KissMeData/025000/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	190400	508920550	44950	44950	44950	44950	532
3	20231121	190300	508920550	44950	44950	44950	44950	0
4	20231121	190200	508920550	44950	44950	44950	44950	0
5	20231121	190100	508920550	44950	44950	44950	44950	0
6	20231121	190000	508920550	44950	44950	44950	44950	0
7	20231121	185900	508920550	44950	44950	44950	44950	0
8	20231121	185800	508920550	44950	44950	44950	44950	0
9	20231121	185700	508920550	44950	44950	44950	44950	0
10	20231121	185600	508920550	44950	44950	44950	44950	0
11	20231121	185500	508920550	44950	44950	44950	44950	0
12	20231121	185400	508920550	44950	44950	44950	44950	0
13	20231121	185300	508920550	44950	44950	44950	44950	0
14	20231121	185200	508920550	44950	44950	44950	44950	0
15	20231121	185100	508920550	44950	44950	44950	44950	0
16	20231121	185000	508920550	44950	44950	44950	44950	0
17	20231121	184900	508920550	44950	44950	44950	44950	0
18	20231121	184800	508920550	44950	44950	44950	44950	0
19	20231121	184700	508920550	44950	44950	44950	44950	0
20	20231121	184600	508920550	44950	44950	44950	44950	0
21	20231121	184500	508920550	44950	44950	44950	44950	0
22	20231121	184400	508920550	44950	44950	44950	44950	0
23	20231121	184300	508920550	44950	44950	44950	44950	0
24	20231121	184200	508920550	44950	44950	44950	44950	0
25	20231121	184100	508920550	44950	44950	44950	44950	0
26	20231121	184000	508920550	44950	44950	44950	44950	0
27	20231121	183900	508920550	44950	44950	44950	44950	0
28	20231121	183800	508920550	44950	44950	44950	44950	0
29	20231121	183700	508920550	44950	44950	44950	44950	0
30	20231121	183600	508920550	44950	44950	44950	44950	0
31	20231121	183500	508920550	44950	44950	44950	44950	0
32	20231121	183400	508920550	44950	44950	44950	44950	532
33	20231121	183300	508920550	44950	44950	44950	44950	0
34	20231121	183200	508920550	44950	44950	44950	44950	0
35	20231121	183100	508920550	44950	44950	44950	44950	0
36	20231121	183000	508920550	44950	44950	44950	44950	0
37	20231121	182900	508920550	44950	44950	44950	44950	0
38	20231121	182800	508920550	44950	44950	44950	44950	0
39	20231121	182700	508920550	44950	44950	44950	44950	0
40	20231121	182600	508920550	44950	44950	44950	44950	0
41	20231121	182500	508920550	44950	44950	44950	44950	0
42	20231121	182400	508920550	44950	44950	44950	44950	0
43	20231121	182300	508920550	44950	44950	44950	44950	0
44	20231121	182200	508920550	44950	44950	44950	44950	0
45	20231121	182100	508920550	44950	44950	44950	44950	0
46	20231121	182000	508920550	44950	44950	44950	44950	0
47	20231121	181900	508920550	44950	44950	44950	44950	0
48	20231121	181800	508920550	44950	44950	44950	44950	0
49	20231121	181700	508920550	44950	44950	44950	44950	0
50	20231121	181600	508920550	44950	44950	44950	44950	0
51	20231121	181500	508920550	44950	44950	44950	44950	0
52	20231121	181400	508920550	44950	44950	44950	44950	0
53	20231121	181300	508920550	44950	44950	44950	44950	0
54	20231121	181200	508920550	44950	44950	44950	44950	0
55	20231121	181100	508920550	44950	44950	44950	44950	0
56	20231121	181000	508920550	44950	44950	44950	44950	0
57	20231121	180900	508920550	44950	44950	44950	44950	0
58	20231121	180800	508920550	44950	44950	44950	44950	0
59	20231121	180700	508920550	44950	44950	44950	44950	0
60	20231121	180600	508920550	44950	44950	44950	44950	0
61	20231121	180500	508920550	44950	44950	44950	44950	0
62	20231121	180400	508920550	44950	44950	44950	44950	532
63	20231121	180300	508920550	44950	44950	44950	44950	0
64	20231121	180200	508920550	44950	44950	44950	44950	0
65	20231121	180100	508920550	44950	44950	44950	44950	0
66	20231121	180000	508920550	44950	44950	44950	44950	0
67	20231121	175900	508920550	44950	44950	44950	44950	0
68	20231121	175800	508920550	44950	44950	44950	44950	0
69	20231121	175700	508920550	44950	44950	44950	44950	0
70	20231121	175600	508920550	44950	44950	44950	44950	0
71	20231121	175500	508920550	44950	44950	44950	44950	0
72	20231121	175400	508920550	44950	44950	44950	44950	0
73	20231121	175300	508920550	44950	44950	44950	44950	0
74	20231121	175200	508920550	44950	44950	44950	44950	0
75	20231121	175100	508920550	44950	44950	44950	44950	0
76	20231121	175000	508920550	44950	44950	44950	44950	0
77	20231121	174900	508920550	44950	44950	44950	44950	0
78	20231121	174800	508920550	44950	44950	44950	44950	0
79	20231121	174700	508920550	44950	44950	44950	44950	0
80	20231121	174600	508920550	44950	44950	44950	44950	0
81	20231121	174500	508920550	44950	44950	44950	44950	0
82	20231121	174400	508920550	44950	44950	44950	44950	0
83	20231121	174300	508920550	44950	44950	44950	44950	0
84	20231121	174200	508920550	44950	44950	44950	44950	0
85	20231121	174100	508920550	44950	44950	44950	44950	0
86	20231121	174000	508920550	44950	44950	44950	44950	0
87	20231121	173900	508920550	44950	44950	44950	44950	0
88	20231121	173800	508920550	44950	44950	44950	44950	0
89	20231121	173700	508920550	44950	44950	44950	44950	0
90	20231121	173600	508920550	44950	44950	44950	44950	0
91	20231121	173500	508920550	44950	44950	44950	44950	0
92	20231121	173400	508920550	44950	44950	44950	44950	532
93	20231121	173300	508920550	44950	44950	44950	44950	0
94	20231121	173200	508920550	44950	44950	44950	44950	0
95	20231121	173100	508920550	44950	44950	44950	44950	0
96	20231121	173000	508920550	44950	44950	44950	44950	0
97	20231121	172900	508920550	44950	44950	44950	44950	0
98	20231121	172800	508920550	44950	44950	44950	44950	0
99	20231121	172700	508920550	44950	44950	44950	44950	0
100	20231121	172600	508920550	44950	44950	44950	44950	0
101	20231121	172500	508920550	44950	44950	44950	44950	0
102	20231121	172400	508920550	44950	44950	44950	44950	0
103	20231121	172300	508920550	44950	44950	44950	44950	0
104	20231121	172200	508920550	44950	44950	44950	44950	0
105	20231121	172100	508920550	44950	44950	44950	44950	0
106	20231121	172000	508920550	44950	44950	44950	44950	0
107	20231121	171900	508920550	44950	44950	44950	44950	0
108	20231121	171800	508920550	44950	44950	44950	44950	0
109	20231121	171700	508920550	44950	44950	44950	44950	0
110	20231121	171600	508920550	44950	44950	44950	44950	0
111	20231121	171500	508920550	44950	44950	44950	44950	0
112	20231121	171400	508920550	44950	44950	44950	44950	0
113	20231121	171300	508920550	44950	44950	44950	44950	0
114	20231121	171200	508920550	44950	44950	44950	44950	0
115	20231121	171100	508920550	44950	44950	44950	44950	0
116	20231121	171000	508920550	44950	44950	44950	44950	0
117	20231121	170900	508920550	44950	44950	44950	44950	0
118	20231121	170800	508920550	44950	44950	44950	44950	0
119	20231121	170700	508920550	44950	44950	44950	44950	0
120	20231121	170600	508920550	44950	44950	44950	44950	0
121	20231121	170500	508920550	44950	44950	44950	44950	0
122	20231121	170400	508920550	44950	44950	44950	44950	532
123	20231121	170300	508920550	44950	44950	44950	44950	0
124	20231121	170200	508920550	44950	44950	44950	44950	0
125	20231121	170100	508920550	44950	44950	44950	44950	0
126	20231121	170000	508920550	44950	44950	44950	44950	0
127	20231121	165900	508920550	44950	44950	44950	44950	0
128	20231121	165800	508920550	44950	44950	44950	44950	0
129	20231121	165700	508920550	44950	44950	44950	44950	0
130	20231121	165600	508920550	44950	44950	44950	44950	0
131	20231121	165500	508920550	44950	44950	44950	44950	0
132	20231121	165400	508920550	44950	44950	44950	44950	0
133	20231121	165300	508920550	44950	44950	44950	44950	0
134	20231121	165200	508920550	44950	44950	44950	44950	0
135	20231121	165100	508920550	44950	44950	44950	44950	0
136	20231121	165000	508920550	44950	44950	44950	44950	0
137	20231121	164900	508920550	44950	44950	44950	44950	0
138	20231121	164800	508920550	44950	44950	44950	44950	0
139	20231121	164700	508920550	44950	44950	44950	44950	0
140	20231121	164600	508920550	44950	44950	44950	44950	0
141	20231121	164500	508920550	44950	44950	44950	44950	0
142	20231121	164400	508920550	44950	44950	44950	44950	0
143	20231121	164300	508920550	44950	44950	44950	44950	0
144	20231121	164200	508920550	44950	44950	44950	44950	0
145	20231121	164100	508920550	44950	44950	44950	44950	0
146	20231121	164000	508920550	44950	44950	44950	44950	0
147	20231121	163900	508920550	44950	44950	44950	44950	0
148	20231121	163800	508920550	44950	44950	44950	44950	0
149	20231121	163700	508920550	44950	44950	44950	44950	0
150	20231121	163600	508920550	44950	44950	44950	44950	0
151	20231121	163500	508920550	44950	44950	44950	44950	0
152	20231121	163400	508920550	44950	44950	44950	44950	532
153	20231121	163300	508920550	44950	44950	44950	44950	0
154	20231121	163200	508920550	44950	44950	44950	44950	0
155	20231121	163100	508920550	44950	44950	44950	44950	0
156	20231121	163000	508920550	44950	44950	44950	44950	0
157	20231121	162900	508920550	44950	44950	44950	44950	0
158	20231121	162800	508920550	44950	44950	44950	44950	0
159	20231121	162700	508920550	44950	44950	44950	44950	0
160	20231121	162600	508920550	44950	44950	44950	44950	0
161	20231121	162500	508920550	44950	44950	44950	44950	0
162	20231121	162400	508920550	44950	44950	44950	44950	0
163	20231121	162300	508920550	44950	44950	44950	44950	0
164	20231121	162200	508920550	44950	44950	44950	44950	0
165	20231121	162100	508920550	44950	44950	44950	44950	0
166	20231121	162000	508920550	44950	44950	44950	44950	0
167	20231121	161900	508920550	44950	44950	44950	44950	0
168	20231121	161800	508920550	44950	44950	44950	44950	0
169	20231121	161700	508920550	44950	44950	44950	44950	0
170	20231121	161600	508920550	44950	44950	44950	44950	0
171	20231121	161500	508920550	44950	44950	44950	44950	0
172	20231121	161400	508920550	44950	44950	44950	44950	0
173	20231121	161300	508920550	44950	44950	44950	44950	0
174	20231121	161200	508920550	44950	44950	44950	44950	0
175	20231121	161100	508920550	44950	44950	44950	44950	0
176	20231121	161000	508920550	44950	44950	44950	44950	0
177	20231121	160900	508920550	44950	44950	44950	44950	0
178	20231121	160800	508920550	44950	44950	44950	44950	0
179	20231121	160700	508920550	44950	44950	44950	44950	0
180	20231121	160600	508920550	44950	44950	44950	44950	0
181	20231121	160500	508920550	44950	44950	44950	44950	0
182	20231121	160400	508920550	44950	44950	44950	44950	532
183	20231121	160300	508920550	44950	44950	44950	44950	0
184	20231121	160200	508920550	44950	44950	44950	44950	0
185	20231121	160100	508920550	44950	44950	44950	44950	0
186	20231121	160000	508920550	44950	44950	44950	44950	0
187	20231121	155900	508920550	44950	44950	44950	44950	0
188	20231121	155800	508920550	44950	44950	44950	44950	0
189	20231121	155700	508920550	44950	44950	44950	44950	0
190	20231121	155600	508920550	44950	44950	44950	44950	0
191	20231121	155500	508920550	44950	44950	44950	44950	0
192	20231121	155400	508920550	44950	44950	44950	44950	0
193	20231121	155300	508920550	44950	44950	44950	44950	0
194	20231121	155200	508920550	44950	44950	44950	44950	0
195	20231121	155100	508920550	44950	44950	44950	44950	0
196	20231121	155000	508920550	44950	44950	44950	44950	0
197	20231121	154900	508920550	44950	44950	44950	44950	0
198	20231121	154800	508920550	44950	44950	44950	44950	0
199	20231121	154700	508920550	44950	44950	44950	44950	0
200	20231121	154600	508920550	44950	44950	44950	44950	0
201	20231121	154500	508920550	44950	44950	44950	44950	0
202	20231121	154400	508920550	44950	44950	44950	44950	0
203	20231121	154300	508920550	44950	44950	44950	44950	0
204	20231121	154200	508920550	44950	44950	44950	44950	0
205	20231121	154100	508920550	44950	44950	44950	44950	0
206	20231121	154000	508920550	44950	44950	44950	44950	0
207	20231121	153900	508920550	44950	44950	44950	44950	0
208	20231121	153800	508920550	44950	44950	44950	44950	0
209	20231121	153700	508920550	44950	44950	44950	44950	0
210	20231121	153600	508920550	44950	44950	44950	44950	0
211	20231121	153500	508920550	44950	44950	44950	44950	0
212	20231121	153400	508920550	44950	44950	44950	44950	532
213	20231121	153300	508920550	44950	44950	44950	44950	0
214	20231121	153200	508920550	44950	44950	44950	44950	0
215	20231121	153100	508920550	44950	44950	44950	44950	0
216	20231121	153000	508920550	44950	44950	44950	44950	532
217	20231121	152900	485007150	45000	45000	45000	45000	0
218	20231121	152800	485007150	45000	45000	45000	45000	0
219	20231121	152700	485007150	45000	45000	45000	45000	0
220	20231121	152600	485007150	45000	45000	45000	45000	0
221	20231121	152500	485007150	45000	45000	45000	45000	0
222	20231121	152400	485007150	45000	45000	45000	45000	0
223	20231121	152300	485007150	45000	45000	45000	45000	0
224	20231121	152200	485007150	45000	45000	45000	45000	0
225	20231121	152100	485007150	45000	45000	45000	45000	0
226	20231121	152000	485007150	45000	45000	45000	45000	0
227	20231121	151900	485007150	45000	44950	45000	44950	534
228	20231121	151800	460978550	44950	44950	44950	44950	8
229	20231121	151700	460618950	44900	44900	44900	44900	3
230	20231121	151600	460484250	44900	44850	44900	44850	58
231	20231121	151500	457880450	44800	44800	44800	44800	3
232	20231121	151400	457746050	44700	44700	44700	44700	9
233	20231121	151300	457343750	44650	44650	44650	44650	0
234	20231121	151200	457343750	44650	44650	44650	44650	0
235	20231121	151100	457343750	44650	44650	44650	44650	0
236	20231121	151000	457343750	44650	44750	44750	44650	694
237	20231121	150900	426315450	44900	44800	44900	44800	3
238	20231121	150800	426180900	44750	44750	44750	44750	3
239	20231121	150700	426046650	44750	44750	44750	44750	0
240	20231121	150600	426046650	44750	44750	44750	44750	3
241	20231121	150500	425912400	44750	44750	44750	44750	23
242	20231121	150400	424883150	44750	44750	44750	44750	0
243	20231121	150300	424883150	44750	44750	44750	44750	3
244	20231121	150200	424748900	44750	44750	44750	44750	0
245	20231121	150100	424748900	44750	44750	44750	44750	3
246	20231121	150000	424614650	44800	44800	44800	44800	1
247	20231121	145900	424569850	44800	44750	44800	44750	7
248	20231121	145800	424256400	44800	44750	44800	44750	15
249	20231121	145700	423585000	44800	44800	44800	44800	3
250	20231121	145600	423450600	44700	44750	44750	44700	19
251	20231121	145500	422601100	44800	44800	44800	44800	0
252	20231121	145400	422601100	44800	44700	44800	44700	6
253	20231121	145300	422332650	44800	44750	44800	44750	10
254	20231121	145200	421885050	44750	44750	44750	44750	12
255	20231121	145100	421348050	44750	44750	44750	44750	10
256	20231121	145000	420900550	44800	44750	44800	44750	11
257	20231121	144900	420408150	44800	44750	44800	44750	7
258	20231121	144800	420094700	44800	44800	44800	44750	57
259	20231121	144700	417543700	44750	44750	44750	44750	3
260	20231121	144600	417409450	44750	44800	44800	44750	11
261	20231121	144500	416917050	44750	44800	44800	44750	22
262	20231121	144400	415932150	44800	44800	44800	44800	4
263	20231121	144300	415752950	44750	44750	44750	44750	12
264	20231121	144200	415215950	44800	44750	44800	44750	22
265	20231121	144100	414231300	44800	44800	44800	44800	3
266	20231121	144000	414096900	45000	44750	45000	44750	15
267	20231121	143900	413424800	44750	44800	44800	44750	206
268	20231121	143800	404200150	44900	44850	44900	44850	6
269	20231121	143700	403930900	44900	44800	44900	44800	17
270	20231121	143600	403169000	44850	44850	44850	44850	9
271	20231121	143500	402765350	44800	44850	44850	44800	24
272	20231121	143400	401690000	44850	44850	44850	44850	8
273	20231121	143300	401331200	44850	44900	44900	44850	16
274	20231121	143200	400613450	44800	44800	44800	44800	17
275	20231121	143100	399851850	44850	44900	44900	44850	18
276	20231121	143000	399044400	44850	44850	44850	44850	14
277	20231121	142900	398416500	44900	44850	44900	44850	14
278	20231121	142800	397788450	44900	44850	44900	44850	14
279	20231121	142700	397160350	44850	44900	44900	44850	6
280	20231121	142600	396891100	44900	44900	44900	44850	34
281	20231121	142500	395365200	44900	44900	44900	44900	7
282	20231121	142400	395050900	45050	44800	45050	44800	55
283	20231121	142300	392584050	44800	44850	44850	44800	34
284	20231121	142200	391060700	44800	44800	44800	44800	3
285	20231121	142100	390926300	44850	44850	44850	44850	23
286	20231121	142000	389894750	44850	44800	44900	44800	22
287	20231121	141900	388908450	44900	44900	44900	44900	8
288	20231121	141800	388549250	44850	44800	44850	44800	79
289	20231121	141700	385009400	44800	44750	44800	44750	54
290	20231121	141600	382590750	44800	44800	44800	44750	58
291	20231121	141500	379992550	44750	44800	44800	44750	15
292	20231121	141400	379321150	44800	44800	44800	44800	8
293	20231121	141300	378962750	44750	44750	44750	44750	11
294	20231121	141200	378470500	44800	44700	44800	44700	15
295	20231121	141100	377799450	44750	44750	44750	44750	3
296	20231121	141000	377665200	44700	44750	44750	44700	12
297	20231121	140900	377128650	44700	44700	44700	44700	11
298	20231121	140800	376636950	44750	44700	44750	44700	7
299	20231121	140700	376323850	44750	44750	44750	44750	3
300	20231121	140600	376189600	44700	44750	44750	44700	10
301	20231121	140500	375742250	44800	44800	44800	44800	20
302	20231121	140400	374846250	44750	44750	44800	44750	21
303	20231121	140300	373906300	44750	44700	44750	44700	6
304	20231121	140200	373637950	44750	44750	44750	44750	6
305	20231121	140100	373369450	44700	44750	44750	44700	5
306	20231121	140000	373145850	44800	44750	44800	44750	5
307	20231121	135900	372921900	44750	44800	44800	44750	14
308	20231121	135800	372295250	44750	44800	44800	44750	11
309	20231121	135700	371802900	44750	44750	44750	44750	3
310	20231121	135600	371668650	44750	44700	44750	44700	11
311	20231121	135500	371176800	44750	44750	44750	44750	8
312	20231121	135400	370818800	44750	44750	44750	44750	5
313	20231121	135300	370595050	44750	44800	44800	44750	11
314	20231121	135200	370102600	44750	44750	44750	44750	4
315	20231121	135100	369923600	44750	44800	44800	44750	11
316	20231121	135000	369431200	44750	44750	44800	44750	14
317	20231121	134900	368804550	44800	44750	44800	44750	21
318	20231121	134800	367863850	44750	44750	44750	44750	8
319	20231121	134700	367505850	44800	44750	44800	44750	13
320	20231121	134600	366923950	44800	44800	44800	44800	23
321	20231121	134500	365893550	44700	44800	44800	44700	233
322	20231121	134400	355477450	44750	44750	44750	44750	8
323	20231121	134300	355119450	44800	44750	44800	44750	5
324	20231121	134200	354895550	44750	44800	44800	44750	31
325	20231121	134100	353507150	44750	44750	44750	44750	2
326	20231121	134000	353417650	44750	44750	44750	44750	11
327	20231121	133900	352925400	44800	44750	44800	44750	21
328	20231121	133800	351985000	44800	44750	44800	44750	107
329	20231121	133700	347191750	44700	44700	44700	44700	17
330	20231121	133600	346431850	44700	44750	44750	44700	288
331	20231121	133500	333550150	44750	44750	44750	44750	0
332	20231121	133400	333550150	44750	44750	44750	44750	10
333	20231121	133300	333102650	44750	44750	44750	44750	11
334	20231121	133200	332610400	44750	44750	44750	44750	0
335	20231121	133100	332610400	44750	44750	44750	44750	13
336	20231121	133000	332028650	44750	44750	44750	44750	0
337	20231121	132900	332028650	44750	44750	44750	44750	10
338	20231121	132800	331581150	44750	44750	44750	44750	9
339	20231121	132700	331178400	44750	44750	44750	44750	2
340	20231121	132600	331088900	44750	44750	44750	44750	10
341	20231121	132500	330641400	44750	44750	44750	44750	9
342	20231121	132400	330238650	44750	44750	44750	44750	4
343	20231121	132300	330059650	44800	44800	44800	44800	20
344	20231121	132200	329163650	44800	44800	44800	44800	23
345	20231121	132100	328133250	44800	44800	44800	44800	0
346	20231121	132000	328133250	44800	44850	44850	44800	26
347	20231121	131900	326968100	44850	44850	44850	44850	0
348	20231121	131800	326968100	44850	44850	44850	44850	14
349	20231121	131700	326340200	44800	44750	44800	44750	51
350	20231121	131600	324055950	44750	44750	44750	44750	0
351	20231121	131500	324055950	44750	44750	44750	44750	10
352	20231121	131400	323608450	44750	44750	44750	44750	8
353	20231121	131300	323250450	44750	44750	44800	44750	31
354	20231121	131200	321862400	44750	44850	44850	44750	339
355	20231121	131100	306678650	44800	44800	44800	44800	138
356	20231121	131000	300496250	44800	44800	44800	44800	2
357	20231121	130900	300406650	44800	44800	44800	44800	21
358	20231121	130800	299465850	44800	44800	44800	44800	16
359	20231121	130700	298749050	44800	44800	44800	44800	9
360	20231121	130600	298345850	44800	44800	44800	44800	32
361	20231121	130500	296912250	44800	44800	44800	44800	0
362	20231121	130400	296912250	44800	44800	44800	44800	17
363	20231121	130300	296150650	44800	44800	44800	44800	15
364	20231121	130200	295478650	44800	44800	44800	44800	14
365	20231121	130100	294851450	44850	44850	44850	44850	25
366	20231121	130000	293730200	44850	44850	44850	44850	0
367	20231121	125900	293730200	44850	44850	44850	44850	13
368	20231121	125800	293147150	44850	44800	44850	44800	10
369	20231121	125700	292699050	44800	44800	44800	44800	16
370	20231121	125600	291982250	44800	44800	44800	44800	8
371	20231121	125500	291623850	44800	44800	44800	44800	26
372	20231121	125400	290459050	44800	44800	44800	44800	15
373	20231121	125300	289787050	44800	44800	44800	44800	17
374	20231121	125200	289025450	44800	44800	44800	44800	18
375	20231121	125100	288219050	44800	44800	44800	44800	0
376	20231121	125000	288219050	44800	44800	44800	44800	31
377	20231121	124900	286830250	44850	44850	44850	44850	20
378	20231121	124800	285933250	44850	44850	44850	44850	0
379	20231121	124700	285933250	44850	44850	44850	44850	13
380	20231121	124600	285350200	45050	44850	45050	44850	8
381	20231121	124500	284990500	44800	44850	44850	44800	22
382	20231121	124400	284004200	44800	44800	44800	44800	24
383	20231121	124300	282929000	44800	44800	44800	44800	15
384	20231121	124200	282257000	44850	44850	44850	44850	15
385	20231121	124100	281584250	44850	44850	44850	44850	11
386	20231121	124000	281090900	44850	44850	44850	44850	14
387	20231121	123900	280463000	44850	44850	44850	44850	0
388	20231121	123800	280463000	44850	44800	44850	44800	29
389	20231121	123700	279163400	44800	44800	44800	44800	1
390	20231121	123600	279118600	44800	44850	44850	44800	23
391	20231121	123500	278087700	44850	44850	44850	44850	14
392	20231121	123400	277459800	44850	44850	44850	44850	11
393	20231121	123300	276966450	44850	44850	44850	44850	21
394	20231121	123200	276024600	44900	44850	44900	44850	9
395	20231121	123100	275620700	44850	44850	44850	44850	22
396	20231121	123000	274634000	44850	44850	44850	44850	16
397	20231121	122900	273916400	44850	44850	44850	44850	16
398	20231121	122800	273198800	44850	44850	44850	44850	13
399	20231121	122700	272615750	44850	44850	44850	44850	4
400	20231121	122600	272436350	44850	44850	44850	44850	23
401	20231121	122500	271404800	44850	44850	44850	44850	10
402	20231121	122400	270956300	44850	44850	44850	44850	16
403	20231121	122300	270238700	44850	44850	44850	44850	8
404	20231121	122200	269879900	44850	44900	44900	44850	22
405	20231121	122100	268892750	44900	44900	44900	44900	13
406	20231121	122000	268309050	44900	44900	44900	44900	10
407	20231121	121900	267860050	44900	44900	44900	44900	23
408	20231121	121800	266827350	44900	44900	44900	44900	2
409	20231121	121700	266737550	44900	44900	44900	44900	23
410	20231121	121600	265704850	44900	44900	44900	44900	4
411	20231121	121500	265525250	44850	44900	44900	44850	29
412	20231121	121400	264223550	44900	44900	44900	44900	23
413	20231121	121300	263190850	44900	44900	44900	44900	6
414	20231121	121200	262921450	44900	44950	44950	44900	23
415	20231121	121100	261888400	44900	44900	44900	44900	0
416	20231121	121000	261888400	44900	44900	44900	44900	13
417	20231121	120900	261304700	44900	44900	44900	44900	13
418	20231121	120800	260721000	44900	44900	44900	44900	25
419	20231121	120700	259598500	44900	44900	44900	44900	13
420	20231121	120600	259014800	44900	44900	44900	44900	11
421	20231121	120500	258520900	44900	44900	44900	44900	13
422	20231121	120400	257937200	44900	44900	44900	44900	16
423	20231121	120300	257218800	44850	44850	44850	44850	14
424	20231121	120200	256590900	44850	44850	44850	44850	4
425	20231121	120100	256411500	44850	44850	44850	44850	26
426	20231121	120000	255245400	44850	44850	44850	44850	21
427	20231121	115900	254303550	44850	44850	44850	44850	3
428	20231121	115800	254169000	44850	44850	44850	44850	33
429	20231121	115700	252688950	44850	44850	44850	44850	0
430	20231121	115600	252688950	44850	44850	44850	44850	13
431	20231121	115500	252105900	44850	44850	44850	44850	15
432	20231121	115400	251433150	44850	44850	44900	44850	21
433	20231121	115300	250491200	44850	44850	44850	44850	14
434	20231121	115200	249863300	44900	44900	44900	44900	12
435	20231121	115100	249324500	44900	44900	44900	44900	74
436	20231121	115000	246001900	44900	44900	44900	44900	10
437	20231121	114900	245552900	44900	44900	44900	44900	23
438	20231121	114800	244520200	44900	44900	44900	44900	1002
439	20231121	114700	199530400	44950	44950	44950	44950	22
440	20231121	114600	198541500	44950	44950	44950	44900	26
441	20231121	114500	197373450	44950	44950	44950	44950	2
442	20231121	114400	197283550	45000	45000	45000	45000	18
443	20231121	114300	196473550	45000	45000	45000	45000	2
444	20231121	114200	196383550	44950	44900	44950	44900	31
445	20231121	114100	194990800	44900	44900	44900	44900	10
446	20231121	114000	194541800	44900	44900	44900	44900	13
447	20231121	113900	193958100	44900	44900	44900	44900	14
448	20231121	113800	193329500	44950	44950	44950	44900	14
449	20231121	113700	192700700	44900	44900	44900	44900	16
450	20231121	113600	191982300	44900	44900	44900	44900	9
451	20231121	113500	191578200	44900	44900	44900	44900	30
452	20231121	113400	190231200	44900	44900	44900	44900	3
453	20231121	113300	190096500	44900	44900	44900	44900	21
454	20231121	113200	189153600	44900	44900	44900	44900	14
455	20231121	113100	188525000	44900	44900	44900	44900	4
456	20231121	113000	188345400	44900	44900	44900	44900	21
457	20231121	112900	187402500	44900	44900	44900	44900	2
458	20231121	112800	187312700	44900	44900	44900	44900	23
459	20231121	112700	186280000	44900	44900	44900	44900	12
460	20231121	112600	185741200	44900	44900	44900	44900	14
461	20231121	112500	185112600	44900	44950	44950	44900	29
462	20231121	112400	183810450	44950	44950	44950	44950	1
463	20231121	112300	183765500	44950	44950	44950	44950	16
464	20231121	112200	183046300	44950	44950	44950	44950	17
465	20231121	112100	182282150	44950	44950	44950	44950	15
466	20231121	112000	181607900	44950	44950	44950	44950	4
467	20231121	111900	181428100	44950	44950	44950	44950	21
468	20231121	111800	180484150	44950	44950	44950	44950	15
469	20231121	111700	179809900	44950	44950	44950	44950	8
470	20231121	111600	179450300	44950	44950	44950	44950	34
471	20231121	111500	177922000	44950	44950	44950	44950	0
472	20231121	111400	177922000	44950	44950	44950	44950	13
473	20231121	111300	177337650	45100	44950	45100	44950	162
474	20231121	111200	170034850	44950	44950	44950	44950	13
475	20231121	111100	169450500	44950	44950	44950	44950	26
476	20231121	111000	168281800	44950	44950	44950	44950	0
477	20231121	110900	168281800	44950	44950	44950	44950	23
478	20231121	110800	167247950	44950	44950	44950	44950	9
479	20231121	110700	166843400	44950	44950	44950	44950	13
480	20231121	110600	166259050	44950	44950	44950	44950	31
481	20231121	110500	164865600	44950	44950	44950	44950	14
482	20231121	110400	164236300	45000	44950	45000	44950	15
483	20231121	110300	163561950	44950	44950	44950	44950	9
484	20231121	110200	163157400	45000	44950	45000	44950	21
485	20231121	110100	162213050	44950	44950	44950	44950	1
486	20231121	110000	162168100	44950	44950	44950	44950	16
487	20231121	105900	161448900	44950	45000	45000	44950	8
488	20231121	105800	161089100	44950	44950	44950	44950	13
489	20231121	105700	160504750	45000	44950	45000	44950	15
490	20231121	105600	159830400	44950	44950	44950	44950	1
491	20231121	105500	159785450	45000	44950	45000	44950	16
492	20231121	105400	159066150	44950	44950	44950	44950	0
493	20231121	105300	159066150	44950	45050	45100	44950	17
494	20231121	105200	158301500	45000	45000	45000	45000	2
495	20231121	105100	158211500	44950	44950	44950	44950	13
496	20231121	105000	157627150	44950	44950	44950	44950	15
497	20231121	104900	156952900	45000	45000	45000	45000	0
498	20231121	104800	156952900	45000	44950	45000	44950	16
499	20231121	104700	156233600	45000	45000	45000	45000	0
500	20231121	104600	156233600	45000	45050	45050	44950	16
501	20231121	104500	155514200	45000	45000	45000	45000	2
502	20231121	104400	155424200	44950	44950	44950	44950	14
503	20231121	104300	154794900	44950	44950	44950	44950	14
504	20231121	104200	154165600	45100	45050	45100	45050	6
505	20231121	104100	153895100	44950	45000	45000	44950	17
506	20231121	104000	153130750	44950	44950	44950	44950	0
507	20231121	103900	153130750	44950	44950	44950	44950	18
508	20231121	103800	152321650	44950	44950	44950	44950	0
509	20231121	103700	152321650	44950	44950	44950	44950	2
510	20231121	103600	152231750	44950	44950	44950	44950	2
511	20231121	103500	152141850	44950	44950	44950	44950	202
512	20231121	103400	143061950	45100	45100	45100	45100	0
513	20231121	103300	143061950	45100	45050	45100	45050	9
514	20231121	103200	142656150	44950	44950	44950	44950	450
515	20231121	103100	122428650	45000	45050	45050	45000	650
516	20231121	103000	93161250	45050	45050	45050	45050	2
517	20231121	102900	93071150	45050	45050	45050	45050	2
518	20231121	102800	92981050	45050	45050	45050	45050	0
519	20231121	102700	92981050	45050	45050	45050	45050	2
520	20231121	102600	92890950	45050	45050	45050	45050	2
521	20231121	102500	92800850	45050	45050	45050	45050	2
522	20231121	102400	92710750	45050	45100	45100	45050	8
523	20231121	102300	92350050	45050	45050	45050	45050	2
524	20231121	102200	92259950	45050	45050	45050	45050	2
525	20231121	102100	92169850	45050	45050	45050	45050	0
526	20231121	102000	92169850	45050	45050	45050	45050	2
527	20231121	101900	92079750	45050	45050	45050	45050	0
528	20231121	101800	92079750	45050	45050	45050	45050	47
529	20231121	101700	89962400	45000	45000	45000	45000	3
530	20231121	101600	89827400	45050	45050	45050	45050	1
531	20231121	101500	89782350	45000	45000	45000	45000	500
532	20231121	101400	67282350	45000	45000	45000	45000	2
533	20231121	101300	67192350	45000	45000	45000	45000	2
534	20231121	101200	67102350	45050	45050	45050	45050	8
535	20231121	101100	66741950	45000	45000	45000	45000	2
536	20231121	101000	66651950	45000	45000	45000	45000	500
537	20231121	100900	44151950	45000	45000	45000	45000	5
538	20231121	100800	43926950	45000	45000	45000	45000	2
539	20231121	100700	43836950	45050	45050	45050	45050	0
540	20231121	100600	43836950	45050	45000	45050	45000	7
541	20231121	100500	43521700	45000	45000	45000	45000	110
542	20231121	100400	38571700	45000	45000	45000	45000	102
543	20231121	100300	33981700	45050	45000	45050	45000	23
544	20231121	100200	32946550	45000	44950	45000	44950	3
545	20231121	100100	32811650	45000	45000	45000	45000	0
546	20231121	100000	32811650	45000	45050	45050	45000	2
547	20231121	095900	32721600	45000	45000	45000	45000	2
548	20231121	095800	32631600	45000	45000	45000	45000	30
549	20231121	095700	31281600	45000	44900	45000	44900	25
550	20231121	095600	30156850	44900	44900	44900	44900	0
551	20231121	095500	30156850	44900	44900	44900	44900	4
552	20231121	095400	29977250	44900	44900	44900	44900	0
553	20231121	095300	29977250	44900	44900	44900	44900	2
554	20231121	095200	29887450	44900	44900	44900	44900	0
555	20231121	095100	29887450	44900	44900	44900	44900	67
556	20231121	095000	26879150	44900	44900	44900	44900	0
557	20231121	094900	26879150	44900	44900	44900	44900	0
558	20231121	094800	26879150	44900	44950	44950	44900	86
559	20231121	094700	23017200	44900	44900	44900	44900	0
560	20231121	094600	23017200	44900	44900	44900	44900	2
561	20231121	094500	22927400	44900	44900	44900	44900	0
562	20231121	094400	22927400	44900	44900	44900	44900	2
563	20231121	094300	22837600	44900	44900	44900	44900	2
564	20231121	094200	22747800	44950	44950	44950	44950	69
565	20231121	094100	19646250	45000	45000	45000	45000	2
566	20231121	094000	19556250	45000	45000	45000	45000	2
567	20231121	093900	19466250	45000	45050	45050	45000	10
568	20231121	093800	19015850	45000	45000	45000	45000	0
569	20231121	093700	19015850	45000	45000	45000	45000	103
570	20231121	093600	14380850	45000	45000	45000	45000	5
571	20231121	093500	14155850	45000	45000	45000	45000	6
572	20231121	093400	13885850	45000	44950	45000	44950	3
573	20231121	093300	13750950	45050	45050	45050	45050	0
574	20231121	093200	13750950	45050	45000	45050	45000	14
575	20231121	093100	13120600	44950	44950	44950	44950	15
576	20231121	093000	12446350	45000	45000	45000	45000	0
577	20231121	092900	12446350	45000	45000	45000	45000	0
578	20231121	092800	12446350	45000	45000	45000	45000	4
579	20231121	092700	12266350	45000	45000	45000	45000	12
580	20231121	092600	11726350	45050	45000	45050	45000	50
581	20231121	092500	9476000	44950	44950	44950	44950	2
582	20231121	092400	9386100	44950	44950	44950	44950	1
583	20231121	092300	9341150	44950	44950	44950	44950	0
584	20231121	092200	9341150	44950	44950	44950	44950	1
585	20231121	092100	9296200	44950	44950	44950	44950	14
586	20231121	092000	8666900	44900	44900	44900	44900	5
587	20231121	091900	8442400	44900	44900	44900	44900	31
588	20231121	091800	7050500	44900	44900	44900	44900	0
589	20231121	091700	7050500	44900	44900	44900	44900	0
590	20231121	091600	7050500	44900	44900	44900	44900	0
591	20231121	091500	7050500	44900	44900	44900	44900	0
592	20231121	091400	7050500	44900	44900	44900	44900	20
593	20231121	091300	6152500	44900	44900	44900	44900	0
594	20231121	091200	6152500	44900	44900	44900	44900	0
595	20231121	091100	6152500	44900	44900	44900	44900	0
596	20231121	091000	6152500	44900	44900	44900	44900	0
597	20231121	090900	6152500	44900	44900	44900	44900	10
598	20231121	090800	5703500	44900	44900	44900	44900	0
599	20231121	090700	5703500	44900	44900	44900	44900	0
600	20231121	090600	5703500	44900	44900	44900	44900	0
601	20231121	090500	5703500	44900	44900	44900	44900	0
602	20231121	090400	5703500	44900	44900	44900	44900	0
603	20231121	090300	5703500	44900	44900	44900	44900	0
604	20231121	090200	5703500	44900	44950	44950	44900	105
605	20231121	090100	988900	44950	44950	44950	44950	0
606	20231121	090000	988900	44950	44950	44950	44950	22