KissMeData/251970/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	202900	819618600	26650	26650	26650	26650	314
3	20231122	202800	819618600	26650	26650	26650	26650	0
4	20231122	202700	819618600	26650	26650	26650	26650	0
5	20231122	202600	819618600	26650	26650	26650	26650	0
6	20231122	202500	819618600	26650	26650	26650	26650	0
7	20231122	202400	819618600	26650	26650	26650	26650	0
8	20231122	202300	819618600	26650	26650	26650	26650	0
9	20231122	202200	819618600	26650	26650	26650	26650	0
10	20231122	202100	819618600	26650	26650	26650	26650	0
11	20231122	202000	819618600	26650	26650	26650	26650	0
12	20231122	201900	819618600	26650	26650	26650	26650	0
13	20231122	201800	819618600	26650	26650	26650	26650	0
14	20231122	201700	819618600	26650	26650	26650	26650	0
15	20231122	201600	819618600	26650	26650	26650	26650	0
16	20231122	201500	819618600	26650	26650	26650	26650	0
17	20231122	201400	819618600	26650	26650	26650	26650	0
18	20231122	201300	819618600	26650	26650	26650	26650	0
19	20231122	201200	819618600	26650	26650	26650	26650	0
20	20231122	201100	819618600	26650	26650	26650	26650	0
21	20231122	201000	819618600	26650	26650	26650	26650	0
22	20231122	200900	819618600	26650	26650	26650	26650	0
23	20231122	200800	819618600	26650	26650	26650	26650	0
24	20231122	200700	819618600	26650	26650	26650	26650	0
25	20231122	200600	819618600	26650	26650	26650	26650	0
26	20231122	200500	819618600	26650	26650	26650	26650	0
27	20231122	200400	819618600	26650	26650	26650	26650	0
28	20231122	200300	819618600	26650	26650	26650	26650	0
29	20231122	200200	819618600	26650	26650	26650	26650	0
30	20231122	200100	819618600	26650	26650	26650	26650	0
31	20231122	200000	819618600	26650	26650	26650	26650	0
32	20231122	195900	819618600	26650	26650	26650	26650	314
33	20231122	195800	819618600	26650	26650	26650	26650	0
34	20231122	195700	819618600	26650	26650	26650	26650	0
35	20231122	195600	819618600	26650	26650	26650	26650	0
36	20231122	195500	819618600	26650	26650	26650	26650	0
37	20231122	195400	819618600	26650	26650	26650	26650	0
38	20231122	195300	819618600	26650	26650	26650	26650	0
39	20231122	195200	819618600	26650	26650	26650	26650	0
40	20231122	195100	819618600	26650	26650	26650	26650	0
41	20231122	195000	819618600	26650	26650	26650	26650	0
42	20231122	194900	819618600	26650	26650	26650	26650	0
43	20231122	194800	819618600	26650	26650	26650	26650	0
44	20231122	194700	819618600	26650	26650	26650	26650	0
45	20231122	194600	819618600	26650	26650	26650	26650	0
46	20231122	194500	819618600	26650	26650	26650	26650	0
47	20231122	194400	819618600	26650	26650	26650	26650	0
48	20231122	194300	819618600	26650	26650	26650	26650	0
49	20231122	194200	819618600	26650	26650	26650	26650	0
50	20231122	194100	819618600	26650	26650	26650	26650	0
51	20231122	194000	819618600	26650	26650	26650	26650	0
52	20231122	193900	819618600	26650	26650	26650	26650	0
53	20231122	193800	819618600	26650	26650	26650	26650	0
54	20231122	193700	819618600	26650	26650	26650	26650	0
55	20231122	193600	819618600	26650	26650	26650	26650	0
56	20231122	193500	819618600	26650	26650	26650	26650	0
57	20231122	193400	819618600	26650	26650	26650	26650	0
58	20231122	193300	819618600	26650	26650	26650	26650	0
59	20231122	193200	819618600	26650	26650	26650	26650	0
60	20231122	193100	819618600	26650	26650	26650	26650	0
61	20231122	193000	819618600	26650	26650	26650	26650	0
62	20231122	192900	819618600	26650	26650	26650	26650	314
63	20231122	192800	819618600	26650	26650	26650	26650	0
64	20231122	192700	819618600	26650	26650	26650	26650	0
65	20231122	192600	819618600	26650	26650	26650	26650	0
66	20231122	192500	819618600	26650	26650	26650	26650	0
67	20231122	192400	819618600	26650	26650	26650	26650	0
68	20231122	192300	819618600	26650	26650	26650	26650	0
69	20231122	192200	819618600	26650	26650	26650	26650	0
70	20231122	192100	819618600	26650	26650	26650	26650	0
71	20231122	192000	819618600	26650	26650	26650	26650	0
72	20231122	191900	819618600	26650	26650	26650	26650	0
73	20231122	191800	819618600	26650	26650	26650	26650	0
74	20231122	191700	819618600	26650	26650	26650	26650	0
75	20231122	191600	819618600	26650	26650	26650	26650	0
76	20231122	191500	819618600	26650	26650	26650	26650	0
77	20231122	191400	819618600	26650	26650	26650	26650	0
78	20231122	191300	819618600	26650	26650	26650	26650	0
79	20231122	191200	819618600	26650	26650	26650	26650	0
80	20231122	191100	819618600	26650	26650	26650	26650	0
81	20231122	191000	819618600	26650	26650	26650	26650	0
82	20231122	190900	819618600	26650	26650	26650	26650	0
83	20231122	190800	819618600	26650	26650	26650	26650	0
84	20231122	190700	819618600	26650	26650	26650	26650	0
85	20231122	190600	819618600	26650	26650	26650	26650	0
86	20231122	190500	819618600	26650	26650	26650	26650	0
87	20231122	190400	819618600	26650	26650	26650	26650	0
88	20231122	190300	819618600	26650	26650	26650	26650	0
89	20231122	190200	819618600	26650	26650	26650	26650	0
90	20231122	190100	819618600	26650	26650	26650	26650	0
91	20231122	190000	819618600	26650	26650	26650	26650	0
92	20231122	185900	819618600	26650	26650	26650	26650	314
93	20231122	185800	819618600	26650	26650	26650	26650	0
94	20231122	185700	819618600	26650	26650	26650	26650	0
95	20231122	185600	819618600	26650	26650	26650	26650	0
96	20231122	185500	819618600	26650	26650	26650	26650	0
97	20231122	185400	819618600	26650	26650	26650	26650	0
98	20231122	185300	819618600	26650	26650	26650	26650	0
99	20231122	185200	819618600	26650	26650	26650	26650	0
100	20231122	185100	819618600	26650	26650	26650	26650	0
101	20231122	185000	819618600	26650	26650	26650	26650	0
102	20231122	184900	819618600	26650	26650	26650	26650	0
103	20231122	184800	819618600	26650	26650	26650	26650	0
104	20231122	184700	819618600	26650	26650	26650	26650	0
105	20231122	184600	819618600	26650	26650	26650	26650	0
106	20231122	184500	819618600	26650	26650	26650	26650	0
107	20231122	184400	819618600	26650	26650	26650	26650	0
108	20231122	184300	819618600	26650	26650	26650	26650	0
109	20231122	184200	819618600	26650	26650	26650	26650	0
110	20231122	184100	819618600	26650	26650	26650	26650	0
111	20231122	184000	819618600	26650	26650	26650	26650	0
112	20231122	183900	819618600	26650	26650	26650	26650	0
113	20231122	183800	819618600	26650	26650	26650	26650	0
114	20231122	183700	819618600	26650	26650	26650	26650	0
115	20231122	183600	819618600	26650	26650	26650	26650	0
116	20231122	183500	819618600	26650	26650	26650	26650	0
117	20231122	183400	819618600	26650	26650	26650	26650	0
118	20231122	183300	819618600	26650	26650	26650	26650	0
119	20231122	183200	819618600	26650	26650	26650	26650	0
120	20231122	183100	819618600	26650	26650	26650	26650	0
121	20231122	183000	819618600	26650	26650	26650	26650	0
122	20231122	182900	819618600	26650	26650	26650	26650	314
123	20231122	182800	819618600	26650	26650	26650	26650	0
124	20231122	182700	819618600	26650	26650	26650	26650	0
125	20231122	182600	819618600	26650	26650	26650	26650	0
126	20231122	182500	819618600	26650	26650	26650	26650	0
127	20231122	182400	819618600	26650	26650	26650	26650	0
128	20231122	182300	819618600	26650	26650	26650	26650	0
129	20231122	182200	819618600	26650	26650	26650	26650	0
130	20231122	182100	819618600	26650	26650	26650	26650	0
131	20231122	182000	819618600	26650	26650	26650	26650	0
132	20231122	181900	819618600	26650	26650	26650	26650	0
133	20231122	181800	819618600	26650	26650	26650	26650	0
134	20231122	181700	819618600	26650	26650	26650	26650	0
135	20231122	181600	819618600	26650	26650	26650	26650	0
136	20231122	181500	819618600	26650	26650	26650	26650	0
137	20231122	181400	819618600	26650	26650	26650	26650	0
138	20231122	181300	819618600	26650	26650	26650	26650	0
139	20231122	181200	819618600	26650	26650	26650	26650	0
140	20231122	181100	819618600	26650	26650	26650	26650	0
141	20231122	181000	819618600	26650	26650	26650	26650	0
142	20231122	180900	819618600	26650	26650	26650	26650	0
143	20231122	180800	819618600	26650	26650	26650	26650	0
144	20231122	180700	819618600	26650	26650	26650	26650	0
145	20231122	180600	819618600	26650	26650	26650	26650	0
146	20231122	180500	819618600	26650	26650	26650	26650	0
147	20231122	180400	819618600	26650	26650	26650	26650	0
148	20231122	180300	819618600	26650	26650	26650	26650	0
149	20231122	180200	819618600	26650	26650	26650	26650	0
150	20231122	180100	819618600	26650	26650	26650	26650	0
151	20231122	180000	819618600	26650	26650	26650	26650	0
152	20231122	175900	819618600	26650	26650	26650	26650	314
153	20231122	175800	819618600	26650	26650	26650	26650	0
154	20231122	175700	819618600	26650	26650	26650	26650	0
155	20231122	175600	819618600	26650	26650	26650	26650	0
156	20231122	175500	819618600	26650	26650	26650	26650	0
157	20231122	175400	819618600	26650	26650	26650	26650	0
158	20231122	175300	819618600	26650	26650	26650	26650	0
159	20231122	175200	819618600	26650	26650	26650	26650	0
160	20231122	175100	819618600	26650	26650	26650	26650	0
161	20231122	175000	819618600	26650	26650	26650	26650	0
162	20231122	174900	819618600	26650	26650	26650	26650	0
163	20231122	174800	819618600	26650	26650	26650	26650	0
164	20231122	174700	819618600	26650	26650	26650	26650	0
165	20231122	174600	819618600	26650	26650	26650	26650	0
166	20231122	174500	819618600	26650	26650	26650	26650	0
167	20231122	174400	819618600	26650	26650	26650	26650	0
168	20231122	174300	819618600	26650	26650	26650	26650	0
169	20231122	174200	819618600	26650	26650	26650	26650	0
170	20231122	174100	819618600	26650	26650	26650	26650	0
171	20231122	174000	819618600	26650	26650	26650	26650	0
172	20231122	173900	819618600	26650	26650	26650	26650	0
173	20231122	173800	819618600	26650	26650	26650	26650	0
174	20231122	173700	819618600	26650	26650	26650	26650	0
175	20231122	173600	819618600	26650	26650	26650	26650	0
176	20231122	173500	819618600	26650	26650	26650	26650	0
177	20231122	173400	819618600	26650	26650	26650	26650	0
178	20231122	173300	819618600	26650	26650	26650	26650	0
179	20231122	173200	819618600	26650	26650	26650	26650	0
180	20231122	173100	819618600	26650	26650	26650	26650	0
181	20231122	173000	819618600	26650	26650	26650	26650	0
182	20231122	172900	819618600	26650	26650	26650	26650	314
183	20231122	172800	819618600	26650	26650	26650	26650	0
184	20231122	172700	819618600	26650	26650	26650	26650	0
185	20231122	172600	819618600	26650	26650	26650	26650	0
186	20231122	172500	819618600	26650	26650	26650	26650	0
187	20231122	172400	819618600	26650	26650	26650	26650	0
188	20231122	172300	819618600	26650	26650	26650	26650	0
189	20231122	172200	819618600	26650	26650	26650	26650	0
190	20231122	172100	819618600	26650	26650	26650	26650	0
191	20231122	172000	819618600	26650	26650	26650	26650	0
192	20231122	171900	819618600	26650	26650	26650	26650	0
193	20231122	171800	819618600	26650	26650	26650	26650	0
194	20231122	171700	819618600	26650	26650	26650	26650	0
195	20231122	171600	819618600	26650	26650	26650	26650	0
196	20231122	171500	819618600	26650	26650	26650	26650	0
197	20231122	171400	819618600	26650	26650	26650	26650	0
198	20231122	171300	819618600	26650	26650	26650	26650	0
199	20231122	171200	819618600	26650	26650	26650	26650	0
200	20231122	171100	819618600	26650	26650	26650	26650	0
201	20231122	171000	819618600	26650	26650	26650	26650	0
202	20231122	170900	819618600	26650	26650	26650	26650	0
203	20231122	170800	819618600	26650	26650	26650	26650	0
204	20231122	170700	819618600	26650	26650	26650	26650	0
205	20231122	170600	819618600	26650	26650	26650	26650	0
206	20231122	170500	819618600	26650	26650	26650	26650	0
207	20231122	170400	819618600	26650	26650	26650	26650	0
208	20231122	170300	819618600	26650	26650	26650	26650	0
209	20231122	170200	819618600	26650	26650	26650	26650	0
210	20231122	170100	819618600	26650	26650	26650	26650	0
211	20231122	170000	819618600	26650	26650	26650	26650	0
212	20231122	165900	819618600	26650	26650	26650	26650	314
213	20231122	165800	819618600	26650	26650	26650	26650	0
214	20231122	165700	819618600	26650	26650	26650	26650	0
215	20231122	165600	819618600	26650	26650	26650	26650	0
216	20231122	165500	819618600	26650	26650	26650	26650	0
217	20231122	165400	819618600	26650	26650	26650	26650	0
218	20231122	165300	819618600	26650	26650	26650	26650	0
219	20231122	165200	819618600	26650	26650	26650	26650	0
220	20231122	165100	819618600	26650	26650	26650	26650	0
221	20231122	165000	819618600	26650	26650	26650	26650	0
222	20231122	164900	819618600	26650	26650	26650	26650	0
223	20231122	164800	819618600	26650	26650	26650	26650	0
224	20231122	164700	819618600	26650	26650	26650	26650	0
225	20231122	164600	819618600	26650	26650	26650	26650	0
226	20231122	164500	819618600	26650	26650	26650	26650	0
227	20231122	164400	819618600	26650	26650	26650	26650	0
228	20231122	164300	819618600	26650	26650	26650	26650	0
229	20231122	164200	819618600	26650	26650	26650	26650	0
230	20231122	164100	819618600	26650	26650	26650	26650	0
231	20231122	164000	819618600	26650	26650	26650	26650	0
232	20231122	163900	819618600	26650	26650	26650	26650	0
233	20231122	163800	819618600	26650	26650	26650	26650	0
234	20231122	163700	819618600	26650	26650	26650	26650	0
235	20231122	163600	819618600	26650	26650	26650	26650	0
236	20231122	163500	819618600	26650	26650	26650	26650	0
237	20231122	163400	819618600	26650	26650	26650	26650	0
238	20231122	163300	819618600	26650	26650	26650	26650	0
239	20231122	163200	819618600	26650	26650	26650	26650	0
240	20231122	163100	819618600	26650	26650	26650	26650	0
241	20231122	163000	819618600	26650	26650	26650	26650	0
242	20231122	162900	819618600	26650	26650	26650	26650	314
243	20231122	162800	819618600	26650	26650	26650	26650	0
244	20231122	162700	819618600	26650	26650	26650	26650	0
245	20231122	162600	819618600	26650	26650	26650	26650	0
246	20231122	162500	819618600	26650	26650	26650	26650	0
247	20231122	162400	819618600	26650	26650	26650	26650	0
248	20231122	162300	819618600	26650	26650	26650	26650	0
249	20231122	162200	819618600	26650	26650	26650	26650	0
250	20231122	162100	819618600	26650	26650	26650	26650	0
251	20231122	162000	819618600	26650	26650	26650	26650	0
252	20231122	161900	819618600	26650	26650	26650	26650	0
253	20231122	161800	819618600	26650	26650	26650	26650	0
254	20231122	161700	819618600	26650	26650	26650	26650	0
255	20231122	161600	819618600	26650	26650	26650	26650	0
256	20231122	161500	819618600	26650	26650	26650	26650	0
257	20231122	161400	819618600	26650	26650	26650	26650	0
258	20231122	161300	819618600	26650	26650	26650	26650	0
259	20231122	161200	819618600	26650	26650	26650	26650	0
260	20231122	161100	819618600	26650	26650	26650	26650	0
261	20231122	161000	819618600	26650	26650	26650	26650	0
262	20231122	160900	819618600	26650	26650	26650	26650	0
263	20231122	160800	819618600	26650	26650	26650	26650	0
264	20231122	160700	819618600	26650	26650	26650	26650	0
265	20231122	160600	819618600	26650	26650	26650	26650	0
266	20231122	160500	819618600	26650	26650	26650	26650	0
267	20231122	160400	819618600	26650	26650	26650	26650	0
268	20231122	160300	819618600	26650	26650	26650	26650	0
269	20231122	160200	819618600	26650	26650	26650	26650	0
270	20231122	160100	819618600	26650	26650	26650	26650	0
271	20231122	160000	819618600	26650	26650	26650	26650	0
272	20231122	155900	819618600	26650	26650	26650	26650	314
273	20231122	155800	819618600	26650	26650	26650	26650	0
274	20231122	155700	819618600	26650	26650	26650	26650	0
275	20231122	155600	819618600	26650	26650	26650	26650	0
276	20231122	155500	819618600	26650	26650	26650	26650	0
277	20231122	155400	819618600	26650	26650	26650	26650	0
278	20231122	155300	819618600	26650	26650	26650	26650	0
279	20231122	155200	819618600	26650	26650	26650	26650	0
280	20231122	155100	819618600	26650	26650	26650	26650	0
281	20231122	155000	819618600	26650	26650	26650	26650	0
282	20231122	154900	819618600	26650	26650	26650	26650	0
283	20231122	154800	819618600	26650	26650	26650	26650	0
284	20231122	154700	819618600	26650	26650	26650	26650	0
285	20231122	154600	819618600	26650	26650	26650	26650	0
286	20231122	154500	819618600	26650	26650	26650	26650	0
287	20231122	154400	819618600	26650	26650	26650	26650	0
288	20231122	154300	819618600	26650	26650	26650	26650	0
289	20231122	154200	819618600	26650	26650	26650	26650	0
290	20231122	154100	819618600	26650	26650	26650	26650	0
291	20231122	154000	819618600	26650	26650	26650	26650	0
292	20231122	153900	819618600	26650	26650	26650	26650	0
293	20231122	153800	819618600	26650	26650	26650	26650	0
294	20231122	153700	819618600	26650	26650	26650	26650	0
295	20231122	153600	819618600	26650	26650	26650	26650	0
296	20231122	153500	819618600	26650	26650	26650	26650	0
297	20231122	153400	819618600	26650	26650	26650	26650	0
298	20231122	153300	819618600	26650	26650	26650	26650	0
299	20231122	153200	819618600	26650	26650	26650	26650	0
300	20231122	153100	819618600	26650	26650	26650	26650	0
301	20231122	153000	819618600	26650	26650	26650	26650	314
302	20231122	152900	811250500	26900	26900	26900	26900	0
303	20231122	152800	811250500	26900	26900	26900	26900	0
304	20231122	152700	811250500	26900	26900	26900	26900	0
305	20231122	152600	811250500	26900	26900	26900	26900	0
306	20231122	152500	811250500	26900	26900	26900	26900	0
307	20231122	152400	811250500	26900	26900	26900	26900	0
308	20231122	152300	811250500	26900	26900	26900	26900	0
309	20231122	152200	811250500	26900	26900	26900	26900	0
310	20231122	152100	811250500	26900	26900	26900	26900	0
311	20231122	152000	811250500	26900	26900	26900	26900	0
312	20231122	151900	811250500	26900	26700	26900	26500	289
313	20231122	151800	803540950	26700	26700	26900	26400	4638
314	20231122	151700	680824150	26800	26850	26900	26750	237
315	20231122	151600	674449600	26850	26600	26850	26600	670
316	20231122	151500	656471250	26800	26800	26800	26650	192
317	20231122	151400	651328750	26800	26750	26800	26700	197
318	20231122	151300	646051250	26750	26550	26750	26550	110
319	20231122	151200	643120450	26600	26550	26600	26550	13
320	20231122	151100	642775250	26600	26600	26600	26550	84
321	20231122	151000	640544450	26550	26600	26600	26550	12
322	20231122	150900	640225800	26550	26500	26600	26500	184
323	20231122	150800	635338650	26500	26550	26550	26450	10
324	20231122	150700	635073850	26600	26600	26600	26550	36
325	20231122	150600	634117450	26550	26550	26600	26550	12
326	20231122	150500	633798800	26600	26450	26600	26450	36
327	20231122	150400	632843400	26450	26600	26600	26450	23
328	20231122	150300	632233550	26450	26500	26500	26450	15
329	20231122	150200	631836650	26450	26450	26600	26450	58
330	20231122	150100	630298650	26500	26450	26500	26450	17
331	20231122	150000	629848700	26450	26550	26550	26450	16
332	20231122	145900	629424750	26500	26450	26600	26450	15
333	20231122	145800	629027700	26500	26500	26600	26500	49
334	20231122	145700	627727400	26450	26400	26600	26400	19
335	20231122	145600	627225100	26450	26450	26500	26450	205
336	20231122	145500	621802350	26450	26500	26500	26450	7
337	20231122	145400	621617150	26550	26500	26550	26450	78
338	20231122	145300	619550550	26500	26600	26600	26500	20
339	20231122	145200	619019700	26550	26550	26550	26500	10
340	20231122	145100	618754550	26500	26550	26550	26500	30
341	20231122	145000	617958300	26500	26450	26500	26450	15
342	20231122	144900	617561350	26450	26550	26550	26450	16
343	20231122	144800	617137200	26550	26600	26600	26500	12
344	20231122	144700	616818900	26500	26450	26600	26450	37
345	20231122	144600	615836950	26450	26450	26500	26450	12
346	20231122	144500	615519500	26500	26500	26500	26500	12
347	20231122	144400	615201500	26450	26500	26500	26450	18
348	20231122	144300	614724750	26500	26450	26550	26450	15
349	20231122	144200	614326900	26450	26400	26450	26400	12
350	20231122	144100	614010000	26450	26500	26500	26450	40
351	20231122	144000	612951950	26450	26550	26550	26450	108
352	20231122	143900	610093500	26550	26450	26550	26450	26
353	20231122	143800	609404100	26500	26500	26600	26500	23
354	20231122	143700	608793800	26500	26550	26550	26500	14
355	20231122	143600	608422400	26550	26600	26600	26550	36
356	20231122	143500	607465350	26550	26500	26550	26500	37
357	20231122	143400	606483700	26500	26500	26550	26500	20
358	20231122	143300	605953300	26550	26550	26550	26500	10
359	20231122	143200	605687850	26550	26550	26600	26550	35
360	20231122	143100	604757350	26500	26550	26550	26500	213
361	20231122	143000	599109900	26600	26600	26600	26550	23
362	20231122	142900	598498750	26600	26600	26600	26600	9
363	20231122	142800	598259350	26600	26550	26600	26550	68
364	20231122	142700	596453100	26600	26600	26600	26550	13
365	20231122	142600	596107350	26550	26550	26550	26550	1
366	20231122	142500	596080800	26600	26550	26600	26550	24
367	20231122	142400	595443550	26550	26500	26550	26500	173
368	20231122	142300	590858200	26550	26500	26550	26500	16
369	20231122	142200	590433700	26500	26550	26550	26500	61
370	20231122	142100	588814200	26600	26600	26600	26600	42
371	20231122	142000	587697000	26600	26550	26600	26550	3
372	20231122	141900	587617250	26600	26600	26600	26600	9
373	20231122	141800	587377850	26650	26600	26650	26600	2
374	20231122	141700	587324600	26650	26650	26650	26550	325
375	20231122	141600	578689600	26700	26700	26700	26700	2
376	20231122	141500	578636200	26700	26650	26700	26650	16
377	20231122	141400	578209750	26700	26700	26700	26700	9
378	20231122	141300	577969450	26700	26650	26700	26600	118
379	20231122	141200	574828600	26700	26700	26700	26700	10
380	20231122	141100	574561600	26700	26750	26750	26700	2
381	20231122	141000	574508150	26750	26750	26750	26750	43
382	20231122	140900	573357900	26700	26750	26800	26700	78
383	20231122	140800	571274600	26750	26750	26750	26750	10
384	20231122	140700	571007100	26750	26750	26750	26750	0
385	20231122	140600	571007100	26750	26700	26750	26700	26
386	20231122	140500	570312400	26700	26700	26700	26700	10
387	20231122	140400	570045400	26700	26700	26700	26700	2
388	20231122	140300	569992000	26750	26750	26750	26750	9
389	20231122	140200	569751250	26750	26700	26750	26700	40
390	20231122	140100	568681550	26750	26800	26800	26750	10
391	20231122	140000	568414000	26800	26800	26800	26800	1
392	20231122	135900	568387200	26750	26750	26750	26750	210
393	20231122	135800	562769700	26750	26700	26750	26700	19
394	20231122	135700	562261550	26750	26750	26750	26750	10
395	20231122	135600	561994050	26750	26750	26750	26750	0
396	20231122	135500	561994050	26750	26700	26800	26700	53
397	20231122	135400	560575950	26750	26750	26750	26750	63
398	20231122	135300	558890700	26800	26800	26800	26800	11
399	20231122	135200	558595900	26750	26750	26750	26750	1
400	20231122	135100	558569150	26800	26800	26850	26800	34
401	20231122	135000	557657100	26850	26850	26850	26850	8
402	20231122	134900	557442300	26800	26800	26800	26800	2
403	20231122	134800	557388700	26800	26800	26800	26800	167
404	20231122	134700	552913100	26800	26750	26800	26750	36
405	20231122	134600	551948350	26750	26800	26800	26750	14
406	20231122	134500	551573250	26750	26800	26800	26750	2
407	20231122	134400	551519700	26800	26800	26800	26800	112
408	20231122	134300	548518100	26800	26800	26800	26800	0
409	20231122	134200	548518100	26800	26800	26800	26800	103
410	20231122	134100	545757700	26750	26800	26800	26750	113
411	20231122	134000	542730250	26800	26750	26800	26750	39
412	20231122	133900	541685950	26700	26750	26750	26700	9
413	20231122	133800	541445250	26750	26750	26750	26750	12
414	20231122	133700	541124250	26700	26700	26700	26700	33
415	20231122	133600	540243150	26700	26700	26700	26700	91
416	20231122	133500	537813450	26750	26700	26750	26700	10
417	20231122	133400	537546000	26750	26800	26800	26750	39
418	20231122	133300	536502700	26800	26800	26800	26800	119
419	20231122	133200	533313500	26800	26750	26800	26750	24
420	20231122	133100	532670550	26800	26800	26800	26750	28
421	20231122	133000	531921050	26800	26800	26800	26800	71
422	20231122	132900	530018250	26800	26800	26800	26750	47
423	20231122	132800	528758800	26750	26750	26800	26750	14
424	20231122	132700	528383900	26750	26800	26800	26750	3
425	20231122	132600	528303600	26750	26750	26750	26750	26
426	20231122	132500	527608100	26750	26750	26750	26750	36
427	20231122	132400	526645100	26750	26800	26800	26750	97
428	20231122	132300	524049950	26800	26800	26800	26750	192
429	20231122	132200	518904500	26800	26750	26800	26750	85
430	20231122	132100	516626550	26800	26800	26800	26750	36
431	20231122	132000	515661800	26800	26800	26800	26800	9
432	20231122	131900	515420600	26800	26750	26800	26750	9
433	20231122	131800	515179800	26750	26750	26750	26750	24
434	20231122	131700	514537800	26800	26800	26800	26600	355
435	20231122	131600	505076900	26800	26800	26800	26800	1
436	20231122	131500	505050100	26800	26750	26800	26750	13
437	20231122	131400	504701900	26800	26750	26800	26750	39
438	20231122	131300	503656950	26800	26750	26800	26750	3
439	20231122	131200	503576600	26700	26750	26750	26700	78
440	20231122	131100	501490450	26800	26800	26800	26750	74
441	20231122	131000	499510400	26800	26750	26800	26750	40
442	20231122	130900	498438600	26750	26750	26800	26750	82
443	20231122	130800	496244700	26850	26850	26850	26850	80
444	20231122	130700	494096700	26850	26800	26850	26800	197
445	20231122	130600	488816700	26850	26850	26850	26850	19
446	20231122	130500	488306550	26850	26850	26850	26850	8
447	20231122	130400	488091750	26850	26950	26950	26850	112
448	20231122	130300	485078950	26900	26900	26900	26900	33
449	20231122	130200	484191250	26900	26900	26900	26900	11
450	20231122	130100	483895350	26900	26850	26900	26850	8
451	20231122	130000	483680500	26900	26850	26900	26850	64
452	20231122	125900	481958950	26900	26900	26900	26900	37
453	20231122	125800	480963650	26900	26900	26900	26900	9
454	20231122	125700	480721550	26900	26900	26900	26900	85
455	20231122	125600	478435050	26900	26900	26900	26900	10
456	20231122	125500	478166050	26900	26850	26900	26850	35
457	20231122	125400	477225450	26900	26900	26900	26900	10
458	20231122	125300	476956450	26850	26900	26900	26850	97
459	20231122	125200	474347600	26900	26900	26900	26900	33
460	20231122	125100	473459900	26900	26900	26950	26900	11
461	20231122	125000	473163550	26900	26900	26900	26900	1
462	20231122	124900	473136650	26950	26950	26950	26950	98
463	20231122	124800	470495550	26900	26950	26950	26900	34
464	20231122	124700	469579300	26950	26950	26950	26950	11
465	20231122	124600	469282850	26950	26950	26950	26950	76
466	20231122	124500	467234650	26950	26950	26950	26950	8
467	20231122	124400	467019050	26900	26900	26900	26900	34
468	20231122	124300	466104450	26900	26850	26900	26850	12
469	20231122	124200	465781750	26900	26900	26900	26900	104
470	20231122	124100	462984150	26850	26850	26900	26800	60
471	20231122	124000	461373900	26900	26900	26900	26900	25
472	20231122	123900	460701400	26900	26850	26900	26850	3
473	20231122	123800	460620750	26850	26850	26900	26850	73
474	20231122	123700	458657500	26900	26900	26900	26850	36
475	20231122	123600	457689150	26850	26900	26900	26850	23
476	20231122	123500	457071100	26850	26900	26900	26850	106
477	20231122	123400	454219750	26900	26900	26900	26900	10
478	20231122	123300	453950750	26850	26850	26900	26850	58
479	20231122	123200	452392650	26850	26850	26850	26850	11
480	20231122	123100	452097300	26850	26850	26850	26850	59
481	20231122	123000	450513150	26850	26850	26850	26850	27
482	20231122	122900	449788200	26850	26850	26850	26800	65
483	20231122	122800	448044950	26800	26900	26900	26800	21
484	20231122	122700	447481350	26900	26950	26950	26900	98
485	20231122	122600	444844700	26950	26950	26950	26950	36
486	20231122	122500	443874500	26900	26900	26900	26850	9
487	20231122	122400	443632450	26900	26950	26950	26900	7
488	20231122	122300	443443900	26900	26900	26900	26900	84
489	20231122	122200	441184300	26850	26900	26900	26850	42
490	20231122	122100	440054850	26900	26900	26900	26900	10
491	20231122	122000	439785850	26950	26950	26950	26950	104
492	20231122	121900	436983050	26900	26900	26900	26900	8
493	20231122	121800	436767850	26950	26900	26950	26900	36
494	20231122	121700	435797700	26950	26950	26950	26950	10
495	20231122	121600	435528200	26900	26900	26900	26900	83
496	20231122	121500	433295500	26850	26900	26950	26850	30
497	20231122	121400	432488050	26950	26900	26950	26900	24
498	20231122	121300	431841600	26900	26950	26950	26900	2
499	20231122	121200	431787750	26950	26950	26950	26900	117
500	20231122	121100	428634650	26950	26950	26950	26900	36
501	20231122	121000	427664550	26900	26900	26900	26900	9
502	20231122	120900	427422450	26900	26900	26950	26900	66
503	20231122	120800	425644100	26900	26850	26900	26850	141
504	20231122	120700	421857900	26900	26850	26900	26850	36
505	20231122	120600	420889550	26900	26900	26950	26900	15
506	20231122	120500	420485600	26950	26950	26950	26950	91
507	20231122	120400	418033150	26900	26950	26950	26900	142
508	20231122	120300	414206550	26950	26900	26950	26900	30
509	20231122	120200	413398600	26950	26950	26950	26950	1
510	20231122	120100	413371650	26950	26950	26950	26950	91
511	20231122	120000	410919200	26950	26950	26950	26950	36
512	20231122	115900	409949000	26900	26900	26900	26900	7
513	20231122	115800	409760700	26900	26950	26950	26900	107
514	20231122	115700	406877100	26900	26900	26900	26900	11
515	20231122	115600	406581200	26900	26950	26950	26900	66
516	20231122	115500	404804000	26900	26850	26900	26850	9
517	20231122	115400	404562000	26900	26900	26950	26900	68
518	20231122	115300	402729800	26900	26900	26900	26900	0
519	20231122	115200	402729800	26900	26900	26900	26850	99
520	20231122	115100	400069450	26900	26900	26900	26900	66
521	20231122	115000	398294050	26900	26900	26900	26900	37
522	20231122	114900	397298750	26850	26900	26900	26850	23
523	20231122	114800	396680100	26900	26900	26950	26900	81
524	20231122	114700	394500750	26900	26900	26950	26900	78
525	20231122	114600	392398800	26950	26900	26950	26900	220
526	20231122	114500	386480350	26900	26900	26950	26900	44
527	20231122	114400	385294850	26950	26900	26950	26900	38
528	20231122	114300	384271600	26950	26900	26950	26900	94
529	20231122	114200	381738350	26900	26900	26950	26900	36
530	20231122	114100	380769400	26950	26900	26950	26900	82
531	20231122	114000	378561100	26900	26900	26900	26900	1
532	20231122	113900	378534200	26950	26900	26950	26900	83
533	20231122	113800	376297800	26950	26950	26950	26950	17
534	20231122	113700	375839650	26950	26950	26950	26950	29
535	20231122	113600	375058100	26950	26950	26950	26950	805
536	20231122	113500	353363350	26950	26900	26950	26900	10
537	20231122	113400	353093950	26950	26950	26950	26950	33
538	20231122	113300	352204600	26950	26900	26950	26900	30
539	20231122	113200	351397150	26900	26900	26900	26900	81
540	20231122	113100	349218250	26950	26850	26950	26850	76
541	20231122	113000	347177050	26900	26900	26900	26850	56
542	20231122	112900	345671150	26900	26850	26900	26850	145
543	20231122	112800	341777700	26900	26900	26900	26850	107
544	20231122	112700	338899450	26850	26850	26850	26850	1
545	20231122	112600	338872600	26900	26850	26900	26850	42
546	20231122	112500	337743200	26850	26900	26900	26850	72
547	20231122	112400	335806650	26900	26900	26900	26900	10
548	20231122	112300	335537650	26900	26900	26900	26900	17
549	20231122	112200	335080350	26900	26900	26900	26900	26
550	20231122	112100	334380950	26900	26900	26900	26900	84
551	20231122	112000	332121350	26900	26850	26900	26850	9
552	20231122	111900	331879300	26900	26900	26900	26900	33
553	20231122	111800	330991600	26850	26850	26850	26850	11
554	20231122	111700	330696250	26900	26900	26900	26900	88
555	20231122	111600	328329050	26850	26800	26850	26800	4
556	20231122	111500	328221750	26850	26850	26900	26850	46
557	20231122	111400	326986500	26850	26900	26950	26850	91
558	20231122	111300	324538650	26900	26850	26900	26850	13
559	20231122	111200	324189150	26900	26900	26900	26900	19
560	20231122	111100	323678050	26900	26900	26900	26900	25
561	20231122	111000	323005550	26900	26850	26900	26850	77
562	20231122	110900	320938050	26850	26850	26850	26850	8
563	20231122	110800	320723250	26850	26850	26850	26850	42
564	20231122	110700	319595550	26850	26800	26850	26800	10
565	20231122	110600	319327100	26850	26850	26850	26850	91
566	20231122	110500	316883750	26850	26850	26850	26850	2
567	20231122	110400	316830050	26850	26800	26900	26800	47
568	20231122	110300	315567300	26850	26900	26900	26850	89
569	20231122	110200	313177550	26850	26950	26950	26850	116
570	20231122	110100	310058000	26900	26900	27000	26900	778
571	20231122	110000	289110950	26900	26850	26900	26850	111
572	20231122	105900	286128900	26850	26750	26850	26750	624
573	20231122	105800	269403750	26800	26800	26800	26750	63
574	20231122	105700	267715400	26800	26800	26800	26800	282
575	20231122	105600	260157800	26800	26750	26800	26700	26
576	20231122	105500	259461500	26800	26750	26800	26750	73
577	20231122	105400	257505500	26750	26750	26750	26750	1
578	20231122	105300	257478750	26750	26750	26800	26750	52
579	20231122	105200	256085550	26800	26800	26800	26800	0
580	20231122	105100	256085550	26800	26750	26800	26750	1549
581	20231122	105000	214644050	26800	26800	26800	26800	107
582	20231122	104900	211776450	26800	26750	26800	26750	1039
583	20231122	104800	183976000	26750	26750	26750	26700	74
584	20231122	104700	181996550	26700	26700	26700	26700	0
585	20231122	104600	181996550	26700	26700	26700	26700	100
586	20231122	104500	179326550	26750	26700	26750	26700	63
587	20231122	104400	177643200	26700	26700	26700	26700	58
588	20231122	104300	176094600	26700	26650	26700	26650	50
589	20231122	104200	174759650	26700	26750	26750	26700	46
590	20231122	104100	173531050	26750	26750	26750	26750	0
591	20231122	104000	173531050	26750	26700	26800	26700	82
592	20231122	103900	171337750	26750	26750	26750	26750	1
593	20231122	103800	171311000	26800	26750	26800	26750	45
594	20231122	103700	170105050	26700	26750	26750	26700	102
595	20231122	103600	167376850	26750	26650	26750	26650	137
596	20231122	103500	163725650	26650	26700	26700	26650	2
597	20231122	103400	163672300	26750	26750	26750	26750	44
598	20231122	103300	162495300	26750	26750	26750	26700	99
599	20231122	103200	159847150	26750	26750	26750	26750	12
600	20231122	103100	159526150	26800	26800	26800	26800	33
601	20231122	103000	158641750	26800	26800	26800	26800	9
602	20231122	102900	158400550	26750	26750	26750	26750	106
603	20231122	102800	155565050	26750	26750	26750	26750	37
604	20231122	102700	154575300	26700	26700	26750	26700	78
605	20231122	102600	152491450	26750	26750	26750	26750	66
606	20231122	102500	150725950	26750	26700	26750	26650	133
607	20231122	102400	147180600	26750	26750	26750	26750	1
608	20231122	102300	147153850	26800	26700	26800	26650	92
609	20231122	102200	144695550	26750	26750	26750	26750	100
610	20231122	102100	142020550	26750	26750	26750	26700	389
611	20231122	102000	131632600	26750	26750	26750	26750	17
612	20231122	101900	131177850	26750	26800	26800	26750	29
613	20231122	101800	130401600	26800	26800	26800	26800	74
614	20231122	101700	128418400	26750	26750	26750	26750	52
615	20231122	101600	127027400	26800	26800	26800	26800	41
616	20231122	101500	125928600	26800	26800	26800	26800	96
617	20231122	101400	123355800	26750	26750	26750	26750	2
618	20231122	101300	123302300	26750	26750	26800	26750	88
619	20231122	101200	120948200	26800	26750	26800	26700	45
620	20231122	101100	119742850	26750	26700	26750	26700	70
621	20231122	101000	117870400	26700	26700	26750	26700	231
622	20231122	100900	111702200	26750	26750	26750	26750	21
623	20231122	100800	111140450	26750	26750	26750	26750	26
624	20231122	100700	110444950	26750	26700	26750	26700	85
625	20231122	100600	108171250	26750	26700	26750	26700	9
626	20231122	100500	107930550	26700	26700	26700	26700	42
627	20231122	100400	106809150	26700	26650	26700	26650	84
628	20231122	100300	104566450	26650	26750	26750	26650	352
629	20231122	100200	95172450	26750	26750	26750	26750	2
630	20231122	100100	95118950	26750	26750	26750	26750	41
631	20231122	100000	94022200	26750	26800	26800	26750	98
632	20231122	095900	91400650	26750	26750	26750	26750	0
633	20231122	095800	91400650	26750	26750	26750	26750	2
634	20231122	095700	91347150	26750	26750	26750	26750	42
635	20231122	095600	90223650	26750	26750	26750	26750	69
636	20231122	095500	88377900	26750	26800	26800	26750	9
637	20231122	095400	88136750	26800	26750	26800	26750	49
638	20231122	095300	86825900	26700	26750	26750	26700	142
639	20231122	095200	83029900	26750	26750	26750	26750	8
640	20231122	095100	82815900	26700	26750	26750	26700	95
641	20231122	095000	80278150	26750	26700	26750	26700	43
642	20231122	094900	79127950	26700	26700	26750	26700	104
643	20231122	094800	76346250	26700	26700	26700	26700	2
644	20231122	094700	76292850	26650	26700	26700	26650	11
645	20231122	094600	75999200	26750	26700	26750	26700	33
646	20231122	094500	75117300	26700	26750	26750	26700	292
647	20231122	094400	67316750	26750	26750	26800	26700	127
648	20231122	094300	63924350	26800	26800	26800	26800	19
649	20231122	094200	63415150	26800	26700	26800	26700	268
650	20231122	094100	56248950	26650	26600	26650	26600	208
651	20231122	094000	50710750	26650	26650	26650	26650	16
652	20231122	093900	50284350	26700	26700	26700	26700	30
653	20231122	093800	49483350	26600	26600	26600	26550	30
654	20231122	093700	48685850	26600	26600	26600	26600	23
655	20231122	093600	48074050	26600	26600	26600	26600	2
656	20231122	093500	48020850	26600	26650	26650	26600	42
657	20231122	093400	46903250	26600	26600	26600	26600	2
658	20231122	093300	46850050	26600	26600	26600	26600	26
659	20231122	093200	46158450	26600	26650	26650	26600	29
660	20231122	093100	45385650	26700	26650	26700	26650	23
661	20231122	093000	44772300	26550	26550	26600	26550	10
662	20231122	092900	44506700	26550	26550	26550	26550	14
663	20231122	092800	44135000	26550	26600	26700	26550	57
664	20231122	092700	42619000	26600	26600	26600	26600	120
665	20231122	092600	39427000	26600	26650	26650	26600	34
666	20231122	092500	38521600	26650	26650	26650	26650	6
667	20231122	092400	38361700	26650	26650	26750	26650	38
668	20231122	092300	37347550	26600	26700	26700	26600	114
669	20231122	092200	34306750	26750	26750	26800	26750	209
670	20231122	092100	28712700	26750	26750	26750	26750	27
671	20231122	092000	27990450	26800	26750	26800	26700	92
672	20231122	091900	25530850	26850	26850	26850	26850	0
673	20231122	091800	25530850	26850	26850	26850	26850	1
674	20231122	091700	25504000	26900	26500	26900	26500	580
675	20231122	091600	10057100	26550	26550	26550	26550	0
676	20231122	091500	10057100	26550	26500	26550	26500	20
677	20231122	091400	9527050	26500	26500	26500	26500	0
678	20231122	091300	9527050	26500	26450	26500	26450	26
679	20231122	091200	8838100	26450	26450	26450	26450	0
680	20231122	091100	8838100	26450	26400	26450	26400	122
681	20231122	091000	5612300	26400	26400	26400	26400	0
682	20231122	090900	5612300	26400	26350	26400	26350	43
683	20231122	090800	4477950	26300	26300	26300	26300	2
684	20231122	090700	4425350	26400	26400	26400	26400	2
685	20231122	090600	4372550	26300	26300	26300	26300	0
686	20231122	090500	4372550	26300	26400	26400	26300	4
687	20231122	090400	4267200	26400	26400	26400	26400	0
688	20231122	090300	4267200	26400	26400	26400	26400	0
689	20231122	090200	4267200	26400	26300	26400	26300	110
690	20231122	090100	1368750	26350	26350	26350	26300	24
691	20231122	090000	736450	26350	26300	26350	26300	28