KissMeData/033270/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	190900	1380418850	25750	25750	25750	25750	971
3	20231121	190800	1380418850	25750	25750	25750	25750	0
4	20231121	190700	1380418850	25750	25750	25750	25750	0
5	20231121	190600	1380418850	25750	25750	25750	25750	0
6	20231121	190500	1380418850	25750	25750	25750	25750	0
7	20231121	190400	1380418850	25750	25750	25750	25750	0
8	20231121	190300	1380418850	25750	25750	25750	25750	0
9	20231121	190200	1380418850	25750	25750	25750	25750	0
10	20231121	190100	1380418850	25750	25750	25750	25750	0
11	20231121	190000	1380418850	25750	25750	25750	25750	0
12	20231121	185900	1380418850	25750	25750	25750	25750	0
13	20231121	185800	1380418850	25750	25750	25750	25750	0
14	20231121	185700	1380418850	25750	25750	25750	25750	0
15	20231121	185600	1380418850	25750	25750	25750	25750	0
16	20231121	185500	1380418850	25750	25750	25750	25750	0
17	20231121	185400	1380418850	25750	25750	25750	25750	0
18	20231121	185300	1380418850	25750	25750	25750	25750	0
19	20231121	185200	1380418850	25750	25750	25750	25750	0
20	20231121	185100	1380418850	25750	25750	25750	25750	0
21	20231121	185000	1380418850	25750	25750	25750	25750	0
22	20231121	184900	1380418850	25750	25750	25750	25750	0
23	20231121	184800	1380418850	25750	25750	25750	25750	0
24	20231121	184700	1380418850	25750	25750	25750	25750	0
25	20231121	184600	1380418850	25750	25750	25750	25750	0
26	20231121	184500	1380418850	25750	25750	25750	25750	0
27	20231121	184400	1380418850	25750	25750	25750	25750	0
28	20231121	184300	1380418850	25750	25750	25750	25750	0
29	20231121	184200	1380418850	25750	25750	25750	25750	0
30	20231121	184100	1380418850	25750	25750	25750	25750	0
31	20231121	184000	1380418850	25750	25750	25750	25750	0
32	20231121	183900	1380418850	25750	25750	25750	25750	971
33	20231121	183800	1380418850	25750	25750	25750	25750	0
34	20231121	183700	1380418850	25750	25750	25750	25750	0
35	20231121	183600	1380418850	25750	25750	25750	25750	0
36	20231121	183500	1380418850	25750	25750	25750	25750	0
37	20231121	183400	1380418850	25750	25750	25750	25750	0
38	20231121	183300	1380418850	25750	25750	25750	25750	0
39	20231121	183200	1380418850	25750	25750	25750	25750	0
40	20231121	183100	1380418850	25750	25750	25750	25750	0
41	20231121	183000	1380418850	25750	25750	25750	25750	0
42	20231121	182900	1380418850	25750	25750	25750	25750	0
43	20231121	182800	1380418850	25750	25750	25750	25750	0
44	20231121	182700	1380418850	25750	25750	25750	25750	0
45	20231121	182600	1380418850	25750	25750	25750	25750	0
46	20231121	182500	1380418850	25750	25750	25750	25750	0
47	20231121	182400	1380418850	25750	25750	25750	25750	0
48	20231121	182300	1380418850	25750	25750	25750	25750	0
49	20231121	182200	1380418850	25750	25750	25750	25750	0
50	20231121	182100	1380418850	25750	25750	25750	25750	0
51	20231121	182000	1380418850	25750	25750	25750	25750	0
52	20231121	181900	1380418850	25750	25750	25750	25750	0
53	20231121	181800	1380418850	25750	25750	25750	25750	0
54	20231121	181700	1380418850	25750	25750	25750	25750	0
55	20231121	181600	1380418850	25750	25750	25750	25750	0
56	20231121	181500	1380418850	25750	25750	25750	25750	0
57	20231121	181400	1380418850	25750	25750	25750	25750	0
58	20231121	181300	1380418850	25750	25750	25750	25750	0
59	20231121	181200	1380418850	25750	25750	25750	25750	0
60	20231121	181100	1380418850	25750	25750	25750	25750	0
61	20231121	181000	1380418850	25750	25750	25750	25750	0
62	20231121	180900	1380418850	25750	25750	25750	25750	971
63	20231121	180800	1380418850	25750	25750	25750	25750	0
64	20231121	180700	1380418850	25750	25750	25750	25750	0
65	20231121	180600	1380418850	25750	25750	25750	25750	0
66	20231121	180500	1380418850	25750	25750	25750	25750	0
67	20231121	180400	1380418850	25750	25750	25750	25750	0
68	20231121	180300	1380418850	25750	25750	25750	25750	0
69	20231121	180200	1380418850	25750	25750	25750	25750	0
70	20231121	180100	1380418850	25750	25750	25750	25750	0
71	20231121	180000	1380418850	25750	25750	25750	25750	0
72	20231121	175900	1380418850	25750	25750	25750	25750	0
73	20231121	175800	1380418850	25750	25750	25750	25750	0
74	20231121	175700	1380418850	25750	25750	25750	25750	0
75	20231121	175600	1380418850	25750	25750	25750	25750	0
76	20231121	175500	1380418850	25750	25750	25750	25750	0
77	20231121	175400	1380418850	25750	25750	25750	25750	0
78	20231121	175300	1380418850	25750	25750	25750	25750	0
79	20231121	175200	1380418850	25750	25750	25750	25750	0
80	20231121	175100	1380418850	25750	25750	25750	25750	0
81	20231121	175000	1380418850	25750	25750	25750	25750	0
82	20231121	174900	1380418850	25750	25750	25750	25750	0
83	20231121	174800	1380418850	25750	25750	25750	25750	0
84	20231121	174700	1380418850	25750	25750	25750	25750	0
85	20231121	174600	1380418850	25750	25750	25750	25750	0
86	20231121	174500	1380418850	25750	25750	25750	25750	0
87	20231121	174400	1380418850	25750	25750	25750	25750	0
88	20231121	174300	1380418850	25750	25750	25750	25750	0
89	20231121	174200	1380418850	25750	25750	25750	25750	0
90	20231121	174100	1380418850	25750	25750	25750	25750	0
91	20231121	174000	1380418850	25750	25750	25750	25750	0
92	20231121	173900	1380418850	25750	25750	25750	25750	971
93	20231121	173800	1380418850	25750	25750	25750	25750	0
94	20231121	173700	1380418850	25750	25750	25750	25750	0
95	20231121	173600	1380418850	25750	25750	25750	25750	0
96	20231121	173500	1380418850	25750	25750	25750	25750	0
97	20231121	173400	1380418850	25750	25750	25750	25750	0
98	20231121	173300	1380418850	25750	25750	25750	25750	0
99	20231121	173200	1380418850	25750	25750	25750	25750	0
100	20231121	173100	1380418850	25750	25750	25750	25750	0
101	20231121	173000	1380418850	25750	25750	25750	25750	0
102	20231121	172900	1380418850	25750	25750	25750	25750	0
103	20231121	172800	1380418850	25750	25750	25750	25750	0
104	20231121	172700	1380418850	25750	25750	25750	25750	0
105	20231121	172600	1380418850	25750	25750	25750	25750	0
106	20231121	172500	1380418850	25750	25750	25750	25750	0
107	20231121	172400	1380418850	25750	25750	25750	25750	0
108	20231121	172300	1380418850	25750	25750	25750	25750	0
109	20231121	172200	1380418850	25750	25750	25750	25750	0
110	20231121	172100	1380418850	25750	25750	25750	25750	0
111	20231121	172000	1380418850	25750	25750	25750	25750	0
112	20231121	171900	1380418850	25750	25750	25750	25750	0
113	20231121	171800	1380418850	25750	25750	25750	25750	0
114	20231121	171700	1380418850	25750	25750	25750	25750	0
115	20231121	171600	1380418850	25750	25750	25750	25750	0
116	20231121	171500	1380418850	25750	25750	25750	25750	0
117	20231121	171400	1380418850	25750	25750	25750	25750	0
118	20231121	171300	1380418850	25750	25750	25750	25750	0
119	20231121	171200	1380418850	25750	25750	25750	25750	0
120	20231121	171100	1380418850	25750	25750	25750	25750	0
121	20231121	171000	1380418850	25750	25750	25750	25750	0
122	20231121	170900	1380418850	25750	25750	25750	25750	971
123	20231121	170800	1380418850	25750	25750	25750	25750	0
124	20231121	170700	1380418850	25750	25750	25750	25750	0
125	20231121	170600	1380418850	25750	25750	25750	25750	0
126	20231121	170500	1380418850	25750	25750	25750	25750	0
127	20231121	170400	1380418850	25750	25750	25750	25750	0
128	20231121	170300	1380418850	25750	25750	25750	25750	0
129	20231121	170200	1380418850	25750	25750	25750	25750	0
130	20231121	170100	1380418850	25750	25750	25750	25750	0
131	20231121	170000	1380418850	25750	25750	25750	25750	0
132	20231121	165900	1380418850	25750	25750	25750	25750	0
133	20231121	165800	1380418850	25750	25750	25750	25750	0
134	20231121	165700	1380418850	25750	25750	25750	25750	0
135	20231121	165600	1380418850	25750	25750	25750	25750	0
136	20231121	165500	1380418850	25750	25750	25750	25750	0
137	20231121	165400	1380418850	25750	25750	25750	25750	0
138	20231121	165300	1380418850	25750	25750	25750	25750	0
139	20231121	165200	1380418850	25750	25750	25750	25750	0
140	20231121	165100	1380418850	25750	25750	25750	25750	0
141	20231121	165000	1380418850	25750	25750	25750	25750	0
142	20231121	164900	1380418850	25750	25750	25750	25750	0
143	20231121	164800	1380418850	25750	25750	25750	25750	0
144	20231121	164700	1380418850	25750	25750	25750	25750	0
145	20231121	164600	1380418850	25750	25750	25750	25750	0
146	20231121	164500	1380418850	25750	25750	25750	25750	0
147	20231121	164400	1380418850	25750	25750	25750	25750	0
148	20231121	164300	1380418850	25750	25750	25750	25750	0
149	20231121	164200	1380418850	25750	25750	25750	25750	0
150	20231121	164100	1380418850	25750	25750	25750	25750	0
151	20231121	164000	1380418850	25750	25750	25750	25750	0
152	20231121	163900	1380418850	25750	25750	25750	25750	971
153	20231121	163800	1380418850	25750	25750	25750	25750	0
154	20231121	163700	1380418850	25750	25750	25750	25750	0
155	20231121	163600	1380418850	25750	25750	25750	25750	0
156	20231121	163500	1380418850	25750	25750	25750	25750	0
157	20231121	163400	1380418850	25750	25750	25750	25750	0
158	20231121	163300	1380418850	25750	25750	25750	25750	0
159	20231121	163200	1380418850	25750	25750	25750	25750	0
160	20231121	163100	1380418850	25750	25750	25750	25750	0
161	20231121	163000	1380418850	25750	25750	25750	25750	0
162	20231121	162900	1380418850	25750	25750	25750	25750	0
163	20231121	162800	1380418850	25750	25750	25750	25750	0
164	20231121	162700	1380418850	25750	25750	25750	25750	0
165	20231121	162600	1380418850	25750	25750	25750	25750	0
166	20231121	162500	1380418850	25750	25750	25750	25750	0
167	20231121	162400	1380418850	25750	25750	25750	25750	0
168	20231121	162300	1380418850	25750	25750	25750	25750	0
169	20231121	162200	1380418850	25750	25750	25750	25750	0
170	20231121	162100	1380418850	25750	25750	25750	25750	0
171	20231121	162000	1380418850	25750	25750	25750	25750	0
172	20231121	161900	1380418850	25750	25750	25750	25750	0
173	20231121	161800	1380418850	25750	25750	25750	25750	0
174	20231121	161700	1380418850	25750	25750	25750	25750	0
175	20231121	161600	1380418850	25750	25750	25750	25750	0
176	20231121	161500	1380418850	25750	25750	25750	25750	0
177	20231121	161400	1380418850	25750	25750	25750	25750	0
178	20231121	161300	1380418850	25750	25750	25750	25750	0
179	20231121	161200	1380418850	25750	25750	25750	25750	0
180	20231121	161100	1380418850	25750	25750	25750	25750	0
181	20231121	161000	1380418850	25750	25750	25750	25750	0
182	20231121	160900	1380418850	25750	25750	25750	25750	971
183	20231121	160800	1380418850	25750	25750	25750	25750	0
184	20231121	160700	1380418850	25750	25750	25750	25750	0
185	20231121	160600	1380418850	25750	25750	25750	25750	0
186	20231121	160500	1380418850	25750	25750	25750	25750	0
187	20231121	160400	1380418850	25750	25750	25750	25750	0
188	20231121	160300	1380418850	25750	25750	25750	25750	0
189	20231121	160200	1380418850	25750	25750	25750	25750	0
190	20231121	160100	1380418850	25750	25750	25750	25750	0
191	20231121	160000	1380418850	25750	25750	25750	25750	0
192	20231121	155900	1380418850	25750	25750	25750	25750	0
193	20231121	155800	1380418850	25750	25750	25750	25750	0
194	20231121	155700	1380418850	25750	25750	25750	25750	0
195	20231121	155600	1380418850	25750	25750	25750	25750	0
196	20231121	155500	1380418850	25750	25750	25750	25750	0
197	20231121	155400	1380418850	25750	25750	25750	25750	0
198	20231121	155300	1380418850	25750	25750	25750	25750	0
199	20231121	155200	1380418850	25750	25750	25750	25750	0
200	20231121	155100	1380418850	25750	25750	25750	25750	0
201	20231121	155000	1380418850	25750	25750	25750	25750	0
202	20231121	154900	1380418850	25750	25750	25750	25750	0
203	20231121	154800	1380418850	25750	25750	25750	25750	0
204	20231121	154700	1380418850	25750	25750	25750	25750	0
205	20231121	154600	1380418850	25750	25750	25750	25750	0
206	20231121	154500	1380418850	25750	25750	25750	25750	0
207	20231121	154400	1380418850	25750	25750	25750	25750	0
208	20231121	154300	1380418850	25750	25750	25750	25750	0
209	20231121	154200	1380418850	25750	25750	25750	25750	0
210	20231121	154100	1380418850	25750	25750	25750	25750	0
211	20231121	154000	1380418850	25750	25750	25750	25750	0
212	20231121	153900	1380418850	25750	25750	25750	25750	971
213	20231121	153800	1380418850	25750	25750	25750	25750	0
214	20231121	153700	1380418850	25750	25750	25750	25750	0
215	20231121	153600	1380418850	25750	25750	25750	25750	0
216	20231121	153500	1380418850	25750	25750	25750	25750	0
217	20231121	153400	1380418850	25750	25750	25750	25750	0
218	20231121	153300	1380418850	25750	25750	25750	25750	0
219	20231121	153200	1380418850	25750	25750	25750	25750	0
220	20231121	153100	1380418850	25750	25750	25750	25750	0
221	20231121	153000	1380418850	25750	25750	25750	25750	971
222	20231121	152900	1355415600	25750	25750	25750	25750	0
223	20231121	152800	1355415600	25750	25750	25750	25750	0
224	20231121	152700	1355415600	25750	25750	25750	25750	0
225	20231121	152600	1355415600	25750	25750	25750	25750	0
226	20231121	152500	1355415600	25750	25750	25750	25750	0
227	20231121	152400	1355415600	25750	25750	25750	25750	0
228	20231121	152300	1355415600	25750	25750	25750	25750	0
229	20231121	152200	1355415600	25750	25750	25750	25750	0
230	20231121	152100	1355415600	25750	25750	25750	25750	0
231	20231121	152000	1355415600	25750	25750	25750	25750	0
232	20231121	151900	1355415600	25750	25800	25800	25750	296
233	20231121	151800	1347781750	25750	25800	25800	25750	131
234	20231121	151700	1344402400	25800	25800	25800	25750	552
235	20231121	151600	1330167550	25800	25750	25850	25750	196
236	20231121	151500	1325106250	25750	25800	25800	25750	96
237	20231121	151400	1322629650	25800	25850	25850	25800	282
238	20231121	151300	1315343900	25850	25850	25850	25850	92
239	20231121	151200	1312965700	25850	25850	25850	25850	91
240	20231121	151100	1310613350	25750	25800	25800	25750	45
241	20231121	151000	1309453000	25800	25850	25850	25800	419
242	20231121	150900	1298641250	25850	25750	25850	25750	151
243	20231121	150800	1294740700	25750	25750	25750	25750	17
244	20231121	150700	1294302950	25850	25800	25850	25800	114
245	20231121	150600	1291357200	25800	25850	25850	25750	712
246	20231121	150500	1272958750	25850	25900	25900	25850	341
247	20231121	150400	1264142500	25900	25850	25900	25750	604
248	20231121	150300	1248524950	25850	25850	25850	25850	93
249	20231121	150200	1246120900	25850	25850	25850	25850	0
250	20231121	150100	1246120900	25850	25750	25850	25750	164
251	20231121	150000	1241888000	25750	25750	25850	25750	96
252	20231121	145900	1239406600	25850	25850	25850	25850	21
253	20231121	145800	1238863750	25850	25850	25850	25850	92
254	20231121	145700	1236485550	25850	25800	25850	25800	102
255	20231121	145600	1233849400	25750	25850	25850	25750	113
256	20231121	145500	1230930550	25750	25800	25800	25750	101
257	20231121	145400	1228324800	25800	25850	25850	25800	94
258	20231121	145300	1225895000	25850	25850	25850	25800	1169
259	20231121	145200	1195726400	25850	25850	25850	25850	0
260	20231121	145100	1195726400	25850	25800	25850	25750	122
261	20231121	145000	1192575400	25800	25850	25850	25800	92
262	20231121	144900	1190197250	25850	25850	25850	25850	1
263	20231121	144800	1190171400	25850	25850	25850	25850	112
264	20231121	144700	1187276200	25850	25850	25850	25850	103
265	20231121	144600	1184613650	25800	25850	25850	25750	53
266	20231121	144500	1183246100	25850	25850	25850	25800	134
267	20231121	144400	1179782250	25850	25850	25850	25850	92
268	20231121	144300	1177404050	25800	25800	25800	25800	0
269	20231121	144200	1177404050	25800	25750	25800	25750	93
270	20231121	144100	1175004750	25750	25850	25850	25750	113
271	20231121	144000	1172085800	25750	25750	25750	25750	1
272	20231121	143900	1172060050	25850	25750	25850	25750	102
273	20231121	143800	1169424450	25850	25850	25850	25850	91
274	20231121	143700	1167072100	25750	25750	25750	25750	12
275	20231121	143600	1166763100	25750	25750	25850	25750	103
276	20231121	143500	1164101650	25750	25850	25850	25750	92
277	20231121	143400	1161723550	25750	25850	25850	25750	154
278	20231121	143300	1157748850	25800	25800	25800	25800	74
279	20231121	143200	1155839650	25850	25800	25850	25750	211
280	20231121	143100	1150394350	25850	25850	25850	25850	91
281	20231121	143000	1148042000	25800	25800	25800	25800	1
282	20231121	142900	1148016200	25850	25800	25850	25800	96
283	20231121	142800	1145534650	25850	25850	25850	25850	92
284	20231121	142700	1143156450	25850	25850	25850	25800	35
285	20231121	142600	1142253350	25850	25850	25850	25850	102
286	20231121	142500	1139616650	25800	25750	25800	25750	61
287	20231121	142400	1138044000	25800	25800	25800	25800	0
288	20231121	142300	1138044000	25800	25800	25800	25800	139
289	20231121	142200	1134457800	25750	25750	25800	25750	115
290	20231121	142100	1131491950	25800	25800	25800	25800	0
291	20231121	142000	1131491950	25800	25750	25800	25750	602
292	20231121	141900	1115985900	25750	25750	25750	25750	103
293	20231121	141800	1113333650	25700	25750	25750	25700	382
294	20231121	141700	1103497650	25800	25750	25800	25750	119
295	20231121	141600	1100428850	25800	25800	25800	25800	91
296	20231121	141500	1098081050	25750	25750	25750	25750	69
297	20231121	141400	1096304300	25800	25750	25800	25750	143
298	20231121	141300	1092617450	25800	25800	25800	25750	1330
299	20231121	141200	1058305800	25800	25850	25850	25800	115
300	20231121	141100	1055334200	25850	25850	25850	25850	0
301	20231121	141000	1055334200	25850	25800	25850	25800	93
302	20231121	140900	1052930250	25850	25850	25850	25850	92
303	20231121	140800	1050552050	25800	25750	25800	25750	827
304	20231121	140700	1029215650	25750	25750	25800	25750	113
305	20231121	140600	1026301350	25800	25800	25800	25800	93
306	20231121	140500	1023901950	25750	25750	25750	25750	1
307	20231121	140400	1023876200	25800	25800	25800	25800	93
308	20231121	140300	1021476800	25800	25750	25800	25750	93
309	20231121	140200	1019077500	25750	25750	25750	25750	23
310	20231121	140100	1018485250	25750	25750	25750	25750	62
311	20231121	140000	1016888750	25800	25700	25800	25700	92
312	20231121	135900	1014515250	25800	25800	25800	25800	0
313	20231121	135800	1014515250	25800	25750	25800	25750	104
314	20231121	135700	1011832700	25750	25850	25850	25750	102
315	20231121	135600	1009197000	25800	25800	25800	25800	0
316	20231121	135500	1009197000	25800	25700	25800	25700	116
317	20231121	135400	1006206700	25800	25800	25800	25800	92
318	20231121	135300	1003833100	25700	25700	25700	25700	18
319	20231121	135200	1003370500	25800	25800	25800	25700	104
320	20231121	135100	1000687600	25850	25700	25850	25700	96
321	20231121	135000	998206750	25700	25800	25800	25700	93
322	20231121	134900	995807450	25800	25800	25800	25800	0
323	20231121	134800	995807450	25800	25700	25800	25700	118
324	20231121	134700	992765750	25800	25800	25800	25800	92
325	20231121	134600	990392150	25800	25800	25800	25800	0
326	20231121	134500	990392150	25800	25700	25800	25700	92
327	20231121	134400	988018650	25800	25800	25800	25800	91
328	20231121	134300	985670850	25800	25800	25800	25800	46
329	20231121	134200	984484050	25800	25800	25800	25800	112
330	20231121	134100	981594450	25800	25800	25800	25800	122
331	20231121	134000	978446850	25700	25700	25700	25700	1
332	20231121	133900	978421150	25800	25750	25800	25750	134
333	20231121	133800	974964050	25750	25750	25800	25750	117
334	20231121	133700	971946750	25750	25750	25750	25750	77
335	20231121	133600	969964000	25800	25850	25850	25800	722
336	20231121	133500	951331800	25850	25800	25850	25800	93
337	20231121	133400	948927850	25850	25850	25850	25850	25
338	20231121	133300	948281600	25850	25800	25850	25800	109
339	20231121	133200	945464850	25850	25850	25850	25850	95
340	20231121	133100	943009100	25800	25800	25800	25800	52
341	20231121	133000	941667500	25850	25800	25850	25800	94
342	20231121	132900	939237750	25850	25850	25850	25850	92
343	20231121	132800	936859550	25800	25850	25850	25800	126
344	20231121	132700	933603750	25800	25800	25800	25800	0
345	20231121	132600	933603750	25800	25800	25900	25800	113
346	20231121	132500	930679250	25900	25850	25900	25850	93
347	20231121	132400	928275150	25750	25750	25750	25750	1
348	20231121	132300	928249400	25750	25850	25900	25750	114
349	20231121	132200	925304450	25900	25850	25900	25850	93
350	20231121	132100	922900350	25850	25850	25850	25850	1100
351	20231121	132000	894465350	25850	25750	25850	25750	97
352	20231121	131900	891958500	25750	25750	25850	25750	105
353	20231121	131800	889245650	25750	25750	25750	25750	13
354	20231121	131700	888910900	25850	25850	25850	25850	92
355	20231121	131600	886532700	25750	25750	25850	25750	147
356	20231121	131500	882738350	25750	25750	25750	25750	7
357	20231121	131400	882558100	25800	25800	25800	25750	820
358	20231121	131300	861435600	25800	25850	25850	25800	95
359	20231121	131200	858980050	25800	25800	25800	25800	1
360	20231121	131100	858954250	25800	25800	25800	25750	159
361	20231121	131000	854856800	25800	25850	25850	25800	102
362	20231121	130900	852220600	25800	25800	25800	25800	38
363	20231121	130800	851240200	25800	25800	25800	25750	15
364	20231121	130700	850853300	25850	25850	25850	25850	93
365	20231121	130600	848449250	25850	25850	25850	25850	91
366	20231121	130500	846096900	25750	25750	25750	25750	0
367	20231121	130400	846096900	25750	25800	25850	25750	115
368	20231121	130300	843125300	25800	25850	25850	25800	235
369	20231121	130200	837050700	25850	25850	25850	25850	0
370	20231121	130100	837050700	25850	25800	25850	25800	94
371	20231121	130000	834620950	25850	25800	25850	25800	94
372	20231121	125900	832191100	25800	25850	25850	25800	234
373	20231121	125800	826143850	25850	25800	25850	25800	115
374	20231121	125700	823172300	25850	25850	25850	25850	92
375	20231121	125600	820794100	25800	25800	25800	25800	20
376	20231121	125500	820278100	25800	25800	25800	25800	120
377	20231121	125400	817182100	25800	25800	25850	25800	113
378	20231121	125300	814262150	25800	25800	25800	25800	5
379	20231121	125200	814133150	25800	25750	25800	25750	19
380	20231121	125100	813643450	25800	25850	25850	25800	98
381	20231121	125000	811110500	25850	25800	25850	25800	4
382	20231121	124900	811007200	25800	25800	25850	25800	139
383	20231121	124800	807416400	25800	25750	25800	25750	135
384	20231121	124700	803938400	25750	25850	25850	25750	127
385	20231121	124600	800657550	25850	25750	25850	25750	44
386	20231121	124500	799520750	25850	25800	25850	25800	101
387	20231121	124400	796910300	25800	25850	25850	25800	105
388	20231121	124300	794196650	25800	25800	25800	25800	100
389	20231121	124200	791616650	25800	25800	25850	25800	979
390	20231121	124100	766353850	25800	25800	25800	25800	91
391	20231121	124000	764006050	25800	25750	25800	25750	24
392	20231121	123900	763388000	25750	25750	25750	25700	32
393	20231121	123800	762564150	25750	25750	25750	25750	92
394	20231121	123700	760195150	25700	25700	25700	25700	0
395	20231121	123600	760195150	25700	25700	25750	25700	94
396	20231121	123500	757774800	25750	25750	25750	25700	191
397	20231121	123400	752858050	25750	25750	25750	25750	4
398	20231121	123300	752755050	25800	25800	25800	25800	93
399	20231121	123200	750355650	25800	25800	25800	25800	92
400	20231121	123100	747982050	25750	25750	25750	25750	0
401	20231121	123000	747982050	25750	25750	25750	25700	193
402	20231121	122900	743013400	25750	25750	25800	25750	97
403	20231121	122800	740511100	25750	25750	25750	25750	1
404	20231121	122700	740485350	25800	25750	25800	25750	94
405	20231121	122600	738060200	25750	25750	25750	25750	61
406	20231121	122500	736489450	25750	25750	25750	25750	102
407	20231121	122400	733862950	25750	25750	25750	25750	58
408	20231121	122300	732369450	25800	25800	25800	25800	91
409	20231121	122200	730021650	25800	25800	25800	25800	91
410	20231121	122100	727673850	25800	25800	25800	25800	1
411	20231121	122000	727648050	25750	25800	25800	25750	118
412	20231121	121900	724604900	25750	25800	25800	25750	92
413	20231121	121800	722231350	25800	25800	25800	25800	5
414	20231121	121700	722102350	25800	25750	25800	25750	93
415	20231121	121600	719703000	25750	25750	25800	25650	185
416	20231121	121500	714939450	25750	25750	25750	25750	21
417	20231121	121400	714398700	25800	25750	25800	25750	93
418	20231121	121300	711999400	25750	25750	25800	25750	181
419	20231121	121200	707334050	25750	25800	25800	25750	44
420	20231121	121100	706200850	25800	25800	25800	25800	91
421	20231121	121000	703853050	25750	25800	25800	25750	116
422	20231121	120900	700861450	25750	25750	25750	25750	1
423	20231121	120800	700835700	25800	25700	25800	25700	99
424	20231121	120700	698282300	25800	25800	25800	25800	91
425	20231121	120600	695934500	25750	25750	25750	25750	216
426	20231121	120500	690372500	25750	25750	25800	25700	229
427	20231121	120400	684474700	25750	25800	25800	25650	309
428	20231121	120300	676514750	25800	25800	25800	25800	92
429	20231121	120200	674141150	25800	25800	25800	25800	0
430	20231121	120100	674141150	25800	25750	25800	25750	114
431	20231121	120000	671201100	25750	25800	25800	25750	196
432	20231121	115900	666149500	25750	25750	25750	25750	22
433	20231121	115800	665583000	25750	25800	25800	25650	368
434	20231121	115700	656096150	25750	25750	25750	25750	54
435	20231121	115600	654705650	25700	25700	25700	25650	49
436	20231121	115500	653446400	25700	25700	25750	25700	115
437	20231121	115400	650486300	25700	25700	25750	25700	113
438	20231121	115300	647577650	25750	25750	25750	25750	140
439	20231121	115200	643972650	25700	25750	25750	25700	124
440	20231121	115100	640780700	25700	25700	25750	25700	157
441	20231121	115000	636739250	25700	25750	25750	25700	20
442	20231121	114900	636224350	25750	25700	25750	25700	92
443	20231121	114800	633855400	25750	25750	25750	25700	294
444	20231121	114700	626287700	25750	25750	25750	25750	93
445	20231121	114600	623892950	25750	25700	25750	25700	148
446	20231121	114500	620084800	25650	25700	25700	25650	253
447	20231121	114400	613582850	25650	25650	25650	25650	4
448	20231121	114300	613480250	25650	25750	25750	25650	92
449	20231121	114200	611111350	25650	25700	25750	25650	151
450	20231121	114100	607226150	25650	25700	25750	25650	151
451	20231121	114000	603345800	25700	25700	25700	25700	54
452	20231121	113900	601958000	25700	25700	25700	25700	124
453	20231121	113800	598771200	25700	25750	25750	25700	102
454	20231121	113700	596145200	25700	25700	25700	25700	80
455	20231121	113600	594089200	25700	25650	25750	25650	114
456	20231121	113500	591155000	25700	25650	25700	25600	362
457	20231121	113400	581858900	25700	25700	25700	25700	79
458	20231121	113300	579828600	25650	25700	25700	25650	94
459	20231121	113200	577412850	25700	25650	25700	25650	103
460	20231121	113100	574766250	25650	25650	25650	25650	31
461	20231121	113000	573971100	25650	25700	25700	25650	97
462	20231121	112900	571478450	25650	25700	25700	25650	93
463	20231121	112800	569088450	25700	25700	25700	25650	40
464	20231121	112700	568060500	25650	25600	25650	25600	32
465	20231121	112600	567240400	25600	25650	25650	25600	111
466	20231121	112500	564393900	25600	25650	25650	25600	25
467	20231121	112400	563752750	25700	25750	25750	25700	92
468	20231121	112300	561388300	25650	25700	25750	25650	101
469	20231121	112200	558792750	25600	25700	25700	25600	117
470	20231121	112100	555789500	25700	25650	25700	25600	52
471	20231121	112000	554454300	25650	25650	25700	25650	343
472	20231121	111900	545640550	25650	25700	25700	25650	105
473	20231121	111800	542942750	25600	25650	25650	25600	21
474	20231121	111700	542404150	25650	25650	25700	25650	153
475	20231121	111600	538475150	25700	25650	25700	25650	41
476	20231121	111500	537422950	25650	25700	25700	25650	5
477	20231121	111400	537294550	25700	25700	25700	25700	92
478	20231121	111300	534930150	25700	25700	25700	25650	110
479	20231121	111200	532103750	25700	25650	25700	25600	39
480	20231121	111100	531103300	25650	25700	25700	25650	249
481	20231121	111000	524704150	25700	25650	25700	25650	94
482	20231121	110900	522288500	25650	25650	25650	25650	73
483	20231121	110800	520416050	25650	25600	25650	25600	13
484	20231121	110700	520082650	25600	25650	25650	25600	115
485	20231121	110600	517133750	25600	25600	25600	25600	3
486	20231121	110500	517056950	25650	25650	25650	25650	105
487	20231121	110400	514363700	25650	25650	25650	25650	78
488	20231121	110300	512363000	25600	25650	25700	25600	105
489	20231121	110200	509667550	25650	25600	25650	25600	156
490	20231121	110100	505668350	25600	25600	25650	25550	275
491	20231121	110000	498631300	25600	25600	25600	25600	0
492	20231121	105900	498631300	25600	25600	25600	25600	268
493	20231121	105800	491770500	25550	25600	25600	25550	168
494	20231121	105700	487470650	25550	25600	25600	25550	121
495	20231121	105600	484374200	25600	25600	25600	25600	250
496	20231121	105500	477974200	25600	25600	25650	25600	273
497	20231121	105400	470980800	25650	25650	25650	25600	128
498	20231121	105300	467698600	25650	25600	25650	25600	86
499	20231121	105200	465495400	25600	25600	25650	25600	133
500	20231121	105100	462086050	25600	25600	25650	25600	295
501	20231121	105000	454529450	25600	25600	25600	25600	100
502	20231121	104900	451969450	25600	25650	25650	25600	123
503	20231121	104800	448815850	25600	25600	25650	25600	112
504	20231121	104700	445943550	25600	25600	25600	25550	406
505	20231121	104600	435550100	25600	25450	25600	25400	970
506	20231121	104500	410787250	25500	25500	25500	25500	91
507	20231121	104400	408466750	25500	25500	25500	25500	178
508	20231121	104300	403927750	25500	25500	25550	25500	205
509	20231121	104200	398695650	25500	25550	25550	25500	104
510	20231121	104100	396039100	25550	25550	25550	25550	525
511	20231121	104000	382625350	25550	25550	25550	25550	158
512	20231121	103900	378588450	25550	25550	25550	25550	25
513	20231121	103800	377949700	25550	25600	25600	25550	74
514	20231121	103700	376058750	25550	25550	25550	25550	141
515	20231121	103600	372456200	25550	25550	25600	25550	103
516	20231121	103500	369819950	25600	25650	25650	25600	134
517	20231121	103400	366385000	25600	25600	25600	25600	135
518	20231121	103300	362929000	25600	25600	25650	25550	236
519	20231121	103200	356887300	25600	25600	25650	25600	266
520	20231121	103100	350070900	25600	25450	25600	25450	1429
521	20231121	103000	313559950	25450	25300	25500	25300	2749
522	20231121	102900	243640400	25300	25300	25300	25300	786
523	20231121	102800	223754600	25250	25150	25250	25150	1407
524	20231121	102700	188255500	25150	25150	25200	25150	106
525	20231121	102600	185584700	25200	25150	25200	25150	143
526	20231121	102500	181983600	25200	25150	25200	25150	17
527	20231121	102400	181556000	25200	25200	25200	25200	24
528	20231121	102300	180951200	25150	25150	25150	25150	24
529	20231121	102200	180347600	25150	25150	25150	25150	5
530	20231121	102100	180221850	25200	25200	25200	25200	0
531	20231121	102000	180221850	25200	25200	25200	25200	2
532	20231121	101900	180171450	25150	25200	25200	25150	6
533	20231121	101800	180020500	25150	25100	25150	25100	674
534	20231121	101700	163070450	25100	25100	25100	25100	0
535	20231121	101600	163070450	25100	25100	25100	25100	17
536	20231121	101500	162643750	25100	25100	25100	25100	0
537	20231121	101400	162643750	25100	25100	25100	25100	14
538	20231121	101300	162292350	25100	25100	25100	25100	15
539	20231121	101200	161915850	25100	25100	25100	25100	200
540	20231121	101100	156895850	25150	25100	25150	25100	14
541	20231121	101000	156544200	25100	25100	25100	25100	0
542	20231121	100900	156544200	25100	25050	25100	25050	67
543	20231121	100800	154862850	25050	25050	25050	25050	21
544	20231121	100700	154336800	25050	25050	25050	25050	17
545	20231121	100600	153910950	25100	25100	25100	25100	10
546	20231121	100500	153659950	25100	25100	25100	25100	110
547	20231121	100400	150898950	25050	25050	25050	25050	39
548	20231121	100300	149922000	25050	25050	25050	25050	5
549	20231121	100200	149796750	25050	25050	25050	25050	60
550	20231121	100100	148293750	25050	25050	25050	25050	21
551	20231121	100000	147767700	25050	25100	25100	25050	25
552	20231121	095900	147140450	25050	25050	25050	25050	21
553	20231121	095800	146614400	25100	25050	25100	25050	32
554	20231121	095700	145812300	25050	25050	25050	25050	1
555	20231121	095600	145787250	25050	25050	25050	25050	2
556	20231121	095500	145737150	25050	25050	25050	25050	0
557	20231121	095400	145737150	25050	25050	25100	25050	43
558	20231121	095300	144658900	25050	25050	25050	25050	3
559	20231121	095200	144583750	25050	25050	25050	25050	7
560	20231121	095100	144408400	25100	25050	25100	25050	5
561	20231121	095000	144282950	25050	25050	25050	25050	99
562	20231121	094900	141803000	25050	25000	25050	25000	169
563	20231121	094800	137571500	25000	25000	25000	25000	3
564	20231121	094700	137496500	25000	25050	25050	25000	5
565	20231121	094600	137371300	25000	25050	25050	25000	93
566	20231121	094500	135041750	25050	25050	25050	25050	134
567	20231121	094400	131685050	25050	25050	25050	25050	33
568	20231121	094300	130858400	25050	25050	25050	25050	3
569	20231121	094200	130783250	25050	25050	25050	25050	311
570	20231121	094100	122992700	25050	25050	25100	25050	16
571	20231121	094000	122591750	25100	25100	25100	25100	236
572	20231121	093900	116668150	25100	25100	25100	25100	84
573	20231121	093800	114559750	25100	25100	25100	25100	158
574	20231121	093700	110593950	25100	25100	25100	25100	4
575	20231121	093600	110493550	25150	25150	25150	25150	7
576	20231121	093500	110317500	25150	25100	25150	25100	54
577	20231121	093400	108961600	25100	25050	25100	25050	256
578	20231121	093300	102536150	25050	25050	25050	25050	20
579	20231121	093200	102035150	25050	25100	25100	25050	2
580	20231121	093100	101985000	25050	25000	25050	24950	417
581	20231121	093000	91548950	24950	24950	25000	24950	59
582	20231121	092900	90074400	24950	24950	24950	24950	32
583	20231121	092800	89276000	24950	24950	24950	24950	54
584	20231121	092700	87928700	24950	24950	24950	24950	1
585	20231121	092600	87903750	24950	24950	24950	24950	140
586	20231121	092500	84410750	24950	24950	24950	24950	122
587	20231121	092400	81366850	24950	25000	25000	24950	179
588	20231121	092300	76896800	25050	25000	25050	25000	14
589	20231121	092200	76546750	25000	25000	25000	25000	108
590	20231121	092100	73846750	25000	24950	25000	24950	833
591	20231121	092000	53022350	24950	25050	25050	24950	267
592	20231121	091900	46349500	25050	25050	25050	25050	3
593	20231121	091800	46274350	25050	25050	25050	25050	0
594	20231121	091700	46274350	25050	25050	25050	25050	89
595	20231121	091600	44044900	25050	25050	25050	25050	4
596	20231121	091500	43944700	25100	25100	25100	25100	12
597	20231121	091400	43643500	25100	25150	25150	25100	204
598	20231121	091300	38513000	25100	25150	25150	25100	13
599	20231121	091200	38186100	25050	25050	25050	25050	0
600	20231121	091100	38186100	25050	25050	25050	25050	10
601	20231121	091000	37935600	25150	25150	25150	25150	0
602	20231121	090900	37935600	25150	25000	25150	25000	232
603	20231121	090800	32121400	25000	25000	25000	25000	0
604	20231121	090700	32121400	25000	25100	25100	25000	18
605	20231121	090600	31670500	25150	25150	25150	25150	241
606	20231121	090500	25609350	25150	25150	25150	25150	213
607	20231121	090400	20252400	25100	25100	25100	25100	196
608	20231121	090300	15332800	24950	24950	24950	24950	36
609	20231121	090200	14434600	25100	25100	25100	25100	10
610	20231121	090100	14183600	25100	25100	25100	25100	0
611	20231121	090000	14183600	25100	24950	25200	24950	568