KissMeData/064960/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	193000	517495000	43750	43750	43750	43750	593
3	20231120	192900	517495000	43750	43750	43750	43750	0
4	20231120	192800	517495000	43750	43750	43750	43750	0
5	20231120	192700	517495000	43750	43750	43750	43750	0
6	20231120	192600	517495000	43750	43750	43750	43750	0
7	20231120	192500	517495000	43750	43750	43750	43750	0
8	20231120	192400	517495000	43750	43750	43750	43750	0
9	20231120	192300	517495000	43750	43750	43750	43750	0
10	20231120	192200	517495000	43750	43750	43750	43750	0
11	20231120	192100	517495000	43750	43750	43750	43750	0
12	20231120	192000	517495000	43750	43750	43750	43750	0
13	20231120	191900	517495000	43750	43750	43750	43750	0
14	20231120	191800	517495000	43750	43750	43750	43750	0
15	20231120	191700	517495000	43750	43750	43750	43750	0
16	20231120	191600	517495000	43750	43750	43750	43750	0
17	20231120	191500	517495000	43750	43750	43750	43750	0
18	20231120	191400	517495000	43750	43750	43750	43750	0
19	20231120	191300	517495000	43750	43750	43750	43750	0
20	20231120	191200	517495000	43750	43750	43750	43750	0
21	20231120	191100	517495000	43750	43750	43750	43750	0
22	20231120	191000	517495000	43750	43750	43750	43750	0
23	20231120	190900	517495000	43750	43750	43750	43750	0
24	20231120	190800	517495000	43750	43750	43750	43750	0
25	20231120	190700	517495000	43750	43750	43750	43750	0
26	20231120	190600	517495000	43750	43750	43750	43750	0
27	20231120	190500	517495000	43750	43750	43750	43750	0
28	20231120	190400	517495000	43750	43750	43750	43750	0
29	20231120	190300	517495000	43750	43750	43750	43750	0
30	20231120	190200	517495000	43750	43750	43750	43750	0
31	20231120	190100	517495000	43750	43750	43750	43750	0
32	20231120	190000	517495000	43750	43750	43750	43750	593
33	20231120	185900	517495000	43750	43750	43750	43750	0
34	20231120	185800	517495000	43750	43750	43750	43750	0
35	20231120	185700	517495000	43750	43750	43750	43750	0
36	20231120	185600	517495000	43750	43750	43750	43750	0
37	20231120	185500	517495000	43750	43750	43750	43750	0
38	20231120	185400	517495000	43750	43750	43750	43750	0
39	20231120	185300	517495000	43750	43750	43750	43750	0
40	20231120	185200	517495000	43750	43750	43750	43750	0
41	20231120	185100	517495000	43750	43750	43750	43750	0
42	20231120	185000	517495000	43750	43750	43750	43750	0
43	20231120	184900	517495000	43750	43750	43750	43750	0
44	20231120	184800	517495000	43750	43750	43750	43750	0
45	20231120	184700	517495000	43750	43750	43750	43750	0
46	20231120	184600	517495000	43750	43750	43750	43750	0
47	20231120	184500	517495000	43750	43750	43750	43750	0
48	20231120	184400	517495000	43750	43750	43750	43750	0
49	20231120	184300	517495000	43750	43750	43750	43750	0
50	20231120	184200	517495000	43750	43750	43750	43750	0
51	20231120	184100	517495000	43750	43750	43750	43750	0
52	20231120	184000	517495000	43750	43750	43750	43750	0
53	20231120	183900	517495000	43750	43750	43750	43750	0
54	20231120	183800	517495000	43750	43750	43750	43750	0
55	20231120	183700	517495000	43750	43750	43750	43750	0
56	20231120	183600	517495000	43750	43750	43750	43750	0
57	20231120	183500	517495000	43750	43750	43750	43750	0
58	20231120	183400	517495000	43750	43750	43750	43750	0
59	20231120	183300	517495000	43750	43750	43750	43750	0
60	20231120	183200	517495000	43750	43750	43750	43750	0
61	20231120	183100	517495000	43750	43750	43750	43750	0
62	20231120	183000	517495000	43750	43750	43750	43750	593
63	20231120	182900	517495000	43750	43750	43750	43750	0
64	20231120	182800	517495000	43750	43750	43750	43750	0
65	20231120	182700	517495000	43750	43750	43750	43750	0
66	20231120	182600	517495000	43750	43750	43750	43750	0
67	20231120	182500	517495000	43750	43750	43750	43750	0
68	20231120	182400	517495000	43750	43750	43750	43750	0
69	20231120	182300	517495000	43750	43750	43750	43750	0
70	20231120	182200	517495000	43750	43750	43750	43750	0
71	20231120	182100	517495000	43750	43750	43750	43750	0
72	20231120	182000	517495000	43750	43750	43750	43750	0
73	20231120	181900	517495000	43750	43750	43750	43750	0
74	20231120	181800	517495000	43750	43750	43750	43750	0
75	20231120	181700	517495000	43750	43750	43750	43750	0
76	20231120	181600	517495000	43750	43750	43750	43750	0
77	20231120	181500	517495000	43750	43750	43750	43750	0
78	20231120	181400	517495000	43750	43750	43750	43750	0
79	20231120	181300	517495000	43750	43750	43750	43750	0
80	20231120	181200	517495000	43750	43750	43750	43750	0
81	20231120	181100	517495000	43750	43750	43750	43750	0
82	20231120	181000	517495000	43750	43750	43750	43750	0
83	20231120	180900	517495000	43750	43750	43750	43750	0
84	20231120	180800	517495000	43750	43750	43750	43750	0
85	20231120	180700	517495000	43750	43750	43750	43750	0
86	20231120	180600	517495000	43750	43750	43750	43750	0
87	20231120	180500	517495000	43750	43750	43750	43750	0
88	20231120	180400	517495000	43750	43750	43750	43750	0
89	20231120	180300	517495000	43750	43750	43750	43750	0
90	20231120	180200	517495000	43750	43750	43750	43750	0
91	20231120	180100	517495000	43750	43750	43750	43750	0
92	20231120	180000	517495000	43750	43750	43750	43750	593
93	20231120	175900	517495000	43750	43750	43750	43750	0
94	20231120	175800	517495000	43750	43750	43750	43750	0
95	20231120	175700	517495000	43750	43750	43750	43750	0
96	20231120	175600	517495000	43750	43750	43750	43750	0
97	20231120	175500	517495000	43750	43750	43750	43750	0
98	20231120	175400	517495000	43750	43750	43750	43750	0
99	20231120	175300	517495000	43750	43750	43750	43750	0
100	20231120	175200	517495000	43750	43750	43750	43750	0
101	20231120	175100	517495000	43750	43750	43750	43750	0
102	20231120	175000	517495000	43750	43750	43750	43750	0
103	20231120	174900	517495000	43750	43750	43750	43750	0
104	20231120	174800	517495000	43750	43750	43750	43750	0
105	20231120	174700	517495000	43750	43750	43750	43750	0
106	20231120	174600	517495000	43750	43750	43750	43750	0
107	20231120	174500	517495000	43750	43750	43750	43750	0
108	20231120	174400	517495000	43750	43750	43750	43750	0
109	20231120	174300	517495000	43750	43750	43750	43750	0
110	20231120	174200	517495000	43750	43750	43750	43750	0
111	20231120	174100	517495000	43750	43750	43750	43750	0
112	20231120	174000	517495000	43750	43750	43750	43750	0
113	20231120	173900	517495000	43750	43750	43750	43750	0
114	20231120	173800	517495000	43750	43750	43750	43750	0
115	20231120	173700	517495000	43750	43750	43750	43750	0
116	20231120	173600	517495000	43750	43750	43750	43750	0
117	20231120	173500	517495000	43750	43750	43750	43750	0
118	20231120	173400	517495000	43750	43750	43750	43750	0
119	20231120	173300	517495000	43750	43750	43750	43750	0
120	20231120	173200	517495000	43750	43750	43750	43750	0
121	20231120	173100	517495000	43750	43750	43750	43750	0
122	20231120	173000	517495000	43750	43750	43750	43750	593
123	20231120	172900	517495000	43750	43750	43750	43750	0
124	20231120	172800	517495000	43750	43750	43750	43750	0
125	20231120	172700	517495000	43750	43750	43750	43750	0
126	20231120	172600	517495000	43750	43750	43750	43750	0
127	20231120	172500	517495000	43750	43750	43750	43750	0
128	20231120	172400	517495000	43750	43750	43750	43750	0
129	20231120	172300	517495000	43750	43750	43750	43750	0
130	20231120	172200	517495000	43750	43750	43750	43750	0
131	20231120	172100	517495000	43750	43750	43750	43750	0
132	20231120	172000	517495000	43750	43750	43750	43750	0
133	20231120	171900	517495000	43750	43750	43750	43750	0
134	20231120	171800	517495000	43750	43750	43750	43750	0
135	20231120	171700	517495000	43750	43750	43750	43750	0
136	20231120	171600	517495000	43750	43750	43750	43750	0
137	20231120	171500	517495000	43750	43750	43750	43750	0
138	20231120	171400	517495000	43750	43750	43750	43750	0
139	20231120	171300	517495000	43750	43750	43750	43750	0
140	20231120	171200	517495000	43750	43750	43750	43750	0
141	20231120	171100	517495000	43750	43750	43750	43750	0
142	20231120	171000	517495000	43750	43750	43750	43750	0
143	20231120	170900	517495000	43750	43750	43750	43750	0
144	20231120	170800	517495000	43750	43750	43750	43750	0
145	20231120	170700	517495000	43750	43750	43750	43750	0
146	20231120	170600	517495000	43750	43750	43750	43750	0
147	20231120	170500	517495000	43750	43750	43750	43750	0
148	20231120	170400	517495000	43750	43750	43750	43750	0
149	20231120	170300	517495000	43750	43750	43750	43750	0
150	20231120	170200	517495000	43750	43750	43750	43750	0
151	20231120	170100	517495000	43750	43750	43750	43750	0
152	20231120	170000	517495000	43750	43750	43750	43750	593
153	20231120	165900	517495000	43750	43750	43750	43750	0
154	20231120	165800	517495000	43750	43750	43750	43750	0
155	20231120	165700	517495000	43750	43750	43750	43750	0
156	20231120	165600	517495000	43750	43750	43750	43750	0
157	20231120	165500	517495000	43750	43750	43750	43750	0
158	20231120	165400	517495000	43750	43750	43750	43750	0
159	20231120	165300	517495000	43750	43750	43750	43750	0
160	20231120	165200	517495000	43750	43750	43750	43750	0
161	20231120	165100	517495000	43750	43750	43750	43750	0
162	20231120	165000	517495000	43750	43750	43750	43750	0
163	20231120	164900	517495000	43750	43750	43750	43750	0
164	20231120	164800	517495000	43750	43750	43750	43750	0
165	20231120	164700	517495000	43750	43750	43750	43750	0
166	20231120	164600	517495000	43750	43750	43750	43750	0
167	20231120	164500	517495000	43750	43750	43750	43750	0
168	20231120	164400	517495000	43750	43750	43750	43750	0
169	20231120	164300	517495000	43750	43750	43750	43750	0
170	20231120	164200	517495000	43750	43750	43750	43750	0
171	20231120	164100	517495000	43750	43750	43750	43750	0
172	20231120	164000	517495000	43750	43750	43750	43750	0
173	20231120	163900	517495000	43750	43750	43750	43750	0
174	20231120	163800	517495000	43750	43750	43750	43750	0
175	20231120	163700	517495000	43750	43750	43750	43750	0
176	20231120	163600	517495000	43750	43750	43750	43750	0
177	20231120	163500	517495000	43750	43750	43750	43750	0
178	20231120	163400	517495000	43750	43750	43750	43750	0
179	20231120	163300	517495000	43750	43750	43750	43750	0
180	20231120	163200	517495000	43750	43750	43750	43750	0
181	20231120	163100	517495000	43750	43750	43750	43750	0
182	20231120	163000	517495000	43750	43750	43750	43750	593
183	20231120	162900	517495000	43750	43750	43750	43750	0
184	20231120	162800	517495000	43750	43750	43750	43750	0
185	20231120	162700	517495000	43750	43750	43750	43750	0
186	20231120	162600	517495000	43750	43750	43750	43750	0
187	20231120	162500	517495000	43750	43750	43750	43750	0
188	20231120	162400	517495000	43750	43750	43750	43750	0
189	20231120	162300	517495000	43750	43750	43750	43750	0
190	20231120	162200	517495000	43750	43750	43750	43750	0
191	20231120	162100	517495000	43750	43750	43750	43750	0
192	20231120	162000	517495000	43750	43750	43750	43750	0
193	20231120	161900	517495000	43750	43750	43750	43750	0
194	20231120	161800	517495000	43750	43750	43750	43750	0
195	20231120	161700	517495000	43750	43750	43750	43750	0
196	20231120	161600	517495000	43750	43750	43750	43750	0
197	20231120	161500	517495000	43750	43750	43750	43750	0
198	20231120	161400	517495000	43750	43750	43750	43750	0
199	20231120	161300	517495000	43750	43750	43750	43750	0
200	20231120	161200	517495000	43750	43750	43750	43750	0
201	20231120	161100	517495000	43750	43750	43750	43750	0
202	20231120	161000	517495000	43750	43750	43750	43750	0
203	20231120	160900	517495000	43750	43750	43750	43750	0
204	20231120	160800	517495000	43750	43750	43750	43750	0
205	20231120	160700	517495000	43750	43750	43750	43750	0
206	20231120	160600	517495000	43750	43750	43750	43750	0
207	20231120	160500	517495000	43750	43750	43750	43750	0
208	20231120	160400	517495000	43750	43750	43750	43750	0
209	20231120	160300	517495000	43750	43750	43750	43750	0
210	20231120	160200	517495000	43750	43750	43750	43750	0
211	20231120	160100	517495000	43750	43750	43750	43750	0
212	20231120	160000	517495000	43750	43750	43750	43750	593
213	20231120	155900	517495000	43750	43750	43750	43750	0
214	20231120	155800	517495000	43750	43750	43750	43750	0
215	20231120	155700	517495000	43750	43750	43750	43750	0
216	20231120	155600	517495000	43750	43750	43750	43750	0
217	20231120	155500	517495000	43750	43750	43750	43750	0
218	20231120	155400	517495000	43750	43750	43750	43750	0
219	20231120	155300	517495000	43750	43750	43750	43750	0
220	20231120	155200	517495000	43750	43750	43750	43750	0
221	20231120	155100	517495000	43750	43750	43750	43750	0
222	20231120	155000	517495000	43750	43750	43750	43750	0
223	20231120	154900	517495000	43750	43750	43750	43750	0
224	20231120	154800	517495000	43750	43750	43750	43750	0
225	20231120	154700	517495000	43750	43750	43750	43750	0
226	20231120	154600	517495000	43750	43750	43750	43750	0
227	20231120	154500	517495000	43750	43750	43750	43750	0
228	20231120	154400	517495000	43750	43750	43750	43750	0
229	20231120	154300	517495000	43750	43750	43750	43750	0
230	20231120	154200	517495000	43750	43750	43750	43750	0
231	20231120	154100	517495000	43750	43750	43750	43750	0
232	20231120	154000	517495000	43750	43750	43750	43750	0
233	20231120	153900	517495000	43750	43750	43750	43750	0
234	20231120	153800	517495000	43750	43750	43750	43750	0
235	20231120	153700	517495000	43750	43750	43750	43750	0
236	20231120	153600	517495000	43750	43750	43750	43750	0
237	20231120	153500	517495000	43750	43750	43750	43750	0
238	20231120	153400	517495000	43750	43750	43750	43750	0
239	20231120	153300	517495000	43750	43750	43750	43750	0
240	20231120	153200	517495000	43750	43750	43750	43750	0
241	20231120	153100	517495000	43750	43750	43750	43750	0
242	20231120	153000	517495000	43750	43750	43750	43750	1186
243	20231120	152900	491551250	43750	43750	43750	43750	0
244	20231120	152800	491551250	43750	43750	43750	43750	0
245	20231120	152700	491551250	43750	43750	43750	43750	0
246	20231120	152600	491551250	43750	43750	43750	43750	0
247	20231120	152500	491551250	43750	43750	43750	43750	0
248	20231120	152400	491551250	43750	43750	43750	43750	0
249	20231120	152300	491551250	43750	43750	43750	43750	0
250	20231120	152200	491551250	43750	43750	43750	43750	0
251	20231120	152100	491551250	43750	43750	43750	43750	0
252	20231120	152000	491551250	43750	43750	43750	43750	0
253	20231120	151900	491551250	43750	43750	43750	43650	33
254	20231120	151800	490108450	43650	43650	43650	43650	10
255	20231120	151700	489671950	43650	43700	43700	43650	4
256	20231120	151600	489497300	43700	43750	43750	43650	5
257	20231120	151500	489278800	43750	43750	43750	43750	29
258	20231120	151400	488010050	43650	43700	43700	43650	7
259	20231120	151300	487704400	43700	43700	43700	43700	6
260	20231120	151200	487442200	43700	43700	43750	43700	7
261	20231120	151100	487136250	43650	43650	43650	43650	4
262	20231120	151000	486961650	43650	43700	43700	43650	12
263	20231120	150900	486437450	43700	43750	43750	43700	14
264	20231120	150800	485825550	43700	43750	43750	43700	9
265	20231120	150700	485432000	43700	43700	43700	43700	22
266	20231120	150600	484470600	43700	43750	43750	43700	27
267	20231120	150500	483289550	43700	43700	43700	43700	6
268	20231120	150400	483027350	43700	43700	43700	43700	4
269	20231120	150300	482852550	43700	43700	43700	43700	4
270	20231120	150200	482677750	43700	43700	43700	43700	4
271	20231120	150100	482502950	43700	43700	43700	43700	9
272	20231120	150000	482109650	43700	43700	43700	43700	11
273	20231120	145900	481628950	43700	43700	43700	43700	11
274	20231120	145800	481148250	43700	43700	43700	43700	4
275	20231120	145700	480973450	43700	43700	43700	43700	10
276	20231120	145600	480536450	43750	43750	43750	43750	0
277	20231120	145500	480536450	43750	43750	43750	43750	1
278	20231120	145400	480492700	43700	43700	43700	43700	7
279	20231120	145300	480186800	43700	43700	43700	43700	0
280	20231120	145200	480186800	43700	43700	43750	43700	19
281	20231120	145100	479355850	43700	43750	43750	43700	99
282	20231120	145000	475026000	43750	43750	43750	43750	1
283	20231120	144900	474982250	43750	43750	43750	43750	7
284	20231120	144800	474676000	43750	43800	43800	43750	12
285	20231120	144700	474150950	43750	43750	43750	43750	0
286	20231120	144600	474150950	43750	43750	43750	43750	5
287	20231120	144500	473932200	43750	43750	43750	43750	144
288	20231120	144400	467632200	43700	43700	43700	43700	8
289	20231120	144300	467282600	43700	43700	43700	43700	1
290	20231120	144200	467238900	43700	43650	43700	43650	23
291	20231120	144100	466233900	43650	43650	43700	43650	16
292	20231120	144000	465535100	43650	43650	43650	43650	0
293	20231120	143900	465535100	43650	43650	43650	43650	5
294	20231120	143800	465316850	43650	43700	43700	43650	14
295	20231120	143700	464705300	43650	43650	43700	43650	17
296	20231120	143600	463963100	43700	43650	43700	43650	4
297	20231120	143500	463788450	43650	43650	43650	43650	0
298	20231120	143400	463788450	43650	43650	43650	43650	85
299	20231120	143300	460078200	43650	43650	43650	43650	5
300	20231120	143200	459859950	43650	43700	43700	43650	2
301	20231120	143100	459772600	43650	43650	43650	43650	0
302	20231120	143000	459772600	43650	43650	43650	43650	3
303	20231120	142900	459641650	43650	43700	43700	43650	39
304	20231120	142800	457938000	43650	43650	43650	43650	6
305	20231120	142700	457676100	43650	43650	43650	43650	1
306	20231120	142600	457632450	43650	43650	43650	43650	20
307	20231120	142500	456759450	43700	43700	43700	43700	0
308	20231120	142400	456759450	43700	43700	43700	43700	5
309	20231120	142300	456540950	43700	43700	43750	43700	38
310	20231120	142200	454880050	43700	43750	43750	43700	118
311	20231120	142100	449718450	43700	43700	43700	43700	0
312	20231120	142000	449718450	43700	43700	43700	43700	6
313	20231120	141900	449456250	43700	43700	43700	43700	2
314	20231120	141800	449368850	43700	43700	43700	43700	42
315	20231120	141700	447533450	43650	43650	43650	43650	9
316	20231120	141600	447140600	43700	43700	43700	43650	124
317	20231120	141500	441723500	43650	43700	43700	43650	7
318	20231120	141400	441417800	43650	43700	43700	43650	83
319	20231120	141300	437794400	43650	43650	43650	43650	4
320	20231120	141200	437619800	43700	43650	43700	43650	5
321	20231120	141100	437401450	43650	43650	43700	43650	15
322	20231120	141000	436746250	43600	43650	43700	43600	76
323	20231120	140900	433432050	43650	43650	43650	43650	1
324	20231120	140800	433388400	43650	43650	43650	43650	3
325	20231120	140700	433257450	43650	43650	43650	43650	1
326	20231120	140600	433213800	43650	43650	43650	43650	26
327	20231120	140500	432078900	43600	43600	43600	43600	14
328	20231120	140400	431468500	43600	43650	43650	43600	135
329	20231120	140300	425577900	43600	43600	43600	43600	0
330	20231120	140200	425577900	43600	43650	43650	43600	254
331	20231120	140100	414503350	43650	43650	43650	43650	0
332	20231120	140000	414503350	43650	43650	43650	43650	19
333	20231120	135900	413674000	43650	43650	43650	43650	4
334	20231120	135800	413499400	43650	43650	43650	43650	7
335	20231120	135700	413193850	43650	43700	43700	43650	38
336	20231120	135600	411533500	43650	43600	43650	43600	178
337	20231120	135500	403764050	43600	43600	43600	43600	0
338	20231120	135400	403764050	43600	43600	43600	43600	10
339	20231120	135300	403328050	43650	43650	43650	43600	7
340	20231120	135200	403022750	43600	43600	43600	43600	13
341	20231120	135100	402455950	43650	43650	43650	43650	7
342	20231120	135000	402150400	43600	43600	43600	43600	4
343	20231120	134900	401976000	43600	43600	43600	43600	8
344	20231120	134800	401627200	43600	43600	43600	43600	0
345	20231120	134700	401627200	43600	43600	43600	43600	5
346	20231120	134600	401409200	43600	43600	43600	43600	11
347	20231120	134500	400929600	43600	43600	43600	43600	0
348	20231120	134400	400929600	43600	43600	43600	43600	8
349	20231120	134300	400580800	43600	43600	43600	43600	2
350	20231120	134200	400493600	43600	43600	43600	43600	3
351	20231120	134100	400362800	43600	43600	43600	43600	8
352	20231120	134000	400014000	43600	43650	43650	43600	14
353	20231120	133900	399403550	43600	43600	43600	43600	65
354	20231120	133800	396569550	43600	43600	43600	43600	6
355	20231120	133700	396307950	43600	43600	43600	43600	5
356	20231120	133600	396089950	43600	43650	43650	43600	12
357	20231120	133500	395566500	43600	43600	43600	43600	4
358	20231120	133400	395392100	43600	43600	43600	43600	24
359	20231120	133300	394345700	43600	43600	43600	43600	5
360	20231120	133200	394127700	43600	43600	43600	43600	5
361	20231120	133100	393909700	43600	43600	43600	43600	10
362	20231120	133000	393473700	43600	43600	43600	43600	0
363	20231120	132900	393473700	43600	43600	43600	43600	6
364	20231120	132800	393212100	43600	43600	43600	43600	3
365	20231120	132700	393081300	43600	43600	43600	43600	4
366	20231120	132600	392906900	43600	43600	43600	43600	7
367	20231120	132500	392601700	43600	43600	43600	43600	0
368	20231120	132400	392601700	43600	43600	43600	43600	4
369	20231120	132300	392427300	43600	43600	43600	43600	22
370	20231120	132200	391468100	43600	43600	43600	43600	0
371	20231120	132100	391468100	43600	43600	43600	43600	0
372	20231120	132000	391468100	43600	43650	43650	43600	5
373	20231120	131900	391250050	43600	43600	43600	43600	0
374	20231120	131800	391250050	43600	43600	43600	43600	5
375	20231120	131700	391032050	43600	43600	43600	43600	0
376	20231120	131600	391032050	43600	43600	43600	43600	0
377	20231120	131500	391032050	43600	43600	43600	43600	4
378	20231120	131400	390857650	43600	43600	43600	43600	0
379	20231120	131300	390857650	43600	43600	43600	43600	5
380	20231120	131200	390639650	43600	43650	43650	43600	25
381	20231120	131100	389549600	43600	43600	43600	43600	0
382	20231120	131000	389549600	43600	43600	43600	43600	5
383	20231120	130900	389331600	43600	43600	43600	43600	0
384	20231120	130800	389331600	43600	43600	43600	43600	2
385	20231120	130700	389244400	43600	43600	43600	43600	8
386	20231120	130600	388895600	43600	43650	43650	43600	7
387	20231120	130500	388590150	43600	43600	43600	43600	3
388	20231120	130400	388459350	43650	43650	43650	43650	1
389	20231120	130300	388415700	43600	43600	43600	43600	0
390	20231120	130200	388415700	43600	43600	43600	43600	3
391	20231120	130100	388284900	43600	43600	43600	43600	0
392	20231120	130000	388284900	43600	43600	43600	43600	94
393	20231120	125900	384186500	43550	43600	43600	43550	4
394	20231120	125800	384012150	43550	43550	43550	43550	0
395	20231120	125700	384012150	43550	43550	43550	43550	0
396	20231120	125600	384012150	43550	43550	43550	43550	0
397	20231120	125500	384012150	43550	43550	43550	43550	0
398	20231120	125400	384012150	43550	43600	43600	43550	101
399	20231120	125300	379612050	43600	43600	43600	43600	1
400	20231120	125200	379568450	43600	43600	43600	43600	38
401	20231120	125100	377911650	43600	43600	43600	43600	0
402	20231120	125000	377911650	43600	43600	43600	43600	0
403	20231120	124900	377911650	43600	43600	43600	43600	4
404	20231120	124800	377737250	43600	43600	43600	43600	0
405	20231120	124700	377737250	43600	43600	43600	43600	0
406	20231120	124600	377737250	43600	43650	43650	43600	5
407	20231120	124500	377519200	43600	43600	43600	43600	3
408	20231120	124400	377388400	43600	43600	43650	43600	261
409	20231120	124300	366008750	43600	43650	43650	43600	4
410	20231120	124200	365834300	43600	43600	43600	43600	9
411	20231120	124100	365441900	43600	43600	43600	43600	388
412	20231120	124000	348525100	43550	43550	43550	43550	6
413	20231120	123900	348263800	43550	43550	43550	43550	4
414	20231120	123800	348089600	43550	43550	43550	43550	4
415	20231120	123700	347915400	43600	43600	43600	43600	21
416	20231120	123600	346999800	43550	43550	43550	43550	6
417	20231120	123500	346738500	43550	43550	43550	43550	0
418	20231120	123400	346738500	43550	43550	43550	43550	22
419	20231120	123300	345780400	43550	43550	43550	43550	6
420	20231120	123200	345519100	43550	43550	43550	43550	4
421	20231120	123100	345344900	43550	43550	43550	43550	3
422	20231120	123000	345214250	43550	43550	43550	43550	6
423	20231120	122900	344952950	43550	43550	43550	43550	0
424	20231120	122800	344952950	43550	43550	43550	43550	4
425	20231120	122700	344778750	43550	43550	43550	43550	33
426	20231120	122600	343341600	43550	43550	43550	43550	7
427	20231120	122500	343036750	43550	43550	43550	43550	0
428	20231120	122400	343036750	43550	43550	43550	43550	4
429	20231120	122300	342862550	43550	43550	43550	43550	0
430	20231120	122200	342862550	43550	43550	43550	43550	37
431	20231120	122100	341251200	43550	43550	43550	43550	33
432	20231120	122000	339814050	43500	43500	43500	43500	6
433	20231120	121900	339553050	43500	43500	43500	43500	0
434	20231120	121800	339553050	43500	43500	43500	43500	6
435	20231120	121700	339292050	43500	43500	43500	43500	4
436	20231120	121600	339118050	43550	43550	43550	43550	83
437	20231120	121500	335503400	43550	43550	43550	43550	7
438	20231120	121400	335198550	43550	43550	43550	43550	0
439	20231120	121300	335198550	43550	43550	43550	43550	3
440	20231120	121200	335067900	43550	43550	43550	43550	0
441	20231120	121100	335067900	43550	43550	43550	43550	0
442	20231120	121000	335067900	43550	43550	43550	43550	1
443	20231120	120900	335024350	43550	43550	43550	43550	24
444	20231120	120800	333979150	43600	43600	43600	43600	0
445	20231120	120700	333979150	43600	43600	43600	43600	0
446	20231120	120600	333979150	43600	43600	43600	43600	10
447	20231120	120500	333543150	43600	43600	43600	43600	1
448	20231120	120400	333499550	43600	43600	43600	43600	0
449	20231120	120300	333499550	43600	43600	43600	43600	0
450	20231120	120200	333499550	43600	43600	43600	43600	1
451	20231120	120100	333455950	43600	43600	43600	43600	0
452	20231120	120000	333455950	43600	43600	43600	43600	0
453	20231120	115900	333455950	43600	43600	43600	43600	0
454	20231120	115800	333455950	43600	43600	43600	43600	0
455	20231120	115700	333455950	43600	43600	43600	43600	10
456	20231120	115600	333019950	43600	43600	43600	43600	0
457	20231120	115500	333019950	43600	43550	43600	43550	4
458	20231120	115400	332845650	43600	43600	43600	43600	0
459	20231120	115300	332845650	43600	43600	43600	43600	0
460	20231120	115200	332845650	43600	43600	43600	43600	0
461	20231120	115100	332845650	43600	43600	43600	43600	1
462	20231120	115000	332802050	43550	43600	43600	43550	12
463	20231120	114900	332278950	43600	43550	43600	43550	12
464	20231120	114800	331756300	43550	43550	43550	43550	20
465	20231120	114700	330885300	43550	43550	43550	43550	3
466	20231120	114600	330754650	43600	43600	43600	43600	0
467	20231120	114500	330754650	43600	43500	43600	43500	4
468	20231120	114400	330580550	43600	43550	43600	43500	5
469	20231120	114300	330362900	43550	43550	43550	43550	22
470	20231120	114200	329404800	43550	43500	43550	43500	106
471	20231120	114100	324789250	43500	43500	43500	43500	0
472	20231120	114000	324789250	43500	43500	43500	43500	4
473	20231120	113900	324615250	43500	43500	43500	43500	4
474	20231120	113800	324441250	43500	43500	43500	43500	0
475	20231120	113700	324441250	43500	43550	43550	43500	5
476	20231120	113600	324223700	43550	43550	43550	43550	1
477	20231120	113500	324180150	43500	43500	43500	43500	4
478	20231120	113400	324006150	43500	43500	43500	43500	5
479	20231120	113300	323788650	43500	43500	43500	43500	0
480	20231120	113200	323788650	43500	43500	43500	43500	4
481	20231120	113100	323614650	43500	43500	43500	43500	0
482	20231120	113000	323614650	43500	43500	43500	43500	4
483	20231120	112900	323440650	43500	43500	43500	43500	1
484	20231120	112800	323397150	43500	43500	43500	43500	4
485	20231120	112700	323223150	43500	43500	43500	43500	3
486	20231120	112600	323092650	43500	43500	43500	43500	0
487	20231120	112500	323092650	43500	43500	43500	43500	4
488	20231120	112400	322918650	43500	43500	43500	43500	0
489	20231120	112300	322918650	43500	43500	43500	43500	3
490	20231120	112200	322788150	43500	43500	43500	43500	9
491	20231120	112100	322396650	43550	43550	43550	43550	0
492	20231120	112000	322396650	43550	43550	43550	43550	0
493	20231120	111900	322396650	43550	43550	43550	43550	10
494	20231120	111800	321961150	43550	43550	43550	43550	2
495	20231120	111700	321874050	43500	43500	43500	43500	0
496	20231120	111600	321874050	43500	43500	43500	43500	0
497	20231120	111500	321874050	43500	43500	43500	43500	0
498	20231120	111400	321874050	43500	43500	43500	43500	0
499	20231120	111300	321874050	43500	43500	43500	43500	0
500	20231120	111200	321874050	43500	43500	43500	43500	0
501	20231120	111100	321874050	43500	43500	43500	43500	0
502	20231120	111000	321874050	43500	43500	43500	43500	0
503	20231120	110900	321874050	43500	43500	43500	43500	2
504	20231120	110800	321787050	43500	43500	43500	43500	1
505	20231120	110700	321743550	43450	43450	43450	43450	0
506	20231120	110600	321743550	43450	43500	43500	43450	14
507	20231120	110500	321134950	43550	43550	43550	43550	10
508	20231120	110400	320699450	43500	43500	43500	43500	0
509	20231120	110300	320699450	43500	43500	43500	43450	499
510	20231120	110200	298993100	43500	43500	43500	43500	0
511	20231120	110100	298993100	43500	43500	43500	43500	1
512	20231120	110000	298949600	43450	43450	43450	43450	2
513	20231120	105900	298862700	43450	43450	43450	43450	0
514	20231120	105800	298862700	43450	43450	43450	43450	0
515	20231120	105700	298862700	43450	43450	43450	43450	0
516	20231120	105600	298862700	43450	43450	43450	43450	0
517	20231120	105500	298862700	43450	43500	43500	43450	10
518	20231120	105400	298427950	43500	43500	43500	43500	0
519	20231120	105300	298427950	43500	43500	43500	43500	0
520	20231120	105200	298427950	43500	43500	43500	43500	95
521	20231120	105100	294295450	43500	43500	43500	43500	1
522	20231120	105000	294251950	43450	43450	43450	43450	0
523	20231120	104900	294251950	43450	43450	43450	43450	0
524	20231120	104800	294251950	43450	43450	43450	43450	0
525	20231120	104700	294251950	43450	43450	43450	43450	0
526	20231120	104600	294251950	43450	43450	43450	43450	0
527	20231120	104500	294251950	43450	43450	43450	43450	0
528	20231120	104400	294251950	43450	43450	43450	43450	11
529	20231120	104300	293774000	43450	43450	43450	43450	0
530	20231120	104200	293774000	43450	43450	43450	43450	0
531	20231120	104100	293774000	43450	43450	43450	43450	0
532	20231120	104000	293774000	43450	43450	43450	43450	1
533	20231120	103900	293730550	43450	43500	43500	43450	48
534	20231120	103800	291642950	43450	43450	43500	43450	65
535	20231120	103700	288816200	43500	43450	43500	43450	9
536	20231120	103600	288424900	43450	43450	43500	43450	63
537	20231120	103500	285685050	43450	43450	43450	43450	14
538	20231120	103400	285076750	43450	43500	43500	43450	4
539	20231120	103300	284902900	43450	43450	43450	43450	3
540	20231120	103200	284772550	43450	43450	43450	43450	4
541	20231120	103100	284598750	43450	43500	43500	43450	485
542	20231120	103000	263510550	43500	43500	43500	43500	4
543	20231120	102900	263336550	43500	43500	43500	43500	4
544	20231120	102800	263162550	43500	43500	43500	43500	21
545	20231120	102700	262249050	43500	43500	43500	43500	0
546	20231120	102600	262249050	43500	43500	43500	43500	0
547	20231120	102500	262249050	43500	43500	43500	43500	0
548	20231120	102400	262249050	43500	43500	43500	43500	0
549	20231120	102300	262249050	43500	43500	43500	43500	0
550	20231120	102200	262249050	43500	43500	43500	43500	0
551	20231120	102100	262249050	43500	43550	43550	43500	201
552	20231120	102000	253498050	43550	43600	43600	43550	4
553	20231120	101900	253323700	43550	43600	43600	43550	20
554	20231120	101800	252451950	43600	43550	43600	43550	5
555	20231120	101700	252234000	43600	43600	43600	43600	0
556	20231120	101600	252234000	43600	43600	43600	43600	1
557	20231120	101500	252190400	43600	43550	43600	43550	96
558	20231120	101400	248009450	43450	43500	43500	43450	135
559	20231120	101300	242138100	43450	43450	43450	43450	0
560	20231120	101200	242138100	43450	43450	43450	43450	1
561	20231120	101100	242094650	43450	43450	43450	43450	1
562	20231120	101000	242051200	43450	43500	43500	43450	158
563	20231120	100900	235179600	43450	43500	43500	43450	6
564	20231120	100800	234918750	43500	43500	43500	43500	0
565	20231120	100700	234918750	43500	43500	43500	43500	2
566	20231120	100600	234831750	43500	43500	43500	43500	0
567	20231120	100500	234831750	43500	43500	43500	43500	0
568	20231120	100400	234831750	43500	43500	43500	43500	0
569	20231120	100300	234831750	43500	43500	43500	43500	0
570	20231120	100200	234831750	43500	43500	43500	43450	27
571	20231120	100100	233657400	43500	43500	43500	43500	2
572	20231120	100000	233570400	43400	43400	43500	43400	11
573	20231120	095900	233092650	43400	43450	43450	43400	42
574	20231120	095800	231268050	43450	43500	43500	43450	120
575	20231120	095700	226049050	43450	43450	43450	43450	0
576	20231120	095600	226049050	43450	43450	43450	43450	0
577	20231120	095500	226049050	43450	43450	43450	43450	0
578	20231120	095400	226049050	43450	43450	43450	43450	30
579	20231120	095300	224745550	43450	43500	43500	43450	11
580	20231120	095200	224267100	43500	43450	43550	43450	62
581	20231120	095100	221568550	43450	43450	43450	43450	2
582	20231120	095000	221481650	43400	43450	43450	43400	44
583	20231120	094900	219570250	43450	43450	43450	43450	1
584	20231120	094800	219526800	43500	43500	43500	43500	1
585	20231120	094700	219483300	43500	43500	43500	43500	0
586	20231120	094600	219483300	43500	43500	43500	43500	0
587	20231120	094500	219483300	43500	43500	43500	43500	0
588	20231120	094400	219483300	43500	43500	43500	43500	19
589	20231120	094300	218656800	43500	43450	43500	43450	162
590	20231120	094200	211617850	43400	43400	43400	43400	0
591	20231120	094100	211617850	43400	43400	43400	43400	10
592	20231120	094000	211183850	43400	43400	43400	43400	2
593	20231120	093900	211097050	43400	43400	43400	43400	11
594	20231120	093800	210619650	43400	43400	43400	43400	0
595	20231120	093700	210619650	43400	43400	43400	43400	0
596	20231120	093600	210619650	43400	43400	43400	43400	0
597	20231120	093500	210619650	43400	43400	43400	43400	6
598	20231120	093400	210359250	43350	43400	43400	43350	29
599	20231120	093300	209100850	43400	43450	43450	43350	2317
600	20231120	093200	108538550	43500	43500	43500	43500	0
601	20231120	093100	108538550	43500	43400	43500	43400	3
602	20231120	093000	108408250	43400	43400	43400	43400	2
603	20231120	092900	108321450	43400	43400	43400	43400	0
604	20231120	092800	108321450	43400	43400	43400	43400	0
605	20231120	092700	108321450	43400	43400	43400	43400	5
606	20231120	092600	108104450	43400	43400	43400	43400	13
607	20231120	092500	107540250	43400	43450	43450	43400	59
608	20231120	092400	104977050	43400	43400	43400	43400	0
609	20231120	092300	104977050	43400	43400	43400	43400	1
610	20231120	092200	104933650	43400	43400	43400	43400	178
611	20231120	092100	97208450	43400	43400	43400	43400	0
612	20231120	092000	97208450	43400	43400	43400	43400	0
613	20231120	091900	97208450	43400	43450	43450	43400	21
614	20231120	091800	96296900	43400	43450	43450	43400	76
615	20231120	091700	92994750	43450	43450	43450	43450	0
616	20231120	091600	92994750	43450	43500	43500	43450	178
617	20231120	091500	85254150	43400	43400	43500	43350	646
618	20231120	091400	57194950	43350	43400	43400	43350	132
619	20231120	091300	51467150	43400	43400	43400	43350	141
620	20231120	091200	45348100	43400	43400	43400	43400	0
621	20231120	091100	45348100	43400	43400	43400	43350	200
622	20231120	091000	36668550	43400	43550	43550	43350	556
623	20231120	090900	12518850	43450	43450	43450	43450	0
624	20231120	090800	12518850	43450	43500	43500	43450	29
625	20231120	090700	11257800	43550	43550	43550	43550	2
626	20231120	090600	11170700	43550	43550	43550	43550	1
627	20231120	090500	11127150	43550	43550	43550	43550	0
628	20231120	090400	11127150	43550	43550	43550	43550	1
629	20231120	090300	11083600	43500	43350	43500	43350	111
630	20231120	090200	6260650	43350	43350	43350	43350	4
631	20231120	090100	6087250	43350	43350	43350	43350	0
632	20231120	090000	6087250	43350	43550	43550	43350	140