KissMeData/041830/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	192400	543878000	22400	22400	22400	22400	73
3	20241121	192300	543878000	22400	22400	22400	22400	0
4	20241121	192200	543878000	22400	22400	22400	22400	0
5	20241121	192100	543878000	22400	22400	22400	22400	0
6	20241121	192000	543878000	22400	22400	22400	22400	0
7	20241121	191900	543878000	22400	22400	22400	22400	0
8	20241121	191800	543878000	22400	22400	22400	22400	0
9	20241121	191700	543878000	22400	22400	22400	22400	0
10	20241121	191600	543878000	22400	22400	22400	22400	0
11	20241121	191500	543878000	22400	22400	22400	22400	0
12	20241121	191400	543878000	22400	22400	22400	22400	0
13	20241121	191300	543878000	22400	22400	22400	22400	0
14	20241121	191200	543878000	22400	22400	22400	22400	0
15	20241121	191100	543878000	22400	22400	22400	22400	0
16	20241121	191000	543878000	22400	22400	22400	22400	0
17	20241121	190900	543878000	22400	22400	22400	22400	0
18	20241121	190800	543878000	22400	22400	22400	22400	0
19	20241121	190700	543878000	22400	22400	22400	22400	0
20	20241121	190600	543878000	22400	22400	22400	22400	0
21	20241121	190500	543878000	22400	22400	22400	22400	0
22	20241121	190400	543878000	22400	22400	22400	22400	0
23	20241121	190300	543878000	22400	22400	22400	22400	0
24	20241121	190200	543878000	22400	22400	22400	22400	0
25	20241121	190100	543878000	22400	22400	22400	22400	0
26	20241121	190000	543878000	22400	22400	22400	22400	0
27	20241121	185900	543878000	22400	22400	22400	22400	0
28	20241121	185800	543878000	22400	22400	22400	22400	0
29	20241121	185700	543878000	22400	22400	22400	22400	0
30	20241121	185600	543878000	22400	22400	22400	22400	0
31	20241121	185500	543878000	22400	22400	22400	22400	0
32	20241121	185400	543878000	22400	22400	22400	22400	73
33	20241121	185300	543878000	22400	22400	22400	22400	0
34	20241121	185200	543878000	22400	22400	22400	22400	0
35	20241121	185100	543878000	22400	22400	22400	22400	0
36	20241121	185000	543878000	22400	22400	22400	22400	0
37	20241121	184900	543878000	22400	22400	22400	22400	0
38	20241121	184800	543878000	22400	22400	22400	22400	0
39	20241121	184700	543878000	22400	22400	22400	22400	0
40	20241121	184600	543878000	22400	22400	22400	22400	0
41	20241121	184500	543878000	22400	22400	22400	22400	0
42	20241121	184400	543878000	22400	22400	22400	22400	0
43	20241121	184300	543878000	22400	22400	22400	22400	0
44	20241121	184200	543878000	22400	22400	22400	22400	0
45	20241121	184100	543878000	22400	22400	22400	22400	0
46	20241121	184000	543878000	22400	22400	22400	22400	0
47	20241121	183900	543878000	22400	22400	22400	22400	0
48	20241121	183800	543878000	22400	22400	22400	22400	0
49	20241121	183700	543878000	22400	22400	22400	22400	0
50	20241121	183600	543878000	22400	22400	22400	22400	0
51	20241121	183500	543878000	22400	22400	22400	22400	0
52	20241121	183400	543878000	22400	22400	22400	22400	0
53	20241121	183300	543878000	22400	22400	22400	22400	0
54	20241121	183200	543878000	22400	22400	22400	22400	0
55	20241121	183100	543878000	22400	22400	22400	22400	0
56	20241121	183000	543878000	22400	22400	22400	22400	0
57	20241121	182900	543878000	22400	22400	22400	22400	0
58	20241121	182800	543878000	22400	22400	22400	22400	0
59	20241121	182700	543878000	22400	22400	22400	22400	0
60	20241121	182600	543878000	22400	22400	22400	22400	0
61	20241121	182500	543878000	22400	22400	22400	22400	0
62	20241121	182400	543878000	22400	22400	22400	22400	73
63	20241121	182300	543878000	22400	22400	22400	22400	0
64	20241121	182200	543878000	22400	22400	22400	22400	0
65	20241121	182100	543878000	22400	22400	22400	22400	0
66	20241121	182000	543878000	22400	22400	22400	22400	0
67	20241121	181900	543878000	22400	22400	22400	22400	0
68	20241121	181800	543878000	22400	22400	22400	22400	0
69	20241121	181700	543878000	22400	22400	22400	22400	0
70	20241121	181600	543878000	22400	22400	22400	22400	0
71	20241121	181500	543878000	22400	22400	22400	22400	0
72	20241121	181400	543878000	22400	22400	22400	22400	0
73	20241121	181300	543878000	22400	22400	22400	22400	0
74	20241121	181200	543878000	22400	22400	22400	22400	0
75	20241121	181100	543878000	22400	22400	22400	22400	0
76	20241121	181000	543878000	22400	22400	22400	22400	0
77	20241121	180900	543878000	22400	22400	22400	22400	0
78	20241121	180800	543878000	22400	22400	22400	22400	0
79	20241121	180700	543878000	22400	22400	22400	22400	0
80	20241121	180600	543878000	22400	22400	22400	22400	0
81	20241121	180500	543878000	22400	22400	22400	22400	0
82	20241121	180400	543878000	22400	22400	22400	22400	0
83	20241121	180300	543878000	22400	22400	22400	22400	0
84	20241121	180200	543878000	22400	22400	22400	22400	0
85	20241121	180100	543878000	22400	22400	22400	22400	0
86	20241121	180000	543878000	22400	22400	22400	22400	0
87	20241121	175900	543878000	22400	22400	22400	22400	0
88	20241121	175800	543878000	22400	22400	22400	22400	0
89	20241121	175700	543878000	22400	22400	22400	22400	0
90	20241121	175600	543878000	22400	22400	22400	22400	0
91	20241121	175500	543878000	22400	22400	22400	22400	0
92	20241121	175400	543878000	22400	22400	22400	22400	73
93	20241121	175300	543878000	22400	22400	22400	22400	0
94	20241121	175200	543878000	22400	22400	22400	22400	0
95	20241121	175100	543878000	22400	22400	22400	22400	0
96	20241121	175000	543878000	22400	22400	22400	22400	0
97	20241121	174900	543878000	22400	22400	22400	22400	0
98	20241121	174800	543878000	22400	22400	22400	22400	0
99	20241121	174700	543878000	22400	22400	22400	22400	0
100	20241121	174600	543878000	22400	22400	22400	22400	0
101	20241121	174500	543878000	22400	22400	22400	22400	0
102	20241121	174400	543878000	22400	22400	22400	22400	0
103	20241121	174300	543878000	22400	22400	22400	22400	0
104	20241121	174200	543878000	22400	22400	22400	22400	0
105	20241121	174100	543878000	22400	22400	22400	22400	0
106	20241121	174000	543878000	22400	22400	22400	22400	0
107	20241121	173900	543878000	22400	22400	22400	22400	0
108	20241121	173800	543878000	22400	22400	22400	22400	0
109	20241121	173700	543878000	22400	22400	22400	22400	0
110	20241121	173600	543878000	22400	22400	22400	22400	0
111	20241121	173500	543878000	22400	22400	22400	22400	0
112	20241121	173400	543878000	22400	22400	22400	22400	0
113	20241121	173300	543878000	22400	22400	22400	22400	0
114	20241121	173200	543878000	22400	22400	22400	22400	0
115	20241121	173100	543878000	22400	22400	22400	22400	0
116	20241121	173000	543878000	22400	22400	22400	22400	0
117	20241121	172900	543878000	22400	22400	22400	22400	0
118	20241121	172800	543878000	22400	22400	22400	22400	0
119	20241121	172700	543878000	22400	22400	22400	22400	0
120	20241121	172600	543878000	22400	22400	22400	22400	0
121	20241121	172500	543878000	22400	22400	22400	22400	0
122	20241121	172400	543878000	22400	22400	22400	22400	73
123	20241121	172300	543878000	22400	22400	22400	22400	0
124	20241121	172200	543878000	22400	22400	22400	22400	0
125	20241121	172100	543878000	22400	22400	22400	22400	0
126	20241121	172000	543878000	22400	22400	22400	22400	0
127	20241121	171900	543878000	22400	22400	22400	22400	0
128	20241121	171800	543878000	22400	22400	22400	22400	0
129	20241121	171700	543878000	22400	22400	22400	22400	0
130	20241121	171600	543878000	22400	22400	22400	22400	0
131	20241121	171500	543878000	22400	22400	22400	22400	0
132	20241121	171400	543878000	22400	22400	22400	22400	0
133	20241121	171300	543878000	22400	22400	22400	22400	0
134	20241121	171200	543878000	22400	22400	22400	22400	0
135	20241121	171100	543878000	22400	22400	22400	22400	0
136	20241121	171000	543878000	22400	22400	22400	22400	0
137	20241121	170900	543878000	22400	22400	22400	22400	0
138	20241121	170800	543878000	22400	22400	22400	22400	0
139	20241121	170700	543878000	22400	22400	22400	22400	0
140	20241121	170600	543878000	22400	22400	22400	22400	0
141	20241121	170500	543878000	22400	22400	22400	22400	0
142	20241121	170400	543878000	22400	22400	22400	22400	0
143	20241121	170300	543878000	22400	22400	22400	22400	0
144	20241121	170200	543878000	22400	22400	22400	22400	0
145	20241121	170100	543878000	22400	22400	22400	22400	0
146	20241121	170000	543878000	22400	22400	22400	22400	0
147	20241121	165900	543878000	22400	22400	22400	22400	0
148	20241121	165800	543878000	22400	22400	22400	22400	0
149	20241121	165700	543878000	22400	22400	22400	22400	0
150	20241121	165600	543878000	22400	22400	22400	22400	0
151	20241121	165500	543878000	22400	22400	22400	22400	0
152	20241121	165400	543878000	22400	22400	22400	22400	73
153	20241121	165300	543878000	22400	22400	22400	22400	0
154	20241121	165200	543878000	22400	22400	22400	22400	0
155	20241121	165100	543878000	22400	22400	22400	22400	0
156	20241121	165000	543878000	22400	22400	22400	22400	0
157	20241121	164900	543878000	22400	22400	22400	22400	0
158	20241121	164800	543878000	22400	22400	22400	22400	0
159	20241121	164700	543878000	22400	22400	22400	22400	0
160	20241121	164600	543878000	22400	22400	22400	22400	0
161	20241121	164500	543878000	22400	22400	22400	22400	0
162	20241121	164400	543878000	22400	22400	22400	22400	0
163	20241121	164300	543878000	22400	22400	22400	22400	0
164	20241121	164200	543878000	22400	22400	22400	22400	0
165	20241121	164100	543878000	22400	22400	22400	22400	0
166	20241121	164000	543878000	22400	22400	22400	22400	0
167	20241121	163900	543878000	22400	22400	22400	22400	0
168	20241121	163800	543878000	22400	22400	22400	22400	0
169	20241121	163700	543878000	22400	22400	22400	22400	0
170	20241121	163600	543878000	22400	22400	22400	22400	0
171	20241121	163500	543878000	22400	22400	22400	22400	0
172	20241121	163400	543878000	22400	22400	22400	22400	0
173	20241121	163300	543878000	22400	22400	22400	22400	0
174	20241121	163200	543878000	22400	22400	22400	22400	0
175	20241121	163100	543878000	22400	22400	22400	22400	0
176	20241121	163000	543878000	22400	22400	22400	22400	0
177	20241121	162900	543878000	22400	22400	22400	22400	0
178	20241121	162800	543878000	22400	22400	22400	22400	0
179	20241121	162700	543878000	22400	22400	22400	22400	0
180	20241121	162600	543878000	22400	22400	22400	22400	0
181	20241121	162500	543878000	22400	22400	22400	22400	0
182	20241121	162400	543878000	22400	22400	22400	22400	73
183	20241121	162300	543878000	22400	22400	22400	22400	0
184	20241121	162200	543878000	22400	22400	22400	22400	0
185	20241121	162100	543878000	22400	22400	22400	22400	0
186	20241121	162000	543878000	22400	22400	22400	22400	0
187	20241121	161900	543878000	22400	22400	22400	22400	0
188	20241121	161800	543878000	22400	22400	22400	22400	0
189	20241121	161700	543878000	22400	22400	22400	22400	0
190	20241121	161600	543878000	22400	22400	22400	22400	0
191	20241121	161500	543878000	22400	22400	22400	22400	0
192	20241121	161400	543878000	22400	22400	22400	22400	0
193	20241121	161300	543878000	22400	22400	22400	22400	0
194	20241121	161200	543878000	22400	22400	22400	22400	0
195	20241121	161100	543878000	22400	22400	22400	22400	0
196	20241121	161000	543878000	22400	22400	22400	22400	0
197	20241121	160900	543878000	22400	22400	22400	22400	0
198	20241121	160800	543878000	22400	22400	22400	22400	0
199	20241121	160700	543878000	22400	22400	22400	22400	0
200	20241121	160600	543878000	22400	22400	22400	22400	0
201	20241121	160500	543878000	22400	22400	22400	22400	0
202	20241121	160400	543878000	22400	22400	22400	22400	0
203	20241121	160300	543878000	22400	22400	22400	22400	0
204	20241121	160200	543878000	22400	22400	22400	22400	0
205	20241121	160100	543878000	22400	22400	22400	22400	0
206	20241121	160000	543878000	22400	22400	22400	22400	0
207	20241121	155900	543878000	22400	22400	22400	22400	0
208	20241121	155800	543878000	22400	22400	22400	22400	0
209	20241121	155700	543878000	22400	22400	22400	22400	0
210	20241121	155600	543878000	22400	22400	22400	22400	0
211	20241121	155500	543878000	22400	22400	22400	22400	0
212	20241121	155400	543878000	22400	22400	22400	22400	73
213	20241121	155300	543878000	22400	22400	22400	22400	0
214	20241121	155200	543878000	22400	22400	22400	22400	0
215	20241121	155100	543878000	22400	22400	22400	22400	0
216	20241121	155000	543878000	22400	22400	22400	22400	0
217	20241121	154900	543878000	22400	22400	22400	22400	0
218	20241121	154800	543878000	22400	22400	22400	22400	0
219	20241121	154700	543878000	22400	22400	22400	22400	0
220	20241121	154600	543878000	22400	22400	22400	22400	0
221	20241121	154500	543878000	22400	22400	22400	22400	0
222	20241121	154400	543878000	22400	22400	22400	22400	0
223	20241121	154300	543878000	22400	22400	22400	22400	0
224	20241121	154200	543878000	22400	22400	22400	22400	0
225	20241121	154100	543878000	22400	22400	22400	22400	0
226	20241121	154000	543878000	22400	22400	22400	22400	0
227	20241121	153900	543878000	22400	22400	22400	22400	0
228	20241121	153800	543878000	22400	22400	22400	22400	0
229	20241121	153700	543878000	22400	22400	22400	22400	0
230	20241121	153600	543878000	22400	22400	22400	22400	0
231	20241121	153500	543878000	22400	22400	22400	22400	0
232	20241121	153400	543878000	22400	22400	22400	22400	0
233	20241121	153300	543878000	22400	22400	22400	22400	0
234	20241121	153200	543878000	22400	22400	22400	22400	0
235	20241121	153100	543878000	22400	22400	22400	22400	0
236	20241121	153000	543878000	22400	22400	22400	22400	73
237	20241121	152900	542242800	22450	22450	22450	22450	0
238	20241121	152800	542242800	22450	22450	22450	22450	0
239	20241121	152700	542242800	22450	22450	22450	22450	0
240	20241121	152600	542242800	22450	22450	22450	22450	0
241	20241121	152500	542242800	22450	22450	22450	22450	0
242	20241121	152400	542242800	22450	22450	22450	22450	0
243	20241121	152300	542242800	22450	22450	22450	22450	0
244	20241121	152200	542242800	22450	22450	22450	22450	0
245	20241121	152100	542242800	22450	22450	22450	22450	0
246	20241121	152000	542242800	22450	22450	22450	22450	0
247	20241121	151900	542242800	22450	22450	22450	22450	2
248	20241121	151800	542197900	22600	22600	22600	22600	0
249	20241121	151700	542197900	22600	22450	22600	22400	118
250	20241121	151600	539549050	22450	22450	22450	22450	8
251	20241121	151500	539369450	22450	22450	22450	22450	42
252	20241121	151400	538426550	22600	22450	22600	22450	17
253	20241121	151300	538044450	22600	22450	22600	22450	18
254	20241121	151200	537639750	22600	22600	22600	22400	20
255	20241121	151100	537190750	22600	22600	22600	22400	21
256	20241121	151000	536719350	22600	22400	22600	22400	29
257	20241121	150900	536064150	22600	22450	22600	22400	32
258	20241121	150800	535345850	22450	22450	22450	22450	15
259	20241121	150700	535009100	22600	22600	22600	22600	0
260	20241121	150600	535009100	22600	22450	22600	22450	18
261	20241121	150500	534604400	22450	22450	22450	22450	14
262	20241121	150400	534290100	22450	22450	22450	22450	14
263	20241121	150300	533975800	22450	22450	22450	22450	15
264	20241121	150200	533639050	22450	22450	22450	22450	14
265	20241121	150100	533324750	22450	22450	22450	22450	14
266	20241121	150000	533010450	22450	22450	22450	22450	29
267	20241121	145900	532359400	22600	22450	22600	22450	16
268	20241121	145800	532000050	22600	22450	22600	22450	17
269	20241121	145700	531617950	22600	22450	22600	22450	18
270	20241121	145600	531213250	22600	22500	22600	22500	19
271	20241121	145500	530785250	22600	22450	22600	22450	18
272	20241121	145400	530380700	22600	22450	22600	22450	18
273	20241121	145300	529976000	22600	22500	22600	22500	11
274	20241121	145200	529728200	22500	22450	22500	22450	18
275	20241121	145100	529323800	22500	22450	22500	22450	11
276	20241121	145000	529076750	22500	22500	22500	22500	15
277	20241121	144900	528739250	22500	22550	22550	22450	165
278	20241121	144800	525027600	22600	22600	22600	22600	0
279	20241121	144700	525027600	22600	22600	22600	22600	1
280	20241121	144600	525005000	22650	22650	22650	22650	0
281	20241121	144500	525005000	22650	22650	22650	22650	0
282	20241121	144400	525005000	22650	22700	22700	22650	5
283	20241121	144300	524891700	22700	22550	22700	22500	5
284	20241121	144200	524778850	22700	22700	22700	22700	0
285	20241121	144100	524778850	22700	22700	22700	22700	0
286	20241121	144000	524778850	22700	22700	22700	22700	1
287	20241121	143900	524756150	22700	22700	22700	22700	0
288	20241121	143800	524756150	22700	22700	22700	22700	0
289	20241121	143700	524756150	22700	22550	22700	22550	20
290	20241121	143600	524304600	22550	22500	22550	22500	103
291	20241121	143500	521986950	22550	22550	22550	22550	109
292	20241121	143400	519529000	22650	22650	22650	22650	1
293	20241121	143300	519506350	22650	22650	22650	22650	0
294	20241121	143200	519506350	22650	22650	22650	22650	0
295	20241121	143100	519506350	22650	22650	22650	22600	19
296	20241121	143000	519076700	22750	22750	22750	22750	100
297	20241121	142900	516801700	22750	22750	22750	22750	0
298	20241121	142800	516801700	22750	22750	22750	22750	63
299	20241121	142700	515368450	22750	22700	22750	22700	63
300	20241121	142600	513938100	22750	22750	22750	22750	62
301	20241121	142500	512527600	22750	22750	22750	22750	64
302	20241121	142400	511071600	22750	22600	22750	22600	65
303	20241121	142300	509601400	22600	22600	22600	22600	1
304	20241121	142200	509578800	22750	22750	22750	22750	63
305	20241121	142100	508145550	22750	22750	22750	22750	64
306	20241121	142000	506689550	22750	22650	22750	22650	516
307	20241121	141900	494984000	22650	22650	22650	22650	62
308	20241121	141800	493579700	22650	22650	22650	22650	2
309	20241121	141700	493534400	22650	22650	22650	22650	62
310	20241121	141600	492130100	22650	22650	22650	22550	78
311	20241121	141500	490364600	22650	22700	22700	22650	65
312	20241121	141400	488889150	22700	22650	22700	22500	299
313	20241121	141300	482108500	22650	22550	22650	22550	809
314	20241121	141200	463820200	22550	22550	22550	22550	2
315	20241121	141100	463775100	22550	22550	22550	22550	62
316	20241121	141000	462377000	22550	22550	22550	22550	63
317	20241121	140900	460956350	22550	22550	22550	22500	117
318	20241121	140800	458318500	22550	22550	22550	22550	63
319	20241121	140700	456897850	22550	22550	22550	22550	62
320	20241121	140600	455499750	22550	22550	22550	22550	2
321	20241121	140500	455454650	22500	22500	22550	22500	12
322	20241121	140400	455184600	22550	22550	22550	22550	64
323	20241121	140300	453741400	22550	22550	22550	22550	62
324	20241121	140200	452343300	22550	22550	22550	22550	64
325	20241121	140100	450900100	22550	22550	22550	22500	69
326	20241121	140000	449344650	22550	22500	22550	22500	37
327	20241121	135900	448511800	22550	22550	22550	22550	64
328	20241121	135800	447068600	22550	22550	22550	22550	62
329	20241121	135700	445670500	22550	22550	22550	22550	63
330	20241121	135600	444249850	22550	22550	22550	22550	64
331	20241121	135500	442806650	22550	22550	22550	22500	68
332	20241121	135400	441273500	22550	22550	22550	22550	0
333	20241121	135300	441273500	22550	22550	22550	22550	64
334	20241121	135200	439830300	22550	22550	22550	22550	63
335	20241121	135100	438409650	22550	22500	22550	22500	96
336	20241121	135000	436246200	22550	22550	22550	22550	64
337	20241121	134900	434803000	22550	22550	22550	22550	58
338	20241121	134800	433495100	22550	22550	22550	22550	419
339	20241121	134700	424046650	22600	22600	22600	22600	64
340	20241121	134600	422600250	22600	22600	22600	22600	62
341	20241121	134500	421199050	22600	22600	22600	22600	63
342	20241121	134400	419775250	22600	22600	22600	22600	62
343	20241121	134300	418374050	22600	22600	22600	22600	14
344	20241121	134200	418057650	22600	22600	22600	22600	50
345	20241121	134100	416927650	22600	22600	22600	22600	63
346	20241121	134000	415503850	22600	22600	22600	22600	63
347	20241121	133900	414080050	22600	22600	22600	22550	82
348	20241121	133800	412227350	22600	22600	22600	22600	62
349	20241121	133700	410826150	22600	22600	22600	22600	1
350	20241121	133600	410803550	22600	22600	22600	22600	63
351	20241121	133500	409379750	22600	22600	22600	22600	76
352	20241121	133400	407662150	22600	22600	22600	22550	76
353	20241121	133300	405945050	22600	22600	22600	22600	63
354	20241121	133200	404521250	22600	22500	22600	22500	49
355	20241121	133100	403417750	22500	22500	22500	22500	1
356	20241121	133000	403395250	22500	22500	22500	22500	75
357	20241121	132900	401707750	22600	22600	22600	22600	62
358	20241121	132800	400306550	22600	22600	22600	22600	64
359	20241121	132700	398860150	22600	22600	22600	22600	64
360	20241121	132600	397413750	22600	22600	22600	22600	62
361	20241121	132500	396012550	22600	22600	22600	22600	0
362	20241121	132400	396012550	22600	22550	22600	22550	64
363	20241121	132300	394568650	22600	22600	22600	22600	63
364	20241121	132200	393144850	22600	22600	22600	22600	75
365	20241121	132100	391449850	22600	22600	22600	22600	63
366	20241121	132000	390026050	22600	22600	22600	22600	63
367	20241121	131900	388602250	22600	22600	22600	22600	0
368	20241121	131800	388602250	22600	22600	22600	22600	64
369	20241121	131700	387155850	22600	22550	22600	22550	62
370	20241121	131600	385757150	22550	22550	22550	22550	63
371	20241121	131500	384336500	22550	22550	22550	22550	63
372	20241121	131400	382915850	22600	22500	22600	22500	63
373	20241121	131300	381495250	22550	22550	22550	22550	0
374	20241121	131200	381495250	22550	22500	22550	22500	167
375	20241121	131100	377733700	22550	22550	22550	22550	63
376	20241121	131000	376313050	22550	22550	22550	22550	62
377	20241121	130900	374914950	22550	22550	22550	22550	69
378	20241121	130800	373359000	22600	22600	22600	22600	13
379	20241121	130700	373065200	22600	22600	22600	22600	50
380	20241121	130600	371935200	22600	22550	22600	22550	62
381	20241121	130500	370537050	22600	22600	22600	22600	64
382	20241121	130400	369090650	22600	22600	22600	22600	62
383	20241121	130300	367689450	22600	22600	22600	22600	75
384	20241121	130200	365994450	22600	22600	22600	22600	14
385	20241121	130100	365678050	22600	22600	22600	22600	50
386	20241121	130000	364548050	22600	22600	22600	22600	63
387	20241121	125900	363124250	22600	22600	22600	22600	63
388	20241121	125800	361700450	22600	22600	22600	22600	63
389	20241121	125700	360276650	22600	22600	22600	22600	62
390	20241121	125600	358875450	22600	22600	22600	22600	2
391	20241121	125500	358830250	22600	22600	22600	22600	62
392	20241121	125400	357429050	22600	22550	22600	22550	63
393	20241121	125300	356005950	22600	22600	22600	22600	63
394	20241121	125200	354582150	22600	22500	22600	22500	74
395	20241121	125100	352916950	22500	22600	22600	22500	64
396	20241121	125000	351470650	22600	22600	22600	22600	39
397	20241121	124900	350589250	22600	22600	22600	22600	62
398	20241121	124800	349188050	22600	22600	22600	22600	63
399	20241121	124700	347764250	22600	22600	22600	22550	178
400	20241121	124600	343750250	22600	22600	22600	22600	63
401	20241121	124500	342326450	22600	22600	22600	22600	62
402	20241121	124400	340925250	22600	22550	22600	22550	2
403	20241121	124300	340880100	22600	22600	22600	22600	63
404	20241121	124200	339456300	22600	22600	22600	22600	63
405	20241121	124100	338032500	22600	22600	22600	22600	66
406	20241121	124000	336540900	22600	22600	22600	22550	230
407	20241121	123900	331350400	22600	22600	22600	22600	91
408	20241121	123800	329293800	22600	22600	22600	22600	0
409	20241121	123700	329293800	22600	22600	22600	22600	66
410	20241121	123600	327802200	22600	22600	22600	22600	62
411	20241121	123500	326401000	22600	22600	22600	22600	63
412	20241121	123400	324977200	22600	22550	22600	22550	432
413	20241121	123300	315231900	22550	22550	22550	22550	62
414	20241121	123200	313833800	22550	22550	22550	22550	0
415	20241121	123100	313833800	22550	22550	22550	22550	68
416	20241121	123000	312300400	22550	22550	22550	22550	63
417	20241121	122900	310879750	22550	22550	22550	22550	62
418	20241121	122800	309481650	22550	22550	22550	22400	70
419	20241121	122700	307903900	22550	22550	22550	22550	12
420	20241121	122600	307633300	22550	22550	22550	22550	50
421	20241121	122500	306505800	22550	22550	22550	22550	63
422	20241121	122400	305085150	22550	22550	22550	22550	65
423	20241121	122300	303619400	22550	22550	22550	22550	62
424	20241121	122200	302221300	22550	22550	22550	22550	63
425	20241121	122100	300800650	22550	22550	22550	22400	228
426	20241121	122000	295686050	22550	22550	22550	22550	62
427	20241121	121900	294287950	22550	22550	22550	22550	63
428	20241121	121800	292867300	22550	22550	22550	22450	261
429	20241121	121700	286983350	22550	22550	22550	22550	62
430	20241121	121600	285585250	22550	22550	22550	22550	63
431	20241121	121500	284164600	22550	22550	22550	22550	1
432	20241121	121400	284142050	22550	22550	22550	22550	62
433	20241121	121300	282743950	22600	22600	22600	22600	63
434	20241121	121200	281320150	22600	22550	22600	22450	86
435	20241121	121100	279380950	22550	22550	22550	22550	63
436	20241121	121000	277960300	22550	22550	22550	22550	62
437	20241121	120900	276562200	22550	22550	22550	22550	1
438	20241121	120800	276539650	22550	22500	22550	22500	63
439	20241121	120700	275121500	22500	22500	22500	22500	62
440	20241121	120600	273726500	22500	22500	22500	22500	63
441	20241121	120500	272309000	22500	22500	22500	22500	64
442	20241121	120400	270869000	22500	22500	22500	22450	76
443	20241121	120300	269159500	22500	22500	22500	22500	0
444	20241121	120200	269159500	22500	22500	22500	22500	64
445	20241121	120100	267719500	22550	22550	22550	22550	62
446	20241121	120000	266321400	22550	22500	22550	22500	125
447	20241121	115900	263505150	22550	22550	22550	22550	65
448	20241121	115800	262039400	22550	22550	22550	22550	63
449	20241121	115700	260618750	22550	22550	22550	22550	0
450	20241121	115600	260618750	22550	22550	22550	22450	145
451	20241121	115500	257355600	22550	22450	22550	22450	80
452	20241121	115400	255553000	22500	22500	22550	22500	63
453	20241121	115300	254135250	22500	22500	22500	22500	64
454	20241121	115200	252695250	22500	22450	22500	22450	63
455	20241121	115100	251278450	22500	22500	22500	22500	0
456	20241121	115000	251278450	22500	22500	22500	22450	126
457	20241121	114900	248445950	22500	22500	22500	22500	62
458	20241121	114800	247050950	22500	22500	22500	22500	125
459	20241121	114700	244238450	22500	22500	22500	22500	63
460	20241121	114600	242820950	22500	22500	22500	22500	14
461	20241121	114500	242505950	22500	22500	22500	22500	50
462	20241121	114400	241380950	22500	22500	22500	22500	62
463	20241121	114300	239985950	22500	22500	22500	22500	64
464	20241121	114200	238545950	22500	22500	22500	22500	62
465	20241121	114100	237150950	22500	22450	22500	22450	75
466	20241121	114000	235465850	22500	22500	22500	22500	2
467	20241121	113900	235420850	22500	22450	22500	22450	62
468	20241121	113800	234027750	22500	22500	22500	22500	63
469	20241121	113700	232610250	22500	22450	22500	22450	78
470	20241121	113600	230855950	22500	22450	22500	22450	55
471	20241121	113500	229621100	22500	22500	22500	22500	63
472	20241121	113400	228203600	22500	22450	22500	22450	20
473	20241121	113300	227754350	22500	22450	22500	22450	40
474	20241121	113200	226856000	22500	22500	22500	22500	62
475	20241121	113100	225461000	22500	22500	22500	22450	65
476	20241121	113000	224001100	22500	22450	22500	22450	60
477	20241121	112900	222653500	22450	22450	22450	22450	63
478	20241121	112800	221239150	22450	22450	22450	22450	0
479	20241121	112700	221239150	22450	22450	22450	22350	141
480	20241121	112600	218080450	22500	22500	22500	22500	63
481	20241121	112500	216662950	22500	22500	22500	22500	63
482	20241121	112400	215245450	22500	22500	22500	22500	64
483	20241121	112300	213805450	22500	22450	22500	22450	63
484	20241121	112200	212390450	22450	22450	22450	22450	0
485	20241121	112100	212390450	22450	22450	22450	22450	63
486	20241121	112000	210976100	22450	22400	22450	22400	102
487	20241121	111900	208687650	22450	22450	22450	22450	68
488	20241121	111800	207161050	22450	22450	22450	22450	64
489	20241121	111700	205724250	22450	22450	22450	22450	63
490	20241121	111600	204309900	22450	22450	22450	22450	25
491	20241121	111500	203748650	22450	22450	22450	22450	63
492	20241121	111400	202334300	22450	22450	22450	22450	63
493	20241121	111300	200919950	22450	22400	22450	22400	62
494	20241121	111200	199531050	22400	22400	22400	22300	108
495	20241121	111100	197112450	22400	22400	22400	22400	124
496	20241121	111000	194334850	22400	22400	22400	22400	0
497	20241121	110900	194334850	22400	22400	22400	22400	62
498	20241121	110800	192946050	22400	22400	22400	22300	114
499	20241121	110700	190394600	22400	22400	22400	22400	62
500	20241121	110600	189005800	22400	22400	22400	22350	80
501	20241121	110500	187214500	22400	22400	22400	22400	6
502	20241121	110400	187080100	22350	22350	22350	22350	58
503	20241121	110300	185783800	22400	22350	22400	22350	72
504	20241121	110200	184174350	22400	22400	22400	22350	31
505	20241121	110100	183481350	22400	22400	22400	22400	63
506	20241121	110000	182070150	22400	22350	22400	22350	99
507	20241121	105900	179854000	22400	22350	22400	22350	19
508	20241121	105800	179429100	22400	22400	22400	22400	62
509	20241121	105700	178040300	22400	22400	22400	22350	104
510	20241121	105600	175712100	22400	22400	22400	22400	66
511	20241121	105500	174233700	22400	22300	22400	22300	80
512	20241121	105400	172444050	22400	22400	22400	22400	63
513	20241121	105300	171032850	22400	22350	22400	22300	104
514	20241121	105200	168708300	22350	22400	22400	22350	108
515	20241121	105100	166294450	22450	22450	22450	22450	63
516	20241121	105000	164880100	22450	22450	22450	22450	74
517	20241121	104900	163218800	22450	22400	22450	22400	98
518	20241121	104800	161020100	22450	22450	22450	22450	67
519	20241121	104700	159515950	22450	22400	22450	22400	17
520	20241121	104600	159135000	22450	22400	22450	22400	63
521	20241121	104500	157723200	22450	22400	22450	22400	62
522	20241121	104400	156332000	22450	22400	22450	22400	80
523	20241121	104300	154538550	22450	22350	22450	22350	48
524	20241121	104200	153465250	22350	22450	22450	22350	65
525	20241121	104100	152006200	22500	22500	22500	22500	0
526	20241121	104000	152006200	22500	22350	22500	22350	523
527	20241121	103900	140295850	22350	22350	22350	22350	63
528	20241121	103800	138887800	22350	22350	22350	22350	102
529	20241121	103700	136608100	22350	22300	22350	22200	214
530	20241121	103600	131834050	22300	22250	22300	22250	63
531	20241121	103500	130429950	22300	22300	22300	22300	0
532	20241121	103400	130429950	22300	22100	22300	22100	810
533	20241121	103300	112445900	22100	22100	22150	22100	71
534	20241121	103200	110876100	22000	22000	22100	22000	220
535	20241121	103100	106034150	22000	21950	22000	21950	98
536	20241121	103000	103882800	21950	21950	21950	21950	101
537	20241121	102900	101665850	21950	21950	21950	21950	0
538	20241121	102800	101665850	21950	21950	21950	21950	43
539	20241121	102700	100722000	21950	21950	21950	21950	2
540	20241121	102600	100678100	22000	22000	22000	22000	8
541	20241121	102500	100502100	22000	22000	22000	22000	17
542	20241121	102400	100128100	22000	22000	22000	22000	1
543	20241121	102300	100106100	22000	22000	22000	22000	0
544	20241121	102200	100106100	22000	22000	22000	22000	9
545	20241121	102100	99908100	22000	21950	22000	21800	2488
546	20241121	102000	45492400	22000	22050	22050	21950	42
547	20241121	101900	44567800	22000	22000	22050	22000	115
548	20241121	101800	42037700	22000	21950	22000	21950	31
549	20241121	101700	41357100	22000	22000	22000	21950	114
550	20241121	101600	38853750	22000	22000	22000	22000	3
551	20241121	101500	38787750	22050	22000	22050	21950	74
552	20241121	101400	37159600	22100	22050	22100	22000	294
553	20241121	101300	30685200	22100	22100	22100	22100	19
554	20241121	101200	30265300	22100	22100	22100	22050	6
555	20241121	101100	30132900	22100	22100	22150	22050	125
556	20241121	101000	27370750	22150	22100	22150	22100	12
557	20241121	100900	27105200	22200	22200	22200	22200	0
558	20241121	100800	27105200	22200	22150	22200	22150	19
559	20241121	100700	26684100	22150	22150	22150	22150	8
560	20241121	100600	26506900	22200	22200	22200	22200	2
561	20241121	100500	26462500	22200	22200	22200	22200	1
562	20241121	100400	26440300	22200	22150	22200	22150	2
563	20241121	100300	26395950	22150	22150	22150	22150	2
564	20241121	100200	26351650	22200	22150	22200	22150	2
565	20241121	100100	26307300	22150	22150	22150	22150	4
566	20241121	100000	26218700	22200	22200	22200	22200	0
567	20241121	095900	26218700	22200	22200	22200	22200	2
568	20241121	095800	26174300	22200	22200	22200	22200	0
569	20241121	095700	26174300	22200	22200	22200	22200	0
570	20241121	095600	26174300	22200	22200	22200	22200	1
571	20241121	095500	26152100	22200	22200	22200	22200	0
572	20241121	095400	26152100	22200	22200	22200	22200	0
573	20241121	095300	26152100	22200	22200	22200	22200	1
574	20241121	095200	26129900	22200	22200	22200	22200	0
575	20241121	095100	26129900	22200	22200	22200	22200	0
576	20241121	095000	26129900	22200	22200	22200	22200	3
577	20241121	094900	26063300	22200	22200	22200	22200	1
578	20241121	094800	26041100	22200	22200	22200	22200	0
579	20241121	094700	26041100	22200	22200	22200	22200	0
580	20241121	094600	26041100	22200	22200	22200	22200	5
581	20241121	094500	25930100	22200	22200	22200	22200	6
582	20241121	094400	25796900	22200	22200	22200	22200	6
583	20241121	094300	25663700	22200	22200	22200	22150	23
584	20241121	094200	25154150	22150	22200	22200	22150	5
585	20241121	094100	25043200	22200	22200	22200	22200	116
586	20241121	094000	22468000	22250	22250	22250	22250	0
587	20241121	093900	22468000	22250	22250	22250	22250	0
588	20241121	093800	22468000	22250	22250	22250	22250	0
589	20241121	093700	22468000	22250	22200	22250	22200	25
590	20241121	093600	21912750	22250	22250	22250	22250	1
591	20241121	093500	21890500	22250	22250	22250	22250	0
592	20241121	093400	21890500	22250	22250	22250	22250	0
593	20241121	093300	21890500	22250	22200	22250	22200	143
594	20241121	093200	18714450	22200	22200	22200	22200	0
595	20241121	093100	18714450	22200	22200	22200	22200	12
596	20241121	093000	18448050	22200	22200	22200	22200	13
597	20241121	092900	18159450	22200	22200	22200	22200	0
598	20241121	092800	18159450	22200	22200	22200	22200	0
599	20241121	092700	18159450	22200	22150	22200	22150	26
600	20241121	092600	17583400	22250	22250	22250	22250	3
601	20241121	092500	17516650	22250	22250	22250	22250	1
602	20241121	092400	17494400	22250	22250	22250	22250	1
603	20241121	092300	17472150	22250	22150	22250	22100	49
604	20241121	092200	16387700	22250	22200	22250	22150	190
605	20241121	092100	12175400	22200	22200	22200	22200	0
606	20241121	092000	12175400	22200	22200	22200	22200	0
607	20241121	091900	12175400	22200	22200	22200	22200	0
608	20241121	091800	12175400	22200	22200	22200	22200	11
609	20241121	091700	11931200	22300	22200	22300	22200	69
610	20241121	091600	10397500	22300	22300	22300	22300	0
611	20241121	091500	10397500	22300	22250	22300	22250	195
612	20241121	091400	6056800	22250	22250	22250	22250	0
613	20241121	091300	6056800	22250	22250	22250	22250	6
614	20241121	091200	5923300	22250	22250	22250	22150	29
615	20241121	091100	5280650	22300	22300	22300	22300	0
616	20241121	091000	5280650	22300	22300	22300	22300	2
617	20241121	090900	5236050	22300	22300	22300	22300	0
618	20241121	090800	5236050	22300	22300	22300	22300	0
619	20241121	090700	5236050	22300	22100	22300	22100	25
620	20241121	090600	4682550	22300	22300	22300	22300	0
621	20241121	090500	4682550	22300	22300	22300	22300	0
622	20241121	090400	4682550	22300	22300	22300	22300	0
623	20241121	090300	4682550	22300	22300	22300	22300	7
624	20241121	090200	4526450	22350	22350	22350	22350	0
625	20241121	090100	4526450	22350	22250	22350	22250	22
626	20241121	090000	4036650	22250	22200	22250	22150	182