KissMeData/057050/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	192600	232203750	42500	42500	42500	42500	217
3	20231122	192500	232203750	42500	42500	42500	42500	0
4	20231122	192400	232203750	42500	42500	42500	42500	0
5	20231122	192300	232203750	42500	42500	42500	42500	0
6	20231122	192200	232203750	42500	42500	42500	42500	0
7	20231122	192100	232203750	42500	42500	42500	42500	0
8	20231122	192000	232203750	42500	42500	42500	42500	0
9	20231122	191900	232203750	42500	42500	42500	42500	0
10	20231122	191800	232203750	42500	42500	42500	42500	0
11	20231122	191700	232203750	42500	42500	42500	42500	0
12	20231122	191600	232203750	42500	42500	42500	42500	0
13	20231122	191500	232203750	42500	42500	42500	42500	0
14	20231122	191400	232203750	42500	42500	42500	42500	0
15	20231122	191300	232203750	42500	42500	42500	42500	0
16	20231122	191200	232203750	42500	42500	42500	42500	0
17	20231122	191100	232203750	42500	42500	42500	42500	0
18	20231122	191000	232203750	42500	42500	42500	42500	0
19	20231122	190900	232203750	42500	42500	42500	42500	0
20	20231122	190800	232203750	42500	42500	42500	42500	0
21	20231122	190700	232203750	42500	42500	42500	42500	0
22	20231122	190600	232203750	42500	42500	42500	42500	0
23	20231122	190500	232203750	42500	42500	42500	42500	0
24	20231122	190400	232203750	42500	42500	42500	42500	0
25	20231122	190300	232203750	42500	42500	42500	42500	0
26	20231122	190200	232203750	42500	42500	42500	42500	0
27	20231122	190100	232203750	42500	42500	42500	42500	0
28	20231122	190000	232203750	42500	42500	42500	42500	0
29	20231122	185900	232203750	42500	42500	42500	42500	0
30	20231122	185800	232203750	42500	42500	42500	42500	0
31	20231122	185700	232203750	42500	42500	42500	42500	0
32	20231122	185600	232203750	42500	42500	42500	42500	217
33	20231122	185500	232203750	42500	42500	42500	42500	0
34	20231122	185400	232203750	42500	42500	42500	42500	0
35	20231122	185300	232203750	42500	42500	42500	42500	0
36	20231122	185200	232203750	42500	42500	42500	42500	0
37	20231122	185100	232203750	42500	42500	42500	42500	0
38	20231122	185000	232203750	42500	42500	42500	42500	0
39	20231122	184900	232203750	42500	42500	42500	42500	0
40	20231122	184800	232203750	42500	42500	42500	42500	0
41	20231122	184700	232203750	42500	42500	42500	42500	0
42	20231122	184600	232203750	42500	42500	42500	42500	0
43	20231122	184500	232203750	42500	42500	42500	42500	0
44	20231122	184400	232203750	42500	42500	42500	42500	0
45	20231122	184300	232203750	42500	42500	42500	42500	0
46	20231122	184200	232203750	42500	42500	42500	42500	0
47	20231122	184100	232203750	42500	42500	42500	42500	0
48	20231122	184000	232203750	42500	42500	42500	42500	0
49	20231122	183900	232203750	42500	42500	42500	42500	0
50	20231122	183800	232203750	42500	42500	42500	42500	0
51	20231122	183700	232203750	42500	42500	42500	42500	0
52	20231122	183600	232203750	42500	42500	42500	42500	0
53	20231122	183500	232203750	42500	42500	42500	42500	0
54	20231122	183400	232203750	42500	42500	42500	42500	0
55	20231122	183300	232203750	42500	42500	42500	42500	0
56	20231122	183200	232203750	42500	42500	42500	42500	0
57	20231122	183100	232203750	42500	42500	42500	42500	0
58	20231122	183000	232203750	42500	42500	42500	42500	0
59	20231122	182900	232203750	42500	42500	42500	42500	0
60	20231122	182800	232203750	42500	42500	42500	42500	0
61	20231122	182700	232203750	42500	42500	42500	42500	0
62	20231122	182600	232203750	42500	42500	42500	42500	217
63	20231122	182500	232203750	42500	42500	42500	42500	0
64	20231122	182400	232203750	42500	42500	42500	42500	0
65	20231122	182300	232203750	42500	42500	42500	42500	0
66	20231122	182200	232203750	42500	42500	42500	42500	0
67	20231122	182100	232203750	42500	42500	42500	42500	0
68	20231122	182000	232203750	42500	42500	42500	42500	0
69	20231122	181900	232203750	42500	42500	42500	42500	0
70	20231122	181800	232203750	42500	42500	42500	42500	0
71	20231122	181700	232203750	42500	42500	42500	42500	0
72	20231122	181600	232203750	42500	42500	42500	42500	0
73	20231122	181500	232203750	42500	42500	42500	42500	0
74	20231122	181400	232203750	42500	42500	42500	42500	0
75	20231122	181300	232203750	42500	42500	42500	42500	0
76	20231122	181200	232203750	42500	42500	42500	42500	0
77	20231122	181100	232203750	42500	42500	42500	42500	0
78	20231122	181000	232203750	42500	42500	42500	42500	0
79	20231122	180900	232203750	42500	42500	42500	42500	0
80	20231122	180800	232203750	42500	42500	42500	42500	0
81	20231122	180700	232203750	42500	42500	42500	42500	0
82	20231122	180600	232203750	42500	42500	42500	42500	0
83	20231122	180500	232203750	42500	42500	42500	42500	0
84	20231122	180400	232203750	42500	42500	42500	42500	0
85	20231122	180300	232203750	42500	42500	42500	42500	0
86	20231122	180200	232203750	42500	42500	42500	42500	0
87	20231122	180100	232203750	42500	42500	42500	42500	0
88	20231122	180000	232203750	42500	42500	42500	42500	0
89	20231122	175900	232203750	42500	42500	42500	42500	0
90	20231122	175800	232203750	42500	42500	42500	42500	0
91	20231122	175700	232203750	42500	42500	42500	42500	0
92	20231122	175600	232203750	42500	42500	42500	42500	217
93	20231122	175500	232203750	42500	42500	42500	42500	0
94	20231122	175400	232203750	42500	42500	42500	42500	0
95	20231122	175300	232203750	42500	42500	42500	42500	0
96	20231122	175200	232203750	42500	42500	42500	42500	0
97	20231122	175100	232203750	42500	42500	42500	42500	0
98	20231122	175000	232203750	42500	42500	42500	42500	0
99	20231122	174900	232203750	42500	42500	42500	42500	0
100	20231122	174800	232203750	42500	42500	42500	42500	0
101	20231122	174700	232203750	42500	42500	42500	42500	0
102	20231122	174600	232203750	42500	42500	42500	42500	0
103	20231122	174500	232203750	42500	42500	42500	42500	0
104	20231122	174400	232203750	42500	42500	42500	42500	0
105	20231122	174300	232203750	42500	42500	42500	42500	0
106	20231122	174200	232203750	42500	42500	42500	42500	0
107	20231122	174100	232203750	42500	42500	42500	42500	0
108	20231122	174000	232203750	42500	42500	42500	42500	0
109	20231122	173900	232203750	42500	42500	42500	42500	0
110	20231122	173800	232203750	42500	42500	42500	42500	0
111	20231122	173700	232203750	42500	42500	42500	42500	0
112	20231122	173600	232203750	42500	42500	42500	42500	0
113	20231122	173500	232203750	42500	42500	42500	42500	0
114	20231122	173400	232203750	42500	42500	42500	42500	0
115	20231122	173300	232203750	42500	42500	42500	42500	0
116	20231122	173200	232203750	42500	42500	42500	42500	0
117	20231122	173100	232203750	42500	42500	42500	42500	0
118	20231122	173000	232203750	42500	42500	42500	42500	0
119	20231122	172900	232203750	42500	42500	42500	42500	0
120	20231122	172800	232203750	42500	42500	42500	42500	0
121	20231122	172700	232203750	42500	42500	42500	42500	0
122	20231122	172600	232203750	42500	42500	42500	42500	217
123	20231122	172500	232203750	42500	42500	42500	42500	0
124	20231122	172400	232203750	42500	42500	42500	42500	0
125	20231122	172300	232203750	42500	42500	42500	42500	0
126	20231122	172200	232203750	42500	42500	42500	42500	0
127	20231122	172100	232203750	42500	42500	42500	42500	0
128	20231122	172000	232203750	42500	42500	42500	42500	0
129	20231122	171900	232203750	42500	42500	42500	42500	0
130	20231122	171800	232203750	42500	42500	42500	42500	0
131	20231122	171700	232203750	42500	42500	42500	42500	0
132	20231122	171600	232203750	42500	42500	42500	42500	0
133	20231122	171500	232203750	42500	42500	42500	42500	0
134	20231122	171400	232203750	42500	42500	42500	42500	0
135	20231122	171300	232203750	42500	42500	42500	42500	0
136	20231122	171200	232203750	42500	42500	42500	42500	0
137	20231122	171100	232203750	42500	42500	42500	42500	0
138	20231122	171000	232203750	42500	42500	42500	42500	0
139	20231122	170900	232203750	42500	42500	42500	42500	0
140	20231122	170800	232203750	42500	42500	42500	42500	0
141	20231122	170700	232203750	42500	42500	42500	42500	0
142	20231122	170600	232203750	42500	42500	42500	42500	0
143	20231122	170500	232203750	42500	42500	42500	42500	0
144	20231122	170400	232203750	42500	42500	42500	42500	0
145	20231122	170300	232203750	42500	42500	42500	42500	0
146	20231122	170200	232203750	42500	42500	42500	42500	0
147	20231122	170100	232203750	42500	42500	42500	42500	0
148	20231122	170000	232203750	42500	42500	42500	42500	0
149	20231122	165900	232203750	42500	42500	42500	42500	0
150	20231122	165800	232203750	42500	42500	42500	42500	0
151	20231122	165700	232203750	42500	42500	42500	42500	0
152	20231122	165600	232203750	42500	42500	42500	42500	217
153	20231122	165500	232203750	42500	42500	42500	42500	0
154	20231122	165400	232203750	42500	42500	42500	42500	0
155	20231122	165300	232203750	42500	42500	42500	42500	0
156	20231122	165200	232203750	42500	42500	42500	42500	0
157	20231122	165100	232203750	42500	42500	42500	42500	0
158	20231122	165000	232203750	42500	42500	42500	42500	0
159	20231122	164900	232203750	42500	42500	42500	42500	0
160	20231122	164800	232203750	42500	42500	42500	42500	0
161	20231122	164700	232203750	42500	42500	42500	42500	0
162	20231122	164600	232203750	42500	42500	42500	42500	0
163	20231122	164500	232203750	42500	42500	42500	42500	0
164	20231122	164400	232203750	42500	42500	42500	42500	0
165	20231122	164300	232203750	42500	42500	42500	42500	0
166	20231122	164200	232203750	42500	42500	42500	42500	0
167	20231122	164100	232203750	42500	42500	42500	42500	0
168	20231122	164000	232203750	42500	42500	42500	42500	0
169	20231122	163900	232203750	42500	42500	42500	42500	0
170	20231122	163800	232203750	42500	42500	42500	42500	0
171	20231122	163700	232203750	42500	42500	42500	42500	0
172	20231122	163600	232203750	42500	42500	42500	42500	0
173	20231122	163500	232203750	42500	42500	42500	42500	0
174	20231122	163400	232203750	42500	42500	42500	42500	0
175	20231122	163300	232203750	42500	42500	42500	42500	0
176	20231122	163200	232203750	42500	42500	42500	42500	0
177	20231122	163100	232203750	42500	42500	42500	42500	0
178	20231122	163000	232203750	42500	42500	42500	42500	0
179	20231122	162900	232203750	42500	42500	42500	42500	0
180	20231122	162800	232203750	42500	42500	42500	42500	0
181	20231122	162700	232203750	42500	42500	42500	42500	0
182	20231122	162600	232203750	42500	42500	42500	42500	217
183	20231122	162500	232203750	42500	42500	42500	42500	0
184	20231122	162400	232203750	42500	42500	42500	42500	0
185	20231122	162300	232203750	42500	42500	42500	42500	0
186	20231122	162200	232203750	42500	42500	42500	42500	0
187	20231122	162100	232203750	42500	42500	42500	42500	0
188	20231122	162000	232203750	42500	42500	42500	42500	0
189	20231122	161900	232203750	42500	42500	42500	42500	0
190	20231122	161800	232203750	42500	42500	42500	42500	0
191	20231122	161700	232203750	42500	42500	42500	42500	0
192	20231122	161600	232203750	42500	42500	42500	42500	0
193	20231122	161500	232203750	42500	42500	42500	42500	0
194	20231122	161400	232203750	42500	42500	42500	42500	0
195	20231122	161300	232203750	42500	42500	42500	42500	0
196	20231122	161200	232203750	42500	42500	42500	42500	0
197	20231122	161100	232203750	42500	42500	42500	42500	0
198	20231122	161000	232203750	42500	42500	42500	42500	0
199	20231122	160900	232203750	42500	42500	42500	42500	0
200	20231122	160800	232203750	42500	42500	42500	42500	0
201	20231122	160700	232203750	42500	42500	42500	42500	0
202	20231122	160600	232203750	42500	42500	42500	42500	0
203	20231122	160500	232203750	42500	42500	42500	42500	0
204	20231122	160400	232203750	42500	42500	42500	42500	0
205	20231122	160300	232203750	42500	42500	42500	42500	0
206	20231122	160200	232203750	42500	42500	42500	42500	0
207	20231122	160100	232203750	42500	42500	42500	42500	0
208	20231122	160000	232203750	42500	42500	42500	42500	0
209	20231122	155900	232203750	42500	42500	42500	42500	0
210	20231122	155800	232203750	42500	42500	42500	42500	0
211	20231122	155700	232203750	42500	42500	42500	42500	0
212	20231122	155600	232203750	42500	42500	42500	42500	217
213	20231122	155500	232203750	42500	42500	42500	42500	0
214	20231122	155400	232203750	42500	42500	42500	42500	0
215	20231122	155300	232203750	42500	42500	42500	42500	0
216	20231122	155200	232203750	42500	42500	42500	42500	0
217	20231122	155100	232203750	42500	42500	42500	42500	0
218	20231122	155000	232203750	42500	42500	42500	42500	0
219	20231122	154900	232203750	42500	42500	42500	42500	0
220	20231122	154800	232203750	42500	42500	42500	42500	0
221	20231122	154700	232203750	42500	42500	42500	42500	0
222	20231122	154600	232203750	42500	42500	42500	42500	0
223	20231122	154500	232203750	42500	42500	42500	42500	0
224	20231122	154400	232203750	42500	42500	42500	42500	0
225	20231122	154300	232203750	42500	42500	42500	42500	0
226	20231122	154200	232203750	42500	42500	42500	42500	0
227	20231122	154100	232203750	42500	42500	42500	42500	0
228	20231122	154000	232203750	42500	42500	42500	42500	0
229	20231122	153900	232203750	42500	42500	42500	42500	0
230	20231122	153800	232203750	42500	42500	42500	42500	0
231	20231122	153700	232203750	42500	42500	42500	42500	0
232	20231122	153600	232203750	42500	42500	42500	42500	0
233	20231122	153500	232203750	42500	42500	42500	42500	0
234	20231122	153400	232203750	42500	42500	42500	42500	0
235	20231122	153300	232203750	42500	42500	42500	42500	0
236	20231122	153200	232203750	42500	42500	42500	42500	0
237	20231122	153100	232203750	42500	42500	42500	42500	0
238	20231122	153000	232203750	42500	42500	42500	42500	217
239	20231122	152900	222981250	42600	42600	42600	42600	0
240	20231122	152800	222981250	42600	42600	42600	42600	0
241	20231122	152700	222981250	42600	42600	42600	42600	0
242	20231122	152600	222981250	42600	42600	42600	42600	0
243	20231122	152500	222981250	42600	42600	42600	42600	0
244	20231122	152400	222981250	42600	42600	42600	42600	0
245	20231122	152300	222981250	42600	42600	42600	42600	0
246	20231122	152200	222981250	42600	42600	42600	42600	0
247	20231122	152100	222981250	42600	42600	42600	42600	0
248	20231122	152000	222981250	42600	42600	42600	42600	0
249	20231122	151900	222981250	42600	42600	42600	42500	7
250	20231122	151800	222683350	42600	42500	42600	42500	3
251	20231122	151700	222555750	42500	42500	42600	42500	13
252	20231122	151600	222003050	42550	42500	42550	42500	30
253	20231122	151500	220726700	42500	42550	42550	42500	4
254	20231122	151400	220556650	42500	42500	42500	42500	11
255	20231122	151300	220089150	42500	42500	42500	42500	5
256	20231122	151200	219876650	42500	42500	42500	42500	8
257	20231122	151100	219536650	42500	42500	42500	42500	4
258	20231122	151000	219366650	42550	42500	42550	42500	5
259	20231122	150900	219154100	42500	42500	42500	42500	11
260	20231122	150800	218686600	42500	42500	42500	42500	1
261	20231122	150700	218644100	42500	42500	42550	42500	9
262	20231122	150600	218261500	42500	42500	42500	42500	9
263	20231122	150500	217879000	42500	42500	42500	42500	2
264	20231122	150400	217794000	42500	42500	42500	42500	3
265	20231122	150300	217666500	42500	42500	42500	42500	10
266	20231122	150200	217241500	42500	42500	42500	42500	4
267	20231122	150100	217071500	42500	42500	42500	42500	1
268	20231122	150000	217029000	42500	42500	42500	42500	10
269	20231122	145900	216604000	42550	42600	42600	42550	22
270	20231122	145800	215667350	42550	42550	42550	42550	59
271	20231122	145700	213156900	42550	42550	42550	42550	8
272	20231122	145600	212816500	42550	42550	42550	42550	46
273	20231122	145500	210859200	42500	42500	42500	42500	0
274	20231122	145400	210859200	42500	42500	42500	42500	5
275	20231122	145300	210646700	42500	42500	42500	42500	100
276	20231122	145200	206396700	42550	42550	42550	42550	0
277	20231122	145100	206396700	42550	42500	42550	42500	78
278	20231122	145000	203078150	42500	42500	42500	42500	9
279	20231122	144900	202695650	42500	42500	42500	42500	7
280	20231122	144800	202398150	42500	42500	42500	42500	9
281	20231122	144700	202015650	42550	42550	42550	42550	149
282	20231122	144600	195675700	42550	42550	42550	42550	9
283	20231122	144500	195292750	42550	42550	42550	42550	7
284	20231122	144400	194994900	42600	42600	42600	42600	10
285	20231122	144300	194568900	42550	42550	42550	42550	0
286	20231122	144200	194568900	42550	42550	42550	42550	5
287	20231122	144100	194356150	42600	42600	42600	42600	0
288	20231122	144000	194356150	42600	42600	42600	42600	0
289	20231122	143900	194356150	42600	42550	42600	42550	111
290	20231122	143800	189628100	42550	42550	42550	42550	0
291	20231122	143700	189628100	42550	42550	42550	42550	1
292	20231122	143600	189585550	42550	42550	42550	42550	11
293	20231122	143500	189117500	42550	42550	42550	42550	1
294	20231122	143400	189074950	42550	42550	42550	42550	0
295	20231122	143300	189074950	42550	42550	42550	42550	8
296	20231122	143200	188734550	42550	42550	42550	42550	0
297	20231122	143100	188734550	42550	42550	42550	42550	0
298	20231122	143000	188734550	42550	42550	42550	42550	8
299	20231122	142900	188394150	42550	42550	42550	42550	0
300	20231122	142800	188394150	42550	42550	42550	42550	0
301	20231122	142700	188394150	42550	42550	42550	42550	9
302	20231122	142600	188011200	42550	42550	42550	42550	0
303	20231122	142500	188011200	42550	42550	42550	42550	0
304	20231122	142400	188011200	42550	42550	42550	42550	8
305	20231122	142300	187670800	42550	42550	42550	42550	0
306	20231122	142200	187670800	42550	42550	42550	42550	0
307	20231122	142100	187670800	42550	42550	42550	42550	10
308	20231122	142000	187245300	42550	42550	42550	42550	0
309	20231122	141900	187245300	42550	42550	42550	42550	0
310	20231122	141800	187245300	42550	42550	42550	42550	7
311	20231122	141700	186947450	42550	42550	42550	42550	0
312	20231122	141600	186947450	42550	42550	42550	42550	1
313	20231122	141500	186904900	42550	42550	42550	42550	10
314	20231122	141400	186479400	42550	42550	42550	42550	7
315	20231122	141300	186181550	42550	42550	42550	42550	0
316	20231122	141200	186181550	42550	42550	42550	42550	0
317	20231122	141100	186181550	42550	42550	42550	42550	0
318	20231122	141000	186181550	42550	42550	42550	42550	49
319	20231122	140900	184096600	42550	42550	42550	42550	8
320	20231122	140800	183756200	42550	42550	42550	42550	107
321	20231122	140700	179203350	42550	42550	42550	42550	322
322	20231122	140600	165502250	42550	42500	42550	42500	16
323	20231122	140500	164821700	42500	42500	42500	42500	0
324	20231122	140400	164821700	42500	42550	42550	42500	13
325	20231122	140300	164268650	42500	42550	42550	42500	7
326	20231122	140200	163971100	42500	42500	42500	42500	0
327	20231122	140100	163971100	42500	42500	42500	42500	0
328	20231122	140000	163971100	42500	42550	42550	42500	12
329	20231122	135900	163460800	42550	42550	42550	42550	0
330	20231122	135800	163460800	42550	42550	42550	42550	11
331	20231122	135700	162992750	42500	42500	42500	42500	8
332	20231122	135600	162652750	42500	42500	42500	42500	0
333	20231122	135500	162652750	42500	42500	42500	42500	0
334	20231122	135400	162652750	42500	42500	42500	42500	5
335	20231122	135300	162440250	42500	42500	42500	42500	1
336	20231122	135200	162397750	42500	42500	42500	42500	1
337	20231122	135100	162355250	42500	42500	42500	42500	118
338	20231122	135000	157340250	42450	42450	42450	42450	0
339	20231122	134900	157340250	42450	42450	42450	42450	1
340	20231122	134800	157297800	42450	42450	42450	42450	41
341	20231122	134700	155557350	42450	42450	42450	42450	167
342	20231122	134600	148468200	42500	42500	42500	42500	0
343	20231122	134500	148468200	42500	42500	42500	42500	0
344	20231122	134400	148468200	42500	42500	42500	42500	50
345	20231122	134300	146343200	42450	42450	42450	42450	2
346	20231122	134200	146258300	42450	42450	42450	42450	13
347	20231122	134100	145706450	42450	42450	42450	42450	0
348	20231122	134000	145706450	42450	42450	42450	42450	0
349	20231122	133900	145706450	42450	42450	42450	42450	7
350	20231122	133800	145409300	42450	42450	42450	42450	0
351	20231122	133700	145409300	42450	42450	42450	42450	0
352	20231122	133600	145409300	42450	42500	42500	42450	7
353	20231122	133500	145112100	42500	42500	42500	42500	0
354	20231122	133400	145112100	42500	42500	42500	42500	0
355	20231122	133300	145112100	42500	42500	42500	42500	14
356	20231122	133200	144517100	42450	42450	42500	42450	14
357	20231122	133100	143922550	42450	42450	42450	42450	0
358	20231122	133000	143922550	42450	42450	42450	42450	27
359	20231122	132900	142776400	42450	42450	42450	42450	33
360	20231122	132800	141375550	42450	42450	42450	42450	8
361	20231122	132700	141035950	42450	42450	42450	42450	0
362	20231122	132600	141035950	42450	42450	42450	42450	0
363	20231122	132500	141035950	42450	42500	42500	42450	16
364	20231122	132400	140356250	42450	42450	42450	42450	2
365	20231122	132300	140271350	42450	42450	42450	42450	0
366	20231122	132200	140271350	42450	42450	42450	42450	7
367	20231122	132100	139974200	42450	42450	42450	42450	0
368	20231122	132000	139974200	42450	42450	42450	42450	6
369	20231122	131900	139719500	42500	42500	42500	42450	9
370	20231122	131800	139337350	42500	42500	42500	42500	4
371	20231122	131700	139167350	42400	42400	42400	42400	1
372	20231122	131600	139124950	42400	42450	42450	42400	7
373	20231122	131500	138827850	42500	42500	42500	42500	0
374	20231122	131400	138827850	42500	42500	42500	42500	0
375	20231122	131300	138827850	42500	42450	42500	42450	8
376	20231122	131200	138488200	42500	42500	42500	42500	40
377	20231122	131100	136788200	42450	42450	42450	42450	1
378	20231122	131000	136745750	42450	42450	42450	42450	7
379	20231122	130900	136448600	42500	42500	42500	42500	0
380	20231122	130800	136448600	42500	42500	42500	42500	0
381	20231122	130700	136448600	42500	42400	42500	42400	37
382	20231122	130600	134877600	42450	42450	42450	42450	0
383	20231122	130500	134877600	42450	42450	42450	42450	0
384	20231122	130400	134877600	42450	42450	42500	42450	19
385	20231122	130300	134070750	42500	42450	42500	42450	28
386	20231122	130200	132881000	42450	42550	42550	42450	125
387	20231122	130100	127574450	42550	42500	42550	42500	8
388	20231122	130000	127234350	42500	42500	42500	42500	0
389	20231122	125900	127234350	42500	42500	42500	42500	0
390	20231122	125800	127234350	42500	42450	42500	42450	174
391	20231122	125700	119839750	42500	42500	42500	42500	40
392	20231122	125600	118139750	42450	42450	42450	42450	0
393	20231122	125500	118139750	42450	42450	42450	42450	7
394	20231122	125400	117842600	42450	42450	42450	42450	0
395	20231122	125300	117842600	42450	42450	42450	42450	0
396	20231122	125200	117842600	42450	42450	42450	42450	8
397	20231122	125100	117503000	42450	42450	42450	42450	0
398	20231122	125000	117503000	42450	42450	42450	42450	38
399	20231122	124900	115889900	42400	42450	42450	42400	16
400	20231122	124800	115210950	42450	42450	42450	42450	0
401	20231122	124700	115210950	42450	42450	42450	42450	38
402	20231122	124600	113597850	42400	42400	42400	42400	6
403	20231122	124500	113343450	42450	42450	42450	42450	1
404	20231122	124400	113301000	42450	42450	42450	42450	0
405	20231122	124300	113301000	42450	42450	42450	42450	5
406	20231122	124200	113088750	42450	42450	42450	42450	7
407	20231122	124100	112791600	42450	42450	42450	42450	0
408	20231122	124000	112791600	42450	42400	42450	42400	10
409	20231122	123900	112367450	42400	42400	42400	42400	2
410	20231122	123800	112282650	42450	42450	42450	42450	0
411	20231122	123700	112282650	42450	42450	42450	42450	0
412	20231122	123600	112282650	42450	42450	42450	42450	0
413	20231122	123500	112282650	42450	42450	42450	42450	11
414	20231122	123400	111815700	42450	42450	42450	42450	10
415	20231122	123300	111391200	42450	42450	42450	42450	0
416	20231122	123200	111391200	42450	42450	42450	42450	0
417	20231122	123100	111391200	42450	42450	42450	42450	6
418	20231122	123000	111136500	42450	42450	42450	42450	0
419	20231122	122900	111136500	42450	42450	42450	42450	0
420	20231122	122800	111136500	42450	42450	42450	42450	12
421	20231122	122700	110627100	42450	42450	42450	42450	0
422	20231122	122600	110627100	42450	42450	42450	42450	0
423	20231122	122500	110627100	42450	42450	42450	42450	7
424	20231122	122400	110329950	42450	42450	42450	42450	0
425	20231122	122300	110329950	42450	42450	42450	42450	0
426	20231122	122200	110329950	42450	42450	42450	42450	7
427	20231122	122100	110032800	42450	42450	42450	42450	0
428	20231122	122000	110032800	42450	42450	42450	42450	2
429	20231122	121900	109947900	42450	42450	42450	42450	6
430	20231122	121800	109693200	42450	42450	42450	42450	0
431	20231122	121700	109693200	42450	42450	42450	42450	1
432	20231122	121600	109650750	42450	42450	42450	42450	13
433	20231122	121500	109098900	42450	42450	42450	42450	0
434	20231122	121400	109098900	42450	42450	42450	42450	2
435	20231122	121300	109014000	42450	42450	42450	42450	5
436	20231122	121200	108801750	42450	42450	42450	42450	0
437	20231122	121100	108801750	42450	42450	42450	42450	0
438	20231122	121000	108801750	42450	42400	42450	42400	15
439	20231122	120900	108165300	42450	42450	42450	42450	2
440	20231122	120800	108080400	42450	42450	42450	42450	0
441	20231122	120700	108080400	42450	42450	42450	42450	0
442	20231122	120600	108080400	42450	42450	42450	42450	0
443	20231122	120500	108080400	42450	42450	42450	42450	6
444	20231122	120400	107825700	42450	42450	42450	42450	9
445	20231122	120300	107443650	42400	42400	42400	42400	2
446	20231122	120200	107358850	42400	42400	42400	42400	0
447	20231122	120100	107358850	42400	42400	42400	42400	6
448	20231122	120000	107104450	42450	42450	42450	42450	0
449	20231122	115900	107104450	42450	42450	42450	42450	71
450	20231122	115800	104090500	42400	42400	42400	42400	7
451	20231122	115700	103793700	42400	42400	42400	42400	1
452	20231122	115600	103751300	42400	42400	42400	42400	0
453	20231122	115500	103751300	42400	42400	42400	42400	6
454	20231122	115400	103496900	42400	42400	42400	42400	0
455	20231122	115300	103496900	42400	42400	42400	42400	0
456	20231122	115200	103496900	42400	42450	42450	42400	8
457	20231122	115100	103157650	42450	42450	42450	42450	1
458	20231122	115000	103115200	42400	42400	42400	42400	0
459	20231122	114900	103115200	42400	42400	42400	42400	5
460	20231122	114800	102903200	42450	42450	42450	42450	22
461	20231122	114700	101969300	42450	42450	42450	42450	0
462	20231122	114600	101969300	42450	42450	42450	42450	0
463	20231122	114500	101969300	42450	42450	42450	42450	4
464	20231122	114400	101799500	42450	42450	42450	42450	1
465	20231122	114300	101757050	42450	42450	42450	42450	0
466	20231122	114200	101757050	42450	42450	42450	42450	0
467	20231122	114100	101757050	42450	42450	42450	42450	7
468	20231122	114000	101459900	42450	42450	42450	42450	0
469	20231122	113900	101459900	42450	42450	42450	42450	25
470	20231122	113800	100398650	42400	42400	42400	42400	5
471	20231122	113700	100186650	42450	42450	42450	42450	0
472	20231122	113600	100186650	42450	42450	42450	42450	1
473	20231122	113500	100144200	42450	42400	42450	42400	9
474	20231122	113400	99762550	42400	42400	42400	42400	13
475	20231122	113300	99211350	42400	42400	42400	42400	0
476	20231122	113200	99211350	42400	42400	42400	42400	8
477	20231122	113100	98872150	42400	42400	42400	42400	0
478	20231122	113000	98872150	42400	42400	42400	42400	0
479	20231122	112900	98872150	42400	42400	42400	42400	8
480	20231122	112800	98532950	42400	42400	42400	42400	0
481	20231122	112700	98532950	42400	42400	42400	42400	0
482	20231122	112600	98532950	42400	42400	42400	42400	6
483	20231122	112500	98278550	42400	42400	42400	42400	0
484	20231122	112400	98278550	42400	42400	42400	42400	0
485	20231122	112300	98278550	42400	42400	42400	42400	14
486	20231122	112200	97684950	42400	42400	42400	42400	0
487	20231122	112100	97684950	42400	42400	42400	42400	0
488	20231122	112000	97684950	42400	42400	42400	42400	5
489	20231122	111900	97472950	42400	42400	42400	42400	2
490	20231122	111800	97388150	42400	42400	42400	42400	0
491	20231122	111700	97388150	42400	42400	42400	42400	18
492	20231122	111600	96624950	42400	42400	42400	42400	3
493	20231122	111500	96497750	42400	42400	42400	42400	33
494	20231122	111400	95098550	42400	42400	42400	42400	3
495	20231122	111300	94971350	42400	42400	42400	42400	0
496	20231122	111200	94971350	42400	42400	42400	42400	0
497	20231122	111100	94971350	42400	42400	42400	42400	10
498	20231122	111000	94547350	42400	42400	42400	42400	0
499	20231122	110900	94547350	42400	42400	42400	42400	5
500	20231122	110800	94335350	42400	42400	42400	42400	207
501	20231122	110700	85558550	42400	42400	42400	42400	0
502	20231122	110600	85558550	42400	42400	42400	42400	0
503	20231122	110500	85558550	42400	42400	42400	42400	8
504	20231122	110400	85219350	42400	42400	42400	42400	0
505	20231122	110300	85219350	42400	42400	42400	42400	0
506	20231122	110200	85219350	42400	42400	42400	42400	5
507	20231122	110100	85007350	42400	42400	42400	42400	0
508	20231122	110000	85007350	42400	42400	42400	42400	2
509	20231122	105900	84922550	42400	42400	42400	42400	6
510	20231122	105800	84668150	42400	42400	42400	42400	2
511	20231122	105700	84583350	42450	42400	42450	42400	4
512	20231122	105600	84413600	42400	42400	42400	42400	16
513	20231122	105500	83735200	42400	42400	42400	42400	0
514	20231122	105400	83735200	42400	42450	42450	42400	12
515	20231122	105300	83225900	42400	42400	42400	42400	11
516	20231122	105200	82759500	42400	42400	42400	42400	0
517	20231122	105100	82759500	42400	42400	42400	42400	2
518	20231122	105000	82674700	42400	42400	42400	42400	6
519	20231122	104900	82420300	42400	42400	42400	42400	10
520	20231122	104800	81996300	42400	42400	42400	42400	0
521	20231122	104700	81996300	42400	42400	42400	42400	7
522	20231122	104600	81699500	42450	42450	42500	42450	11
523	20231122	104500	81232500	42400	42400	42400	42400	0
524	20231122	104400	81232500	42400	42450	42450	42400	7
525	20231122	104300	80935600	42450	42450	42450	42450	10
526	20231122	104200	80511100	42450	42450	42450	42450	1
527	20231122	104100	80468650	42450	42450	42450	42450	7
528	20231122	104000	80171500	42450	42450	42450	42450	0
529	20231122	103900	80171500	42450	42450	42450	42450	0
530	20231122	103800	80171500	42450	42450	42450	42450	9
531	20231122	103700	79789450	42450	42450	42450	42450	0
532	20231122	103600	79789450	42450	42450	42500	42450	5
533	20231122	103500	79577150	42450	42450	42450	42450	13
534	20231122	103400	79025300	42450	42450	42450	42450	14
535	20231122	103300	78431000	42450	42450	42450	42450	31
536	20231122	103200	77115050	42450	42450	42450	42450	8
537	20231122	103100	76775450	42450	42450	42450	42450	14
538	20231122	103000	76181150	42450	42450	42450	42450	1
539	20231122	102900	76138700	42450	42450	42450	42450	7
540	20231122	102800	75841550	42450	42450	42450	42450	9
541	20231122	102700	75459500	42450	42500	42500	42450	6
542	20231122	102600	75204750	42450	42450	42450	42450	6
543	20231122	102500	74950050	42450	42450	42450	42450	0
544	20231122	102400	74950050	42450	42450	42450	42450	6
545	20231122	102300	74695350	42450	42450	42450	42450	6
546	20231122	102200	74440650	42500	42500	42500	42500	0
547	20231122	102100	74440650	42500	42500	42500	42500	0
548	20231122	102000	74440650	42500	42500	42500	42500	47
549	20231122	101900	72443150	42500	42500	42500	42500	0
550	20231122	101800	72443150	42500	42500	42500	42500	0
551	20231122	101700	72443150	42500	42500	42500	42500	1
552	20231122	101600	72400650	42450	42450	42450	42450	0
553	20231122	101500	72400650	42450	42450	42450	42450	0
554	20231122	101400	72400650	42450	42450	42450	42450	0
555	20231122	101300	72400650	42450	42450	42450	42450	6
556	20231122	101200	72145950	42400	42400	42400	42400	0
557	20231122	101100	72145950	42400	42450	42450	42400	27
558	20231122	101000	71000900	42450	42450	42450	42450	0
559	20231122	100900	71000900	42450	42450	42500	42450	22
560	20231122	100800	70066600	42450	42400	42450	42400	12
561	20231122	100700	69557550	42450	42450	42450	42450	1
562	20231122	100600	69515100	42400	42400	42400	42400	0
563	20231122	100500	69515100	42400	42400	42400	42400	0
564	20231122	100400	69515100	42400	42400	42400	42400	2
565	20231122	100300	69430300	42450	42450	42450	42450	3
566	20231122	100200	69302950	42450	42450	42450	42450	0
567	20231122	100100	69302950	42450	42450	42450	42450	0
568	20231122	100000	69302950	42450	42450	42450	42450	67
569	20231122	095900	66458800	42450	42450	42450	42450	0
570	20231122	095800	66458800	42450	42450	42450	42450	0
571	20231122	095700	66458800	42450	42450	42450	42450	56
572	20231122	095600	64081600	42450	42450	42450	42450	0
573	20231122	095500	64081600	42450	42500	42500	42450	15
574	20231122	095400	63444800	42500	42500	42500	42500	0
575	20231122	095300	63444800	42500	42500	42500	42500	0
576	20231122	095200	63444800	42500	42500	42500	42500	1
577	20231122	095100	63402300	42450	42450	42450	42450	0
578	20231122	095000	63402300	42450	42450	42450	42450	12
579	20231122	094900	62892900	42450	42450	42450	42450	22
580	20231122	094800	61959000	42500	42450	42500	42450	9
581	20231122	094700	61576850	42450	42450	42450	42450	0
582	20231122	094600	61576850	42450	42450	42450	42450	170
583	20231122	094500	54360350	42450	42450	42450	42450	131
584	20231122	094400	48799400	42450	42450	42450	42450	54
585	20231122	094300	46507100	42500	42500	42500	42500	0
586	20231122	094200	46507100	42500	42500	42500	42500	0
587	20231122	094100	46507100	42500	42500	42500	42500	1
588	20231122	094000	46464600	42450	42450	42450	42450	10
589	20231122	093900	46040100	42450	42450	42450	42450	0
590	20231122	093800	46040100	42450	42450	42450	42450	29
591	20231122	093700	44809050	42450	42450	42450	42450	40
592	20231122	093600	43111050	42450	42450	42450	42450	21
593	20231122	093500	42219600	42450	42450	42450	42450	0
594	20231122	093400	42219600	42450	42450	42450	42450	0
595	20231122	093300	42219600	42450	42450	42450	42450	0
596	20231122	093200	42219600	42450	42450	42450	42450	0
597	20231122	093100	42219600	42450	42450	42450	42450	14
598	20231122	093000	41625300	42450	42450	42450	42450	3
599	20231122	092900	41497950	42400	42400	42400	42400	67
600	20231122	092800	38657150	42350	42350	42400	42350	7
601	20231122	092700	38360650	42350	42350	42350	42350	0
602	20231122	092600	38360650	42350	42350	42350	42350	0
603	20231122	092500	38360650	42350	42350	42350	42350	0
604	20231122	092400	38360650	42350	42400	42400	42350	121
605	20231122	092300	33230300	42450	42450	42450	42450	6
606	20231122	092200	32975600	42450	42450	42450	42450	32
607	20231122	092100	31617200	42450	42450	42450	42450	17
608	20231122	092000	30895550	42450	42450	42450	42450	25
609	20231122	091900	29834300	42450	42450	42450	42450	2
610	20231122	091800	29749400	42400	42400	42400	42400	57
611	20231122	091700	27332600	42350	42350	42350	42350	2
612	20231122	091600	27247900	42400	42400	42400	42400	0
613	20231122	091500	27247900	42400	42400	42400	42400	0
614	20231122	091400	27247900	42400	42400	42400	42400	1
615	20231122	091300	27205500	42400	42400	42400	42400	10
616	20231122	091200	26781500	42400	42400	42400	42400	81
617	20231122	091100	23347100	42400	42400	42400	42400	33
618	20231122	091000	21947900	42400	42400	42400	42400	0
619	20231122	090900	21947900	42400	42450	42450	42400	13
620	20231122	090800	21396600	42450	42450	42450	42450	28
621	20231122	090700	20208000	42450	42400	42450	42400	34
622	20231122	090600	18766050	42450	42450	42450	42400	33
623	20231122	090500	17365800	42350	42350	42350	42350	0
624	20231122	090400	17365800	42350	42350	42350	42350	0
625	20231122	090300	17365800	42350	42500	42500	42350	18
626	20231122	090200	16603200	42400	42400	42400	42400	40
627	20231122	090100	14907200	42350	42350	42350	42350	24
628	20231122	090000	13890800	42350	42350	42350	42350	328