KissMeData/099320/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	195100	405741150	28550	28550	28550	28550	700
3	20231122	195000	405741150	28550	28550	28550	28550	0
4	20231122	194900	405741150	28550	28550	28550	28550	0
5	20231122	194800	405741150	28550	28550	28550	28550	0
6	20231122	194700	405741150	28550	28550	28550	28550	0
7	20231122	194600	405741150	28550	28550	28550	28550	0
8	20231122	194500	405741150	28550	28550	28550	28550	0
9	20231122	194400	405741150	28550	28550	28550	28550	0
10	20231122	194300	405741150	28550	28550	28550	28550	0
11	20231122	194200	405741150	28550	28550	28550	28550	0
12	20231122	194100	405741150	28550	28550	28550	28550	0
13	20231122	194000	405741150	28550	28550	28550	28550	0
14	20231122	193900	405741150	28550	28550	28550	28550	0
15	20231122	193800	405741150	28550	28550	28550	28550	0
16	20231122	193700	405741150	28550	28550	28550	28550	0
17	20231122	193600	405741150	28550	28550	28550	28550	0
18	20231122	193500	405741150	28550	28550	28550	28550	0
19	20231122	193400	405741150	28550	28550	28550	28550	0
20	20231122	193300	405741150	28550	28550	28550	28550	0
21	20231122	193200	405741150	28550	28550	28550	28550	0
22	20231122	193100	405741150	28550	28550	28550	28550	0
23	20231122	193000	405741150	28550	28550	28550	28550	0
24	20231122	192900	405741150	28550	28550	28550	28550	0
25	20231122	192800	405741150	28550	28550	28550	28550	0
26	20231122	192700	405741150	28550	28550	28550	28550	0
27	20231122	192600	405741150	28550	28550	28550	28550	0
28	20231122	192500	405741150	28550	28550	28550	28550	0
29	20231122	192400	405741150	28550	28550	28550	28550	0
30	20231122	192300	405741150	28550	28550	28550	28550	0
31	20231122	192200	405741150	28550	28550	28550	28550	0
32	20231122	192100	405741150	28550	28550	28550	28550	700
33	20231122	192000	405741150	28550	28550	28550	28550	0
34	20231122	191900	405741150	28550	28550	28550	28550	0
35	20231122	191800	405741150	28550	28550	28550	28550	0
36	20231122	191700	405741150	28550	28550	28550	28550	0
37	20231122	191600	405741150	28550	28550	28550	28550	0
38	20231122	191500	405741150	28550	28550	28550	28550	0
39	20231122	191400	405741150	28550	28550	28550	28550	0
40	20231122	191300	405741150	28550	28550	28550	28550	0
41	20231122	191200	405741150	28550	28550	28550	28550	0
42	20231122	191100	405741150	28550	28550	28550	28550	0
43	20231122	191000	405741150	28550	28550	28550	28550	0
44	20231122	190900	405741150	28550	28550	28550	28550	0
45	20231122	190800	405741150	28550	28550	28550	28550	0
46	20231122	190700	405741150	28550	28550	28550	28550	0
47	20231122	190600	405741150	28550	28550	28550	28550	0
48	20231122	190500	405741150	28550	28550	28550	28550	0
49	20231122	190400	405741150	28550	28550	28550	28550	0
50	20231122	190300	405741150	28550	28550	28550	28550	0
51	20231122	190200	405741150	28550	28550	28550	28550	0
52	20231122	190100	405741150	28550	28550	28550	28550	0
53	20231122	190000	405741150	28550	28550	28550	28550	0
54	20231122	185900	405741150	28550	28550	28550	28550	0
55	20231122	185800	405741150	28550	28550	28550	28550	0
56	20231122	185700	405741150	28550	28550	28550	28550	0
57	20231122	185600	405741150	28550	28550	28550	28550	0
58	20231122	185500	405741150	28550	28550	28550	28550	0
59	20231122	185400	405741150	28550	28550	28550	28550	0
60	20231122	185300	405741150	28550	28550	28550	28550	0
61	20231122	185200	405741150	28550	28550	28550	28550	0
62	20231122	185100	405741150	28550	28550	28550	28550	700
63	20231122	185000	405741150	28550	28550	28550	28550	0
64	20231122	184900	405741150	28550	28550	28550	28550	0
65	20231122	184800	405741150	28550	28550	28550	28550	0
66	20231122	184700	405741150	28550	28550	28550	28550	0
67	20231122	184600	405741150	28550	28550	28550	28550	0
68	20231122	184500	405741150	28550	28550	28550	28550	0
69	20231122	184400	405741150	28550	28550	28550	28550	0
70	20231122	184300	405741150	28550	28550	28550	28550	0
71	20231122	184200	405741150	28550	28550	28550	28550	0
72	20231122	184100	405741150	28550	28550	28550	28550	0
73	20231122	184000	405741150	28550	28550	28550	28550	0
74	20231122	183900	405741150	28550	28550	28550	28550	0
75	20231122	183800	405741150	28550	28550	28550	28550	0
76	20231122	183700	405741150	28550	28550	28550	28550	0
77	20231122	183600	405741150	28550	28550	28550	28550	0
78	20231122	183500	405741150	28550	28550	28550	28550	0
79	20231122	183400	405741150	28550	28550	28550	28550	0
80	20231122	183300	405741150	28550	28550	28550	28550	0
81	20231122	183200	405741150	28550	28550	28550	28550	0
82	20231122	183100	405741150	28550	28550	28550	28550	0
83	20231122	183000	405741150	28550	28550	28550	28550	0
84	20231122	182900	405741150	28550	28550	28550	28550	0
85	20231122	182800	405741150	28550	28550	28550	28550	0
86	20231122	182700	405741150	28550	28550	28550	28550	0
87	20231122	182600	405741150	28550	28550	28550	28550	0
88	20231122	182500	405741150	28550	28550	28550	28550	0
89	20231122	182400	405741150	28550	28550	28550	28550	0
90	20231122	182300	405741150	28550	28550	28550	28550	0
91	20231122	182200	405741150	28550	28550	28550	28550	0
92	20231122	182100	405741150	28550	28550	28550	28550	700
93	20231122	182000	405741150	28550	28550	28550	28550	0
94	20231122	181900	405741150	28550	28550	28550	28550	0
95	20231122	181800	405741150	28550	28550	28550	28550	0
96	20231122	181700	405741150	28550	28550	28550	28550	0
97	20231122	181600	405741150	28550	28550	28550	28550	0
98	20231122	181500	405741150	28550	28550	28550	28550	0
99	20231122	181400	405741150	28550	28550	28550	28550	0
100	20231122	181300	405741150	28550	28550	28550	28550	0
101	20231122	181200	405741150	28550	28550	28550	28550	0
102	20231122	181100	405741150	28550	28550	28550	28550	0
103	20231122	181000	405741150	28550	28550	28550	28550	0
104	20231122	180900	405741150	28550	28550	28550	28550	0
105	20231122	180800	405741150	28550	28550	28550	28550	0
106	20231122	180700	405741150	28550	28550	28550	28550	0
107	20231122	180600	405741150	28550	28550	28550	28550	0
108	20231122	180500	405741150	28550	28550	28550	28550	0
109	20231122	180400	405741150	28550	28550	28550	28550	0
110	20231122	180300	405741150	28550	28550	28550	28550	0
111	20231122	180200	405741150	28550	28550	28550	28550	0
112	20231122	180100	405741150	28550	28550	28550	28550	0
113	20231122	180000	405741150	28550	28550	28550	28550	0
114	20231122	175900	405741150	28550	28550	28550	28550	0
115	20231122	175800	405741150	28550	28550	28550	28550	0
116	20231122	175700	405741150	28550	28550	28550	28550	0
117	20231122	175600	405741150	28550	28550	28550	28550	0
118	20231122	175500	405741150	28550	28550	28550	28550	0
119	20231122	175400	405741150	28550	28550	28550	28550	0
120	20231122	175300	405741150	28550	28550	28550	28550	0
121	20231122	175200	405741150	28550	28550	28550	28550	0
122	20231122	175100	405741150	28550	28550	28550	28550	700
123	20231122	175000	405741150	28550	28550	28550	28550	0
124	20231122	174900	405741150	28550	28550	28550	28550	0
125	20231122	174800	405741150	28550	28550	28550	28550	0
126	20231122	174700	405741150	28550	28550	28550	28550	0
127	20231122	174600	405741150	28550	28550	28550	28550	0
128	20231122	174500	405741150	28550	28550	28550	28550	0
129	20231122	174400	405741150	28550	28550	28550	28550	0
130	20231122	174300	405741150	28550	28550	28550	28550	0
131	20231122	174200	405741150	28550	28550	28550	28550	0
132	20231122	174100	405741150	28550	28550	28550	28550	0
133	20231122	174000	405741150	28550	28550	28550	28550	0
134	20231122	173900	405741150	28550	28550	28550	28550	0
135	20231122	173800	405741150	28550	28550	28550	28550	0
136	20231122	173700	405741150	28550	28550	28550	28550	0
137	20231122	173600	405741150	28550	28550	28550	28550	0
138	20231122	173500	405741150	28550	28550	28550	28550	0
139	20231122	173400	405741150	28550	28550	28550	28550	0
140	20231122	173300	405741150	28550	28550	28550	28550	0
141	20231122	173200	405741150	28550	28550	28550	28550	0
142	20231122	173100	405741150	28550	28550	28550	28550	0
143	20231122	173000	405741150	28550	28550	28550	28550	0
144	20231122	172900	405741150	28550	28550	28550	28550	0
145	20231122	172800	405741150	28550	28550	28550	28550	0
146	20231122	172700	405741150	28550	28550	28550	28550	0
147	20231122	172600	405741150	28550	28550	28550	28550	0
148	20231122	172500	405741150	28550	28550	28550	28550	0
149	20231122	172400	405741150	28550	28550	28550	28550	0
150	20231122	172300	405741150	28550	28550	28550	28550	0
151	20231122	172200	405741150	28550	28550	28550	28550	0
152	20231122	172100	405741150	28550	28550	28550	28550	700
153	20231122	172000	405741150	28550	28550	28550	28550	0
154	20231122	171900	405741150	28550	28550	28550	28550	0
155	20231122	171800	405741150	28550	28550	28550	28550	0
156	20231122	171700	405741150	28550	28550	28550	28550	0
157	20231122	171600	405741150	28550	28550	28550	28550	0
158	20231122	171500	405741150	28550	28550	28550	28550	0
159	20231122	171400	405741150	28550	28550	28550	28550	0
160	20231122	171300	405741150	28550	28550	28550	28550	0
161	20231122	171200	405741150	28550	28550	28550	28550	0
162	20231122	171100	405741150	28550	28550	28550	28550	0
163	20231122	171000	405741150	28550	28550	28550	28550	0
164	20231122	170900	405741150	28550	28550	28550	28550	0
165	20231122	170800	405741150	28550	28550	28550	28550	0
166	20231122	170700	405741150	28550	28550	28550	28550	0
167	20231122	170600	405741150	28550	28550	28550	28550	0
168	20231122	170500	405741150	28550	28550	28550	28550	0
169	20231122	170400	405741150	28550	28550	28550	28550	0
170	20231122	170300	405741150	28550	28550	28550	28550	0
171	20231122	170200	405741150	28550	28550	28550	28550	0
172	20231122	170100	405741150	28550	28550	28550	28550	0
173	20231122	170000	405741150	28550	28550	28550	28550	0
174	20231122	165900	405741150	28550	28550	28550	28550	0
175	20231122	165800	405741150	28550	28550	28550	28550	0
176	20231122	165700	405741150	28550	28550	28550	28550	0
177	20231122	165600	405741150	28550	28550	28550	28550	0
178	20231122	165500	405741150	28550	28550	28550	28550	0
179	20231122	165400	405741150	28550	28550	28550	28550	0
180	20231122	165300	405741150	28550	28550	28550	28550	0
181	20231122	165200	405741150	28550	28550	28550	28550	0
182	20231122	165100	405741150	28550	28550	28550	28550	700
183	20231122	165000	405741150	28550	28550	28550	28550	0
184	20231122	164900	405741150	28550	28550	28550	28550	0
185	20231122	164800	405741150	28550	28550	28550	28550	0
186	20231122	164700	405741150	28550	28550	28550	28550	0
187	20231122	164600	405741150	28550	28550	28550	28550	0
188	20231122	164500	405741150	28550	28550	28550	28550	0
189	20231122	164400	405741150	28550	28550	28550	28550	0
190	20231122	164300	405741150	28550	28550	28550	28550	0
191	20231122	164200	405741150	28550	28550	28550	28550	0
192	20231122	164100	405741150	28550	28550	28550	28550	0
193	20231122	164000	405741150	28550	28550	28550	28550	0
194	20231122	163900	405741150	28550	28550	28550	28550	0
195	20231122	163800	405741150	28550	28550	28550	28550	0
196	20231122	163700	405741150	28550	28550	28550	28550	0
197	20231122	163600	405741150	28550	28550	28550	28550	0
198	20231122	163500	405741150	28550	28550	28550	28550	0
199	20231122	163400	405741150	28550	28550	28550	28550	0
200	20231122	163300	405741150	28550	28550	28550	28550	0
201	20231122	163200	405741150	28550	28550	28550	28550	0
202	20231122	163100	405741150	28550	28550	28550	28550	0
203	20231122	163000	405741150	28550	28550	28550	28550	0
204	20231122	162900	405741150	28550	28550	28550	28550	0
205	20231122	162800	405741150	28550	28550	28550	28550	0
206	20231122	162700	405741150	28550	28550	28550	28550	0
207	20231122	162600	405741150	28550	28550	28550	28550	0
208	20231122	162500	405741150	28550	28550	28550	28550	0
209	20231122	162400	405741150	28550	28550	28550	28550	0
210	20231122	162300	405741150	28550	28550	28550	28550	0
211	20231122	162200	405741150	28550	28550	28550	28550	0
212	20231122	162100	405741150	28550	28550	28550	28550	700
213	20231122	162000	405741150	28550	28550	28550	28550	0
214	20231122	161900	405741150	28550	28550	28550	28550	0
215	20231122	161800	405741150	28550	28550	28550	28550	0
216	20231122	161700	405741150	28550	28550	28550	28550	0
217	20231122	161600	405741150	28550	28550	28550	28550	0
218	20231122	161500	405741150	28550	28550	28550	28550	0
219	20231122	161400	405741150	28550	28550	28550	28550	0
220	20231122	161300	405741150	28550	28550	28550	28550	0
221	20231122	161200	405741150	28550	28550	28550	28550	0
222	20231122	161100	405741150	28550	28550	28550	28550	0
223	20231122	161000	405741150	28550	28550	28550	28550	0
224	20231122	160900	405741150	28550	28550	28550	28550	0
225	20231122	160800	405741150	28550	28550	28550	28550	0
226	20231122	160700	405741150	28550	28550	28550	28550	0
227	20231122	160600	405741150	28550	28550	28550	28550	0
228	20231122	160500	405741150	28550	28550	28550	28550	0
229	20231122	160400	405741150	28550	28550	28550	28550	0
230	20231122	160300	405741150	28550	28550	28550	28550	0
231	20231122	160200	405741150	28550	28550	28550	28550	0
232	20231122	160100	405741150	28550	28550	28550	28550	0
233	20231122	160000	405741150	28550	28550	28550	28550	0
234	20231122	155900	405741150	28550	28550	28550	28550	0
235	20231122	155800	405741150	28550	28550	28550	28550	0
236	20231122	155700	405741150	28550	28550	28550	28550	0
237	20231122	155600	405741150	28550	28550	28550	28550	0
238	20231122	155500	405741150	28550	28550	28550	28550	0
239	20231122	155400	405741150	28550	28550	28550	28550	0
240	20231122	155300	405741150	28550	28550	28550	28550	0
241	20231122	155200	405741150	28550	28550	28550	28550	0
242	20231122	155100	405741150	28550	28550	28550	28550	700
243	20231122	155000	405741150	28550	28550	28550	28550	0
244	20231122	154900	405741150	28550	28550	28550	28550	0
245	20231122	154800	405741150	28550	28550	28550	28550	0
246	20231122	154700	405741150	28550	28550	28550	28550	0
247	20231122	154600	405741150	28550	28550	28550	28550	0
248	20231122	154500	405741150	28550	28550	28550	28550	0
249	20231122	154400	405741150	28550	28550	28550	28550	0
250	20231122	154300	405741150	28550	28550	28550	28550	0
251	20231122	154200	405741150	28550	28550	28550	28550	0
252	20231122	154100	405741150	28550	28550	28550	28550	0
253	20231122	154000	405741150	28550	28550	28550	28550	0
254	20231122	153900	405741150	28550	28550	28550	28550	0
255	20231122	153800	405741150	28550	28550	28550	28550	0
256	20231122	153700	405741150	28550	28550	28550	28550	0
257	20231122	153600	405741150	28550	28550	28550	28550	0
258	20231122	153500	405741150	28550	28550	28550	28550	0
259	20231122	153400	405741150	28550	28550	28550	28550	0
260	20231122	153300	405741150	28550	28550	28550	28550	0
261	20231122	153200	405741150	28550	28550	28550	28550	0
262	20231122	153100	405741150	28550	28550	28550	28550	0
263	20231122	153000	405741150	28550	28550	28550	28550	700
264	20231122	152900	385756150	28550	28550	28550	28550	0
265	20231122	152800	385756150	28550	28550	28550	28550	0
266	20231122	152700	385756150	28550	28550	28550	28550	0
267	20231122	152600	385756150	28550	28550	28550	28550	0
268	20231122	152500	385756150	28550	28550	28550	28550	0
269	20231122	152400	385756150	28550	28550	28550	28550	0
270	20231122	152300	385756150	28550	28550	28550	28550	0
271	20231122	152200	385756150	28550	28550	28550	28550	0
272	20231122	152100	385756150	28550	28550	28550	28550	0
273	20231122	152000	385756150	28550	28550	28550	28550	0
274	20231122	151900	385756150	28550	28600	28600	28550	7
275	20231122	151800	385556000	28500	28500	28500	28500	0
276	20231122	151700	385556000	28500	28500	28500	28500	0
277	20231122	151600	385556000	28500	28500	28500	28500	0
278	20231122	151500	385556000	28500	28500	28500	28500	2
279	20231122	151400	385499000	28550	28550	28550	28550	10
280	20231122	151300	385213500	28500	28500	28500	28500	65
281	20231122	151200	383361000	28550	28550	28550	28550	0
282	20231122	151100	383361000	28550	28550	28550	28550	0
283	20231122	151000	383361000	28550	28550	28550	28550	0
284	20231122	150900	383361000	28550	28550	28550	28550	0
285	20231122	150800	383361000	28550	28550	28550	28550	45
286	20231122	150700	382076250	28600	28600	28600	28600	2
287	20231122	150600	382019050	28600	28600	28600	28600	50
288	20231122	150500	380589050	28600	28600	28600	28600	0
289	20231122	150400	380589050	28600	28600	28600	28600	21
290	20231122	150300	379988450	28550	28550	28550	28550	0
291	20231122	150200	379988450	28550	28500	28550	28500	125
292	20231122	150100	376422750	28350	28350	28350	28350	2
293	20231122	150000	376366050	28350	28350	28350	28350	10
294	20231122	145900	376082550	28350	28500	28500	28350	17
295	20231122	145800	375599850	28350	28500	28500	28350	19
296	20231122	145700	375060150	28500	28500	28500	28350	32
297	20231122	145600	374149950	28350	28350	28350	28350	11
298	20231122	145500	373838100	28350	28350	28350	28350	0
299	20231122	145400	373838100	28350	28350	28350	28350	12
300	20231122	145300	373497900	28350	28500	28500	28350	14
301	20231122	145200	373100700	28500	28500	28500	28350	18
302	20231122	145100	372589500	28500	28500	28500	28500	5
303	20231122	145000	372447000	28350	28500	28500	28350	15
304	20231122	144900	372021150	28500	28500	28500	28350	19
305	20231122	144800	371481450	28500	28400	28500	28400	21
306	20231122	144700	370884550	28400	28400	28400	28400	20
307	20231122	144600	370316550	28350	28450	28450	28350	22
308	20231122	144500	369691750	28450	28350	28450	28350	92
309	20231122	144400	367075550	28350	28350	28350	28350	12
310	20231122	144300	366735350	28350	28350	28350	28350	0
311	20231122	144200	366735350	28350	28350	28350	28350	12
312	20231122	144100	366395150	28350	28500	28500	28350	18
313	20231122	144000	365883800	28500	28350	28500	28350	13
314	20231122	143900	365515100	28350	28350	28350	28350	12
315	20231122	143800	365174900	28350	28350	28350	28350	0
316	20231122	143700	365174900	28350	28450	28500	28350	632
317	20231122	143600	347212350	28450	28450	28450	28450	12
318	20231122	143500	346870950	28450	28450	28450	28450	12
319	20231122	143400	346529550	28500	28500	28500	28500	0
320	20231122	143300	346529550	28500	28450	28500	28450	16
321	20231122	143200	346074150	28450	28450	28450	28450	11
322	20231122	143100	345761200	28400	28400	28400	28400	12
323	20231122	143000	345420400	28450	28450	28450	28450	0
324	20231122	142900	345420400	28450	28450	28450	28450	12
325	20231122	142800	345079000	28450	28450	28450	28450	244
326	20231122	142700	338137200	28450	28450	28450	28450	12
327	20231122	142600	337795800	28450	28450	28450	28450	0
328	20231122	142500	337795800	28450	28450	28450	28450	12
329	20231122	142400	337454400	28450	28450	28450	28450	12
330	20231122	142300	337113000	28500	28500	28500	28500	11
331	20231122	142200	336799500	28500	28550	28550	28500	258
332	20231122	142100	329443700	28550	28550	28550	28550	12
333	20231122	142000	329101100	28550	28550	28550	28550	32
334	20231122	141900	328187500	28600	28600	28600	28600	12
335	20231122	141800	327844300	28550	28550	28550	28550	11
336	20231122	141700	327530250	28550	28550	28550	28550	0
337	20231122	141600	327530250	28550	28550	28550	28550	12
338	20231122	141500	327187650	28550	28550	28550	28550	12
339	20231122	141400	326845050	28700	28500	28700	28500	311
340	20231122	141300	317921550	28700	28700	28700	28700	4
341	20231122	141200	317806750	28500	28500	28500	28500	12
342	20231122	141100	317464750	28500	28500	28500	28500	12
343	20231122	141000	317122750	28650	28550	28650	28550	24
344	20231122	140900	316436350	28700	28650	28700	28650	365
345	20231122	140800	305962450	28500	28500	28500	28500	11
346	20231122	140700	305648950	28500	28500	28500	28500	12
347	20231122	140600	305306950	28450	28450	28450	28450	12
348	20231122	140500	304965550	28650	28600	28650	28500	400
349	20231122	140400	293518450	28600	28550	28600	28550	379
350	20231122	140300	282685500	28450	28450	28450	28450	13
351	20231122	140200	282315650	28450	28450	28450	28450	12
352	20231122	140100	281974250	28450	28450	28450	28450	0
353	20231122	140000	281974250	28450	28450	28450	28450	12
354	20231122	135900	281632850	28450	28450	28450	28450	11
355	20231122	135800	281319900	28450	28450	28450	28450	12
356	20231122	135700	280978500	28450	28450	28450	28450	12
357	20231122	135600	280637100	28500	28500	28500	28500	142
358	20231122	135500	276590100	28450	28450	28450	28450	11
359	20231122	135400	276277150	28450	28450	28450	28450	12
360	20231122	135300	275935750	28450	28450	28450	28450	12
361	20231122	135200	275594350	28450	28450	28450	28450	0
362	20231122	135100	275594350	28450	28450	28450	28450	12
363	20231122	135000	275252950	28400	28400	28400	28400	11
364	20231122	134900	274940550	28400	28400	28400	28400	12
365	20231122	134800	274599750	28450	28450	28450	28450	1
366	20231122	134700	274571300	28450	28450	28450	28450	11
367	20231122	134600	274258350	28450	28450	28450	28450	12
368	20231122	134500	273916950	28450	28450	28450	28450	11
369	20231122	134400	273604000	28450	28450	28450	28450	0
370	20231122	134300	273604000	28450	28450	28450	28450	12
371	20231122	134200	273262600	28450	28450	28450	28450	12
372	20231122	134100	272921200	28450	28450	28450	28450	11
373	20231122	134000	272608250	28450	28450	28450	28450	12
374	20231122	133900	272266850	28450	28450	28450	28450	0
375	20231122	133800	272266850	28450	28450	28450	28450	12
376	20231122	133700	271925450	28450	28450	28450	28450	12
377	20231122	133600	271584050	28500	28450	28500	28450	16
378	20231122	133500	271128600	28450	28450	28450	28450	0
379	20231122	133400	271128600	28450	28450	28450	28450	12
380	20231122	133300	270787200	28450	28450	28450	28450	12
381	20231122	133200	270445800	28400	28400	28400	28400	11
382	20231122	133100	270133400	28400	28400	28400	28400	0
383	20231122	133000	270133400	28400	28400	28400	28400	12
384	20231122	132900	269792600	28400	28400	28400	28400	12
385	20231122	132800	269451800	28400	28400	28400	28400	12
386	20231122	132700	269111000	28400	28400	28400	28400	0
387	20231122	132600	269111000	28400	28500	28500	28400	12
388	20231122	132500	268770100	28400	28500	28500	28400	13
389	20231122	132400	268400800	28500	28400	28500	28400	23
390	20231122	132300	267746500	28400	28400	28400	28400	0
391	20231122	132200	267746500	28400	28400	28400	28400	11
392	20231122	132100	267434100	28450	28450	28450	28450	0
393	20231122	132000	267434100	28450	28450	28450	28450	0
394	20231122	131900	267434100	28450	28450	28450	28450	0
395	20231122	131800	267434100	28450	28450	28450	28450	0
396	20231122	131700	267434100	28450	28450	28450	28450	0
397	20231122	131600	267434100	28450	28450	28450	28450	0
398	20231122	131500	267434100	28450	28450	28450	28450	1
399	20231122	131400	267405650	28500	28500	28500	28500	0
400	20231122	131300	267405650	28500	28500	28500	28500	0
401	20231122	131200	267405650	28500	28500	28500	28500	0
402	20231122	131100	267405650	28500	28500	28500	28500	0
403	20231122	131000	267405650	28500	28500	28500	28500	0
404	20231122	130900	267405650	28500	28500	28500	28500	0
405	20231122	130800	267405650	28500	28500	28500	28500	0
406	20231122	130700	267405650	28500	28500	28500	28500	0
407	20231122	130600	267405650	28500	28500	28500	28500	0
408	20231122	130500	267405650	28500	28500	28500	28500	0
409	20231122	130400	267405650	28500	28500	28500	28500	0
410	20231122	130300	267405650	28500	28500	28500	28500	0
411	20231122	130200	267405650	28500	28500	28500	28500	6
412	20231122	130100	267234650	28350	28350	28350	28350	0
413	20231122	130000	267234650	28350	28350	28350	28350	0
414	20231122	125900	267234650	28350	28350	28350	28350	0
415	20231122	125800	267234650	28350	28350	28350	28350	0
416	20231122	125700	267234650	28350	28350	28350	28350	0
417	20231122	125600	267234650	28350	28400	28400	28350	350
418	20231122	125500	257308850	28350	28400	28400	28350	280
419	20231122	125400	249360150	28450	28450	28450	28450	90
420	20231122	125300	246799650	28500	28500	28500	28500	1
421	20231122	125200	246771150	28500	28500	28500	28500	1
422	20231122	125100	246742650	28500	28500	28500	28500	13
423	20231122	125000	246372150	28550	28550	28550	28550	0
424	20231122	124900	246372150	28550	28550	28550	28550	280
425	20231122	124800	238378150	28550	28550	28550	28550	0
426	20231122	124700	238378150	28550	28550	28550	28550	25
427	20231122	124600	237664400	28450	28450	28450	28450	0
428	20231122	124500	237664400	28450	28450	28450	28450	0
429	20231122	124400	237664400	28450	28450	28450	28450	0
430	20231122	124300	237664400	28450	28450	28450	28450	0
431	20231122	124200	237664400	28450	28450	28450	28450	0
432	20231122	124100	237664400	28450	28450	28450	28450	0
433	20231122	124000	237664400	28450	28450	28450	28450	0
434	20231122	123900	237664400	28450	28450	28450	28450	0
435	20231122	123800	237664400	28450	28450	28450	28450	0
436	20231122	123700	237664400	28450	28450	28450	28450	0
437	20231122	123600	237664400	28450	28450	28450	28450	0
438	20231122	123500	237664400	28450	28450	28450	28450	100
439	20231122	123400	234819400	28450	28450	28450	28450	0
440	20231122	123300	234819400	28450	28450	28450	28450	0
441	20231122	123200	234819400	28450	28450	28450	28450	0
442	20231122	123100	234819400	28450	28450	28450	28450	0
443	20231122	123000	234819400	28450	28450	28450	28450	0
444	20231122	122900	234819400	28450	28450	28450	28450	2
445	20231122	122800	234762500	28450	28450	28450	28450	0
446	20231122	122700	234762500	28450	28500	28500	28450	35
447	20231122	122600	233766650	28500	28500	28500	28500	0
448	20231122	122500	233766650	28500	28500	28500	28500	0
449	20231122	122400	233766650	28500	28500	28500	28500	0
450	20231122	122300	233766650	28500	28500	28500	28500	21
451	20231122	122200	233168150	28500	28500	28500	28500	127
452	20231122	122100	229548650	28500	28500	28500	28500	2
453	20231122	122000	229491650	28500	28500	28500	28500	0
454	20231122	121900	229491650	28500	28500	28500	28500	10
455	20231122	121800	229206650	28500	28500	28500	28500	50
456	20231122	121700	227781650	28450	28450	28450	28450	0
457	20231122	121600	227781650	28450	28450	28450	28450	0
458	20231122	121500	227781650	28450	28450	28450	28450	0
459	20231122	121400	227781650	28450	28450	28450	28450	0
460	20231122	121300	227781650	28450	28450	28450	28450	0
461	20231122	121200	227781650	28450	28450	28450	28450	0
462	20231122	121100	227781650	28450	28450	28450	28450	0
463	20231122	121000	227781650	28450	28450	28450	28450	0
464	20231122	120900	227781650	28450	28450	28450	28450	0
465	20231122	120800	227781650	28450	28450	28450	28450	0
466	20231122	120700	227781650	28450	28450	28450	28450	0
467	20231122	120600	227781650	28450	28450	28450	28450	0
468	20231122	120500	227781650	28450	28450	28450	28450	0
469	20231122	120400	227781650	28450	28450	28450	28450	0
470	20231122	120300	227781650	28450	28450	28450	28450	0
471	20231122	120200	227781650	28450	28450	28450	28450	0
472	20231122	120100	227781650	28450	28450	28450	28450	0
473	20231122	120000	227781650	28450	28450	28450	28450	0
474	20231122	115900	227781650	28450	28450	28450	28450	0
475	20231122	115800	227781650	28450	28450	28450	28450	0
476	20231122	115700	227781650	28450	28450	28450	28450	0
477	20231122	115600	227781650	28450	28450	28450	28450	10
478	20231122	115500	227497150	28450	28450	28450	28450	101
479	20231122	115400	224623700	28500	28500	28500	28500	0
480	20231122	115300	224623700	28500	28500	28500	28500	0
481	20231122	115200	224623700	28500	28500	28500	28500	0
482	20231122	115100	224623700	28500	28500	28500	28500	0
483	20231122	115000	224623700	28500	28500	28500	28500	0
484	20231122	114900	224623700	28500	28500	28500	28500	1
485	20231122	114800	224595200	28500	28500	28500	28500	0
486	20231122	114700	224595200	28500	28500	28500	28500	0
487	20231122	114600	224595200	28500	28500	28500	28500	14
488	20231122	114500	224196200	28450	28450	28450	28450	7
489	20231122	114400	223997050	28400	28400	28400	28400	0
490	20231122	114300	223997050	28400	28400	28400	28400	2
491	20231122	114200	223940250	28500	28500	28500	28500	0
492	20231122	114100	223940250	28500	28400	28500	28400	723
493	20231122	114000	203379750	28400	28400	28400	28400	0
494	20231122	113900	203379750	28400	28400	28400	28400	0
495	20231122	113800	203379750	28400	28400	28400	28400	0
496	20231122	113700	203379750	28400	28400	28400	28400	0
497	20231122	113600	203379750	28400	28400	28400	28400	1
498	20231122	113500	203351350	28200	28200	28200	28200	0
499	20231122	113400	203351350	28200	28200	28200	28200	0
500	20231122	113300	203351350	28200	28200	28200	28200	0
501	20231122	113200	203351350	28200	28200	28200	28200	0
502	20231122	113100	203351350	28200	28200	28200	28200	0
503	20231122	113000	203351350	28200	28250	28250	28200	399
504	20231122	112900	192092450	28250	28250	28250	28250	0
505	20231122	112800	192092450	28250	28350	28350	28250	772
506	20231122	112700	170240900	28350	28350	28350	28350	0
507	20231122	112600	170240900	28350	28350	28350	28350	0
508	20231122	112500	170240900	28350	28350	28350	28350	50
509	20231122	112400	168823400	28350	28350	28350	28350	0
510	20231122	112300	168823400	28350	28350	28350	28350	0
511	20231122	112200	168823400	28350	28350	28350	28350	0
512	20231122	112100	168823400	28350	28350	28350	28350	43
513	20231122	112000	167604350	28450	28450	28450	28450	0
514	20231122	111900	167604350	28450	28450	28450	28450	1
515	20231122	111800	167575900	28450	28450	28450	28450	0
516	20231122	111700	167575900	28450	28450	28450	28450	0
517	20231122	111600	167575900	28450	28450	28450	28450	1
518	20231122	111500	167547450	28400	28400	28400	28400	1
519	20231122	111400	167519050	28450	28450	28450	28450	0
520	20231122	111300	167519050	28450	28450	28450	28450	0
521	20231122	111200	167519050	28450	28450	28450	28450	0
522	20231122	111100	167519050	28450	28450	28450	28450	1
523	20231122	111000	167490600	28350	28350	28350	28350	57
524	20231122	110900	165874650	28350	28350	28350	28350	1
525	20231122	110800	165846300	28350	28350	28350	28350	6
526	20231122	110700	165676200	28350	28350	28350	28350	0
527	20231122	110600	165676200	28350	28350	28350	28350	0
528	20231122	110500	165676200	28350	28350	28350	28350	30
529	20231122	110400	164825700	28350	28350	28350	28350	0
530	20231122	110300	164825700	28350	28350	28350	28350	13
531	20231122	110200	164457150	28350	28350	28350	28350	0
532	20231122	110100	164457150	28350	28350	28350	28350	0
533	20231122	110000	164457150	28350	28350	28350	28350	0
534	20231122	105900	164457150	28350	28350	28350	28350	0
535	20231122	105800	164457150	28350	28350	28350	28350	71
536	20231122	105700	162444300	28300	28300	28300	28300	0
537	20231122	105600	162444300	28300	28300	28300	28300	0
538	20231122	105500	162444300	28300	28300	28300	28300	1
539	20231122	105400	162416000	28300	28300	28300	28300	0
540	20231122	105300	162416000	28300	28300	28300	28300	0
541	20231122	105200	162416000	28300	28300	28300	28300	0
542	20231122	105100	162416000	28300	28300	28300	28300	0
543	20231122	105000	162416000	28300	28300	28300	28300	0
544	20231122	104900	162416000	28300	28300	28300	28300	1
545	20231122	104800	162387700	28300	28300	28300	28300	54
546	20231122	104700	160859500	28300	28400	28400	28300	16
547	20231122	104600	160406200	28400	28400	28400	28400	8
548	20231122	104500	160179000	28300	28300	28300	28300	0
549	20231122	104400	160179000	28300	28350	28350	28300	96
550	20231122	104300	157462150	28350	28350	28350	28350	44
551	20231122	104200	156214750	28250	28250	28250	28250	0
552	20231122	104100	156214750	28250	28250	28250	28250	0
553	20231122	104000	156214750	28250	28250	28250	28250	300
554	20231122	103900	147739750	28250	28250	28250	28250	234
555	20231122	103800	141129250	28250	28350	28350	28250	216
556	20231122	103700	135012650	28350	28350	28350	28350	0
557	20231122	103600	135012650	28350	28350	28350	28350	10
558	20231122	103500	134729150	28350	28350	28350	28350	0
559	20231122	103400	134729150	28350	28400	28400	28350	72
560	20231122	103300	132687900	28350	28400	28400	28350	115
561	20231122	103200	129427550	28400	28400	28400	28400	0
562	20231122	103100	129427550	28400	28400	28400	28400	0
563	20231122	103000	129427550	28400	28400	28400	28400	0
564	20231122	102900	129427550	28400	28400	28400	28400	0
565	20231122	102800	129427550	28400	28400	28400	28400	0
566	20231122	102700	129427550	28400	28400	28400	28400	17
567	20231122	102600	128944750	28400	28400	28400	28400	0
568	20231122	102500	128944750	28400	28400	28400	28400	0
569	20231122	102400	128944750	28400	28400	28400	28400	1
570	20231122	102300	128916350	28400	28400	28400	28400	1
571	20231122	102200	128887950	28400	28400	28400	28400	107
572	20231122	102100	125849150	28450	28450	28450	28450	0
573	20231122	102000	125849150	28450	28450	28450	28450	0
574	20231122	101900	125849150	28450	28450	28450	28450	0
575	20231122	101800	125849150	28450	28450	28450	28450	0
576	20231122	101700	125849150	28450	28400	28450	28400	101
577	20231122	101600	122979750	28400	28450	28450	28400	24
578	20231122	101500	122297600	28450	28450	28450	28450	0
579	20231122	101400	122297600	28450	28450	28450	28450	0
580	20231122	101300	122297600	28450	28450	28450	28450	0
581	20231122	101200	122297600	28450	28450	28450	28450	0
582	20231122	101100	122297600	28450	28450	28450	28450	38
583	20231122	101000	121216500	28500	28500	28500	28500	0
584	20231122	100900	121216500	28500	28500	28500	28500	0
585	20231122	100800	121216500	28500	28500	28500	28500	0
586	20231122	100700	121216500	28500	28500	28500	28500	0
587	20231122	100600	121216500	28500	28500	28500	28500	0
588	20231122	100500	121216500	28500	28500	28500	28500	0
589	20231122	100400	121216500	28500	28500	28500	28500	2
590	20231122	100300	121159500	28500	28500	28500	28500	0
591	20231122	100200	121159500	28500	28500	28500	28500	365
592	20231122	100100	110757000	28450	28450	28450	28450	0
593	20231122	100000	110757000	28450	28550	28550	28450	311
594	20231122	095900	101886050	28550	28600	28600	28550	20
595	20231122	095800	101314150	28500	28500	28500	28500	0
596	20231122	095700	101314150	28500	28500	28500	28500	0
597	20231122	095600	101314150	28500	28500	28500	28500	2
598	20231122	095500	101257150	28600	28600	28600	28600	0
599	20231122	095400	101257150	28600	28600	28600	28600	0
600	20231122	095300	101257150	28600	28600	28600	28600	1
601	20231122	095200	101228550	28600	28450	28600	28450	400
602	20231122	095100	89791700	28400	28400	28400	28400	5
603	20231122	095000	89649700	28450	28450	28450	28450	0
604	20231122	094900	89649700	28450	28450	28450	28450	0
605	20231122	094800	89649700	28450	28450	28450	28450	20
606	20231122	094700	89080700	28700	28700	28700	28700	0
607	20231122	094600	89080700	28700	28700	28700	28700	30
608	20231122	094500	88219700	28700	28400	28700	28400	400
609	20231122	094400	76767200	28400	28450	28450	28400	61
610	20231122	094300	75032800	28600	28600	28600	28600	0
611	20231122	094200	75032800	28600	28600	28600	28600	0
612	20231122	094100	75032800	28600	28600	28600	28600	0
613	20231122	094000	75032800	28600	28600	28600	28600	1
614	20231122	093900	75004200	28600	28500	28600	28500	200
615	20231122	093800	69295300	28500	28500	28500	28500	5
616	20231122	093700	69152800	28500	28450	28500	28450	509
617	20231122	093600	54666750	28500	28500	28500	28500	10
618	20231122	093500	54381750	28500	28450	28500	28450	20
619	20231122	093400	53812650	28500	28500	28500	28500	39
620	20231122	093300	52701150	28550	28550	28550	28550	10
621	20231122	093200	52415650	28550	28650	28650	28500	68
622	20231122	093100	50475200	28550	28700	28700	28550	21
623	20231122	093000	49875500	28700	28700	28700	28700	0
624	20231122	092900	49875500	28700	28700	28700	28700	0
625	20231122	092800	49875500	28700	28700	28700	28700	0
626	20231122	092700	49875500	28700	28700	28700	28700	1
627	20231122	092600	49846800	28700	28700	28700	28700	0
628	20231122	092500	49846800	28700	28700	28700	28700	1
629	20231122	092400	49818100	28550	28600	28600	28550	37
630	20231122	092300	48761700	28700	28700	28700	28700	0
631	20231122	092200	48761700	28700	28700	28700	28700	0
632	20231122	092100	48761700	28700	28650	28700	28650	213
633	20231122	092000	42650850	28650	28650	28650	28650	4
634	20231122	091900	42536250	28650	28650	28700	28650	203
635	20231122	091800	36719500	28550	28550	28550	28550	0
636	20231122	091700	36719500	28550	28550	28550	28550	50
637	20231122	091600	35292000	28650	28650	28650	28650	0
638	20231122	091500	35292000	28650	28600	28700	28600	235
639	20231122	091400	28556050	28500	28500	28500	28500	205
640	20231122	091300	22713550	28450	28450	28450	28450	0
641	20231122	091200	22713550	28450	28450	28450	28450	0
642	20231122	091100	22713550	28450	28450	28450	28450	58
643	20231122	091000	21063450	28450	28450	28450	28450	1
644	20231122	090900	21035000	28400	28400	28400	28400	13
645	20231122	090800	20665800	28400	28400	28400	28400	2
646	20231122	090700	20609000	28400	28450	28450	28400	153
647	20231122	090600	16258500	28500	28400	28500	28400	17
648	20231122	090500	15774900	28350	28350	28350	28350	4
649	20231122	090400	15661500	28300	28300	28300	28300	0
650	20231122	090300	15661500	28300	28300	28300	28300	30
651	20231122	090200	14812500	28200	28200	28200	28200	3
652	20231122	090100	14727900	28200	28300	28300	28200	385
653	20231122	090000	3869500	28450	28450	28750	28450	136