KissMeData/260870/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	203000	245711550	29900	29900	29900	29900	89
3	20231120	202900	245711550	29900	29900	29900	29900	0
4	20231120	202800	245711550	29900	29900	29900	29900	0
5	20231120	202700	245711550	29900	29900	29900	29900	0
6	20231120	202600	245711550	29900	29900	29900	29900	0
7	20231120	202500	245711550	29900	29900	29900	29900	0
8	20231120	202400	245711550	29900	29900	29900	29900	0
9	20231120	202300	245711550	29900	29900	29900	29900	0
10	20231120	202200	245711550	29900	29900	29900	29900	0
11	20231120	202100	245711550	29900	29900	29900	29900	0
12	20231120	202000	245711550	29900	29900	29900	29900	0
13	20231120	201900	245711550	29900	29900	29900	29900	0
14	20231120	201800	245711550	29900	29900	29900	29900	0
15	20231120	201700	245711550	29900	29900	29900	29900	0
16	20231120	201600	245711550	29900	29900	29900	29900	0
17	20231120	201500	245711550	29900	29900	29900	29900	0
18	20231120	201400	245711550	29900	29900	29900	29900	0
19	20231120	201300	245711550	29900	29900	29900	29900	0
20	20231120	201200	245711550	29900	29900	29900	29900	0
21	20231120	201100	245711550	29900	29900	29900	29900	0
22	20231120	201000	245711550	29900	29900	29900	29900	0
23	20231120	200900	245711550	29900	29900	29900	29900	0
24	20231120	200800	245711550	29900	29900	29900	29900	0
25	20231120	200700	245711550	29900	29900	29900	29900	0
26	20231120	200600	245711550	29900	29900	29900	29900	0
27	20231120	200500	245711550	29900	29900	29900	29900	0
28	20231120	200400	245711550	29900	29900	29900	29900	0
29	20231120	200300	245711550	29900	29900	29900	29900	0
30	20231120	200200	245711550	29900	29900	29900	29900	0
31	20231120	200100	245711550	29900	29900	29900	29900	0
32	20231120	200000	245711550	29900	29900	29900	29900	89
33	20231120	195900	245711550	29900	29900	29900	29900	0
34	20231120	195800	245711550	29900	29900	29900	29900	0
35	20231120	195700	245711550	29900	29900	29900	29900	0
36	20231120	195600	245711550	29900	29900	29900	29900	0
37	20231120	195500	245711550	29900	29900	29900	29900	0
38	20231120	195400	245711550	29900	29900	29900	29900	0
39	20231120	195300	245711550	29900	29900	29900	29900	0
40	20231120	195200	245711550	29900	29900	29900	29900	0
41	20231120	195100	245711550	29900	29900	29900	29900	0
42	20231120	195000	245711550	29900	29900	29900	29900	0
43	20231120	194900	245711550	29900	29900	29900	29900	0
44	20231120	194800	245711550	29900	29900	29900	29900	0
45	20231120	194700	245711550	29900	29900	29900	29900	0
46	20231120	194600	245711550	29900	29900	29900	29900	0
47	20231120	194500	245711550	29900	29900	29900	29900	0
48	20231120	194400	245711550	29900	29900	29900	29900	0
49	20231120	194300	245711550	29900	29900	29900	29900	0
50	20231120	194200	245711550	29900	29900	29900	29900	0
51	20231120	194100	245711550	29900	29900	29900	29900	0
52	20231120	194000	245711550	29900	29900	29900	29900	0
53	20231120	193900	245711550	29900	29900	29900	29900	0
54	20231120	193800	245711550	29900	29900	29900	29900	0
55	20231120	193700	245711550	29900	29900	29900	29900	0
56	20231120	193600	245711550	29900	29900	29900	29900	0
57	20231120	193500	245711550	29900	29900	29900	29900	0
58	20231120	193400	245711550	29900	29900	29900	29900	0
59	20231120	193300	245711550	29900	29900	29900	29900	0
60	20231120	193200	245711550	29900	29900	29900	29900	0
61	20231120	193100	245711550	29900	29900	29900	29900	0
62	20231120	193000	245711550	29900	29900	29900	29900	89
63	20231120	192900	245711550	29900	29900	29900	29900	0
64	20231120	192800	245711550	29900	29900	29900	29900	0
65	20231120	192700	245711550	29900	29900	29900	29900	0
66	20231120	192600	245711550	29900	29900	29900	29900	0
67	20231120	192500	245711550	29900	29900	29900	29900	0
68	20231120	192400	245711550	29900	29900	29900	29900	0
69	20231120	192300	245711550	29900	29900	29900	29900	0
70	20231120	192200	245711550	29900	29900	29900	29900	0
71	20231120	192100	245711550	29900	29900	29900	29900	0
72	20231120	192000	245711550	29900	29900	29900	29900	0
73	20231120	191900	245711550	29900	29900	29900	29900	0
74	20231120	191800	245711550	29900	29900	29900	29900	0
75	20231120	191700	245711550	29900	29900	29900	29900	0
76	20231120	191600	245711550	29900	29900	29900	29900	0
77	20231120	191500	245711550	29900	29900	29900	29900	0
78	20231120	191400	245711550	29900	29900	29900	29900	0
79	20231120	191300	245711550	29900	29900	29900	29900	0
80	20231120	191200	245711550	29900	29900	29900	29900	0
81	20231120	191100	245711550	29900	29900	29900	29900	0
82	20231120	191000	245711550	29900	29900	29900	29900	0
83	20231120	190900	245711550	29900	29900	29900	29900	0
84	20231120	190800	245711550	29900	29900	29900	29900	0
85	20231120	190700	245711550	29900	29900	29900	29900	0
86	20231120	190600	245711550	29900	29900	29900	29900	0
87	20231120	190500	245711550	29900	29900	29900	29900	0
88	20231120	190400	245711550	29900	29900	29900	29900	0
89	20231120	190300	245711550	29900	29900	29900	29900	0
90	20231120	190200	245711550	29900	29900	29900	29900	0
91	20231120	190100	245711550	29900	29900	29900	29900	0
92	20231120	190000	245711550	29900	29900	29900	29900	89
93	20231120	185900	245711550	29900	29900	29900	29900	0
94	20231120	185800	245711550	29900	29900	29900	29900	0
95	20231120	185700	245711550	29900	29900	29900	29900	0
96	20231120	185600	245711550	29900	29900	29900	29900	0
97	20231120	185500	245711550	29900	29900	29900	29900	0
98	20231120	185400	245711550	29900	29900	29900	29900	0
99	20231120	185300	245711550	29900	29900	29900	29900	0
100	20231120	185200	245711550	29900	29900	29900	29900	0
101	20231120	185100	245711550	29900	29900	29900	29900	0
102	20231120	185000	245711550	29900	29900	29900	29900	0
103	20231120	184900	245711550	29900	29900	29900	29900	0
104	20231120	184800	245711550	29900	29900	29900	29900	0
105	20231120	184700	245711550	29900	29900	29900	29900	0
106	20231120	184600	245711550	29900	29900	29900	29900	0
107	20231120	184500	245711550	29900	29900	29900	29900	0
108	20231120	184400	245711550	29900	29900	29900	29900	0
109	20231120	184300	245711550	29900	29900	29900	29900	0
110	20231120	184200	245711550	29900	29900	29900	29900	0
111	20231120	184100	245711550	29900	29900	29900	29900	0
112	20231120	184000	245711550	29900	29900	29900	29900	0
113	20231120	183900	245711550	29900	29900	29900	29900	0
114	20231120	183800	245711550	29900	29900	29900	29900	0
115	20231120	183700	245711550	29900	29900	29900	29900	0
116	20231120	183600	245711550	29900	29900	29900	29900	0
117	20231120	183500	245711550	29900	29900	29900	29900	0
118	20231120	183400	245711550	29900	29900	29900	29900	0
119	20231120	183300	245711550	29900	29900	29900	29900	0
120	20231120	183200	245711550	29900	29900	29900	29900	0
121	20231120	183100	245711550	29900	29900	29900	29900	0
122	20231120	183000	245711550	29900	29900	29900	29900	89
123	20231120	182900	245711550	29900	29900	29900	29900	0
124	20231120	182800	245711550	29900	29900	29900	29900	0
125	20231120	182700	245711550	29900	29900	29900	29900	0
126	20231120	182600	245711550	29900	29900	29900	29900	0
127	20231120	182500	245711550	29900	29900	29900	29900	0
128	20231120	182400	245711550	29900	29900	29900	29900	0
129	20231120	182300	245711550	29900	29900	29900	29900	0
130	20231120	182200	245711550	29900	29900	29900	29900	0
131	20231120	182100	245711550	29900	29900	29900	29900	0
132	20231120	182000	245711550	29900	29900	29900	29900	0
133	20231120	181900	245711550	29900	29900	29900	29900	0
134	20231120	181800	245711550	29900	29900	29900	29900	0
135	20231120	181700	245711550	29900	29900	29900	29900	0
136	20231120	181600	245711550	29900	29900	29900	29900	0
137	20231120	181500	245711550	29900	29900	29900	29900	0
138	20231120	181400	245711550	29900	29900	29900	29900	0
139	20231120	181300	245711550	29900	29900	29900	29900	0
140	20231120	181200	245711550	29900	29900	29900	29900	0
141	20231120	181100	245711550	29900	29900	29900	29900	0
142	20231120	181000	245711550	29900	29900	29900	29900	0
143	20231120	180900	245711550	29900	29900	29900	29900	0
144	20231120	180800	245711550	29900	29900	29900	29900	0
145	20231120	180700	245711550	29900	29900	29900	29900	0
146	20231120	180600	245711550	29900	29900	29900	29900	0
147	20231120	180500	245711550	29900	29900	29900	29900	0
148	20231120	180400	245711550	29900	29900	29900	29900	0
149	20231120	180300	245711550	29900	29900	29900	29900	0
150	20231120	180200	245711550	29900	29900	29900	29900	0
151	20231120	180100	245711550	29900	29900	29900	29900	0
152	20231120	180000	245711550	29900	29900	29900	29900	89
153	20231120	175900	245711550	29900	29900	29900	29900	0
154	20231120	175800	245711550	29900	29900	29900	29900	0
155	20231120	175700	245711550	29900	29900	29900	29900	0
156	20231120	175600	245711550	29900	29900	29900	29900	0
157	20231120	175500	245711550	29900	29900	29900	29900	0
158	20231120	175400	245711550	29900	29900	29900	29900	0
159	20231120	175300	245711550	29900	29900	29900	29900	0
160	20231120	175200	245711550	29900	29900	29900	29900	0
161	20231120	175100	245711550	29900	29900	29900	29900	0
162	20231120	175000	245711550	29900	29900	29900	29900	0
163	20231120	174900	245711550	29900	29900	29900	29900	0
164	20231120	174800	245711550	29900	29900	29900	29900	0
165	20231120	174700	245711550	29900	29900	29900	29900	0
166	20231120	174600	245711550	29900	29900	29900	29900	0
167	20231120	174500	245711550	29900	29900	29900	29900	0
168	20231120	174400	245711550	29900	29900	29900	29900	0
169	20231120	174300	245711550	29900	29900	29900	29900	0
170	20231120	174200	245711550	29900	29900	29900	29900	0
171	20231120	174100	245711550	29900	29900	29900	29900	0
172	20231120	174000	245711550	29900	29900	29900	29900	0
173	20231120	173900	245711550	29900	29900	29900	29900	0
174	20231120	173800	245711550	29900	29900	29900	29900	0
175	20231120	173700	245711550	29900	29900	29900	29900	0
176	20231120	173600	245711550	29900	29900	29900	29900	0
177	20231120	173500	245711550	29900	29900	29900	29900	0
178	20231120	173400	245711550	29900	29900	29900	29900	0
179	20231120	173300	245711550	29900	29900	29900	29900	0
180	20231120	173200	245711550	29900	29900	29900	29900	0
181	20231120	173100	245711550	29900	29900	29900	29900	0
182	20231120	173000	245711550	29900	29900	29900	29900	89
183	20231120	172900	245711550	29900	29900	29900	29900	0
184	20231120	172800	245711550	29900	29900	29900	29900	0
185	20231120	172700	245711550	29900	29900	29900	29900	0
186	20231120	172600	245711550	29900	29900	29900	29900	0
187	20231120	172500	245711550	29900	29900	29900	29900	0
188	20231120	172400	245711550	29900	29900	29900	29900	0
189	20231120	172300	245711550	29900	29900	29900	29900	0
190	20231120	172200	245711550	29900	29900	29900	29900	0
191	20231120	172100	245711550	29900	29900	29900	29900	0
192	20231120	172000	245711550	29900	29900	29900	29900	0
193	20231120	171900	245711550	29900	29900	29900	29900	0
194	20231120	171800	245711550	29900	29900	29900	29900	0
195	20231120	171700	245711550	29900	29900	29900	29900	0
196	20231120	171600	245711550	29900	29900	29900	29900	0
197	20231120	171500	245711550	29900	29900	29900	29900	0
198	20231120	171400	245711550	29900	29900	29900	29900	0
199	20231120	171300	245711550	29900	29900	29900	29900	0
200	20231120	171200	245711550	29900	29900	29900	29900	0
201	20231120	171100	245711550	29900	29900	29900	29900	0
202	20231120	171000	245711550	29900	29900	29900	29900	0
203	20231120	170900	245711550	29900	29900	29900	29900	0
204	20231120	170800	245711550	29900	29900	29900	29900	0
205	20231120	170700	245711550	29900	29900	29900	29900	0
206	20231120	170600	245711550	29900	29900	29900	29900	0
207	20231120	170500	245711550	29900	29900	29900	29900	0
208	20231120	170400	245711550	29900	29900	29900	29900	0
209	20231120	170300	245711550	29900	29900	29900	29900	0
210	20231120	170200	245711550	29900	29900	29900	29900	0
211	20231120	170100	245711550	29900	29900	29900	29900	0
212	20231120	170000	245711550	29900	29900	29900	29900	89
213	20231120	165900	245711550	29900	29900	29900	29900	0
214	20231120	165800	245711550	29900	29900	29900	29900	0
215	20231120	165700	245711550	29900	29900	29900	29900	0
216	20231120	165600	245711550	29900	29900	29900	29900	0
217	20231120	165500	245711550	29900	29900	29900	29900	0
218	20231120	165400	245711550	29900	29900	29900	29900	0
219	20231120	165300	245711550	29900	29900	29900	29900	0
220	20231120	165200	245711550	29900	29900	29900	29900	0
221	20231120	165100	245711550	29900	29900	29900	29900	0
222	20231120	165000	245711550	29900	29900	29900	29900	0
223	20231120	164900	245711550	29900	29900	29900	29900	0
224	20231120	164800	245711550	29900	29900	29900	29900	0
225	20231120	164700	245711550	29900	29900	29900	29900	0
226	20231120	164600	245711550	29900	29900	29900	29900	0
227	20231120	164500	245711550	29900	29900	29900	29900	0
228	20231120	164400	245711550	29900	29900	29900	29900	0
229	20231120	164300	245711550	29900	29900	29900	29900	0
230	20231120	164200	245711550	29900	29900	29900	29900	0
231	20231120	164100	245711550	29900	29900	29900	29900	0
232	20231120	164000	245711550	29900	29900	29900	29900	0
233	20231120	163900	245711550	29900	29900	29900	29900	0
234	20231120	163800	245711550	29900	29900	29900	29900	0
235	20231120	163700	245711550	29900	29900	29900	29900	0
236	20231120	163600	245711550	29900	29900	29900	29900	0
237	20231120	163500	245711550	29900	29900	29900	29900	0
238	20231120	163400	245711550	29900	29900	29900	29900	0
239	20231120	163300	245711550	29900	29900	29900	29900	0
240	20231120	163200	245711550	29900	29900	29900	29900	0
241	20231120	163100	245711550	29900	29900	29900	29900	0
242	20231120	163000	245711550	29900	29900	29900	29900	89
243	20231120	162900	245711550	29900	29900	29900	29900	0
244	20231120	162800	245711550	29900	29900	29900	29900	0
245	20231120	162700	245711550	29900	29900	29900	29900	0
246	20231120	162600	245711550	29900	29900	29900	29900	0
247	20231120	162500	245711550	29900	29900	29900	29900	0
248	20231120	162400	245711550	29900	29900	29900	29900	0
249	20231120	162300	245711550	29900	29900	29900	29900	0
250	20231120	162200	245711550	29900	29900	29900	29900	0
251	20231120	162100	245711550	29900	29900	29900	29900	0
252	20231120	162000	245711550	29900	29900	29900	29900	0
253	20231120	161900	245711550	29900	29900	29900	29900	0
254	20231120	161800	245711550	29900	29900	29900	29900	0
255	20231120	161700	245711550	29900	29900	29900	29900	0
256	20231120	161600	245711550	29900	29900	29900	29900	0
257	20231120	161500	245711550	29900	29900	29900	29900	0
258	20231120	161400	245711550	29900	29900	29900	29900	0
259	20231120	161300	245711550	29900	29900	29900	29900	0
260	20231120	161200	245711550	29900	29900	29900	29900	0
261	20231120	161100	245711550	29900	29900	29900	29900	0
262	20231120	161000	245711550	29900	29900	29900	29900	0
263	20231120	160900	245711550	29900	29900	29900	29900	0
264	20231120	160800	245711550	29900	29900	29900	29900	0
265	20231120	160700	245711550	29900	29900	29900	29900	0
266	20231120	160600	245711550	29900	29900	29900	29900	0
267	20231120	160500	245711550	29900	29900	29900	29900	0
268	20231120	160400	245711550	29900	29900	29900	29900	0
269	20231120	160300	245711550	29900	29900	29900	29900	0
270	20231120	160200	245711550	29900	29900	29900	29900	0
271	20231120	160100	245711550	29900	29900	29900	29900	0
272	20231120	160000	245711550	29900	29900	29900	29900	89
273	20231120	155900	245711550	29900	29900	29900	29900	0
274	20231120	155800	245711550	29900	29900	29900	29900	0
275	20231120	155700	245711550	29900	29900	29900	29900	0
276	20231120	155600	245711550	29900	29900	29900	29900	0
277	20231120	155500	245711550	29900	29900	29900	29900	0
278	20231120	155400	245711550	29900	29900	29900	29900	0
279	20231120	155300	245711550	29900	29900	29900	29900	0
280	20231120	155200	245711550	29900	29900	29900	29900	0
281	20231120	155100	245711550	29900	29900	29900	29900	0
282	20231120	155000	245711550	29900	29900	29900	29900	0
283	20231120	154900	245711550	29900	29900	29900	29900	0
284	20231120	154800	245711550	29900	29900	29900	29900	0
285	20231120	154700	245711550	29900	29900	29900	29900	0
286	20231120	154600	245711550	29900	29900	29900	29900	0
287	20231120	154500	245711550	29900	29900	29900	29900	0
288	20231120	154400	245711550	29900	29900	29900	29900	0
289	20231120	154300	245711550	29900	29900	29900	29900	0
290	20231120	154200	245711550	29900	29900	29900	29900	0
291	20231120	154100	245711550	29900	29900	29900	29900	0
292	20231120	154000	245711550	29900	29900	29900	29900	0
293	20231120	153900	245711550	29900	29900	29900	29900	0
294	20231120	153800	245711550	29900	29900	29900	29900	0
295	20231120	153700	245711550	29900	29900	29900	29900	0
296	20231120	153600	245711550	29900	29900	29900	29900	0
297	20231120	153500	245711550	29900	29900	29900	29900	0
298	20231120	153400	245711550	29900	29900	29900	29900	0
299	20231120	153300	245711550	29900	29900	29900	29900	0
300	20231120	153200	245711550	29900	29900	29900	29900	0
301	20231120	153100	245711550	29900	29900	29900	29900	0
302	20231120	153000	245711550	29900	29900	29900	29900	178
303	20231120	152900	243050450	29900	29900	29900	29900	0
304	20231120	152800	243050450	29900	29900	29900	29900	0
305	20231120	152700	243050450	29900	29900	29900	29900	0
306	20231120	152600	243050450	29900	29900	29900	29900	0
307	20231120	152500	243050450	29900	29900	29900	29900	0
308	20231120	152400	243050450	29900	29900	29900	29900	0
309	20231120	152300	243050450	29900	29900	29900	29900	0
310	20231120	152200	243050450	29900	29900	29900	29900	0
311	20231120	152100	243050450	29900	29900	29900	29900	0
312	20231120	152000	243050450	29900	29900	29900	29900	0
313	20231120	151900	243050450	29900	29900	29900	29900	2
314	20231120	151800	242990650	29900	29900	29900	29900	0
315	20231120	151700	242990650	29900	29900	29900	29900	0
316	20231120	151600	242990650	29900	29900	29900	29900	0
317	20231120	151500	242990650	29900	29900	29900	29900	0
318	20231120	151400	242990650	29900	29900	29900	29900	0
319	20231120	151300	242990650	29900	29900	29900	29900	0
320	20231120	151200	242990650	29900	29900	29900	29900	53
321	20231120	151100	241405950	29900	29900	29900	29900	110
322	20231120	151000	238116950	29900	29900	29900	29900	90
323	20231120	150900	235425950	29950	29950	29950	29950	0
324	20231120	150800	235425950	29950	29800	29950	29800	1183
325	20231120	150700	200084150	29750	29750	29750	29750	0
326	20231120	150600	200084150	29750	29750	29800	29750	103
327	20231120	150500	197019850	29800	29800	29800	29800	0
328	20231120	150400	197019850	29800	29800	29800	29800	1
329	20231120	150300	196990050	29800	29800	29800	29800	1
330	20231120	150200	196960250	29800	29800	29800	29800	0
331	20231120	150100	196960250	29800	29800	29800	29800	0
332	20231120	150000	196960250	29800	29800	29800	29800	1
333	20231120	145900	196930450	29800	29800	29800	29800	0
334	20231120	145800	196930450	29800	29800	29800	29800	0
335	20231120	145700	196930450	29800	29800	29800	29800	1
336	20231120	145600	196900650	29700	29700	29700	29700	0
337	20231120	145500	196900650	29700	29750	29750	29700	100
338	20231120	145400	193929000	29750	29750	29750	29750	5
339	20231120	145300	193780250	29800	29800	29800	29800	34
340	20231120	145200	192767050	29800	29800	29800	29800	1
341	20231120	145100	192737250	29800	29800	29800	29800	0
342	20231120	145000	192737250	29800	29800	29800	29800	0
343	20231120	144900	192737250	29800	29800	29800	29800	0
344	20231120	144800	192737250	29800	29800	29800	29800	140
345	20231120	144700	188565250	29800	29800	29800	29800	110
346	20231120	144600	185287250	29800	29800	29800	29750	51
347	20231120	144500	183768450	29800	29800	29800	29800	0
348	20231120	144400	183768450	29800	29800	29800	29800	0
349	20231120	144300	183768450	29800	29800	29800	29800	0
350	20231120	144200	183768450	29800	29800	29800	29800	1
351	20231120	144100	183738650	29750	29750	29750	29750	0
352	20231120	144000	183738650	29750	29750	29750	29750	0
353	20231120	143900	183738650	29750	29750	29750	29750	9
354	20231120	143800	183470900	29750	29750	29750	29750	0
355	20231120	143700	183470900	29750	29750	29750	29750	0
356	20231120	143600	183470900	29750	29700	29750	29700	400
357	20231120	143500	171571450	29650	29650	29650	29650	318
358	20231120	143400	162142750	29650	29650	29650	29650	30
359	20231120	143300	161253250	29650	29650	29650	29650	10
360	20231120	143200	160956750	29650	29650	29650	29650	1
361	20231120	143100	160927100	29600	29650	29650	29600	230
362	20231120	143000	154119000	29600	29600	29600	29600	5
363	20231120	142900	153971000	29650	29650	29650	29650	4
364	20231120	142800	153852400	29650	29600	29650	29600	7
365	20231120	142700	153645100	29650	29600	29650	29600	4
366	20231120	142600	153526600	29650	29650	29650	29650	0
367	20231120	142500	153526600	29650	29650	29650	29650	1
368	20231120	142400	153496950	29650	29650	29650	29650	0
369	20231120	142300	153496950	29650	29650	29650	29650	0
370	20231120	142200	153496950	29650	29650	29650	29650	0
371	20231120	142100	153496950	29650	29650	29650	29650	0
372	20231120	142000	153496950	29650	29650	29650	29650	0
373	20231120	141900	153496950	29650	29650	29650	29650	1
374	20231120	141800	153467300	29650	29650	29650	29650	0
375	20231120	141700	153467300	29650	29650	29650	29650	0
376	20231120	141600	153467300	29650	29650	29650	29650	1
377	20231120	141500	153437650	29650	29650	29650	29650	1
378	20231120	141400	153408000	29650	29650	29650	29650	1
379	20231120	141300	153378350	29650	29650	29650	29650	11
380	20231120	141200	153052200	29650	29650	29650	29650	1
381	20231120	141100	153022550	29650	29650	29650	29650	10
382	20231120	141000	152726050	29650	29650	29650	29650	0
383	20231120	140900	152726050	29650	29700	29700	29650	42
384	20231120	140800	151480250	29700	29700	29700	29700	0
385	20231120	140700	151480250	29700	29700	29700	29700	0
386	20231120	140600	151480250	29700	29700	29700	29700	10
387	20231120	140500	151183250	29750	29750	29750	29750	1
388	20231120	140400	151153500	29650	29650	29650	29650	0
389	20231120	140300	151153500	29650	29650	29650	29650	64
390	20231120	140200	149255900	29700	29700	29700	29700	133
391	20231120	140100	145305800	29750	29750	29750	29750	0
392	20231120	140000	145305800	29750	29750	29750	29750	0
393	20231120	135900	145305800	29750	29750	29750	29750	0
394	20231120	135800	145305800	29750	29750	29750	29750	0
395	20231120	135700	145305800	29750	29750	29750	29750	3
396	20231120	135600	145216550	29750	29750	29750	29750	2
397	20231120	135500	145157050	29750	29750	29750	29750	0
398	20231120	135400	145157050	29750	29750	29750	29750	4
399	20231120	135300	145038050	29750	29750	29750	29750	0
400	20231120	135200	145038050	29750	29750	29750	29750	0
401	20231120	135100	145038050	29750	29750	29750	29750	1
402	20231120	135000	145008300	29750	29750	29750	29750	2
403	20231120	134900	144948800	29700	29750	29750	29700	125
404	20231120	134800	141232950	29750	29750	29750	29750	0
405	20231120	134700	141232950	29750	29750	29750	29750	0
406	20231120	134600	141232950	29750	29750	29750	29750	0
407	20231120	134500	141232950	29750	29750	29750	29750	0
408	20231120	134400	141232950	29750	29750	29750	29750	67
409	20231120	134300	139239700	29700	29700	29700	29700	62
410	20231120	134200	137398300	29650	29700	29700	29650	139
411	20231120	134100	133275000	29750	29750	29750	29750	0
412	20231120	134000	133275000	29750	29750	29750	29750	0
413	20231120	133900	133275000	29750	29750	29750	29750	0
414	20231120	133800	133275000	29750	29750	29750	29750	1
415	20231120	133700	133245250	29750	29750	29750	29750	0
416	20231120	133600	133245250	29750	29750	29750	29750	1
417	20231120	133500	133215500	29750	29750	29750	29750	1
418	20231120	133400	133185750	29700	29700	29700	29700	0
419	20231120	133300	133185750	29700	29700	29700	29700	0
420	20231120	133200	133185750	29700	29700	29700	29700	0
421	20231120	133100	133185750	29700	29700	29700	29700	0
422	20231120	133000	133185750	29700	29700	29700	29700	0
423	20231120	132900	133185750	29700	29700	29700	29700	0
424	20231120	132800	133185750	29700	29700	29700	29700	0
425	20231120	132700	133185750	29700	29700	29700	29700	1
426	20231120	132600	133156050	29750	29750	29750	29750	0
427	20231120	132500	133156050	29750	29750	29750	29750	0
428	20231120	132400	133156050	29750	29750	29750	29750	20
429	20231120	132300	132561050	29700	29700	29700	29700	0
430	20231120	132200	132561050	29700	29700	29700	29700	10
431	20231120	132100	132264050	29750	29750	29750	29750	0
432	20231120	132000	132264050	29750	29750	29750	29750	0
433	20231120	131900	132264050	29750	29750	29750	29750	0
434	20231120	131800	132264050	29750	29750	29750	29750	0
435	20231120	131700	132264050	29750	29750	29750	29750	0
436	20231120	131600	132264050	29750	29750	29750	29750	0
437	20231120	131500	132264050	29750	29750	29750	29750	0
438	20231120	131400	132264050	29750	29750	29750	29750	0
439	20231120	131300	132264050	29750	29750	29750	29750	0
440	20231120	131200	132264050	29750	29750	29750	29750	0
441	20231120	131100	132264050	29750	29750	29750	29750	0
442	20231120	131000	132264050	29750	29750	29750	29750	0
443	20231120	130900	132264050	29750	29750	29750	29750	2
444	20231120	130800	132204550	29700	29700	29700	29700	0
445	20231120	130700	132204550	29700	29700	29700	29700	0
446	20231120	130600	132204550	29700	29700	29700	29700	0
447	20231120	130500	132204550	29700	29700	29700	29700	0
448	20231120	130400	132204550	29700	29700	29700	29700	0
449	20231120	130300	132204550	29700	29700	29700	29700	0
450	20231120	130200	132204550	29700	29700	29700	29700	1
451	20231120	130100	132174850	29650	29650	29650	29650	0
452	20231120	130000	132174850	29650	29650	29650	29650	100
453	20231120	125900	129209850	29700	29700	29700	29700	29
454	20231120	125800	128348550	29700	29700	29700	29700	0
455	20231120	125700	128348550	29700	29700	29700	29700	0
456	20231120	125600	128348550	29700	29700	29700	29700	0
457	20231120	125500	128348550	29700	29700	29700	29700	0
458	20231120	125400	128348550	29700	29700	29700	29700	0
459	20231120	125300	128348550	29700	29700	29700	29700	0
460	20231120	125200	128348550	29700	29700	29700	29700	0
461	20231120	125100	128348550	29700	29700	29700	29700	0
462	20231120	125000	128348550	29700	29700	29700	29700	0
463	20231120	124900	128348550	29700	29700	29700	29700	7
464	20231120	124800	128140650	29700	29700	29700	29700	0
465	20231120	124700	128140650	29700	29700	29700	29700	0
466	20231120	124600	128140650	29700	29700	29700	29700	30
467	20231120	124500	127249650	29700	29700	29700	29700	10
468	20231120	124400	126952650	29700	29700	29700	29700	6
469	20231120	124300	126774450	29700	29700	29700	29700	0
470	20231120	124200	126774450	29700	29700	29700	29700	0
471	20231120	124100	126774450	29700	29700	29700	29700	0
472	20231120	124000	126774450	29700	29700	29700	29700	0
473	20231120	123900	126774450	29700	29700	29700	29700	5
474	20231120	123800	126625950	29700	29700	29700	29700	0
475	20231120	123700	126625950	29700	29700	29700	29700	2
476	20231120	123600	126566550	29700	29700	29700	29700	7
477	20231120	123500	126358650	29700	29700	29700	29700	0
478	20231120	123400	126358650	29700	29700	29700	29700	15
479	20231120	123300	125913150	29750	29750	29750	29750	0
480	20231120	123200	125913150	29750	29750	29750	29750	0
481	20231120	123100	125913150	29750	29750	29750	29750	0
482	20231120	123000	125913150	29750	29750	29750	29750	3
483	20231120	122900	125823900	29750	29750	29750	29750	0
484	20231120	122800	125823900	29750	29750	29750	29750	0
485	20231120	122700	125823900	29750	29750	29750	29750	0
486	20231120	122600	125823900	29750	29750	29750	29750	0
487	20231120	122500	125823900	29750	29750	29750	29750	0
488	20231120	122400	125823900	29750	29750	29750	29750	0
489	20231120	122300	125823900	29750	29750	29750	29750	0
490	20231120	122200	125823900	29750	29750	29750	29750	0
491	20231120	122100	125823900	29750	29750	29750	29750	0
492	20231120	122000	125823900	29750	29750	29750	29750	10
493	20231120	121900	125526400	29750	29750	29750	29750	0
494	20231120	121800	125526400	29750	29750	29750	29750	0
495	20231120	121700	125526400	29750	29750	29750	29750	0
496	20231120	121600	125526400	29750	29750	29750	29750	0
497	20231120	121500	125526400	29750	29750	29750	29750	0
498	20231120	121400	125526400	29750	29750	29750	29750	0
499	20231120	121300	125526400	29750	29750	29750	29750	0
500	20231120	121200	125526400	29750	29750	29750	29750	0
501	20231120	121100	125526400	29750	29750	29750	29750	100
502	20231120	121000	122551400	29750	29750	29750	29750	0
503	20231120	120900	122551400	29750	29750	29750	29750	0
504	20231120	120800	122551400	29750	29750	29750	29750	0
505	20231120	120700	122551400	29750	29750	29750	29750	1
506	20231120	120600	122521650	29750	29750	29750	29750	0
507	20231120	120500	122521650	29750	29750	29750	29750	0
508	20231120	120400	122521650	29750	29750	29750	29750	0
509	20231120	120300	122521650	29750	29750	29750	29750	0
510	20231120	120200	122521650	29750	29750	29750	29750	0
511	20231120	120100	122521650	29750	29750	29750	29750	0
512	20231120	120000	122521650	29750	29750	29750	29750	0
513	20231120	115900	122521650	29750	29750	29750	29750	0
514	20231120	115800	122521650	29750	29750	29750	29750	0
515	20231120	115700	122521650	29750	29750	29750	29750	0
516	20231120	115600	122521650	29750	29750	29750	29750	5
517	20231120	115500	122372900	29750	29750	29750	29750	1
518	20231120	115400	122343150	29750	29750	29750	29750	8
519	20231120	115300	122105150	29700	29700	29700	29700	0
520	20231120	115200	122105150	29700	29700	29700	29700	0
521	20231120	115100	122105150	29700	29700	29700	29700	4
522	20231120	115000	121986350	29700	29700	29700	29700	4
523	20231120	114900	121867550	29700	29700	29700	29700	1
524	20231120	114800	121837850	29700	29650	29700	29650	14
525	20231120	114700	121422150	29700	29700	29700	29700	0
526	20231120	114600	121422150	29700	29700	29700	29700	0
527	20231120	114500	121422150	29700	29700	29700	29700	1
528	20231120	114400	121392450	29700	29700	29700	29700	26
529	20231120	114300	120620250	29750	29750	29750	29750	10
530	20231120	114200	120322750	29750	29750	29750	29750	0
531	20231120	114100	120322750	29750	29750	29750	29750	0
532	20231120	114000	120322750	29750	29750	29750	29750	0
533	20231120	113900	120322750	29750	29750	29750	29750	0
534	20231120	113800	120322750	29750	29750	29750	29750	0
535	20231120	113700	120322750	29750	29750	29750	29750	0
536	20231120	113600	120322750	29750	29750	29750	29750	0
537	20231120	113500	120322750	29750	29750	29750	29750	1
538	20231120	113400	120293000	29750	29750	29750	29750	0
539	20231120	113300	120293000	29750	29750	29750	29750	0
540	20231120	113200	120293000	29750	29750	29750	29750	0
541	20231120	113100	120293000	29750	29750	29750	29750	0
542	20231120	113000	120293000	29750	29750	29750	29750	5
543	20231120	112900	120144250	29750	29750	29750	29750	10
544	20231120	112800	119846750	29750	29750	29750	29750	10
545	20231120	112700	119549250	29800	29800	29800	29800	0
546	20231120	112600	119549250	29800	29800	29800	29800	0
547	20231120	112500	119549250	29800	29800	29800	29800	0
548	20231120	112400	119549250	29800	29800	29800	29800	2
549	20231120	112300	119489650	29750	29750	29750	29750	75
550	20231120	112200	117258400	29800	29750	29800	29750	102
551	20231120	112100	114223800	29800	29800	29800	29800	152
552	20231120	112000	109694200	29750	29750	29750	29750	100
553	20231120	111900	106719200	29800	29800	29800	29800	10
554	20231120	111800	106421200	29800	29800	29800	29800	0
555	20231120	111700	106421200	29800	29800	29800	29800	1
556	20231120	111600	106391400	29800	29700	29800	29700	441
557	20231120	111500	93259850	29650	29650	29650	29650	90
558	20231120	111400	90591350	29650	29650	29650	29650	0
559	20231120	111300	90591350	29650	29600	29650	29600	4
560	20231120	111200	90472800	29600	29600	29600	29600	3
561	20231120	111100	90384000	29650	29650	29650	29650	200
562	20231120	111000	84454000	29650	29650	29650	29650	2
563	20231120	110900	84394700	29600	29600	29600	29600	33
564	20231120	110800	83417900	29650	29650	29650	29650	0
565	20231120	110700	83417900	29650	29650	29650	29650	0
566	20231120	110600	83417900	29650	29650	29650	29650	3
567	20231120	110500	83328950	29650	29650	29650	29650	1
568	20231120	110400	83299300	29650	29650	29650	29650	10
569	20231120	110300	83002800	29650	29650	29650	29650	0
570	20231120	110200	83002800	29650	29650	29650	29650	0
571	20231120	110100	83002800	29650	29650	29650	29650	1
572	20231120	110000	82973150	29650	29650	29650	29650	0
573	20231120	105900	82973150	29650	29650	29650	29650	10
574	20231120	105800	82676650	29650	29650	29650	29650	1
575	20231120	105700	82647000	29650	29650	29650	29650	0
576	20231120	105600	82647000	29650	29650	29650	29650	0
577	20231120	105500	82647000	29650	29650	29650	29650	0
578	20231120	105400	82647000	29650	29650	29650	29650	0
579	20231120	105300	82647000	29650	29650	29650	29650	0
580	20231120	105200	82647000	29650	29650	29650	29650	0
581	20231120	105100	82647000	29650	29650	29650	29650	3
582	20231120	105000	82558050	29600	29600	29600	29600	31
583	20231120	104900	81640450	29600	29600	29600	29600	0
584	20231120	104800	81640450	29600	29600	29600	29600	21
585	20231120	104700	81018850	29650	29650	29650	29650	10
586	20231120	104600	80722350	29650	29650	29650	29650	3
587	20231120	104500	80633400	29650	29650	29650	29650	20
588	20231120	104400	80040400	29650	29650	29650	29650	0
589	20231120	104300	80040400	29650	29650	29650	29650	0
590	20231120	104200	80040400	29650	29550	29650	29550	10
591	20231120	104100	79744700	29650	29650	29650	29650	1
592	20231120	104000	79715050	29650	29600	29650	29600	200
593	20231120	103900	73785500	29600	29600	29600	29600	0
594	20231120	103800	73785500	29600	29600	29600	29600	10
595	20231120	103700	73489500	29600	29600	29600	29600	0
596	20231120	103600	73489500	29600	29600	29600	29600	0
597	20231120	103500	73489500	29600	29600	29600	29600	0
598	20231120	103400	73489500	29600	29600	29600	29600	2
599	20231120	103300	73430300	29550	29600	29600	29550	64
600	20231120	103200	71538850	29600	29600	29600	29600	44
601	20231120	103100	70236450	29650	29650	29650	29650	0
602	20231120	103000	70236450	29650	29650	29650	29650	6
603	20231120	102900	70058550	29650	29650	29650	29650	0
604	20231120	102800	70058550	29650	29650	29650	29650	0
605	20231120	102700	70058550	29650	29650	29650	29650	15
606	20231120	102600	69613800	29700	29700	29700	29700	30
607	20231120	102500	68722800	29700	29700	29700	29700	1
608	20231120	102400	68693100	29700	29700	29700	29700	0
609	20231120	102300	68693100	29700	29700	29700	29700	8
610	20231120	102200	68455500	29700	29700	29700	29700	0
611	20231120	102100	68455500	29700	29650	29700	29650	7
612	20231120	102000	68247850	29700	29700	29700	29700	3
613	20231120	101900	68158750	29600	29600	29600	29600	25
614	20231120	101800	67418750	29600	29600	29600	29600	50
615	20231120	101700	65938750	29700	29700	29700	29700	5
616	20231120	101600	65790250	29750	29750	29750	29750	0
617	20231120	101500	65790250	29750	29750	29750	29750	0
618	20231120	101400	65790250	29750	29750	29750	29750	0
619	20231120	101300	65790250	29750	29750	29750	29750	0
620	20231120	101200	65790250	29750	29750	29750	29750	0
621	20231120	101100	65790250	29750	29750	29750	29750	0
622	20231120	101000	65790250	29750	29750	29750	29750	0
623	20231120	100900	65790250	29750	29750	29750	29750	0
624	20231120	100800	65790250	29750	29750	29750	29750	0
625	20231120	100700	65790250	29750	29750	29750	29750	0
626	20231120	100600	65790250	29750	29750	29750	29750	0
627	20231120	100500	65790250	29750	29750	29750	29750	5
628	20231120	100400	65641500	29750	29750	29750	29750	0
629	20231120	100300	65641500	29750	29750	29750	29750	0
630	20231120	100200	65641500	29750	29750	29750	29750	0
631	20231120	100100	65641500	29750	29750	29750	29750	10
632	20231120	100000	65344000	29750	29750	29750	29750	2
633	20231120	095900	65284500	29850	29850	29850	29850	0
634	20231120	095800	65284500	29850	29850	29850	29850	0
635	20231120	095700	65284500	29850	29850	29850	29850	0
636	20231120	095600	65284500	29850	29850	29850	29850	0
637	20231120	095500	65284500	29850	29850	29850	29850	3
638	20231120	095400	65194950	29900	29900	29900	29900	0
639	20231120	095300	65194950	29900	29900	29900	29900	0
640	20231120	095200	65194950	29900	29900	29900	29900	0
641	20231120	095100	65194950	29900	29900	29900	29900	0
642	20231120	095000	65194950	29900	29900	29900	29900	0
643	20231120	094900	65194950	29900	29900	29900	29900	0
644	20231120	094800	65194950	29900	29900	29900	29900	0
645	20231120	094700	65194950	29900	29900	29900	29900	0
646	20231120	094600	65194950	29900	29900	29900	29900	1
647	20231120	094500	65165050	29300	29600	29600	29300	200
648	20231120	094400	59272350	29600	29600	29600	29600	26
649	20231120	094300	58502750	29600	29600	29600	29600	0
650	20231120	094200	58502750	29600	29600	29600	29600	1
651	20231120	094100	58473150	29600	29600	29600	29600	5
652	20231120	094000	58325150	29300	29550	29550	29300	1500
653	20231120	093900	14306600	29600	29600	29600	29600	0
654	20231120	093800	14306600	29600	29800	29800	29600	318
655	20231120	093700	4870300	29900	29900	29900	29900	0
656	20231120	093600	4870300	29900	29900	29900	29900	0
657	20231120	093500	4870300	29900	29900	29900	29900	50
658	20231120	093400	3375300	29900	29900	29900	29900	0
659	20231120	093300	3375300	29900	29900	29900	29900	0
660	20231120	093200	3375300	29900	29900	29900	29900	1
661	20231120	093100	3345400	29900	29900	29900	29900	0
662	20231120	093000	3345400	29900	29900	29900	29900	1
663	20231120	092900	3315500	29800	29800	29800	29800	0
664	20231120	092800	3315500	29800	29800	29800	29800	0
665	20231120	092700	3315500	29800	29800	29800	29800	0
666	20231120	092600	3315500	29800	29800	29800	29800	0
667	20231120	092500	3315500	29800	29800	29800	29800	0
668	20231120	092400	3315500	29800	29800	29800	29800	0
669	20231120	092300	3315500	29800	29800	29800	29800	18
670	20231120	092200	2779100	29800	29800	29800	29800	2
671	20231120	092100	2719500	29800	29800	29800	29800	2
672	20231120	092000	2659900	29800	29800	29800	29800	23
673	20231120	091900	1974500	29800	29800	29800	29800	5
674	20231120	091800	1825500	29750	29750	29750	29750	0
675	20231120	091700	1825500	29750	29750	29750	29750	10
676	20231120	091600	1528000	29800	29800	29800	29800	0
677	20231120	091500	1528000	29800	29800	29800	29800	0
678	20231120	091400	1528000	29800	29800	29800	29800	5
679	20231120	091300	1379000	30000	30000	30000	30000	0
680	20231120	091200	1379000	30000	30000	30000	30000	0
681	20231120	091100	1379000	30000	30000	30000	30000	0
682	20231120	091000	1379000	30000	30000	30000	30000	0
683	20231120	090900	1379000	30000	30000	30000	30000	0
684	20231120	090800	1379000	30000	30000	30000	30000	0
685	20231120	090700	1379000	30000	30000	30000	30000	0
686	20231120	090600	1379000	30000	30000	30000	30000	1
687	20231120	090500	1349000	30000	30000	30000	30000	0
688	20231120	090400	1349000	30000	30000	30000	30000	40
689	20231120	090300	149000	29800	29800	29800	29800	0
690	20231120	090200	149000	29800	29800	29800	29800	4
691	20231120	090100	29800	29800	29800	29800	29800	0
692	20231120	090000	29800	29800	29800	29800	29800	1