	39550	1
378	20231122	125000	77549900	39550	39550	39550	39550	1
379	20231122	124900	77510350	39500	39500	39500	39500	0
380	20231122	124800	77510350	39500	39500	39500	39500	0
381	20231122	124700	77510350	39500	39500	39500	39500	0
382	20231122	124600	77510350	39500	39500	39500	39500	3
383	20231122	124500	77391850	39550	39550	39550	39550	0
384	20231122	124400	77391850	39550	39550	39550	39550	0
385	20231122	124300	77391850	39550	39550	39550	39550	0
386	20231122	124200	77391850	39550	39550	39550	39550	0
387	20231122	124100	77391850	39550	39550	39550	39550	0
388	20231122	124000	77391850	39550	39550	39550	39550	1
389	20231122	123900	77352300	39550	39550	39550	39550	0
390	20231122	123800	77352300	39550	39550	39550	39550	0
391	20231122	123700	77352300	39550	39550	39550	39550	0
392	20231122	123600	77352300	39550	39550	39550	39550	0
393	20231122	123500	77352300	39550	39550	39550	39550	0
394	20231122	123400	77352300	39550	39550	39550	39550	0
395	20231122	123300	77352300	39550	39550	39550	39550	0
396	20231122	123200	77352300	39550	39550	39550	39550	0
397	20231122	123100	77352300	39550	39550	39550	39550	0
398	20231122	123000	77352300	39550	39550	39550	39550	0
399	20231122	122900	77352300	39550	39550	39550	39550	0
400	20231122	122800	77352300	39550	39550	39550	39550	0
401	20231122	122700	77352300	39550	39550	39550	39550	0
402	20231122	122600	77352300	39550	39550	39550	39550	2
403	20231122	122500	77273200	39550	39550	39550	39550	0
404	20231122	122400	77273200	39550	39550	39550	39550	0
405	20231122	122300	77273200	39550	39550	39550	39550	0
406	20231122	122200	77273200	39550	39550	39550	39550	0
407	20231122	122100	77273200	39550	39550	39550	39550	0
408	20231122	122000	77273200	39550	39550	39550	39550	3
409	20231122	121900	77154550	39550	39550	39550	39550	0
410	20231122	121800	77154550	39550	39550	39550	39550	0
411	20231122	121700	77154550	39550	39550	39550	39550	1
412	20231122	121600	77115000	39550	39550	39550	39550	1
413	20231122	121500	77075450	39550	39550	39550	39550	0
414	20231122	121400	77075450	39550	39550	39550	39550	0
415	20231122	121300	77075450	39550	39550	39550	39550	0
416	20231122	121200	77075450	39550	39550	39550	39550	0
417	20231122	121100	77075450	39550	39550	39550	39550	0
418	20231122	121000	77075450	39550	39550	39550	39550	0
419	20231122	120900	77075450	39550	39550	39550	39550	0
420	20231122	120800	77075450	39550	39550	39550	39550	0
421	20231122	120700	77075450	39550	39550	39550	39550	0
422	20231122	120600	77075450	39550	39550	39550	39550	0
423	20231122	120500	77075450	39550	39550	39550	39550	1
424	20231122	120400	77035900	39550	39550	39550	39550	0
425	20231122	120300	77035900	39550	39550	39550	39550	1
426	20231122	120200	76996350	39550	39550	39550	39550	0
427	20231122	120100	76996350	39550	39550	39550	39550	1
428	20231122	120000	76956800	39550	39550	39550	39550	1
429	20231122	115900	76917250	39550	39550	39550	39550	0
430	20231122	115800	76917250	39550	39550	39550	39550	0
431	20231122	115700	76917250	39550	39550	39550	39550	0
432	20231122	115600	76917250	39550	39550	39550	39550	0
433	20231122	115500	76917250	39550	39550	39550	39550	0
434	20231122	115400	76917250	39550	39550	39550	39550	0
435	20231122	115300	76917250	39550	39550	39550	39550	1
436	20231122	115200	76877700	39400	39400	39400	39400	0
437	20231122	115100	76877700	39400	39400	39400	39400	90
438	20231122	115000	73331700	39450	39500	39500	39450	36
439	20231122	114900	71911450	39550	39550	39550	39550	0
440	20231122	114800	71911450	39550	39550	39550	39550	12
441	20231122	114700	71436850	39500	39500	39500	39500	8
442	20231122	114600	71120850	39450	39450	39450	39450	0
443	20231122	114500	71120850	39450	39450	39450	39450	1
444	20231122	114400	71081400	39450	39450	39450	39450	0
445	20231122	114300	71081400	39450	39450	39450	39450	3
446	20231122	114200	70963050	39500	39500	39500	39500	0
447	20231122	114100	70963050	39500	39500	39500	39500	292
448	20231122	114000	59429050	39550	39550	39550	39550	0
449	20231122	113900	59429050	39550	39550	39550	39550	0
450	20231122	113800	59429050	39550	39550	39550	39550	1
451	20231122	113700	59389500	39550	39550	39550	39550	25
452	20231122	113600	58400750	39550	39550	39550	39550	50
453	20231122	113500	56423250	39550	39550	39550	39550	0
454	20231122	113400	56423250	39550	39550	39550	39550	0
455	20231122	113300	56423250	39550	39550	39550	39550	0
456	20231122	113200	56423250	39550	39550	39550	39550	0
457	20231122	113100	56423250	39550	39600	39600	39550	246
458	20231122	113000	46691050	39700	39700	39700	39700	0
459	20231122	112900	46691050	39700	39700	39700	39700	0
460	20231122	112800	46691050	39700	39700	39700	39700	0
461	20231122	112700	46691050	39700	39700	39700	39700	0
462	20231122	112600	46691050	39700	39700	39700	39700	0
463	20231122	112500	46691050	39700	39700	39700	39700	20
464	20231122	112400	45897050	39600	39600	39600	39600	10
465	20231122	112300	45501050	39600	39600	39600	39600	0
466	20231122	112200	45501050	39600	39600	39600	39600	27
467	20231122	112100	44431850	39700	39700	39700	39700	0
468	20231122	112000	44431850	39700	39700	39700	39700	5
469	20231122	111900	44233350	39700	39700	39700	39700	10
470	20231122	111800	43836350	39700	39700	39700	39700	0
471	20231122	111700	43836350	39700	39700	39700	39700	0
472	20231122	111600	43836350	39700	39700	39700	39700	1
473	20231122	111500	43796650	39700	39700	39700	39700	0
474	20231122	111400	43796650	39700	39700	39700	39700	0
475	20231122	111300	43796650	39700	39700	39700	39700	0
476	20231122	111200	43796650	39700	39700	39700	39700	0
477	20231122	111100	43796650	39700	39700	39700	39700	0
478	20231122	111000	43796650	39700	39700	39700	39700	0
479	20231122	110900	43796650	39700	39600	39700	39600	6
480	20231122	110800	43558650	39600	39600	39600	39600	0
481	20231122	110700	43558650	39600	39600	39600	39600	6
482	20231122	110600	43321050	39600	39600	39600	39600	0
483	20231122	110500	43321050	39600	39600	39600	39600	1
484	20231122	110400	43281450	39600	39600	39600	39600	0
485	20231122	110300	43281450	39600	39600	39600	39600	0
486	20231122	110200	43281450	39600	39600	39600	39600	0
487	20231122	110100	43281450	39600	39600	39600	39600	0
488	20231122	110000	43281450	39600	39600	39600	39600	0
489	20231122	105900	43281450	39600	39600	39600	39600	0
490	20231122	105800	43281450	39600	39600	39600	39600	0
491	20231122	105700	43281450	39600	39600	39600	39600	0
492	20231122	105600	43281450	39600	39600	39600	39600	27
493	20231122	105500	42212250	39600	39600	39600	39600	0
494	20231122	105400	42212250	39600	39600	39600	39600	0
495	20231122	105300	42212250	39600	39600	39600	39600	0
496	20231122	105200	42212250	39600	39600	39600	39600	0
497	20231122	105100	42212250	39600	39600	39600	39600	0
498	20231122	105000	42212250	39600	39600	39600	39600	0
499	20231122	104900	42212250	39600	39600	39600	39600	0
500	20231122	104800	42212250	39600	39600	39600	39600	0
501	20231122	104700	42212250	39600	39600	39600	39600	3
502	20231122	104600	42093450	39550	39550	39550	39550	0
503	20231122	104500	42093450	39550	39550	39550	39550	0
504	20231122	104400	42093450	39550	39550	39550	39550	0
505	20231122	104300	42093450	39550	39550	39550	39550	0
506	20231122	104200	42093450	39550	39550	39550	39550	0
507	20231122	104100	42093450	39550	39550	39550	39550	0
508	20231122	104000	42093450	39550	39550	39550	39550	0
509	20231122	103900	42093450	39550	39550	39550	39550	0
510	20231122	103800	42093450	39550	39550	39550	39550	0
511	20231122	103700	42093450	39550	39550	39550	39550	0
512	20231122	103600	42093450	39550	39550	39550	39550	0
513	20231122	103500	42093450	39550	39550	39550	39550	0
514	20231122	103400	42093450	39550	39550	39550	39550	0
515	20231122	103300	42093450	39550	39550	39550	39550	0
516	20231122	103200	42093450	39550	39550	39550	39550	1
517	20231122	103100	42053900	39550	39550	39550	39550	0
518	20231122	103000	42053900	39550	39550	39550	39550	1
519	20231122	102900	42014350	39550	39550	39550	39550	0
520	20231122	102800	42014350	39550	39650	39650	39550	50
521	20231122	102700	40034800	39650	39650	39650	39650	0
522	20231122	102600	40034800	39650	39650	39650	39650	0
523	20231122	102500	40034800	39650	39650	39650	39650	0
524	20231122	102400	40034800	39650	39650	39650	39650	7
525	20231122	102300	39757250	39650	39650	39650	39650	0
526	20231122	102200	39757250	39650	39650	39650	39650	0
527	20231122	102100	39757250	39650	39650	39650	39650	0
528	20231122	102000	39757250	39650	39650	39650	39650	6
529	20231122	101900	39519350	39650	39650	39650	39650	25
530	20231122	101800	38528100	39650	39650	39650	39650	0
531	20231122	101700	38528100	39650	39650	39650	39650	0
532	20231122	101600	38528100	39650	39650	39650	39650	0
533	20231122	101500	38528100	39650	39650	39650	39650	1
534	20231122	101400	38488450	39600	39650	39650	39600	91
535	20231122	101300	34884800	39650	39650	39650	39650	0
536	20231122	101200	34884800	39650	39650	39650	39650	0
537	20231122	101100	34884800	39650	39650	39650	39650	0
538	20231122	101000	34884800	39650	39650	39650	39650	0
539	20231122	100900	34884800	39650	39650	39650	39650	1
540	20231122	100800	34845150	39650	39650	39650	39650	1
541	20231122	100700	34805500	39600	39600	39600	39600	0
542	20231122	100600	34805500	39600	39600	39600	39600	4
543	20231122	100500	34647100	39650	39650	39650	39650	0
544	20231122	100400	34647100	39650	39650	39650	39650	0
545	20231122	100300	34647100	39650	39650	39650	39650	0
546	20231122	100200	34647100	39650	39650	39650	39650	1
547	20231122	100100	34607450	39600	39600	39600	39600	80
548	20231122	100000	31439450	39550	39650	39650	39550	100
549	20231122	095900	27483850	39750	39750	39750	39750	0
550	20231122	095800	27483850	39750	39750	39750	39750	1
551	20231122	095700	27444100	39750	39750	39750	39750	0
552	20231122	095600	27444100	39750	39750	39750	39750	10
553	20231122	095500	27046600	39700	39700	39700	39700	30
554	20231122	095400	25855600	39750	39750	39750	39750	1
555	20231122	095300	25815850	39700	39700	39700	39700	0
556	20231122	095200	25815850	39700	39700	39700	39700	0
557	20231122	095100	25815850	39700	39700	39700	39700	40
558	20231122	095000	24227850	39750	39750	39750	39750	55
559	20231122	094900	22041600	39800	39800	39800	39800	0
560	20231122	094800	22041600	39800	39800	39800	39800	0
561	20231122	094700	22041600	39800	39800	39800	39800	0
562	20231122	094600	22041600	39800	39800	39800	39800	0
563	20231122	094500	22041600	39800	39800	39800	39800	10
564	20231122	094400	21643600	39850	39850	39850	39850	1
565	20231122	094300	21603750	39850	39850	39850	39850	9
566	20231122	094200	21245100	39850	39850	39850	39850	5
567	20231122	094100	21045850	39850	39850	39850	39850	0
568	20231122	094000	21045850	39850	39850	39850	39850	10
569	20231122	093900	20647350	39800	39800	39800	39800	0
570	20231122	093800	20647350	39800	39800	39800	39800	20
571	20231122	093700	19851350	39800	39800	39800	39800	2
572	20231122	093600	19771750	39800	39800	39800	39800	0
573	20231122	093500	19771750	39800	39800	39800	39800	0
574	20231122	093400	19771750	39800	39800	39800	39800	8
575	20231122	093300	19453350	39850	39850	39850	39850	0
576	20231122	093200	19453350	39850	39800	39850	39800	5
577	20231122	093100	19254300	39800	39800	39800	39800	3
578	20231122	093000	19134900	39800	39800	39800	39800	0
579	20231122	092900	19134900	39800	39800	39800	39800	1
580	20231122	092800	19095100	39750	39750	39750	39750	0
581	20231122	092700	19095100	39750	39750	39750	39750	0
582	20231122	092600	19095100	39750	39750	39750	39750	6
583	20231122	092500	18856600	39750	39750	39750	39750	0
584	20231122	092400	18856600	39750	39750	39750	39750	0
585	20231122	092300	18856600	39750	39750	39750	39750	1
586	20231122	092200	18816850	39750	39750	39750	39750	0
587	20231122	092100	18816850	39750	39750	39750	39750	0
588	20231122	092000	18816850	39750	39750	39750	39750	0
589	20231122	091900	18816850	39750	39750	39750	39750	0
590	20231122	091800	18816850	39750	39750	39750	39750	1
591	20231122	091700	18777100	39750	39750	39750	39750	3
592	20231122	091600	18657850	39750	39750	39750	39750	0
593	20231122	091500	18657850	39750	39750	39750	39750	0
594	20231122	091400	18657850	39750	39750	39750	39750	0
595	20231122	091300	18657850	39750	39750	39750	39750	0
596	20231122	091200	18657850	39750	39750	39750	39750	2
597	20231122	091100	18578350	39800	39800	39800	39800	0
598	20231122	091000	18578350	39800	39800	39800	39800	0
599	20231122	090900	18578350	39800	39800	39800	39800	0
600	20231122	090800	18578350	39800	39800	39800	39800	30
601	20231122	090700	17384350	39050	39050	39050	39050	0
602	20231122	090600	17384350	39050	39050	39050	39050	0
603	20231122	090500	17384350	39050	39600	39600	39050	414
604	20231122	090400	1158300	39900	39900	39900	39900	0
605	20231122	090300	1158300	39900	39900	39900	39900	0
606	20231122	090200	1158300	39900	39900	39900	39900	0
607	20231122	090100	1158300	39900	39900	39900	39900	0
608	20231122	090000	1158300	39900	40200	40200	39900	29