KissMeData/025000/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	190800	118376600	44600	44600	44600	44600	14
3	20231127	190700	118376600	44600	44600	44600	44600	0
4	20231127	190600	118376600	44600	44600	44600	44600	0
5	20231127	190500	118376600	44600	44600	44600	44600	0
6	20231127	190400	118376600	44600	44600	44600	44600	0
7	20231127	190300	118376600	44600	44600	44600	44600	0
8	20231127	190200	118376600	44600	44600	44600	44600	0
9	20231127	190100	118376600	44600	44600	44600	44600	0
10	20231127	190000	118376600	44600	44600	44600	44600	0
11	20231127	185900	118376600	44600	44600	44600	44600	0
12	20231127	185800	118376600	44600	44600	44600	44600	0
13	20231127	185700	118376600	44600	44600	44600	44600	0
14	20231127	185600	118376600	44600	44600	44600	44600	0
15	20231127	185500	118376600	44600	44600	44600	44600	0
16	20231127	185400	118376600	44600	44600	44600	44600	0
17	20231127	185300	118376600	44600	44600	44600	44600	0
18	20231127	185200	118376600	44600	44600	44600	44600	0
19	20231127	185100	118376600	44600	44600	44600	44600	0
20	20231127	185000	118376600	44600	44600	44600	44600	0
21	20231127	184900	118376600	44600	44600	44600	44600	0
22	20231127	184800	118376600	44600	44600	44600	44600	0
23	20231127	184700	118376600	44600	44600	44600	44600	0
24	20231127	184600	118376600	44600	44600	44600	44600	0
25	20231127	184500	118376600	44600	44600	44600	44600	0
26	20231127	184400	118376600	44600	44600	44600	44600	0
27	20231127	184300	118376600	44600	44600	44600	44600	0
28	20231127	184200	118376600	44600	44600	44600	44600	0
29	20231127	184100	118376600	44600	44600	44600	44600	0
30	20231127	184000	118376600	44600	44600	44600	44600	0
31	20231127	183900	118376600	44600	44600	44600	44600	0
32	20231127	183800	118376600	44600	44600	44600	44600	14
33	20231127	183700	118376600	44600	44600	44600	44600	0
34	20231127	183600	118376600	44600	44600	44600	44600	0
35	20231127	183500	118376600	44600	44600	44600	44600	0
36	20231127	183400	118376600	44600	44600	44600	44600	0
37	20231127	183300	118376600	44600	44600	44600	44600	0
38	20231127	183200	118376600	44600	44600	44600	44600	0
39	20231127	183100	118376600	44600	44600	44600	44600	0
40	20231127	183000	118376600	44600	44600	44600	44600	0
41	20231127	182900	118376600	44600	44600	44600	44600	0
42	20231127	182800	118376600	44600	44600	44600	44600	0
43	20231127	182700	118376600	44600	44600	44600	44600	0
44	20231127	182600	118376600	44600	44600	44600	44600	0
45	20231127	182500	118376600	44600	44600	44600	44600	0
46	20231127	182400	118376600	44600	44600	44600	44600	0
47	20231127	182300	118376600	44600	44600	44600	44600	0
48	20231127	182200	118376600	44600	44600	44600	44600	0
49	20231127	182100	118376600	44600	44600	44600	44600	0
50	20231127	182000	118376600	44600	44600	44600	44600	0
51	20231127	181900	118376600	44600	44600	44600	44600	0
52	20231127	181800	118376600	44600	44600	44600	44600	0
53	20231127	181700	118376600	44600	44600	44600	44600	0
54	20231127	181600	118376600	44600	44600	44600	44600	0
55	20231127	181500	118376600	44600	44600	44600	44600	0
56	20231127	181400	118376600	44600	44600	44600	44600	0
57	20231127	181300	118376600	44600	44600	44600	44600	0
58	20231127	181200	118376600	44600	44600	44600	44600	0
59	20231127	181100	118376600	44600	44600	44600	44600	0
60	20231127	181000	118376600	44600	44600	44600	44600	0
61	20231127	180900	118376600	44600	44600	44600	44600	0
62	20231127	180800	118376600	44600	44600	44600	44600	14
63	20231127	180700	118376600	44600	44600	44600	44600	0
64	20231127	180600	118376600	44600	44600	44600	44600	0
65	20231127	180500	118376600	44600	44600	44600	44600	0
66	20231127	180400	118376600	44600	44600	44600	44600	0
67	20231127	180300	118376600	44600	44600	44600	44600	0
68	20231127	180200	118376600	44600	44600	44600	44600	0
69	20231127	180100	118376600	44600	44600	44600	44600	0
70	20231127	180000	118376600	44600	44600	44600	44600	0
71	20231127	175900	118376600	44600	44600	44600	44600	0
72	20231127	175800	118376600	44600	44600	44600	44600	0
73	20231127	175700	118376600	44600	44600	44600	44600	0
74	20231127	175600	118376600	44600	44600	44600	44600	0
75	20231127	175500	118376600	44600	44600	44600	44600	0
76	20231127	175400	118376600	44600	44600	44600	44600	0
77	20231127	175300	118376600	44600	44600	44600	44600	0
78	20231127	175200	118376600	44600	44600	44600	44600	0
79	20231127	175100	118376600	44600	44600	44600	44600	0
80	20231127	175000	118376600	44600	44600	44600	44600	0
81	20231127	174900	118376600	44600	44600	44600	44600	0
82	20231127	174800	118376600	44600	44600	44600	44600	0
83	20231127	174700	118376600	44600	44600	44600	44600	0
84	20231127	174600	118376600	44600	44600	44600	44600	0
85	20231127	174500	118376600	44600	44600	44600	44600	0
86	20231127	174400	118376600	44600	44600	44600	44600	0
87	20231127	174300	118376600	44600	44600	44600	44600	0
88	20231127	174200	118376600	44600	44600	44600	44600	0
89	20231127	174100	118376600	44600	44600	44600	44600	0
90	20231127	174000	118376600	44600	44600	44600	44600	0
91	20231127	173900	118376600	44600	44600	44600	44600	0
92	20231127	173800	118376600	44600	44600	44600	44600	14
93	20231127	173700	118376600	44600	44600	44600	44600	0
94	20231127	173600	118376600	44600	44600	44600	44600	0
95	20231127	173500	118376600	44600	44600	44600	44600	0
96	20231127	173400	118376600	44600	44600	44600	44600	0
97	20231127	173300	118376600	44600	44600	44600	44600	0
98	20231127	173200	118376600	44600	44600	44600	44600	0
99	20231127	173100	118376600	44600	44600	44600	44600	0
100	20231127	173000	118376600	44600	44600	44600	44600	0
101	20231127	172900	118376600	44600	44600	44600	44600	0
102	20231127	172800	118376600	44600	44600	44600	44600	0
103	20231127	172700	118376600	44600	44600	44600	44600	0
104	20231127	172600	118376600	44600	44600	44600	44600	0
105	20231127	172500	118376600	44600	44600	44600	44600	0
106	20231127	172400	118376600	44600	44600	44600	44600	0
107	20231127	172300	118376600	44600	44600	44600	44600	0
108	20231127	172200	118376600	44600	44600	44600	44600	0
109	20231127	172100	118376600	44600	44600	44600	44600	0
110	20231127	172000	118376600	44600	44600	44600	44600	0
111	20231127	171900	118376600	44600	44600	44600	44600	0
112	20231127	171800	118376600	44600	44600	44600	44600	0
113	20231127	171700	118376600	44600	44600	44600	44600	0
114	20231127	171600	118376600	44600	44600	44600	44600	0
115	20231127	171500	118376600	44600	44600	44600	44600	0
116	20231127	171400	118376600	44600	44600	44600	44600	0
117	20231127	171300	118376600	44600	44600	44600	44600	0
118	20231127	171200	118376600	44600	44600	44600	44600	0
119	20231127	171100	118376600	44600	44600	44600	44600	0
120	20231127	171000	118376600	44600	44600	44600	44600	0
121	20231127	170900	118376600	44600	44600	44600	44600	0
122	20231127	170800	118376600	44600	44600	44600	44600	14
123	20231127	170700	118376600	44600	44600	44600	44600	0
124	20231127	170600	118376600	44600	44600	44600	44600	0
125	20231127	170500	118376600	44600	44600	44600	44600	0
126	20231127	170400	118376600	44600	44600	44600	44600	0
127	20231127	170300	118376600	44600	44600	44600	44600	0
128	20231127	170200	118376600	44600	44600	44600	44600	0
129	20231127	170100	118376600	44600	44600	44600	44600	0
130	20231127	170000	118376600	44600	44600	44600	44600	0
131	20231127	165900	118376600	44600	44600	44600	44600	0
132	20231127	165800	118376600	44600	44600	44600	44600	0
133	20231127	165700	118376600	44600	44600	44600	44600	0
134	20231127	165600	118376600	44600	44600	44600	44600	0
135	20231127	165500	118376600	44600	44600	44600	44600	0
136	20231127	165400	118376600	44600	44600	44600	44600	0
137	20231127	165300	118376600	44600	44600	44600	44600	0
138	20231127	165200	118376600	44600	44600	44600	44600	0
139	20231127	165100	118376600	44600	44600	44600	44600	0
140	20231127	165000	118376600	44600	44600	44600	44600	0
141	20231127	164900	118376600	44600	44600	44600	44600	0
142	20231127	164800	118376600	44600	44600	44600	44600	0
143	20231127	164700	118376600	44600	44600	44600	44600	0
144	20231127	164600	118376600	44600	44600	44600	44600	0
145	20231127	164500	118376600	44600	44600	44600	44600	0
146	20231127	164400	118376600	44600	44600	44600	44600	0
147	20231127	164300	118376600	44600	44600	44600	44600	0
148	20231127	164200	118376600	44600	44600	44600	44600	0
149	20231127	164100	118376600	44600	44600	44600	44600	0
150	20231127	164000	118376600	44600	44600	44600	44600	0
151	20231127	163900	118376600	44600	44600	44600	44600	0
152	20231127	163800	118376600	44600	44600	44600	44600	14
153	20231127	163700	118376600	44600	44600	44600	44600	0
154	20231127	163600	118376600	44600	44600	44600	44600	0
155	20231127	163500	118376600	44600	44600	44600	44600	0
156	20231127	163400	118376600	44600	44600	44600	44600	0
157	20231127	163300	118376600	44600	44600	44600	44600	0
158	20231127	163200	118376600	44600	44600	44600	44600	0
159	20231127	163100	118376600	44600	44600	44600	44600	0
160	20231127	163000	118376600	44600	44600	44600	44600	0
161	20231127	162900	118376600	44600	44600	44600	44600	0
162	20231127	162800	118376600	44600	44600	44600	44600	0
163	20231127	162700	118376600	44600	44600	44600	44600	0
164	20231127	162600	118376600	44600	44600	44600	44600	0
165	20231127	162500	118376600	44600	44600	44600	44600	0
166	20231127	162400	118376600	44600	44600	44600	44600	0
167	20231127	162300	118376600	44600	44600	44600	44600	0
168	20231127	162200	118376600	44600	44600	44600	44600	0
169	20231127	162100	118376600	44600	44600	44600	44600	0
170	20231127	162000	118376600	44600	44600	44600	44600	0
171	20231127	161900	118376600	44600	44600	44600	44600	0
172	20231127	161800	118376600	44600	44600	44600	44600	0
173	20231127	161700	118376600	44600	44600	44600	44600	0
174	20231127	161600	118376600	44600	44600	44600	44600	0
175	20231127	161500	118376600	44600	44600	44600	44600	0
176	20231127	161400	118376600	44600	44600	44600	44600	0
177	20231127	161300	118376600	44600	44600	44600	44600	0
178	20231127	161200	118376600	44600	44600	44600	44600	0
179	20231127	161100	118376600	44600	44600	44600	44600	0
180	20231127	161000	118376600	44600	44600	44600	44600	0
181	20231127	160900	118376600	44600	44600	44600	44600	0
182	20231127	160800	118376600	44600	44600	44600	44600	14
183	20231127	160700	118376600	44600	44600	44600	44600	0
184	20231127	160600	118376600	44600	44600	44600	44600	0
185	20231127	160500	118376600	44600	44600	44600	44600	0
186	20231127	160400	118376600	44600	44600	44600	44600	0
187	20231127	160300	118376600	44600	44600	44600	44600	0
188	20231127	160200	118376600	44600	44600	44600	44600	0
189	20231127	160100	118376600	44600	44600	44600	44600	0
190	20231127	160000	118376600	44600	44600	44600	44600	0
191	20231127	155900	118376600	44600	44600	44600	44600	0
192	20231127	155800	118376600	44600	44600	44600	44600	0
193	20231127	155700	118376600	44600	44600	44600	44600	0
194	20231127	155600	118376600	44600	44600	44600	44600	0
195	20231127	155500	118376600	44600	44600	44600	44600	0
196	20231127	155400	118376600	44600	44600	44600	44600	0
197	20231127	155300	118376600	44600	44600	44600	44600	0
198	20231127	155200	118376600	44600	44600	44600	44600	0
199	20231127	155100	118376600	44600	44600	44600	44600	0
200	20231127	155000	118376600	44600	44600	44600	44600	0
201	20231127	154900	118376600	44600	44600	44600	44600	0
202	20231127	154800	118376600	44600	44600	44600	44600	0
203	20231127	154700	118376600	44600	44600	44600	44600	0
204	20231127	154600	118376600	44600	44600	44600	44600	0
205	20231127	154500	118376600	44600	44600	44600	44600	0
206	20231127	154400	118376600	44600	44600	44600	44600	0
207	20231127	154300	118376600	44600	44600	44600	44600	0
208	20231127	154200	118376600	44600	44600	44600	44600	0
209	20231127	154100	118376600	44600	44600	44600	44600	0
210	20231127	154000	118376600	44600	44600	44600	44600	0
211	20231127	153900	118376600	44600	44600	44600	44600	0
212	20231127	153800	118376600	44600	44600	44600	44600	14
213	20231127	153700	118376600	44600	44600	44600	44600	0
214	20231127	153600	118376600	44600	44600	44600	44600	0
215	20231127	153500	118376600	44600	44600	44600	44600	0
216	20231127	153400	118376600	44600	44600	44600	44600	0
217	20231127	153300	118376600	44600	44600	44600	44600	0
218	20231127	153200	118376600	44600	44600	44600	44600	0
219	20231127	153100	118376600	44600	44600	44600	44600	0
220	20231127	153000	118376600	44600	44600	44600	44600	14
221	20231127	152900	117752200	44550	44550	44550	44550	0
222	20231127	152800	117752200	44550	44550	44550	44550	0
223	20231127	152700	117752200	44550	44550	44550	44550	0
224	20231127	152600	117752200	44550	44550	44550	44550	0
225	20231127	152500	117752200	44550	44550	44550	44550	0
226	20231127	152400	117752200	44550	44550	44550	44550	0
227	20231127	152300	117752200	44550	44550	44550	44550	0
228	20231127	152200	117752200	44550	44550	44550	44550	0
229	20231127	152100	117752200	44550	44550	44550	44550	0
230	20231127	152000	117752200	44550	44550	44550	44550	0
231	20231127	151900	117752200	44550	44550	44550	44550	0
232	20231127	151800	117752200	44550	44550	44550	44550	0
233	20231127	151700	117752200	44550	44550	44550	44550	0
234	20231127	151600	117752200	44550	44550	44550	44550	0
235	20231127	151500	117752200	44550	44550	44550	44550	0
236	20231127	151400	117752200	44550	44550	44550	44550	0
237	20231127	151300	117752200	44550	44550	44550	44550	0
238	20231127	151200	117752200	44550	44550	44550	44550	0
239	20231127	151100	117752200	44550	44550	44550	44550	0
240	20231127	151000	117752200	44550	44550	44550	44550	1
241	20231127	150900	117707650	44550	44550	44550	44550	0
242	20231127	150800	117707650	44550	44550	44550	44550	0
243	20231127	150700	117707650	44550	44550	44550	44550	1
244	20231127	150600	117663100	44500	44500	44500	44500	0
245	20231127	150500	117663100	44500	44500	44500	44500	0
246	20231127	150400	117663100	44500	44500	44500	44500	0
247	20231127	150300	117663100	44500	44500	44500	44500	0
248	20231127	150200	117663100	44500	44500	44500	44500	0
249	20231127	150100	117663100	44500	44500	44500	44500	0
250	20231127	150000	117663100	44500	44500	44500	44500	0
251	20231127	145900	117663100	44500	44500	44500	44500	0
252	20231127	145800	117663100	44500	44500	44500	44500	0
253	20231127	145700	117663100	44500	44500	44500	44500	0
254	20231127	145600	117663100	44500	44500	44500	44500	0
255	20231127	145500	117663100	44500	44500	44500	44500	0
256	20231127	145400	117663100	44500	44500	44500	44500	0
257	20231127	145300	117663100	44500	44500	44500	44500	0
258	20231127	145200	117663100	44500	44500	44500	44500	0
259	20231127	145100	117663100	44500	44500	44500	44500	0
260	20231127	145000	117663100	44500	44500	44500	44500	0
261	20231127	144900	117663100	44500	44500	44500	44500	0
262	20231127	144800	117663100	44500	44500	44500	44500	0
263	20231127	144700	117663100	44500	44500	44500	44500	1
264	20231127	144600	117618600	44500	44500	44500	44500	0
265	20231127	144500	117618600	44500	44500	44500	44500	0
266	20231127	144400	117618600	44500	44500	44500	44500	0
267	20231127	144300	117618600	44500	44500	44500	44500	0
268	20231127	144200	117618600	44500	44500	44500	44500	0
269	20231127	144100	117618600	44500	44500	44500	44500	0
270	20231127	144000	117618600	44500	44500	44500	44500	0
271	20231127	143900	117618600	44500	44500	44500	44500	0
272	20231127	143800	117618600	44500	44500	44500	44500	0
273	20231127	143700	117618600	44500	44500	44500	44500	150
274	20231127	143600	110943600	44500	44500	44500	44500	0
275	20231127	143500	110943600	44500	44500	44500	44500	0
276	20231127	143400	110943600	44500	44500	44500	44500	0
277	20231127	143300	110943600	44500	44500	44500	44500	0
278	20231127	143200	110943600	44500	44500	44500	44500	0
279	20231127	143100	110943600	44500	44500	44500	44500	0
280	20231127	143000	110943600	44500	44500	44500	44500	0
281	20231127	142900	110943600	44500	44500	44500	44500	0
282	20231127	142800	110943600	44500	44500	44500	44500	0
283	20231127	142700	110943600	44500	44550	44550	44500	11
284	20231127	142600	110453800	44550	44550	44550	44550	0
285	20231127	142500	110453800	44550	44550	44550	44550	0
286	20231127	142400	110453800	44550	44550	44550	44550	0
287	20231127	142300	110453800	44550	44550	44550	44550	0
288	20231127	142200	110453800	44550	44550	44550	44550	0
289	20231127	142100	110453800	44550	44550	44550	44550	0
290	20231127	142000	110453800	44550	44550	44550	44550	0
291	20231127	141900	110453800	44550	44550	44550	44550	0
292	20231127	141800	110453800	44550	44550	44550	44550	0
293	20231127	141700	110453800	44550	44550	44550	44550	0
294	20231127	141600	110453800	44550	44550	44550	44550	0
295	20231127	141500	110453800	44550	44550	44550	44550	0
296	20231127	141400	110453800	44550	44550	44550	44550	0
297	20231127	141300	110453800	44550	44550	44550	44550	1
298	20231127	141200	110409250	44550	44550	44550	44550	0
299	20231127	141100	110409250	44550	44550	44550	44550	0
300	20231127	141000	110409250	44550	44550	44550	44550	0
301	20231127	140900	110409250	44550	44550	44550	44550	2
302	20231127	140800	110320150	44550	44550	44550	44550	0
303	20231127	140700	110320150	44550	44550	44550	44550	0
304	20231127	140600	110320150	44550	44550	44550	44550	47
305	20231127	140500	108226300	44550	44550	44550	44550	8
306	20231127	140400	107869900	44550	44550	44550	44550	0
307	20231127	140300	107869900	44550	44550	44550	44550	0
308	20231127	140200	107869900	44550	44550	44550	44550	0
309	20231127	140100	107869900	44550	44550	44550	44550	10
310	20231127	140000	107424400	44550	44550	44550	44550	0
311	20231127	135900	107424400	44550	44550	44550	44550	0
312	20231127	135800	107424400	44550	44550	44550	44550	0
313	20231127	135700	107424400	44550	44550	44550	44550	0
314	20231127	135600	107424400	44550	44550	44550	44550	0
315	20231127	135500	107424400	44550	44550	44550	44550	0
316	20231127	135400	107424400	44550	44550	44550	44550	0
317	20231127	135300	107424400	44550	44550	44550	44550	20
318	20231127	135200	106533400	44550	44550	44550	44550	0
319	20231127	135100	106533400	44550	44550	44550	44550	0
320	20231127	135000	106533400	44550	44550	44550	44550	0
321	20231127	134900	106533400	44550	44550	44550	44550	0
322	20231127	134800	106533400	44550	44550	44550	44550	17
323	20231127	134700	105776050	44550	44550	44550	44550	0
324	20231127	134600	105776050	44550	44550	44550	44550	0
325	20231127	134500	105776050	44550	44550	44550	44550	2
326	20231127	134400	105686950	44550	44550	44550	44550	0
327	20231127	134300	105686950	44550	44550	44550	44550	21
328	20231127	134200	104751400	44550	44550	44550	44550	0
329	20231127	134100	104751400	44550	44550	44550	44550	5
330	20231127	134000	104528650	44500	44500	44500	44500	0
331	20231127	133900	104528650	44500	44500	44500	44500	0
332	20231127	133800	104528650	44500	44500	44500	44500	3
333	20231127	133700	104395150	44550	44550	44550	44550	0
334	20231127	133600	104395150	44550	44550	44550	44550	0
335	20231127	133500	104395150	44550	44550	44550	44550	0
336	20231127	133400	104395150	44550	44550	44550	44550	0
337	20231127	133300	104395150	44550	44550	44550	44550	0
338	20231127	133200	104395150	44550	44550	44550	44550	0
339	20231127	133100	104395150	44550	44550	44550	44550	0
340	20231127	133000	104395150	44550	44550	44550	44550	0
341	20231127	132900	104395150	44550	44550	44550	44550	0
342	20231127	132800	104395150	44550	44550	44550	44550	0
343	20231127	132700	104395150	44550	44550	44550	44550	0
344	20231127	132600	104395150	44550	44550	44550	44550	0
345	20231127	132500	104395150	44550	44550	44550	44550	0
346	20231127	132400	104395150	44550	44550	44550	44550	0
347	20231127	132300	104395150	44550	44550	44550	44550	0
348	20231127	132200	104395150	44550	44550	44550	44550	0
349	20231127	132100	104395150	44550	44550	44550	44550	0
350	20231127	132000	104395150	44550	44550	44550	44550	0
351	20231127	131900	104395150	44550	44550	44550	44550	1
352	20231127	131800	104350600	44550	44550	44550	44550	0
353	20231127	131700	104350600	44550	44550	44550	44550	0
354	20231127	131600	104350600	44550	44550	44550	44550	0
355	20231127	131500	104350600	44550	44550	44550	44550	0
356	20231127	131400	104350600	44550	44550	44550	44550	0
357	20231127	131300	104350600	44550	44550	44550	44550	0
358	20231127	131200	104350600	44550	44550	44550	44550	0
359	20231127	131100	104350600	44550	44550	44550	44550	0
360	20231127	131000	104350600	44550	44550	44550	44550	0
361	20231127	130900	104350600	44550	44550	44550	44550	0
362	20231127	130800	104350600	44550	44550	44550	44550	0
363	20231127	130700	104350600	44550	44550	44550	44550	0
364	20231127	130600	104350600	44550	44550	44550	44550	0
365	20231127	130500	104350600	44550	44550	44550	44550	0
366	20231127	130400	104350600	44550	44550	44550	44550	1
367	20231127	130300	104306050	44500	44500	44500	44500	0
368	20231127	130200	104306050	44500	44500	44500	44500	0
369	20231127	130100	104306050	44500	44500	44500	44500	1
370	20231127	130000	104261550	44500	44500	44500	44500	0
371	20231127	125900	104261550	44500	44500	44500	44500	0
372	20231127	125800	104261550	44500	44500	44500	44500	0
373	20231127	125700	104261550	44500	44500	44500	44500	0
374	20231127	125600	104261550	44500	44500	44500	44500	0
375	20231127	125500	104261550	44500	44500	44500	44500	0
376	20231127	125400	104261550	44500	44500	44500	44500	0
377	20231127	125300	104261550	44500	44500	44500	44500	0
378	20231127	125200	104261550	44500	44500	44500	44500	0
379	20231127	125100	104261550	44500	44500	44500	44500	0
380	20231127	125000	104261550	44500	44500	44500	44500	0
381	20231127	124900	104261550	44500	44500	44500	44500	1
382	20231127	124800	104217050	44500	44500	44500	44500	0
383	20231127	124700	104217050	44500	44500	44500	44500	0
384	20231127	124600	104217050	44500	44500	44500	44500	1
385	20231127	124500	104172550	44500	44500	44500	44500	0
386	20231127	124400	104172550	44500	44500	44500	44500	0
387	20231127	124300	104172550	44500	44500	44500	44500	0
388	20231127	124200	104172550	44500	44500	44500	44500	1
389	20231127	124100	104128050	44500	44500	44500	44500	1
390	20231127	124000	104083550	44500	44550	44550	44500	79
391	20231127	123900	100565750	44550	44550	44550	44550	0
392	20231127	123800	100565750	44550	44550	44550	44550	0
393	20231127	123700	100565750	44550	44550	44550	44550	0
394	20231127	123600	100565750	44550	44550	44550	44550	0
395	20231127	123500	100565750	44550	44550	44550	44550	0
396	20231127	123400	100565750	44550	44550	44550	44550	0
397	20231127	123300	100565750	44550	44550	44550	44550	0
398	20231127	123200	100565750	44550	44550	44550	44550	0
399	20231127	123100	100565750	44550	44550	44550	44550	0
400	20231127	123000	100565750	44550	44550	44550	44550	1
401	20231127	122900	100521200	44550	44550	44550	44550	0
402	20231127	122800	100521200	44550	44550	44550	44550	0
403	20231127	122700	100521200	44550	44550	44550	44550	0
404	20231127	122600	100521200	44550	44550	44550	44550	0
405	20231127	122500	100521200	44550	44550	44550	44550	0
406	20231127	122400	100521200	44550	44550	44550	44550	0
407	20231127	122300	100521200	44550	44550	44550	44550	18
408	20231127	122200	99719300	44550	44550	44550	44550	0
409	20231127	122100	99719300	44550	44550	44550	44550	59
410	20231127	122000	97090850	44550	44550	44550	44550	12
411	20231127	121900	96556250	44550	44550	44550	44550	0
412	20231127	121800	96556250	44550	44550	44550	44550	0
413	20231127	121700	96556250	44550	44550	44550	44550	0
414	20231127	121600	96556250	44550	44550	44550	44550	0
415	20231127	121500	96556250	44550	44550	44550	44550	0
416	20231127	121400	96556250	44550	44550	44550	44550	0
417	20231127	121300	96556250	44550	44550	44550	44550	0
418	20231127	121200	96556250	44550	44550	44550	44550	0
419	20231127	121100	96556250	44550	44550	44550	44550	1
420	20231127	121000	96511700	44550	44550	44550	44550	30
421	20231127	120900	95175200	44550	44550	44550	44550	0
422	20231127	120800	95175200	44550	44550	44550	44550	0
423	20231127	120700	95175200	44550	44550	44550	44550	1
424	20231127	120600	95130650	44550	44550	44550	44550	30
425	20231127	120500	93794150	44500	44500	44500	44500	0
426	20231127	120400	93794150	44500	44500	44500	44500	1
427	20231127	120300	93749650	44550	44550	44550	44550	0
428	20231127	120200	93749650	44550	44550	44550	44550	11
429	20231127	120100	93259600	44500	44500	44500	44500	0
430	20231127	120000	93259600	44500	44500	44500	44500	0
431	20231127	115900	93259600	44500	44500	44500	44500	0
432	20231127	115800	93259600	44500	44500	44500	44500	0
433	20231127	115700	93259600	44500	44500	44500	44500	0
434	20231127	115600	93259600	44500	44500	44500	44500	0
435	20231127	115500	93259600	44500	44500	44500	44500	0
436	20231127	115400	93259600	44500	44500	44500	44500	0
437	20231127	115300	93259600	44500	44500	44500	44500	0
438	20231127	115200	93259600	44500	44500	44500	44500	0
439	20231127	115100	93259600	44500	44500	44500	44500	0
440	20231127	115000	93259600	44500	44500	44500	44500	0
441	20231127	114900	93259600	44500	44500	44500	44500	0
442	20231127	114800	93259600	44500	44500	44500	44500	0
443	20231127	114700	93259600	44500	44500	44500	44500	0
444	20231127	114600	93259600	44500	44500	44500	44500	0
445	20231127	114500	93259600	44500	44500	44500	44500	0
446	20231127	114400	93259600	44500	44550	44550	44500	63
447	20231127	114300	90455450	44500	44500	44500	44500	0
448	20231127	114200	90455450	44500	44500	44500	44500	0
449	20231127	114100	90455450	44500	44500	44500	44500	0
450	20231127	114000	90455450	44500	44500	44500	44500	0
451	20231127	113900	90455450	44500	44500	44500	44500	0
452	20231127	113800	90455450	44500	44500	44500	44500	0
453	20231127	113700	90455450	44500	44500	44500	44500	0
454	20231127	113600	90455450	44500	44500	44500	44500	0
455	20231127	113500	90455450	44500	44500	44500	44500	0
456	20231127	113400	90455450	44500	44500	44500	44500	0
457	20231127	113300	90455450	44500	44500	44500	44500	37
458	20231127	113200	88808950	44500	44500	44500	44500	0
459	20231127	113100	88808950	44500	44500	44500	44500	0
460	20231127	113000	88808950	44500	44500	44500	44500	0
461	20231127	112900	88808950	44500	44500	44500	44500	0
462	20231127	112800	88808950	44500	44500	44500	44500	0
463	20231127	112700	88808950	44500	44500	44500	44500	0
464	20231127	112600	88808950	44500	44500	44500	44500	0
465	20231127	112500	88808950	44500	44500	44500	44500	0
466	20231127	112400	88808950	44500	44500	44500	44500	0
467	20231127	112300	88808950	44500	44500	44500	44500	0
468	20231127	112200	88808950	44500	44500	44500	44500	1
469	20231127	112100	88764450	44500	44500	44500	44500	24
470	20231127	112000	87696450	44500	44500	44500	44500	0
471	20231127	111900	87696450	44500	44500	44500	44500	16
472	20231127	111800	86984450	44500	44500	44500	44500	0
473	20231127	111700	86984450	44500	44500	44500	44500	0
474	20231127	111600	86984450	44500	44500	44500	44500	0
475	20231127	111500	86984450	44500	44500	44500	44500	0
476	20231127	111400	86984450	44500	44500	44500	44500	0
477	20231127	111300	86984450	44500	44500	44500	44500	0
478	20231127	111200	86984450	44500	44500	44500	44500	0
479	20231127	111100	86984450	44500	44500	44500	44500	0
480	20231127	111000	86984450	44500	44500	44500	44500	0
481	20231127	110900	86984450	44500	44500	44500	44500	0
482	20231127	110800	86984450	44500	44500	44500	44500	0
483	20231127	110700	86984450	44500	44500	44500	44500	0
484	20231127	110600	86984450	44500	44500	44500	44500	0
485	20231127	110500	86984450	44500	44500	44500	44500	0
486	20231127	110400	86984450	44500	44500	44500	44500	0
487	20231127	110300	86984450	44500	44500	44500	44500	0
488	20231127	110200	86984450	44500	44500	44500	44500	50
489	20231127	110100	84759450	44650	44650	44650	44650	4
490	20231127	110000	84580850	44500	44500	44500	44500	6
491	20231127	105900	84313850	44500	44500	44500	44500	99
492	20231127	105800	79908350	44500	44500	44500	44500	0
493	20231127	105700	79908350	44500	44500	44500	44500	10
494	20231127	105600	79463350	44500	44500	44500	44500	0
495	20231127	105500	79463350	44500	44500	44500	44500	0
496	20231127	105400	79463350	44500	44500	44500	44500	0
497	20231127	105300	79463350	44500	44500	44500	44500	0
498	20231127	105200	79463350	44500	44500	44500	44500	0
499	20231127	105100	79463350	44500	44500	44500	44500	0
500	20231127	105000	79463350	44500	44500	44500	44500	0
501	20231127	104900	79463350	44500	44500	44500	44500	0
502	20231127	104800	79463350	44500	44500	44500	44500	0
503	20231127	104700	79463350	44500	44500	44500	44500	10
504	20231127	104600	79018350	44500	44500	44500	44500	1
505	20231127	104500	78973850	44500	44500	44500	44500	0
506	20231127	104400	78973850	44500	44500	44500	44500	0
507	20231127	104300	78973850	44500	44450	44500	44450	67
508	20231127	104200	75992400	44400	44400	44400	44400	0
509	20231127	104100	75992400	44400	44400	44400	44400	0
510	20231127	104000	75992400	44400	44400	44400	44400	0
511	20231127	103900	75992400	44400	44400	44400	44400	0
512	20231127	103800	75992400	44400	44400	44400	44400	96
513	20231127	103700	71730000	44400	44400	44400	44400	0
514	20231127	103600	71730000	44400	44400	44400	44400	160
515	20231127	103500	64626000	44500	44500	44500	44500	51
516	20231127	103400	62356500	44500	44500	44500	44500	0
517	20231127	103300	62356500	44500	44500	44500	44500	0
518	20231127	103200	62356500	44500	44450	44500	44450	51
519	20231127	103100	60089250	44500	44650	44650	44350	741
520	20231127	103000	27124950	44700	44700	44700	44700	0
521	20231127	102900	27124950	44700	44700	44700	44700	0
522	20231127	102800	27124950	44700	44700	44700	44700	1
523	20231127	102700	27080250	44700	44700	44700	44700	0
524	20231127	102600	27080250	44700	44700	44700	44700	0
525	20231127	102500	27080250	44700	44700	44700	44700	0
526	20231127	102400	27080250	44700	44700	44700	44700	0
527	20231127	102300	27080250	44700	44700	44700	44700	0
528	20231127	102200	27080250	44700	44700	44700	44700	0
529	20231127	102100	27080250	44700	44700	44700	44700	0
530	20231127	102000	27080250	44700	44650	44700	44650	307
531	20231127	101900	13359500	44600	44600	44600	44600	0
532	20231127	101800	13359500	44600	44600	44600	44600	14
533	20231127	101700	12735100	44600	44600	44600	44600	5
534	20231127	101600	12512100	44600	44600	44600	44600	3
535	20231127	101500	12378300	44600	44600	44600	44600	1
536	20231127	101400	12333700	44650	44650	44650	44650	0
537	20231127	101300	12333700	44650	44650	44650	44650	0
538	20231127	101200	12333700	44650	44650	44650	44650	0
539	20231127	101100	12333700	44650	44650	44650	44650	0
540	20231127	101000	12333700	44650	44650	44650	44650	0
541	20231127	100900	12333700	44650	44650	44650	44650	0
542	20231127	100800	12333700	44650	44650	44650	44650	2
543	20231127	100700	12244400	44600	44600	44600	44600	0
544	20231127	100600	12244400	44600	44600	44600	44600	0
545	20231127	100500	12244400	44600	44600	44600	44600	30
546	20231127	100400	10906400	44650	44650	44650	44650	0
547	20231127	100300	10906400	44650	44650	44650	44650	0
548	20231127	100200	10906400	44650	44650	44650	44650	1
549	20231127	100100	10861750	44700	44700	44700	44700	30
550	20231127	100000	9520750	44700	44700	44700	44700	1
551	20231127	095900	9476050	44700	44700	44700	44700	0
552	20231127	095800	9476050	44700	44700	44700	44700	0
553	20231127	095700	9476050	44700	44700	44700	44700	0
554	20231127	095600	9476050	44700	44700	44700	44700	0
555	20231127	095500	9476050	44700	44700	44700	44700	0
556	20231127	095400	9476050	44700	44700	44700	44700	14
557	20231127	095300	8850250	44650	44650	44650	44650	0
558	20231127	095200	8850250	44650	44650	44650	44650	3
559	20231127	095100	8716300	44650	44650	44650	44650	0
560	20231127	095000	8716300	44650	44650	44650	44650	1
561	20231127	094900	8671650	44650	44650	44650	44650	0
562	20231127	094800	8671650	44650	44650	44650	44650	0
563	20231127	094700	8671650	44650	44650	44650	44650	1
564	20231127	094600	8627000	44700	44700	44700	44700	0
565	20231127	094500	8627000	44700	44700	44700	44700	0
566	20231127	094400	8627000	44700	44700	44700	44700	2
567	20231127	094300	8537600	44700	44700	44700	44700	0
568	20231127	094200	8537600	44700	44700	44700	44700	0
569	20231127	094100	8537600	44700	44700	44700	44700	0
570	20231127	094000	8537600	44700	44700	44700	44700	0
571	20231127	093900	8537600	44700	44700	44700	44700	0
572	20231127	093800	8537600	44700	44600	44700	44600	23
573	20231127	093700	7511600	44600	44600	44600	44600	0
574	20231127	093600	7511600	44600	44600	44600	44600	0
575	20231127	093500	7511600	44600	44600	44600	44600	0
576	20231127	093400	7511600	44600	44600	44600	44600	0
577	20231127	093300	7511600	44600	44600	44600	44600	0
578	20231127	093200	7511600	44600	44600	44600	44600	0
579	20231127	093100	7511600	44600	44600	44600	44600	0
580	20231127	093000	7511600	44600	44600	44600	44600	0
581	20231127	092900	7511600	44600	44600	44600	44600	0
582	20231127	092800	7511600	44600	44600	44600	44600	0
583	20231127	092700	7511600	44600	44600	44600	44600	13
584	20231127	092600	6931800	44700	44700	44700	44700	0
585	20231127	092500	6931800	44700	44700	44700	44700	0
586	20231127	092400	6931800	44700	44700	44700	44700	1
587	20231127	092300	6887100	44700	44700	44700	44700	0
588	20231127	092200	6887100	44700	44700	44700	44700	0
589	20231127	092100	6887100	44700	44700	44700	44700	0
590	20231127	092000	6887100	44700	44700	44700	44700	0
591	20231127	091900	6887100	44700	44700	44700	44700	15
592	20231127	091800	6216600	44750	44750	44750	44750	0
593	20231127	091700	6216600	44750	44750	44750	44750	10
594	20231127	091600	5769100	44750	44750	44750	44750	0
595	20231127	091500	5769100	44750	44800	44800	44750	30
596	20231127	091400	4426100	44850	44850	44850	44850	1
597	20231127	091300	4381250	44800	44800	44800	44800	0
598	20231127	091200	4381250	44800	44800	44800	44800	0
599	20231127	091100	4381250	44800	44800	44800	44800	0
600	20231127	091000	4381250	44800	44800	44800	44800	0
601	20231127	090900	4381250	44800	44800	44800	44800	0
602	20231127	090800	4381250	44800	44800	44800	44800	0
603	20231127	090700	4381250	44800	44800	44800	44800	0
604	20231127	090600	4381250	44800	44800	44800	44800	0
605	20231127	090500	4381250	44800	44800	44800	44800	0
606	20231127	090400	4381250	44800	44800	44800	44800	0
607	20231127	090300	4381250	44800	44800	44800	44800	0
608	20231127	090200	4381250	44800	44800	44800	44800	0
609	20231127	090100	4381250	44800	44800	44800	44800	1
610	20231127	090000	4336450	44750	44700	44750	44700	97