KissMeData/057050/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192800	383057850	42600	42600	42600	42600	862
3	20231121	192700	383057850	42600	42600	42600	42600	0
4	20231121	192600	383057850	42600	42600	42600	42600	0
5	20231121	192500	383057850	42600	42600	42600	42600	0
6	20231121	192400	383057850	42600	42600	42600	42600	0
7	20231121	192300	383057850	42600	42600	42600	42600	0
8	20231121	192200	383057850	42600	42600	42600	42600	0
9	20231121	192100	383057850	42600	42600	42600	42600	0
10	20231121	192000	383057850	42600	42600	42600	42600	0
11	20231121	191900	383057850	42600	42600	42600	42600	0
12	20231121	191800	383057850	42600	42600	42600	42600	0
13	20231121	191700	383057850	42600	42600	42600	42600	0
14	20231121	191600	383057850	42600	42600	42600	42600	0
15	20231121	191500	383057850	42600	42600	42600	42600	0
16	20231121	191400	383057850	42600	42600	42600	42600	0
17	20231121	191300	383057850	42600	42600	42600	42600	0
18	20231121	191200	383057850	42600	42600	42600	42600	0
19	20231121	191100	383057850	42600	42600	42600	42600	0
20	20231121	191000	383057850	42600	42600	42600	42600	0
21	20231121	190900	383057850	42600	42600	42600	42600	0
22	20231121	190800	383057850	42600	42600	42600	42600	0
23	20231121	190700	383057850	42600	42600	42600	42600	0
24	20231121	190600	383057850	42600	42600	42600	42600	0
25	20231121	190500	383057850	42600	42600	42600	42600	0
26	20231121	190400	383057850	42600	42600	42600	42600	0
27	20231121	190300	383057850	42600	42600	42600	42600	0
28	20231121	190200	383057850	42600	42600	42600	42600	0
29	20231121	190100	383057850	42600	42600	42600	42600	0
30	20231121	190000	383057850	42600	42600	42600	42600	0
31	20231121	185900	383057850	42600	42600	42600	42600	0
32	20231121	185800	383057850	42600	42600	42600	42600	862
33	20231121	185700	383057850	42600	42600	42600	42600	0
34	20231121	185600	383057850	42600	42600	42600	42600	0
35	20231121	185500	383057850	42600	42600	42600	42600	0
36	20231121	185400	383057850	42600	42600	42600	42600	0
37	20231121	185300	383057850	42600	42600	42600	42600	0
38	20231121	185200	383057850	42600	42600	42600	42600	0
39	20231121	185100	383057850	42600	42600	42600	42600	0
40	20231121	185000	383057850	42600	42600	42600	42600	0
41	20231121	184900	383057850	42600	42600	42600	42600	0
42	20231121	184800	383057850	42600	42600	42600	42600	0
43	20231121	184700	383057850	42600	42600	42600	42600	0
44	20231121	184600	383057850	42600	42600	42600	42600	0
45	20231121	184500	383057850	42600	42600	42600	42600	0
46	20231121	184400	383057850	42600	42600	42600	42600	0
47	20231121	184300	383057850	42600	42600	42600	42600	0
48	20231121	184200	383057850	42600	42600	42600	42600	0
49	20231121	184100	383057850	42600	42600	42600	42600	0
50	20231121	184000	383057850	42600	42600	42600	42600	0
51	20231121	183900	383057850	42600	42600	42600	42600	0
52	20231121	183800	383057850	42600	42600	42600	42600	0
53	20231121	183700	383057850	42600	42600	42600	42600	0
54	20231121	183600	383057850	42600	42600	42600	42600	0
55	20231121	183500	383057850	42600	42600	42600	42600	0
56	20231121	183400	383057850	42600	42600	42600	42600	0
57	20231121	183300	383057850	42600	42600	42600	42600	0
58	20231121	183200	383057850	42600	42600	42600	42600	0
59	20231121	183100	383057850	42600	42600	42600	42600	0
60	20231121	183000	383057850	42600	42600	42600	42600	0
61	20231121	182900	383057850	42600	42600	42600	42600	0
62	20231121	182800	383057850	42600	42600	42600	42600	862
63	20231121	182700	383057850	42600	42600	42600	42600	0
64	20231121	182600	383057850	42600	42600	42600	42600	0
65	20231121	182500	383057850	42600	42600	42600	42600	0
66	20231121	182400	383057850	42600	42600	42600	42600	0
67	20231121	182300	383057850	42600	42600	42600	42600	0
68	20231121	182200	383057850	42600	42600	42600	42600	0
69	20231121	182100	383057850	42600	42600	42600	42600	0
70	20231121	182000	383057850	42600	42600	42600	42600	0
71	20231121	181900	383057850	42600	42600	42600	42600	0
72	20231121	181800	383057850	42600	42600	42600	42600	0
73	20231121	181700	383057850	42600	42600	42600	42600	0
74	20231121	181600	383057850	42600	42600	42600	42600	0
75	20231121	181500	383057850	42600	42600	42600	42600	0
76	20231121	181400	383057850	42600	42600	42600	42600	0
77	20231121	181300	383057850	42600	42600	42600	42600	0
78	20231121	181200	383057850	42600	42600	42600	42600	0
79	20231121	181100	383057850	42600	42600	42600	42600	0
80	20231121	181000	383057850	42600	42600	42600	42600	0
81	20231121	180900	383057850	42600	42600	42600	42600	0
82	20231121	180800	383057850	42600	42600	42600	42600	0
83	20231121	180700	383057850	42600	42600	42600	42600	0
84	20231121	180600	383057850	42600	42600	42600	42600	0
85	20231121	180500	383057850	42600	42600	42600	42600	0
86	20231121	180400	383057850	42600	42600	42600	42600	0
87	20231121	180300	383057850	42600	42600	42600	42600	0
88	20231121	180200	383057850	42600	42600	42600	42600	0
89	20231121	180100	383057850	42600	42600	42600	42600	0
90	20231121	180000	383057850	42600	42600	42600	42600	0
91	20231121	175900	383057850	42600	42600	42600	42600	0
92	20231121	175800	383057850	42600	42600	42600	42600	862
93	20231121	175700	383057850	42600	42600	42600	42600	0
94	20231121	175600	383057850	42600	42600	42600	42600	0
95	20231121	175500	383057850	42600	42600	42600	42600	0
96	20231121	175400	383057850	42600	42600	42600	42600	0
97	20231121	175300	383057850	42600	42600	42600	42600	0
98	20231121	175200	383057850	42600	42600	42600	42600	0
99	20231121	175100	383057850	42600	42600	42600	42600	0
100	20231121	175000	383057850	42600	42600	42600	42600	0
101	20231121	174900	383057850	42600	42600	42600	42600	0
102	20231121	174800	383057850	42600	42600	42600	42600	0
103	20231121	174700	383057850	42600	42600	42600	42600	0
104	20231121	174600	383057850	42600	42600	42600	42600	0
105	20231121	174500	383057850	42600	42600	42600	42600	0
106	20231121	174400	383057850	42600	42600	42600	42600	0
107	20231121	174300	383057850	42600	42600	42600	42600	0
108	20231121	174200	383057850	42600	42600	42600	42600	0
109	20231121	174100	383057850	42600	42600	42600	42600	0
110	20231121	174000	383057850	42600	42600	42600	42600	0
111	20231121	173900	383057850	42600	42600	42600	42600	0
112	20231121	173800	383057850	42600	42600	42600	42600	0
113	20231121	173700	383057850	42600	42600	42600	42600	0
114	20231121	173600	383057850	42600	42600	42600	42600	0
115	20231121	173500	383057850	42600	42600	42600	42600	0
116	20231121	173400	383057850	42600	42600	42600	42600	0
117	20231121	173300	383057850	42600	42600	42600	42600	0
118	20231121	173200	383057850	42600	42600	42600	42600	0
119	20231121	173100	383057850	42600	42600	42600	42600	0
120	20231121	173000	383057850	42600	42600	42600	42600	0
121	20231121	172900	383057850	42600	42600	42600	42600	0
122	20231121	172800	383057850	42600	42600	42600	42600	862
123	20231121	172700	383057850	42600	42600	42600	42600	0
124	20231121	172600	383057850	42600	42600	42600	42600	0
125	20231121	172500	383057850	42600	42600	42600	42600	0
126	20231121	172400	383057850	42600	42600	42600	42600	0
127	20231121	172300	383057850	42600	42600	42600	42600	0
128	20231121	172200	383057850	42600	42600	42600	42600	0
129	20231121	172100	383057850	42600	42600	42600	42600	0
130	20231121	172000	383057850	42600	42600	42600	42600	0
131	20231121	171900	383057850	42600	42600	42600	42600	0
132	20231121	171800	383057850	42600	42600	42600	42600	0
133	20231121	171700	383057850	42600	42600	42600	42600	0
134	20231121	171600	383057850	42600	42600	42600	42600	0
135	20231121	171500	383057850	42600	42600	42600	42600	0
136	20231121	171400	383057850	42600	42600	42600	42600	0
137	20231121	171300	383057850	42600	42600	42600	42600	0
138	20231121	171200	383057850	42600	42600	42600	42600	0
139	20231121	171100	383057850	42600	42600	42600	42600	0
140	20231121	171000	383057850	42600	42600	42600	42600	0
141	20231121	170900	383057850	42600	42600	42600	42600	0
142	20231121	170800	383057850	42600	42600	42600	42600	0
143	20231121	170700	383057850	42600	42600	42600	42600	0
144	20231121	170600	383057850	42600	42600	42600	42600	0
145	20231121	170500	383057850	42600	42600	42600	42600	0
146	20231121	170400	383057850	42600	42600	42600	42600	0
147	20231121	170300	383057850	42600	42600	42600	42600	0
148	20231121	170200	383057850	42600	42600	42600	42600	0
149	20231121	170100	383057850	42600	42600	42600	42600	0
150	20231121	170000	383057850	42600	42600	42600	42600	0
151	20231121	165900	383057850	42600	42600	42600	42600	0
152	20231121	165800	383057850	42600	42600	42600	42600	862
153	20231121	165700	383057850	42600	42600	42600	42600	0
154	20231121	165600	383057850	42600	42600	42600	42600	0
155	20231121	165500	383057850	42600	42600	42600	42600	0
156	20231121	165400	383057850	42600	42600	42600	42600	0
157	20231121	165300	383057850	42600	42600	42600	42600	0
158	20231121	165200	383057850	42600	42600	42600	42600	0
159	20231121	165100	383057850	42600	42600	42600	42600	0
160	20231121	165000	383057850	42600	42600	42600	42600	0
161	20231121	164900	383057850	42600	42600	42600	42600	0
162	20231121	164800	383057850	42600	42600	42600	42600	0
163	20231121	164700	383057850	42600	42600	42600	42600	0
164	20231121	164600	383057850	42600	42600	42600	42600	0
165	20231121	164500	383057850	42600	42600	42600	42600	0
166	20231121	164400	383057850	42600	42600	42600	42600	0
167	20231121	164300	383057850	42600	42600	42600	42600	0
168	20231121	164200	383057850	42600	42600	42600	42600	0
169	20231121	164100	383057850	42600	42600	42600	42600	0
170	20231121	164000	383057850	42600	42600	42600	42600	0
171	20231121	163900	383057850	42600	42600	42600	42600	0
172	20231121	163800	383057850	42600	42600	42600	42600	0
173	20231121	163700	383057850	42600	42600	42600	42600	0
174	20231121	163600	383057850	42600	42600	42600	42600	0
175	20231121	163500	383057850	42600	42600	42600	42600	0
176	20231121	163400	383057850	42600	42600	42600	42600	0
177	20231121	163300	383057850	42600	42600	42600	42600	0
178	20231121	163200	383057850	42600	42600	42600	42600	0
179	20231121	163100	383057850	42600	42600	42600	42600	0
180	20231121	163000	383057850	42600	42600	42600	42600	0
181	20231121	162900	383057850	42600	42600	42600	42600	0
182	20231121	162800	383057850	42600	42600	42600	42600	862
183	20231121	162700	383057850	42600	42600	42600	42600	0
184	20231121	162600	383057850	42600	42600	42600	42600	0
185	20231121	162500	383057850	42600	42600	42600	42600	0
186	20231121	162400	383057850	42600	42600	42600	42600	0
187	20231121	162300	383057850	42600	42600	42600	42600	0
188	20231121	162200	383057850	42600	42600	42600	42600	0
189	20231121	162100	383057850	42600	42600	42600	42600	0
190	20231121	162000	383057850	42600	42600	42600	42600	0
191	20231121	161900	383057850	42600	42600	42600	42600	0
192	20231121	161800	383057850	42600	42600	42600	42600	0
193	20231121	161700	383057850	42600	42600	42600	42600	0
194	20231121	161600	383057850	42600	42600	42600	42600	0
195	20231121	161500	383057850	42600	42600	42600	42600	0
196	20231121	161400	383057850	42600	42600	42600	42600	0
197	20231121	161300	383057850	42600	42600	42600	42600	0
198	20231121	161200	383057850	42600	42600	42600	42600	0
199	20231121	161100	383057850	42600	42600	42600	42600	0
200	20231121	161000	383057850	42600	42600	42600	42600	0
201	20231121	160900	383057850	42600	42600	42600	42600	0
202	20231121	160800	383057850	42600	42600	42600	42600	0
203	20231121	160700	383057850	42600	42600	42600	42600	0
204	20231121	160600	383057850	42600	42600	42600	42600	0
205	20231121	160500	383057850	42600	42600	42600	42600	0
206	20231121	160400	383057850	42600	42600	42600	42600	0
207	20231121	160300	383057850	42600	42600	42600	42600	0
208	20231121	160200	383057850	42600	42600	42600	42600	0
209	20231121	160100	383057850	42600	42600	42600	42600	0
210	20231121	160000	383057850	42600	42600	42600	42600	0
211	20231121	155900	383057850	42600	42600	42600	42600	0
212	20231121	155800	383057850	42600	42600	42600	42600	862
213	20231121	155700	383057850	42600	42600	42600	42600	0
214	20231121	155600	383057850	42600	42600	42600	42600	0
215	20231121	155500	383057850	42600	42600	42600	42600	0
216	20231121	155400	383057850	42600	42600	42600	42600	0
217	20231121	155300	383057850	42600	42600	42600	42600	0
218	20231121	155200	383057850	42600	42600	42600	42600	0
219	20231121	155100	383057850	42600	42600	42600	42600	0
220	20231121	155000	383057850	42600	42600	42600	42600	0
221	20231121	154900	383057850	42600	42600	42600	42600	0
222	20231121	154800	383057850	42600	42600	42600	42600	0
223	20231121	154700	383057850	42600	42600	42600	42600	0
224	20231121	154600	383057850	42600	42600	42600	42600	0
225	20231121	154500	383057850	42600	42600	42600	42600	0
226	20231121	154400	383057850	42600	42600	42600	42600	0
227	20231121	154300	383057850	42600	42600	42600	42600	0
228	20231121	154200	383057850	42600	42600	42600	42600	0
229	20231121	154100	383057850	42600	42600	42600	42600	0
230	20231121	154000	383057850	42600	42600	42600	42600	0
231	20231121	153900	383057850	42600	42600	42600	42600	0
232	20231121	153800	383057850	42600	42600	42600	42600	0
233	20231121	153700	383057850	42600	42600	42600	42600	0
234	20231121	153600	383057850	42600	42600	42600	42600	0
235	20231121	153500	383057850	42600	42600	42600	42600	0
236	20231121	153400	383057850	42600	42600	42600	42600	0
237	20231121	153300	383057850	42600	42600	42600	42600	0
238	20231121	153200	383057850	42600	42600	42600	42600	0
239	20231121	153100	383057850	42600	42600	42600	42600	0
240	20231121	153000	383057850	42600	42600	42600	42600	862
241	20231121	152900	346336650	42700	42700	42700	42700	0
242	20231121	152800	346336650	42700	42700	42700	42700	0
243	20231121	152700	346336650	42700	42700	42700	42700	0
244	20231121	152600	346336650	42700	42700	42700	42700	0
245	20231121	152500	346336650	42700	42700	42700	42700	0
246	20231121	152400	346336650	42700	42700	42700	42700	0
247	20231121	152300	346336650	42700	42700	42700	42700	0
248	20231121	152200	346336650	42700	42700	42700	42700	0
249	20231121	152100	346336650	42700	42700	42700	42700	0
250	20231121	152000	346336650	42700	42700	42700	42700	0
251	20231121	151900	346336650	42700	42600	42750	42600	118
252	20231121	151800	341301950	42700	42650	42700	42600	56
253	20231121	151700	338914900	42650	42650	42700	42650	309
254	20231121	151600	325735300	42650	42650	42650	42650	330
255	20231121	151500	311660800	42650	42700	42700	42650	19
256	20231121	151400	310849650	42650	42650	42650	42650	0
257	20231121	151300	310849650	42650	42700	42700	42650	21
258	20231121	151200	309953950	42650	42650	42650	42650	3
259	20231121	151100	309826000	42700	42700	42700	42700	11
260	20231121	151000	309356300	42700	42650	42700	42650	6
261	20231121	150900	309100350	42650	42650	42650	42650	20
262	20231121	150800	308247350	42650	42700	42700	42650	5
263	20231121	150700	308034050	42650	42650	42650	42650	0
264	20231121	150600	308034050	42650	42650	42650	42650	4
265	20231121	150500	307863450	42700	42650	42700	42650	29
266	20231121	150400	306626300	42700	42700	42700	42700	1
267	20231121	150300	306583600	42700	42650	42700	42650	8
268	20231121	150200	306242250	42650	42700	42700	42650	4
269	20231121	150100	306071550	42650	42650	42650	42650	6
270	20231121	150000	305815650	42650	42650	42650	42650	13
271	20231121	145900	305261200	42650	42700	42700	42650	6
272	20231121	145800	305005250	42650	42650	42650	42650	8
273	20231121	145700	304664050	42650	42650	42650	42650	0
274	20231121	145600	304664050	42650	42650	42650	42650	4
275	20231121	145500	304493450	42650	42650	42650	42650	0
276	20231121	145400	304493450	42650	42650	42650	42650	5
277	20231121	145300	304280200	42650	42650	42650	42650	21
278	20231121	145200	303384550	42650	42650	42650	42650	4
279	20231121	145100	303213950	42650	42650	42650	42650	0
280	20231121	145000	303213950	42650	42650	42650	42650	4
281	20231121	144900	303043350	42700	42650	42700	42650	5
282	20231121	144800	302830050	42650	42650	42650	42650	0
283	20231121	144700	302830050	42650	42650	42650	42650	3
284	20231121	144600	302702100	42650	42650	42650	42650	0
285	20231121	144500	302702100	42650	42650	42650	42650	23
286	20231121	144400	301721150	42650	42650	42650	42650	0
287	20231121	144300	301721150	42650	42650	42650	42650	4
288	20231121	144200	301550550	42650	42650	42650	42650	3
289	20231121	144100	301422600	42650	42650	42650	42650	0
290	20231121	144000	301422600	42650	42650	42650	42650	5
291	20231121	143900	301209350	42650	42650	42650	42650	0
292	20231121	143800	301209350	42650	42650	42650	42650	4
293	20231121	143700	301038750	42650	42650	42650	42650	0
294	20231121	143600	301038750	42650	42700	42700	42650	6
295	20231121	143500	300782750	42650	42600	42650	42600	129
296	20231121	143400	295281100	42650	42650	42650	42650	9
297	20231121	143300	294897250	42650	42650	42650	42650	36
298	20231121	143200	293361850	42650	42650	42650	42650	0
299	20231121	143100	293361850	42650	42650	42650	42650	3
300	20231121	143000	293233900	42650	42650	42650	42650	0
301	20231121	142900	293233900	42650	42700	42700	42650	4
302	20231121	142800	293063250	42650	42650	42650	42650	0
303	20231121	142700	293063250	42650	42650	42650	42650	25
304	20231121	142600	291997000	42650	42650	42650	42650	3
305	20231121	142500	291869050	42700	42700	42700	42700	0
306	20231121	142400	291869050	42700	42650	42700	42650	63
307	20231121	142300	289179100	42700	42700	42700	42700	1
308	20231121	142200	289136400	42650	42650	42650	42650	3
309	20231121	142100	289008450	42650	42650	42650	42650	0
310	20231121	142000	289008450	42650	42650	42650	42650	3
311	20231121	141900	288880500	42650	42650	42650	42650	3
312	20231121	141800	288752550	42650	42650	42650	42650	0
313	20231121	141700	288752550	42650	42650	42650	42650	103
314	20231121	141600	284359600	42650	42650	42650	42650	0
315	20231121	141500	284359600	42650	42650	42650	42650	3
316	20231121	141400	284231650	42650	42650	42650	42650	5
317	20231121	141300	284018400	42650	42650	42650	42650	213
318	20231121	141200	274933950	42650	42650	42650	42650	3
319	20231121	141100	274806000	42700	42700	42700	42700	1
320	20231121	141000	274763300	42650	42650	42650	42650	3
321	20231121	140900	274635350	42650	42650	42650	42650	0
322	20231121	140800	274635350	42650	42650	42650	42650	3
323	20231121	140700	274507400	42650	42650	42650	42650	1
324	20231121	140600	274464750	42650	42650	42650	42650	13
325	20231121	140500	273910300	42650	42650	42650	42650	1
326	20231121	140400	273867650	42650	42650	42650	42650	3
327	20231121	140300	273739700	42650	42650	42650	42650	3
328	20231121	140200	273611750	42650	42650	42650	42650	0
329	20231121	140100	273611750	42650	42650	42650	42650	3
330	20231121	140000	273483800	42700	42700	42700	42700	1
331	20231121	135900	273441100	42650	42700	42700	42650	4
332	20231121	135800	273270450	42650	42650	42650	42650	0
333	20231121	135700	273270450	42650	42650	42650	42650	3
334	20231121	135600	273142500	42650	42650	42650	42650	3
335	20231121	135500	273014550	42700	42700	42700	42700	6
336	20231121	135400	272758350	42650	42650	42650	42650	3
337	20231121	135300	272630400	42650	42650	42650	42650	0
338	20231121	135200	272630400	42650	42650	42650	42650	3
339	20231121	135100	272502450	42650	42650	42650	42650	0
340	20231121	135000	272502450	42650	42650	42650	42650	3
341	20231121	134900	272374500	42650	42650	42650	42650	3
342	20231121	134800	272246550	42700	42700	42700	42700	5
343	20231121	134700	272033050	42700	42650	42700	42650	9
344	20231121	134600	271648900	42650	42650	42650	42650	0
345	20231121	134500	271648900	42650	42650	42650	42650	3
346	20231121	134400	271520950	42650	42650	42650	42650	0
347	20231121	134300	271520950	42650	42650	42650	42650	3
348	20231121	134200	271393000	42650	42650	42650	42650	0
349	20231121	134100	271393000	42650	42650	42650	42650	3
350	20231121	134000	271265050	42650	42650	42650	42650	3
351	20231121	133900	271137100	42700	42700	42700	42700	31
352	20231121	133800	269813400	42700	42700	42700	42700	75
353	20231121	133700	266610900	42650	42650	42650	42650	0
354	20231121	133600	266610900	42650	42700	42700	42650	89
355	20231121	133500	262810750	42750	42750	42750	42750	1
356	20231121	133400	262768000	42700	42700	42700	42700	3
357	20231121	133300	262639900	42700	42700	42700	42700	5
358	20231121	133200	262426400	42700	42700	42700	42700	0
359	20231121	133100	262426400	42700	42700	42700	42700	4
360	20231121	133000	262255600	42700	42700	42700	42700	0
361	20231121	132900	262255600	42700	42700	42700	42700	9
362	20231121	132800	261871300	42700	42700	42700	42700	0
363	20231121	132700	261871300	42700	42700	42700	42700	0
364	20231121	132600	261871300	42700	42700	42700	42700	3
365	20231121	132500	261743200	42700	42700	42700	42700	39
366	20231121	132400	260077900	42700	42700	42700	42700	5
367	20231121	132300	259864400	42750	42750	42750	42750	1
368	20231121	132200	259821650	42700	42700	42700	42700	4
369	20231121	132100	259650850	42700	42700	42700	42700	0
370	20231121	132000	259650850	42700	42700	42700	42700	3
371	20231121	131900	259522750	42700	42700	42700	42700	5
372	20231121	131800	259309250	42700	42700	42700	42700	91
373	20231121	131700	255423550	42700	42700	42700	42700	0
374	20231121	131600	255423550	42700	42700	42700	42700	0
375	20231121	131500	255423550	42700	42750	42750	42700	75
376	20231121	131400	252220600	42750	42750	42750	42750	0
377	20231121	131300	252220600	42750	42700	42750	42700	5
378	20231121	131200	252007050	42700	42750	42750	42700	2
379	20231121	131100	251921600	42700	42700	42700	42700	3
380	20231121	131000	251793500	42700	42700	42700	42700	4
381	20231121	130900	251622700	42700	42700	42700	42700	0
382	20231121	130800	251622700	42700	42700	42700	42700	4
383	20231121	130700	251451900	42700	42700	42700	42700	2
384	20231121	130600	251366500	42700	42700	42700	42700	3
385	20231121	130500	251238400	42700	42750	42750	42700	3
386	20231121	130400	251110250	42700	42700	42700	42700	42
387	20231121	130300	249316850	42700	42700	42700	42700	3
388	20231121	130200	249188750	42700	42700	42700	42700	0
389	20231121	130100	249188750	42700	42700	42700	42700	3
390	20231121	130000	249060650	42700	42700	42700	42700	52
391	20231121	125900	246840250	42650	42650	42650	42650	3
392	20231121	125800	246712300	42650	42650	42650	42650	0
393	20231121	125700	246712300	42650	42650	42650	42650	3
394	20231121	125600	246584350	42650	42650	42650	42650	0
395	20231121	125500	246584350	42650	42650	42650	42650	3
396	20231121	125400	246456400	42700	42650	42700	42650	4
397	20231121	125300	246285750	42650	42650	42650	42650	0
398	20231121	125200	246285750	42650	42650	42650	42650	3
399	20231121	125100	246157800	42650	42650	42650	42650	0
400	20231121	125000	246157800	42650	42650	42650	42650	3
401	20231121	124900	246029850	42650	42650	42650	42650	0
402	20231121	124800	246029850	42650	42650	42650	42650	3
403	20231121	124700	245901900	42650	42650	42650	42650	3
404	20231121	124600	245773950	42700	42700	42700	42700	41
405	20231121	124500	244023250	42650	42650	42650	42650	3
406	20231121	124400	243895300	42650	42650	42650	42650	0
407	20231121	124300	243895300	42650	42650	42650	42650	3
408	20231121	124200	243767350	42700	42700	42700	42700	1
409	20231121	124100	243724650	42650	42650	42650	42650	3
410	20231121	124000	243596700	42650	42650	42650	42650	3
411	20231121	123900	243468750	42650	42650	42650	42650	0
412	20231121	123800	243468750	42650	42650	42650	42650	3
413	20231121	123700	243340800	42650	42650	42650	42650	0
414	20231121	123600	243340800	42650	42650	42650	42650	3
415	20231121	123500	243212850	42650	42650	42650	42650	0
416	20231121	123400	243212850	42650	42650	42650	42650	3
417	20231121	123300	243084900	42650	42650	42650	42650	0
418	20231121	123200	243084900	42650	42650	42650	42650	124
419	20231121	123100	237796300	42650	42650	42650	42650	93
420	20231121	123000	233829850	42750	42750	42750	42750	2
421	20231121	122900	233744350	42700	42700	42700	42650	23
422	20231121	122800	232762400	42700	42700	42700	42700	0
423	20231121	122700	232762400	42700	42700	42700	42700	9
424	20231121	122600	232378100	42700	42700	42700	42700	9
425	20231121	122500	231993800	42700	42700	42700	42700	7
426	20231121	122400	231694900	42700	42700	42700	42700	8
427	20231121	122300	231353300	42700	42700	42700	42700	75
428	20231121	122200	228150800	42700	42700	42700	42700	10
429	20231121	122100	227723800	42700	42700	42700	42700	0
430	20231121	122000	227723800	42700	42700	42700	42700	4
431	20231121	121900	227553000	42700	42700	42700	42700	0
432	20231121	121800	227553000	42700	42750	42750	42700	6
433	20231121	121700	227296750	42700	42700	42700	42700	17
434	20231121	121600	226570850	42750	42700	42750	42700	169
435	20231121	121500	219351100	42700	42700	42700	42700	3
436	20231121	121400	219223000	42750	42750	42750	42750	0
437	20231121	121300	219223000	42750	42700	42750	42700	28
438	20231121	121200	218026150	42700	42700	42700	42700	0
439	20231121	121100	218026150	42700	42700	42700	42700	3
440	20231121	121000	217898050	42700	42700	42700	42700	0
441	20231121	120900	217898050	42700	42700	42700	42700	23
442	20231121	120800	216915950	42750	42700	42750	42700	8
443	20231121	120700	216574100	42750	42750	42750	42750	0
444	20231121	120600	216574100	42750	42700	42750	42700	4
445	20231121	120500	216403250	42650	42650	42650	42650	1
446	20231121	120400	216360600	42650	42700	42700	42650	4
447	20231121	120300	216189850	42700	42700	42700	42700	0
448	20231121	120200	216189850	42700	42700	42700	42700	43
449	20231121	120100	214353750	42700	42700	42700	42700	3
450	20231121	120000	214225650	42700	42700	42700	42700	0
451	20231121	115900	214225650	42700	42700	42700	42700	8
452	20231121	115800	213884050	42700	42700	42700	42700	3
453	20231121	115700	213755950	42700	42700	42700	42700	3
454	20231121	115600	213627850	42700	42700	42700	42700	5
455	20231121	115500	213414350	42700	42650	42750	42650	5
456	20231121	115400	213200850	42650	42700	42700	42650	106
457	20231121	115300	208674800	42650	42650	42650	42650	4
458	20231121	115200	208504200	42700	42700	42700	42700	3
459	20231121	115100	208376100	42700	42700	42700	42700	62
460	20231121	115000	205728700	42700	42700	42700	42700	3
461	20231121	114900	205600600	42700	42700	42700	42700	5
462	20231121	114800	205387100	42700	42700	42700	42700	3
463	20231121	114700	205259000	42700	42700	42700	42700	3
464	20231121	114600	205130900	42700	42700	42750	42700	10
465	20231121	114500	204703750	42700	42700	42700	42700	3
466	20231121	114400	204575650	42700	42700	42700	42700	4
467	20231121	114300	204404850	42700	42750	42750	42700	4
468	20231121	114200	204234000	42700	42700	42700	42700	8
469	20231121	114100	203892400	42700	42700	42700	42700	3
470	20231121	114000	203764300	42700	42700	42700	42700	3
471	20231121	113900	203636200	42700	42700	42700	42700	8
472	20231121	113800	203294600	42700	42700	42700	42700	3
473	20231121	113700	203166500	42700	42700	42700	42700	3
474	20231121	113600	203038400	42700	42700	42700	42700	3
475	20231121	113500	202910300	42650	42650	42650	42650	5
476	20231121	113400	202697050	42700	42650	42700	42650	6
477	20231121	113300	202441000	42700	42700	42700	42700	61
478	20231121	113200	199836300	42650	42650	42650	42650	25
479	20231121	113100	198770050	42700	42650	42700	42650	4
480	20231121	113000	198599400	42650	42650	42650	42650	3
481	20231121	112900	198471450	42650	42650	42650	42650	3
482	20231121	112800	198343500	42650	42650	42650	42650	4
483	20231121	112700	198172900	42650	42650	42650	42650	7
484	20231121	112600	197874350	42650	42650	42650	42650	0
485	20231121	112500	197874350	42650	42650	42650	42650	8
486	20231121	112400	197533150	42650	42650	42650	42650	0
487	20231121	112300	197533150	42650	42650	42650	42650	6
488	20231121	112200	197277250	42650	42650	42650	42650	3
489	20231121	112100	197149300	42650	42650	42650	42650	3
490	20231121	112000	197021350	42650	42650	42650	42650	9
491	20231121	111900	196637500	42700	42700	42700	42700	363
492	20231121	111800	181137400	42700	42700	42700	42700	8
493	20231121	111700	180795800	42700	42700	42700	42700	4
494	20231121	111600	180625000	42700	42750	42750	42700	7
495	20231121	111500	180326050	42700	42750	42750	42700	14
496	20231121	111400	179727800	42750	42750	42750	42750	0
497	20231121	111300	179727800	42750	42800	42800	42750	72
498	20231121	111200	176649750	42750	42750	42750	42750	0
499	20231121	111100	176649750	42750	42700	42750	42700	12
500	20231121	111000	176137150	42750	42750	42750	42750	2
501	20231121	110900	176051650	42750	42750	42750	42750	7
502	20231121	110800	175752400	42700	42700	42750	42700	12
503	20231121	110700	175239750	42800	42750	42800	42750	12
504	20231121	110600	174726600	42700	42700	42700	42700	7
505	20231121	110500	174427700	42700	42700	42700	42700	0
506	20231121	110400	174427700	42700	42750	42750	42700	30
507	20231121	110300	173145600	42750	42800	42800	42750	16
508	20231121	110200	172461550	42750	42750	42750	42750	6
509	20231121	110100	172205050	42800	42750	42800	42750	14
510	20231121	110000	171606500	42750	42750	42750	42750	13
511	20231121	105900	171050750	42750	42700	42800	42700	194
512	20231121	105800	162756450	42700	42700	42700	42700	0
513	20231121	105700	162756450	42700	42750	42750	42700	17
514	20231121	105600	162030050	42700	42700	42700	42700	4
515	20231121	105500	161859250	42700	42700	42700	42700	27
516	20231121	105400	160706350	42600	42600	42600	42600	5
517	20231121	105300	160493350	42650	42650	42700	42650	33
518	20231121	105200	159085350	42600	42650	42650	42600	14
519	20231121	105100	158488400	42600	42600	42600	42600	0
520	20231121	105000	158488400	42600	42650	42700	42600	61
521	20231121	104900	155884450	42700	42600	42700	42600	5
522	20231121	104800	155671350	42650	42650	42650	42650	5
523	20231121	104700	155458100	42650	42650	42700	42650	17
524	20231121	104600	154732850	42600	42600	42600	42600	0
525	20231121	104500	154732850	42600	42650	42650	42600	53
526	20231121	104400	152472700	42650	42650	42650	42650	268
527	20231121	104300	141042500	42650	42700	42700	42650	6
528	20231121	104200	140786450	42700	42700	42700	42650	77
529	20231121	104100	137498700	42700	42700	42700	42700	19
530	20231121	104000	136687400	42700	42700	42700	42700	4
531	20231121	103900	136516600	42700	42750	42750	42700	18
532	20231121	103800	135747500	42750	42800	42800	42750	61
533	20231121	103700	133139700	42750	42750	42750	42750	3
534	20231121	103600	133011450	42750	42750	42750	42750	10
535	20231121	103500	132583950	42800	42800	42800	42800	0
536	20231121	103400	132583950	42800	42700	42800	42700	181
537	20231121	103300	124846150	42700	42700	42700	42700	0
538	20231121	103200	124846150	42700	42650	42700	42650	76
539	20231121	103100	121601200	42650	42700	42700	42650	56
540	20231121	103000	119210050	42700	42700	42700	42700	28
541	20231121	102900	118014450	42700	42700	42700	42700	5
542	20231121	102800	117800950	42750	42650	42750	42650	42
543	20231121	102700	116006500	42650	42650	42650	42650	9
544	20231121	102600	115622650	42650	42700	42700	42650	16
545	20231121	102500	114940200	42650	42650	42650	42650	3
546	20231121	102400	114812250	42650	42650	42650	42650	0
547	20231121	102300	114812250	42650	42700	42700	42650	19
548	20231121	102200	114001200	42700	42650	42700	42650	7
549	20231121	102100	113702450	42650	42650	42650	42650	0
550	20231121	102000	113702450	42650	42600	42650	42600	8
551	20231121	101900	113361400	42650	42650	42650	42650	1
552	20231121	101800	113318750	42650	42650	42650	42650	0
553	20231121	101700	113318750	42650	42650	42650	42650	3
554	20231121	101600	113190800	42650	42650	42650	42650	28
555	20231121	101500	111996600	42650	42650	42650	42650	108
556	20231121	101400	107390400	42600	42650	42650	42600	4
557	20231121	101300	107219950	42650	42650	42650	42650	3
558	20231121	101200	107092000	42650	42650	42650	42650	6
559	20231121	101100	106836100	42650	42650	42700	42650	498
560	20231121	101000	85589500	42600	42600	42600	42600	2
561	20231121	100900	85504300	42600	42600	42600	42600	4
562	20231121	100800	85333900	42600	42600	42600	42600	1
563	20231121	100700	85291300	42600	42600	42600	42600	3
564	20231121	100600	85163500	42600	42600	42600	42600	3
565	20231121	100500	85035700	42600	42600	42600	42600	0
566	20231121	100400	85035700	42600	42650	42650	42600	8
567	20231121	100300	84694650	42650	42650	42650	42650	1
568	20231121	100200	84652000	42600	42650	42650	42600	5
569	20231121	100100	84438950	42600	42600	42600	42600	1
570	20231121	100000	84396350	42600	42600	42600	42600	4
571	20231121	095900	84225950	42650	42600	42650	42600	4
572	20231121	095800	84055500	42600	42600	42600	42600	0
573	20231121	095700	84055500	42600	42600	42600	42600	4
574	20231121	095600	83885100	42600	42600	42600	42600	0
575	20231121	095500	83885100	42600	42600	42600	42600	3
576	20231121	095400	83757300	42600	42600	42600	42600	0
577	20231121	095300	83757300	42600	42600	42600	42600	4
578	20231121	095200	83586900	42650	42600	42650	42600	2
579	20231121	095100	83501650	42600	42600	42600	42600	4
580	20231121	095000	83331250	42600	42600	42600	42600	8
581	20231121	094900	82990450	42600	42600	42600	42600	124
582	20231121	094800	77708050	42600	42600	42600	42600	3
583	20231121	094700	77580250	42600	42600	42600	42600	0
584	20231121	094600	77580250	42600	42600	42600	42600	55
585	20231121	094500	75237250	42550	42550	42550	42550	10
586	20231121	094400	74811750	42550	42600	42600	42550	26
587	20231121	094300	73704400	42550	42550	42550	42550	7
588	20231121	094200	73406550	42550	42550	42550	42550	5
589	20231121	094100	73193800	42550	42550	42550	42550	5
590	20231121	094000	72981050	42550	42550	42550	42550	12
591	20231121	093900	72470450	42550	42550	42550	42550	8
592	20231121	093800	72130050	42600	42650	42650	42600	54
593	20231121	093700	69829600	42600	42650	42650	42600	10
594	20231121	093600	69403350	42600	42600	42600	42600	4
595	20231121	093500	69232950	42600	42600	42600	42600	3
596	20231121	093400	69105150	42600	42600	42600	42600	6
597	20231121	093300	68849550	42600	42600	42650	42600	12
598	20231121	093200	68338300	42650	42600	42650	42600	9
599	20231121	093100	67954700	42600	42600	42600	42600	52
600	20231121	093000	65739500	42600	42600	42600	42600	17
601	20231121	092900	65015300	42600	42600	42600	42600	0
602	20231121	092800	65015300	42600	42600	42600	42600	5
603	20231121	092700	64802300	42600	42600	42600	42600	5
604	20231121	092600	64589300	42600	42600	42600	42600	2
605	20231121	092500	64504100	42600	42600	42600	42600	4
606	20231121	092400	64333700	42600	42600	42600	42600	54
607	20231121	092300	62033300	42550	42550	42550	42550	0
608	20231121	092200	62033300	42550	42550	42550	42550	2
609	20231121	092100	61948200	42550	42600	42600	42550	74
610	20231121	092000	58795850	42600	42500	42600	42500	850
611	20231121	091900	22624600	42550	42550	42550	42550	1
612	20231121	091800	22582050	42550	42550	42550	42550	1
613	20231121	091700	22539500	42500	42500	42500	42500	5
614	20231121	091600	22327000	42500	42500	42500	42450	218
615	20231121	091500	13063350	42450	42450	42450	42450	0
616	20231121	091400	13063350	42450	42450	42450	42450	21
617	20231121	091300	12171900	42450	42450	42450	42450	1
618	20231121	091200	12129450	42450	42450	42450	42450	4
619	20231121	091100	11959650	42400	42400	42400	42400	0
620	20231121	091000	11959650	42400	42400	42400	42400	2
621	20231121	090900	11874850	42500	42500	42500	42500	0
622	20231121	090800	11874850	42500	42500	42500	42500	0
623	20231121	090700	11874850	42500	42500	42500	42500	11
624	20231121	090600	11407350	42450	42450	42450	42450	5
625	20231121	090500	11195100	42400	42400	42400	42400	1
626	20231121	090400	11152700	42450	42400	42450	42400	21
627	20231121	090300	10262100	42400	42300	42400	42250	41
628	20231121	090200	8527550	42350	42350	42400	42250	76
629	20231121	090100	5309100	42350	42400	42400	42350	3
630	20231121	090000	5182000	42250	42500	42500	42250	122