KissMeData/267980/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	205400	220919100	37550	37550	37550	37550	141
3	20241121	205300	220919100	37550	37550	37550	37550	0
4	20241121	205200	220919100	37550	37550	37550	37550	0
5	20241121	205100	220919100	37550	37550	37550	37550	0
6	20241121	205000	220919100	37550	37550	37550	37550	0
7	20241121	204900	220919100	37550	37550	37550	37550	0
8	20241121	204800	220919100	37550	37550	37550	37550	0
9	20241121	204700	220919100	37550	37550	37550	37550	0
10	20241121	204600	220919100	37550	37550	37550	37550	0
11	20241121	204500	220919100	37550	37550	37550	37550	0
12	20241121	204400	220919100	37550	37550	37550	37550	0
13	20241121	204300	220919100	37550	37550	37550	37550	0
14	20241121	204200	220919100	37550	37550	37550	37550	0
15	20241121	204100	220919100	37550	37550	37550	37550	0
16	20241121	204000	220919100	37550	37550	37550	37550	0
17	20241121	203900	220919100	37550	37550	37550	37550	0
18	20241121	203800	220919100	37550	37550	37550	37550	0
19	20241121	203700	220919100	37550	37550	37550	37550	0
20	20241121	203600	220919100	37550	37550	37550	37550	0
21	20241121	203500	220919100	37550	37550	37550	37550	0
22	20241121	203400	220919100	37550	37550	37550	37550	0
23	20241121	203300	220919100	37550	37550	37550	37550	0
24	20241121	203200	220919100	37550	37550	37550	37550	0
25	20241121	203100	220919100	37550	37550	37550	37550	0
26	20241121	203000	220919100	37550	37550	37550	37550	0
27	20241121	202900	220919100	37550	37550	37550	37550	0
28	20241121	202800	220919100	37550	37550	37550	37550	0
29	20241121	202700	220919100	37550	37550	37550	37550	0
30	20241121	202600	220919100	37550	37550	37550	37550	0
31	20241121	202500	220919100	37550	37550	37550	37550	0
32	20241121	202400	220919100	37550	37550	37550	37550	141
33	20241121	202300	220919100	37550	37550	37550	37550	0
34	20241121	202200	220919100	37550	37550	37550	37550	0
35	20241121	202100	220919100	37550	37550	37550	37550	0
36	20241121	202000	220919100	37550	37550	37550	37550	0
37	20241121	201900	220919100	37550	37550	37550	37550	0
38	20241121	201800	220919100	37550	37550	37550	37550	0
39	20241121	201700	220919100	37550	37550	37550	37550	0
40	20241121	201600	220919100	37550	37550	37550	37550	0
41	20241121	201500	220919100	37550	37550	37550	37550	0
42	20241121	201400	220919100	37550	37550	37550	37550	0
43	20241121	201300	220919100	37550	37550	37550	37550	0
44	20241121	201200	220919100	37550	37550	37550	37550	0
45	20241121	201100	220919100	37550	37550	37550	37550	0
46	20241121	201000	220919100	37550	37550	37550	37550	0
47	20241121	200900	220919100	37550	37550	37550	37550	0
48	20241121	200800	220919100	37550	37550	37550	37550	0
49	20241121	200700	220919100	37550	37550	37550	37550	0
50	20241121	200600	220919100	37550	37550	37550	37550	0
51	20241121	200500	220919100	37550	37550	37550	37550	0
52	20241121	200400	220919100	37550	37550	37550	37550	0
53	20241121	200300	220919100	37550	37550	37550	37550	0
54	20241121	200200	220919100	37550	37550	37550	37550	0
55	20241121	200100	220919100	37550	37550	37550	37550	0
56	20241121	200000	220919100	37550	37550	37550	37550	0
57	20241121	195900	220919100	37550	37550	37550	37550	0
58	20241121	195800	220919100	37550	37550	37550	37550	0
59	20241121	195700	220919100	37550	37550	37550	37550	0
60	20241121	195600	220919100	37550	37550	37550	37550	0
61	20241121	195500	220919100	37550	37550	37550	37550	0
62	20241121	195400	220919100	37550	37550	37550	37550	141
63	20241121	195300	220919100	37550	37550	37550	37550	0
64	20241121	195200	220919100	37550	37550	37550	37550	0
65	20241121	195100	220919100	37550	37550	37550	37550	0
66	20241121	195000	220919100	37550	37550	37550	37550	0
67	20241121	194900	220919100	37550	37550	37550	37550	0
68	20241121	194800	220919100	37550	37550	37550	37550	0
69	20241121	194700	220919100	37550	37550	37550	37550	0
70	20241121	194600	220919100	37550	37550	37550	37550	0
71	20241121	194500	220919100	37550	37550	37550	37550	0
72	20241121	194400	220919100	37550	37550	37550	37550	0
73	20241121	194300	220919100	37550	37550	37550	37550	0
74	20241121	194200	220919100	37550	37550	37550	37550	0
75	20241121	194100	220919100	37550	37550	37550	37550	0
76	20241121	194000	220919100	37550	37550	37550	37550	0
77	20241121	193900	220919100	37550	37550	37550	37550	0
78	20241121	193800	220919100	37550	37550	37550	37550	0
79	20241121	193700	220919100	37550	37550	37550	37550	0
80	20241121	193600	220919100	37550	37550	37550	37550	0
81	20241121	193500	220919100	37550	37550	37550	37550	0
82	20241121	193400	220919100	37550	37550	37550	37550	0
83	20241121	193300	220919100	37550	37550	37550	37550	0
84	20241121	193200	220919100	37550	37550	37550	37550	0
85	20241121	193100	220919100	37550	37550	37550	37550	0
86	20241121	193000	220919100	37550	37550	37550	37550	0
87	20241121	192900	220919100	37550	37550	37550	37550	0
88	20241121	192800	220919100	37550	37550	37550	37550	0
89	20241121	192700	220919100	37550	37550	37550	37550	0
90	20241121	192600	220919100	37550	37550	37550	37550	0
91	20241121	192500	220919100	37550	37550	37550	37550	0
92	20241121	192400	220919100	37550	37550	37550	37550	141
93	20241121	192300	220919100	37550	37550	37550	37550	0
94	20241121	192200	220919100	37550	37550	37550	37550	0
95	20241121	192100	220919100	37550	37550	37550	37550	0
96	20241121	192000	220919100	37550	37550	37550	37550	0
97	20241121	191900	220919100	37550	37550	37550	37550	0
98	20241121	191800	220919100	37550	37550	37550	37550	0
99	20241121	191700	220919100	37550	37550	37550	37550	0
100	20241121	191600	220919100	37550	37550	37550	37550	0
101	20241121	191500	220919100	37550	37550	37550	37550	0
102	20241121	191400	220919100	37550	37550	37550	37550	0
103	20241121	191300	220919100	37550	37550	37550	37550	0
104	20241121	191200	220919100	37550	37550	37550	37550	0
105	20241121	191100	220919100	37550	37550	37550	37550	0
106	20241121	191000	220919100	37550	37550	37550	37550	0
107	20241121	190900	220919100	37550	37550	37550	37550	0
108	20241121	190800	220919100	37550	37550	37550	37550	0
109	20241121	190700	220919100	37550	37550	37550	37550	0
110	20241121	190600	220919100	37550	37550	37550	37550	0
111	20241121	190500	220919100	37550	37550	37550	37550	0
112	20241121	190400	220919100	37550	37550	37550	37550	0
113	20241121	190300	220919100	37550	37550	37550	37550	0
114	20241121	190200	220919100	37550	37550	37550	37550	0
115	20241121	190100	220919100	37550	37550	37550	37550	0
116	20241121	190000	220919100	37550	37550	37550	37550	0
117	20241121	185900	220919100	37550	37550	37550	37550	0
118	20241121	185800	220919100	37550	37550	37550	37550	0
119	20241121	185700	220919100	37550	37550	37550	37550	0
120	20241121	185600	220919100	37550	37550	37550	37550	0
121	20241121	185500	220919100	37550	37550	37550	37550	0
122	20241121	185400	220919100	37550	37550	37550	37550	141
123	20241121	185300	220919100	37550	37550	37550	37550	0
124	20241121	185200	220919100	37550	37550	37550	37550	0
125	20241121	185100	220919100	37550	37550	37550	37550	0
126	20241121	185000	220919100	37550	37550	37550	37550	0
127	20241121	184900	220919100	37550	37550	37550	37550	0
128	20241121	184800	220919100	37550	37550	37550	37550	0
129	20241121	184700	220919100	37550	37550	37550	37550	0
130	20241121	184600	220919100	37550	37550	37550	37550	0
131	20241121	184500	220919100	37550	37550	37550	37550	0
132	20241121	184400	220919100	37550	37550	37550	37550	0
133	20241121	184300	220919100	37550	37550	37550	37550	0
134	20241121	184200	220919100	37550	37550	37550	37550	0
135	20241121	184100	220919100	37550	37550	37550	37550	0
136	20241121	184000	220919100	37550	37550	37550	37550	0
137	20241121	183900	220919100	37550	37550	37550	37550	0
138	20241121	183800	220919100	37550	37550	37550	37550	0
139	20241121	183700	220919100	37550	37550	37550	37550	0
140	20241121	183600	220919100	37550	37550	37550	37550	0
141	20241121	183500	220919100	37550	37550	37550	37550	0
142	20241121	183400	220919100	37550	37550	37550	37550	0
143	20241121	183300	220919100	37550	37550	37550	37550	0
144	20241121	183200	220919100	37550	37550	37550	37550	0
145	20241121	183100	220919100	37550	37550	37550	37550	0
146	20241121	183000	220919100	37550	37550	37550	37550	0
147	20241121	182900	220919100	37550	37550	37550	37550	0
148	20241121	182800	220919100	37550	37550	37550	37550	0
149	20241121	182700	220919100	37550	37550	37550	37550	0
150	20241121	182600	220919100	37550	37550	37550	37550	0
151	20241121	182500	220919100	37550	37550	37550	37550	0
152	20241121	182400	220919100	37550	37550	37550	37550	141
153	20241121	182300	220919100	37550	37550	37550	37550	0
154	20241121	182200	220919100	37550	37550	37550	37550	0
155	20241121	182100	220919100	37550	37550	37550	37550	0
156	20241121	182000	220919100	37550	37550	37550	37550	0
157	20241121	181900	220919100	37550	37550	37550	37550	0
158	20241121	181800	220919100	37550	37550	37550	37550	0
159	20241121	181700	220919100	37550	37550	37550	37550	0
160	20241121	181600	220919100	37550	37550	37550	37550	0
161	20241121	181500	220919100	37550	37550	37550	37550	0
162	20241121	181400	220919100	37550	37550	37550	37550	0
163	20241121	181300	220919100	37550	37550	37550	37550	0
164	20241121	181200	220919100	37550	37550	37550	37550	0
165	20241121	181100	220919100	37550	37550	37550	37550	0
166	20241121	181000	220919100	37550	37550	37550	37550	0
167	20241121	180900	220919100	37550	37550	37550	37550	0
168	20241121	180800	220919100	37550	37550	37550	37550	0
169	20241121	180700	220919100	37550	37550	37550	37550	0
170	20241121	180600	220919100	37550	37550	37550	37550	0
171	20241121	180500	220919100	37550	37550	37550	37550	0
172	20241121	180400	220919100	37550	37550	37550	37550	0
173	20241121	180300	220919100	37550	37550	37550	37550	0
174	20241121	180200	220919100	37550	37550	37550	37550	0
175	20241121	180100	220919100	37550	37550	37550	37550	0
176	20241121	180000	220919100	37550	37550	37550	37550	0
177	20241121	175900	220919100	37550	37550	37550	37550	0
178	20241121	175800	220919100	37550	37550	37550	37550	0
179	20241121	175700	220919100	37550	37550	37550	37550	0
180	20241121	175600	220919100	37550	37550	37550	37550	0
181	20241121	175500	220919100	37550	37550	37550	37550	0
182	20241121	175400	220919100	37550	37550	37550	37550	141
183	20241121	175300	220919100	37550	37550	37550	37550	0
184	20241121	175200	220919100	37550	37550	37550	37550	0
185	20241121	175100	220919100	37550	37550	37550	37550	0
186	20241121	175000	220919100	37550	37550	37550	37550	0
187	20241121	174900	220919100	37550	37550	37550	37550	0
188	20241121	174800	220919100	37550	37550	37550	37550	0
189	20241121	174700	220919100	37550	37550	37550	37550	0
190	20241121	174600	220919100	37550	37550	37550	37550	0
191	20241121	174500	220919100	37550	37550	37550	37550	0
192	20241121	174400	220919100	37550	37550	37550	37550	0
193	20241121	174300	220919100	37550	37550	37550	37550	0
194	20241121	174200	220919100	37550	37550	37550	37550	0
195	20241121	174100	220919100	37550	37550	37550	37550	0
196	20241121	174000	220919100	37550	37550	37550	37550	0
197	20241121	173900	220919100	37550	37550	37550	37550	0
198	20241121	173800	220919100	37550	37550	37550	37550	0
199	20241121	173700	220919100	37550	37550	37550	37550	0
200	20241121	173600	220919100	37550	37550	37550	37550	0
201	20241121	173500	220919100	37550	37550	37550	37550	0
202	20241121	173400	220919100	37550	37550	37550	37550	0
203	20241121	173300	220919100	37550	37550	37550	37550	0
204	20241121	173200	220919100	37550	37550	37550	37550	0
205	20241121	173100	220919100	37550	37550	37550	37550	0
206	20241121	173000	220919100	37550	37550	37550	37550	0
207	20241121	172900	220919100	37550	37550	37550	37550	0
208	20241121	172800	220919100	37550	37550	37550	37550	0
209	20241121	172700	220919100	37550	37550	37550	37550	0
210	20241121	172600	220919100	37550	37550	37550	37550	0
211	20241121	172500	220919100	37550	37550	37550	37550	0
212	20241121	172400	220919100	37550	37550	37550	37550	141
213	20241121	172300	220919100	37550	37550	37550	37550	0
214	20241121	172200	220919100	37550	37550	37550	37550	0
215	20241121	172100	220919100	37550	37550	37550	37550	0
216	20241121	172000	220919100	37550	37550	37550	37550	0
217	20241121	171900	220919100	37550	37550	37550	37550	0
218	20241121	171800	220919100	37550	37550	37550	37550	0
219	20241121	171700	220919100	37550	37550	37550	37550	0
220	20241121	171600	220919100	37550	37550	37550	37550	0
221	20241121	171500	220919100	37550	37550	37550	37550	0
222	20241121	171400	220919100	37550	37550	37550	37550	0
223	20241121	171300	220919100	37550	37550	37550	37550	0
224	20241121	171200	220919100	37550	37550	37550	37550	0
225	20241121	171100	220919100	37550	37550	37550	37550	0
226	20241121	171000	220919100	37550	37550	37550	37550	0
227	20241121	170900	220919100	37550	37550	37550	37550	0
228	20241121	170800	220919100	37550	37550	37550	37550	0
229	20241121	170700	220919100	37550	37550	37550	37550	0
230	20241121	170600	220919100	37550	37550	37550	37550	0
231	20241121	170500	220919100	37550	37550	37550	37550	0
232	20241121	170400	220919100	37550	37550	37550	37550	0
233	20241121	170300	220919100	37550	37550	37550	37550	0
234	20241121	170200	220919100	37550	37550	37550	37550	0
235	20241121	170100	220919100	37550	37550	37550	37550	0
236	20241121	170000	220919100	37550	37550	37550	37550	0
237	20241121	165900	220919100	37550	37550	37550	37550	0
238	20241121	165800	220919100	37550	37550	37550	37550	0
239	20241121	165700	220919100	37550	37550	37550	37550	0
240	20241121	165600	220919100	37550	37550	37550	37550	0
241	20241121	165500	220919100	37550	37550	37550	37550	0
242	20241121	165400	220919100	37550	37550	37550	37550	141
243	20241121	165300	220919100	37550	37550	37550	37550	0
244	20241121	165200	220919100	37550	37550	37550	37550	0
245	20241121	165100	220919100	37550	37550	37550	37550	0
246	20241121	165000	220919100	37550	37550	37550	37550	0
247	20241121	164900	220919100	37550	37550	37550	37550	0
248	20241121	164800	220919100	37550	37550	37550	37550	0
249	20241121	164700	220919100	37550	37550	37550	37550	0
250	20241121	164600	220919100	37550	37550	37550	37550	0
251	20241121	164500	220919100	37550	37550	37550	37550	0
252	20241121	164400	220919100	37550	37550	37550	37550	0
253	20241121	164300	220919100	37550	37550	37550	37550	0
254	20241121	164200	220919100	37550	37550	37550	37550	0
255	20241121	164100	220919100	37550	37550	37550	37550	0
256	20241121	164000	220919100	37550	37550	37550	37550	0
257	20241121	163900	220919100	37550	37550	37550	37550	0
258	20241121	163800	220919100	37550	37550	37550	37550	0
259	20241121	163700	220919100	37550	37550	37550	37550	0
260	20241121	163600	220919100	37550	37550	37550	37550	0
261	20241121	163500	220919100	37550	37550	37550	37550	0
262	20241121	163400	220919100	37550	37550	37550	37550	0
263	20241121	163300	220919100	37550	37550	37550	37550	0
264	20241121	163200	220919100	37550	37550	37550	37550	0
265	20241121	163100	220919100	37550	37550	37550	37550	0
266	20241121	163000	220919100	37550	37550	37550	37550	0
267	20241121	162900	220919100	37550	37550	37550	37550	0
268	20241121	162800	220919100	37550	37550	37550	37550	0
269	20241121	162700	220919100	37550	37550	37550	37550	0
270	20241121	162600	220919100	37550	37550	37550	37550	0
271	20241121	162500	220919100	37550	37550	37550	37550	0
272	20241121	162400	220919100	37550	37550	37550	37550	141
273	20241121	162300	220919100	37550	37550	37550	37550	0
274	20241121	162200	220919100	37550	37550	37550	37550	0
275	20241121	162100	220919100	37550	37550	37550	37550	0
276	20241121	162000	220919100	37550	37550	37550	37550	0
277	20241121	161900	220919100	37550	37550	37550	37550	0
278	20241121	161800	220919100	37550	37550	37550	37550	0
279	20241121	161700	220919100	37550	37550	37550	37550	0
280	20241121	161600	220919100	37550	37550	37550	37550	0
281	20241121	161500	220919100	37550	37550	37550	37550	0
282	20241121	161400	220919100	37550	37550	37550	37550	0
283	20241121	161300	220919100	37550	37550	37550	37550	0
284	20241121	161200	220919100	37550	37550	37550	37550	0
285	20241121	161100	220919100	37550	37550	37550	37550	0
286	20241121	161000	220919100	37550	37550	37550	37550	0
287	20241121	160900	220919100	37550	37550	37550	37550	0
288	20241121	160800	220919100	37550	37550	37550	37550	0
289	20241121	160700	220919100	37550	37550	37550	37550	0
290	20241121	160600	220919100	37550	37550	37550	37550	0
291	20241121	160500	220919100	37550	37550	37550	37550	0
292	20241121	160400	220919100	37550	37550	37550	37550	0
293	20241121	160300	220919100	37550	37550	37550	37550	0
294	20241121	160200	220919100	37550	37550	37550	37550	0
295	20241121	160100	220919100	37550	37550	37550	37550	0
296	20241121	160000	220919100	37550	37550	37550	37550	0
297	20241121	155900	220919100	37550	37550	37550	37550	0
298	20241121	155800	220919100	37550	37550	37550	37550	0
299	20241121	155700	220919100	37550	37550	37550	37550	0
300	20241121	155600	220919100	37550	37550	37550	37550	0
301	20241121	155500	220919100	37550	37550	37550	37550	0
302	20241121	155400	220919100	37550	37550	37550	37550	141
303	20241121	155300	220919100	37550	37550	37550	37550	0
304	20241121	155200	220919100	37550	37550	37550	37550	0
305	20241121	155100	220919100	37550	37550	37550	37550	0
306	20241121	155000	220919100	37550	37550	37550	37550	0
307	20241121	154900	220919100	37550	37550	37550	37550	0
308	20241121	154800	220919100	37550	37550	37550	37550	0
309	20241121	154700	220919100	37550	37550	37550	37550	0
310	20241121	154600	220919100	37550	37550	37550	37550	0
311	20241121	154500	220919100	37550	37550	37550	37550	0
312	20241121	154400	220919100	37550	37550	37550	37550	0
313	20241121	154300	220919100	37550	37550	37550	37550	0
314	20241121	154200	220919100	37550	37550	37550	37550	0
315	20241121	154100	220919100	37550	37550	37550	37550	0
316	20241121	154000	220919100	37550	37550	37550	37550	0
317	20241121	153900	220919100	37550	37550	37550	37550	0
318	20241121	153800	220919100	37550	37550	37550	37550	0
319	20241121	153700	220919100	37550	37550	37550	37550	0
320	20241121	153600	220919100	37550	37550	37550	37550	0
321	20241121	153500	220919100	37550	37550	37550	37550	0
322	20241121	153400	220919100	37550	37550	37550	37550	0
323	20241121	153300	220919100	37550	37550	37550	37550	0
324	20241121	153200	220919100	37550	37550	37550	37550	0
325	20241121	153100	220919100	37550	37550	37550	37550	0
326	20241121	153000	220919100	37550	37550	37550	37550	141
327	20241121	152900	215624550	37500	37500	37500	37500	0
328	20241121	152800	215624550	37500	37500	37500	37500	0
329	20241121	152700	215624550	37500	37500	37500	37500	0
330	20241121	152600	215624550	37500	37500	37500	37500	0
331	20241121	152500	215624550	37500	37500	37500	37500	0
332	20241121	152400	215624550	37500	37500	37500	37500	0
333	20241121	152300	215624550	37500	37500	37500	37500	0
334	20241121	152200	215624550	37500	37500	37500	37500	0
335	20241121	152100	215624550	37500	37500	37500	37500	0
336	20241121	152000	215624550	37500	37500	37500	37500	0
337	20241121	151900	215624550	37500	37500	37500	37500	2
338	20241121	151800	215549550	37500	37500	37500	37500	3
339	20241121	151700	215437050	37500	37500	37500	37500	10
340	20241121	151600	215062050	37500	37500	37500	37500	0
341	20241121	151500	215062050	37500	37500	37500	37500	4
342	20241121	151400	214912050	37500	37500	37500	37500	28
343	20241121	151300	213862050	37550	37550	37550	37550	0
344	20241121	151200	213862050	37550	37550	37550	37550	1
345	20241121	151100	213824500	37350	37350	37350	37350	0
346	20241121	151000	213824500	37350	37350	37350	37350	31
347	20241121	150900	212666650	37350	37350	37350	37300	45
348	20241121	150800	210987350	37550	37450	37550	37350	40
349	20241121	150700	209491150	37550	37550	37550	37550	0
350	20241121	150600	209491150	37550	37550	37550	37550	0
351	20241121	150500	209491150	37550	37550	37550	37550	0
352	20241121	150400	209491150	37550	37550	37550	37550	0
353	20241121	150300	209491150	37550	37550	37550	37550	0
354	20241121	150200	209491150	37550	37550	37550	37550	0
355	20241121	150100	209491150	37550	37550	37550	37550	0
356	20241121	150000	209491150	37550	37550	37550	37550	0
357	20241121	145900	209491150	37550	37550	37550	37550	6
358	20241121	145800	209265850	37550	37550	37550	37550	1
359	20241121	145700	209228300	37550	37550	37550	37550	26
360	20241121	145600	208252000	37650	37650	37650	37650	45
361	20241121	145500	206557750	37500	37500	37500	37500	30
362	20241121	145400	205432750	37600	37600	37600	37600	0
363	20241121	145300	205432750	37600	37600	37600	37600	0
364	20241121	145200	205432750	37600	37600	37600	37600	0
365	20241121	145100	205432750	37600	37600	37600	37600	0
366	20241121	145000	205432750	37600	37600	37600	37600	46
367	20241121	144900	203703150	37600	37600	37600	37600	0
368	20241121	144800	203703150	37600	37600	37600	37600	0
369	20241121	144700	203703150	37600	37600	37600	37600	0
370	20241121	144600	203703150	37600	37600	37600	37600	0
371	20241121	144500	203703150	37600	37600	37600	37600	0
372	20241121	144400	203703150	37600	37600	37600	37600	10
373	20241121	144300	203327150	37650	37650	37650	37600	144
374	20241121	144200	197905800	37600	37600	37600	37600	2
375	20241121	144100	197830600	37600	37600	37600	37600	0
376	20241121	144000	197830600	37600	37600	37600	37600	0
377	20241121	143900	197830600	37600	37650	37650	37600	18
378	20241121	143800	197153000	37650	37650	37650	37650	0
379	20241121	143700	197153000	37650	37650	37650	37650	17
380	20241121	143600	196512950	37600	37600	37600	37600	0
381	20241121	143500	196512950	37600	37600	37600	37600	0
382	20241121	143400	196512950	37600	37600	37600	37600	0
383	20241121	143300	196512950	37600	37600	37600	37600	0
384	20241121	143200	196512950	37600	37600	37600	37600	0
385	20241121	143100	196512950	37600	37600	37600	37600	0
386	20241121	143000	196512950	37600	37600	37600	37600	3
387	20241121	142900	196400150	37600	37600	37600	37600	2
388	20241121	142800	196324950	37600	37600	37600	37600	0
389	20241121	142700	196324950	37600	37600	37600	37600	24
390	20241121	142600	195422550	37600	37550	37600	37550	101
391	20241121	142500	191625050	37550	37550	37550	37550	0
392	20241121	142400	191625050	37550	37550	37550	37550	0
393	20241121	142300	191625050	37550	37550	37550	37550	0
394	20241121	142200	191625050	37550	37550	37550	37550	2
395	20241121	142100	191549950	37600	37600	37600	37600	0
396	20241121	142000	191549950	37600	37550	37600	37550	17
397	20241121	141900	190911000	37550	37550	37550	37550	13
398	20241121	141800	190422850	37600	37600	37600	37600	0
399	20241121	141700	190422850	37600	37600	37600	37600	0
400	20241121	141600	190422850	37600	37600	37600	37600	0
401	20241121	141500	190422850	37600	37350	37600	37350	764
402	20241121	141400	161809850	37400	37400	37400	37400	1
403	20241121	141300	161772450	37400	37400	37400	37400	0
404	20241121	141200	161772450	37400	37400	37400	37400	31
405	20241121	141100	160613050	37400	37400	37400	37400	15
406	20241121	141000	160052050	37400	37400	37400	37400	33
407	20241121	140900	158817850	37400	37400	37400	37400	0
408	20241121	140800	158817850	37400	37400	37400	37400	0
409	20241121	140700	158817850	37400	37400	37400	37400	0
410	20241121	140600	158817850	37400	37400	37400	37400	1
411	20241121	140500	158780450	37400	37400	37400	37400	0
412	20241121	140400	158780450	37400	37400	37400	37400	0
413	20241121	140300	158780450	37400	37400	37400	37400	0
414	20241121	140200	158780450	37400	37400	37400	37400	3
415	20241121	140100	158668250	37400	37400	37400	37400	0
416	20241121	140000	158668250	37400	37400	37400	37400	65
417	20241121	135900	156237250	37400	37400	37400	37400	1
418	20241121	135800	156199850	37400	37400	37400	37400	15
419	20241121	135700	155638850	37400	37400	37400	37400	0
420	20241121	135600	155638850	37400	37400	37400	37400	0
421	20241121	135500	155638850	37400	37400	37400	37400	0
422	20241121	135400	155638850	37400	37400	37400	37400	0
423	20241121	135300	155638850	37400	37400	37400	37400	0
424	20241121	135200	155638850	37400	37400	37400	37400	0
425	20241121	135100	155638850	37400	37400	37400	37400	2
426	20241121	135000	155564050	37400	37400	37400	37400	0
427	20241121	134900	155564050	37400	37400	37400	37400	115
428	20241121	134800	151263050	37400	37400	37400	37400	1
429	20241121	134700	151225650	37350	37350	37350	37350	0
430	20241121	134600	151225650	37350	37350	37350	37350	0
431	20241121	134500	151225650	37350	37400	37400	37350	333
432	20241121	134400	138772100	37400	37400	37400	37400	1
433	20241121	134300	138734700	37350	37350	37350	37350	0
434	20241121	134200	138734700	37350	37350	37350	37350	0
435	20241121	134100	138734700	37350	37350	37350	37350	0
436	20241121	134000	138734700	37350	37350	37350	37350	0
437	20241121	133900	138734700	37350	37350	37350	37350	0
438	20241121	133800	138734700	37350	37350	37350	37350	0
439	20241121	133700	138734700	37350	37350	37350	37350	0
440	20241121	133600	138734700	37350	37350	37350	37350	0
441	20241121	133500	138734700	37350	37350	37350	37350	6
442	20241121	133400	138510600	37350	37350	37350	37350	0
443	20241121	133300	138510600	37350	37350	37350	37350	0
444	20241121	133200	138510600	37350	37350	37350	37350	0
445	20241121	133100	138510600	37350	37350	37350	37350	0
446	20241121	133000	138510600	37350	37350	37350	37350	7
447	20241121	132900	138249150	37300	37300	37300	37300	0
448	20241121	132800	138249150	37300	37350	37350	37300	101
449	20241121	132700	134481800	37350	37350	37350	37350	2
450	20241121	132600	134407100	37350	37350	37350	37350	0
451	20241121	132500	134407100	37350	37350	37350	37350	0
452	20241121	132400	134407100	37350	37350	37350	37350	0
453	20241121	132300	134407100	37350	37350	37350	37350	0
454	20241121	132200	134407100	37350	37350	37350	37350	21
455	20241121	132100	133622750	37400	37400	37400	37400	10
456	20241121	132000	133248750	37400	37350	37400	37350	12
457	20241121	131900	132800300	37400	37400	37400	37400	0
458	20241121	131800	132800300	37400	37400	37400	37400	0
459	20241121	131700	132800300	37400	37400	37400	37400	1
460	20241121	131600	132762900	37350	37350	37350	37350	0
461	20241121	131500	132762900	37350	37350	37350	37350	103
462	20241121	131400	128915850	37400	37400	37400	37400	1
463	20241121	131300	128878450	37350	37350	37350	37350	7
464	20241121	131200	128617000	37400	37400	37400	37400	0
465	20241121	131100	128617000	37400	37400	37400	37400	0
466	20241121	131000	128617000	37400	37400	37400	37400	35
467	20241121	130900	127308000	37350	37350	37350	37350	0
468	20241121	130800	127308000	37350	37350	37350	37350	0
469	20241121	130700	127308000	37350	37350	37350	37350	0
470	20241121	130600	127308000	37350	37350	37350	37350	0
471	20241121	130500	127308000	37350	37350	37350	37350	5
472	20241121	130400	127121250	37400	37400	37400	37400	9
473	20241121	130300	126784650	37400	37400	37400	37400	0
474	20241121	130200	126784650	37400	37400	37400	37400	0
475	20241121	130100	126784650	37400	37400	37400	37400	0
476	20241121	130000	126784650	37400	37400	37400	37400	0
477	20241121	125900	126784650	37400	37400	37400	37400	1
478	20241121	125800	126747250	37350	37350	37350	37350	0
479	20241121	125700	126747250	37350	37350	37350	37350	2
480	20241121	125600	126672550	37350	37350	37350	37350	7
481	20241121	125500	126411100	37400	37400	37400	37400	1
482	20241121	125400	126373700	37400	37400	37400	37400	0
483	20241121	125300	126373700	37400	37400	37400	37400	0
484	20241121	125200	126373700	37400	37400	37400	37400	0
485	20241121	125100	126373700	37400	37400	37400	37400	1
486	20241121	125000	126336300	37400	37400	37400	37400	5
487	20241121	124900	126149300	37400	37400	37400	37400	0
488	20241121	124800	126149300	37400	37400	37400	37400	0
489	20241121	124700	126149300	37400	37400	37400	37400	0
490	20241121	124600	126149300	37400	37400	37400	37400	0
491	20241121	124500	126149300	37400	37400	37400	37400	0
492	20241121	124400	126149300	37400	37400	37400	37400	6
493	20241121	124300	125924900	37400	37400	37400	37400	1
494	20241121	124200	125887500	37400	37400	37400	37400	0
495	20241121	124100	125887500	37400	37400	37400	37400	0
496	20241121	124000	125887500	37400	37400	37400	37400	2
497	20241121	123900	125812700	37400	37400	37400	37400	95
498	20241121	123800	122259700	37450	37450	37450	37450	0
499	20241121	123700	122259700	37450	37450	37450	37450	0
500	20241121	123600	122259700	37450	37450	37450	37450	1
501	20241121	123500	122222250	37400	37400	37400	37400	0
502	20241121	123400	122222250	37400	37400	37400	37400	0
503	20241121	123300	122222250	37400	37400	37400	37400	0
504	20241121	123200	122222250	37400	37400	37400	37400	0
505	20241121	123100	122222250	37400	37400	37400	37400	0
506	20241121	123000	122222250	37400	37400	37400	37400	6
507	20241121	122900	121997850	37450	37450	37450	37450	1
508	20241121	122800	121960400	37400	37400	37400	37400	0
509	20241121	122700	121960400	37400	37400	37400	37400	0
510	20241121	122600	121960400	37400	37400	37400	37400	0
511	20241121	122500	121960400	37400	37400	37400	37400	6
512	20241121	122400	121736000	37400	37400	37400	37400	0
513	20241121	122300	121736000	37400	37400	37400	37400	1
514	20241121	122200	121698600	37400	37400	37400	37400	0
515	20241121	122100	121698600	37400	37400	37400	37400	19
516	20241121	122000	120988000	37400	37400	37400	37400	8
517	20241121	121900	120688800	37400	37400	37400	37400	0
518	20241121	121800	120688800	37400	37400	37400	37400	0
519	20241121	121700	120688800	37400	37400	37400	37400	79
520	20241121	121600	117734200	37400	37400	37400	37400	0
521	20241121	121500	117734200	37400	37400	37400	37400	0
522	20241121	121400	117734200	37400	37450	37450	37400	3
523	20241121	121300	117621950	37400	37400	37400	37400	6
524	20241121	121200	117397550	37400	37400	37400	37400	1
525	20241121	121100	117360150	37400	37400	37400	37400	0
526	20241121	121000	117360150	37400	37400	37400	37400	24
527	20241121	120900	116462550	37400	37400	37400	37400	6
528	20241121	120800	116238150	37450	37450	37450	37450	0
529	20241121	120700	116238150	37450	37450	37450	37450	1
530	20241121	120600	116200700	37450	37450	37450	37450	1
531	20241121	120500	116163250	37450	37450	37450	37450	0
532	20241121	120400	116163250	37450	37450	37450	37450	0
533	20241121	120300	116163250	37450	37450	37450	37450	15
534	20241121	120200	115601500	37450	37450	37450	37450	15
535	20241121	120100	115039750	37450	37450	37450	37450	10
536	20241121	120000	114665250	37450	37450	37450	37450	0
537	20241121	115900	114665250	37450	37450	37450	37450	0
538	20241121	115800	114665250	37450	37450	37450	37450	0
539	20241121	115700	114665250	37450	37450	37450	37450	0
540	20241121	115600	114665250	37450	37450	37450	37450	0
541	20241121	115500	114665250	37450	37450	37450	37450	0
542	20241121	115400	114665250	37450	37450	37450	37450	0
543	20241121	115300	114665250	37450	37450	37450	37450	15
544	20241121	115200	114103500	37450	37450	37450	37450	1
545	20241121	115100	114066050	37450	37450	37450	37450	0
546	20241121	115000	114066050	37450	37450	37450	37450	0
547	20241121	114900	114066050	37450	37450	37450	37450	0
548	20241121	114800	114066050	37450	37450	37450	37450	0
549	20241121	114700	114066050	37450	37450	37450	37450	0
550	20241121	114600	114066050	37450	37450	37450	37450	0
551	20241121	114500	114066050	37450	37450	37450	37450	0
552	20241121	114400	114066050	37450	37450	37450	37450	1
553	20241121	114300	114028600	37400	37400	37400	37400	0
554	20241121	114200	114028600	37400	37400	37400	37400	1
555	20241121	114100	113991200	37450	37450	37450	37450	92
556	20241121	114000	110545800	37450	37450	37450	37450	0
557	20241121	113900	110545800	37450	37450	37450	37450	0
558	20241121	113800	110545800	37450	37450	37450	37450	0
559	20241121	113700	110545800	37450	37450	37450	37450	0
560	20241121	113600	110545800	37450	37450	37450	37450	1
561	20241121	113500	110508350	37450	37450	37450	37450	0
562	20241121	113400	110508350	37450	37450	37450	37450	0
563	20241121	113300	110508350	37450	37450	37450	37450	0
564	20241121	113200	110508350	37450	37450	37450	37450	0
565	20241121	113100	110508350	37450	37450	37450	37450	0
566	20241121	113000	110508350	37450	37450	37450	37450	5
567	20241121	112900	110321100	37450	37450	37450	37450	1
568	20241121	112800	110283650	37450	37450	37450	37450	0
569	20241121	112700	110283650	37450	37450	37450	37450	0
570	20241121	112600	110283650	37450	37450	37450	37450	1
571	20241121	112500	110246200	37450	37450	37450	37450	0
572	20241121	112400	110246200	37450	37450	37450	37450	53
573	20241121	112300	108261350	37450	37450	37450	37450	0
574	20241121	112200	108261350	37450	37450	37450	37450	3
575	20241121	112100	108149000	37400	37400	37400	37400	0
576	20241121	112000	108149000	37400	37400	37400	37400	7
577	20241121	111900	107887200	37450	37450	37450	37450	0
578	20241121	111800	107887200	37450	37450	37450	37450	0
579	20241121	111700	107887200	37450	37450	37450	37450	0
580	20241121	111600	107887200	37450	37450	37450	37450	1
581	20241121	111500	107849750	37450	37450	37450	37450	3
582	20241121	111400	107737400	37450	37450	37450	37450	1
583	20241121	111300	107699950	37400	37400	37400	37400	0
584	20241121	111200	107699950	37400	37400	37400	37400	14
585	20241121	111100	107176350	37400	37400	37400	37400	7
586	20241121	111000	106914550	37450	37450	37450	37450	2
587	20241121	110900	106839650	37400	37400	37400	37400	9
588	20241121	110800	106503050	37400	37400	37400	37400	7
589	20241121	110700	106241250	37400	37400	37400	37400	0
590	20241121	110600	106241250	37400	37400	37400	37400	32
591	20241121	110500	105044450	37450	37450	37450	37450	0
592	20241121	110400	105044450	37450	37450	37450	37450	0
593	20241121	110300	105044450	37450	37450	37450	37450	0
594	20241121	110200	105044450	37450	37450	37450	37450	1
595	20241121	110100	105007000	37450	37550	37550	37450	244
596	20241121	110000	95856150	37500	37500	37500	37500	0
597	20241121	105900	95856150	37500	37550	37550	37500	2
598	20241121	105800	95781100	37550	37550	37550	37550	1
599	20241121	105700	95743550	37500	37500	37500	37500	0
600	20241121	105600	95743550	37500	37500	37500	37500	0
601	20241121	105500	95743550	37500	37500	37500	37500	3
602	20241121	105400	95631050	37500	37500	37500	37500	2
603	20241121	105300	95556050	37500	37500	37500	37500	0
604	20241121	105200	95556050	37500	37500	37500	37500	0
605	20241121	105100	95556050	37500	37500	37500	37500	0
606	20241121	105000	95556050	37500	37500	37500	37500	0
607	20241121	104900	95556050	37500	37500	37500	37500	0
608	20241121	104800	95556050	37500	37500	37500	37500	0
609	20241121	104700	95556050	37500	37500	37500	37500	0
610	20241121	104600	95556050	37500	37500	37500	37500	0
611	20241121	104500	95556050	37500	37500	37500	37500	0
612	20241121	104400	95556050	37500	37500	37500	37500	7
613	20241121	104300	95293550	37550	37550	37550	37550	1
614	20241121	104200	95256000	37550	37550	37550	37550	0
615	20241121	104100	95256000	37550	37550	37550	37550	0
616	20241121	104000	95256000	37550	37550	37550	37550	12
617	20241121	103900	94805400	37600	37600	37600	37600	0
618	20241121	103800	94805400	37600	37600	37600	37600	0
619	20241121	103700	94805400	37600	37600	37600	37600	1
620	20241121	103600	94767800	37550	37550	37550	37550	0
621	20241121	103500	94767800	37550	37550	37550	37550	57
622	20241121	103400	92627450	37600	37600	37600	37600	0
623	20241121	103300	92627450	37600	37600	37600	37600	0
624	20241121	103200	92627450	37600	37600	37600	37600	0
625	20241121	103100	92627450	37600	37600	37600	37600	27
626	20241121	103000	91612250	37600	37600	37600	37600	0
627	20241121	102900	91612250	37600	37600	37600	37600	0
628	20241121	102800	91612250	37600	37600	37600	37600	36
629	20241121	102700	90258650	37600	37600	37600	37600	0
630	20241121	102600	90258650	37600	37600	37600	37600	1
631	20241121	102500	90221050	37650	37650	37650	37650	0
632	20241121	102400	90221050	37650	37650	37650	37650	23
633	20241121	102300	89355100	37650	37650	37650	37650	0
634	20241121	102200	89355100	37650	37700	37700	37650	94
635	20241121	102100	85815950	37650	37650	37650	37650	19
636	20241121	102000	85100600	37650	37650	37650	37650	1
637	20241121	101900	85062950	37550	37550	37550	37550	0
638	20241121	101800	85062950	37550	37550	37550	37550	0
639	20241121	101700	85062950	37550	37550	37550	37550	0
640	20241121	101600	85062950	37550	37550	37550	37550	1
641	20241121	101500	85025400	37550	37750	37750	37550	15
642	20241121	101400	84461150	37750	37750	37750	37750	0
643	20241121	101300	84461150	37750	37750	37750	37750	15
644	20241121	101200	83894900	37750	37750	37750	37750	0
645	20241121	101100	83894900	37750	37750	37750	37750	0
646	20241121	101000	83894900	37750	37750	37750	37750	0
647	20241121	100900	83894900	37750	37750	37750	37750	0
648	20241121	100800	83894900	37750	37750	37750	37750	1
649	20241121	100700	83857150	37800	37800	37800	37800	24
650	20241121	100600	82949950	37800	37800	37800	37800	64
651	20241121	100500	80530750	37800	37800	37800	37800	0
652	20241121	100400	80530750	37800	37800	37800	37800	0
653	20241121	100300	80530750	37800	37800	37800	37800	0
654	20241121	100200	80530750	37800	37800	37800	37800	0
655	20241121	100100	80530750	37800	37800	37800	37800	0
656	20241121	100000	80530750	37800	37800	37800	37800	3
657	20241121	095900	80417350	37750	37750	37750	37750	4
658	20241121	095800	80266350	37750	37700	37750	37700	12
659	20241121	095700	79813800	37700	37700	37700	37700	53
660	20241121	095600	77815700	37700	37700	37700	37700	0
661	20241121	095500	77815700	37700	37700	37700	37700	1
662	20241121	095400	77778000	37700	37700	37700	37700	0
663	20241121	095300	77778000	37700	37700	37700	37700	0
664	20241121	095200	77778000	37700	37700	37700	37700	2
665	20241121	095100	77702600	37650	37650	37650	37650	0
666	20241121	095000	77702600	37650	37650	37650	37650	0
667	20241121	094900	77702600	37650	37650	37650	37650	33
668	20241121	094800	76460150	37650	37650	37650	37650	85
669	20241121	094700	73259900	37650	37650	37650	37650	0
670	20241121	094600	73259900	37650	37650	37650	37650	7
671	20241121	094500	72996350	37600	37600	37600	37600	11
672	20241121	094400	72582750	37650	37650	37650	37650	2
673	20241121	094300	72507450	37650	37650	37650	37650	2
674	20241121	094200	72432150	37650	37650	37650	37650	1
675	20241121	094100	72394500	37650	37650	37650	37650	5
676	20241121	094000	72206250	37600	37600	37600	37600	25
677	20241121	093900	71266250	37550	37550	37550	37550	4
678	20241121	093800	71116050	37650	37650	37650	37650	0
679	20241121	093700	71116050	37650	37650	37650	37650	3
680	20241121	093600	71003100	37600	37600	37600	37600	0
681	20241121	093500	71003100	37600	37600	37600	37600	0
682	20241121	093400	71003100	37600	37650	37650	37600	34
683	20241121	093300	69723100	37600	37600	37600	37600	8
684	20241121	093200	69422300	37500	37550	37550	37450	48
685	20241121	093100	67622350	37500	37650	37650	37450	95
686	20241121	093000	64053750	37700	37700	37700	37700	7
687	20241121	092900	63789850	37700	37600	37700	37600	2
688	20241121	092800	63714550	37550	37750	37750	37550	17
689	20241121	092700	63074700	37850	37850	37850	37850	0
690	20241121	092600	63074700	37850	37850	37850	37850	0
691	20241121	092500	63074700	37850	37800	37850	37650	110
692	20241121	092400	58922500	37850	37800	37850	37800	31
693	20241121	092300	57749200	37900	37600	37900	37550	831
694	20241121	092200	26411500	37600	37600	37600	37600	19
695	20241121	092100	25697100	37550	37550	37600	37550	167
696	20241121	092000	19426100	37550	37500	37550	37500	29
697	20241121	091900	18338550	37500	37500	37500	37500	0
698	20241121	091800	18338550	37500	37450	37500	37450	32
699	20241121	091700	17138700	37500	37500	37550	37450	102
700	20241121	091600	13312500	37550	37500	37550	37500	10
701	20241121	091500	12937050	37550	37450	37550	37450	4
702	20241121	091400	12787050	37550	37400	37550	37400	22
703	20241121	091300	11962600	37500	37550	37550	37350	33
704	20241121	091200	10725550	37350	37450	37600	37350	89
705	20241121	091100	7385800	37450	37450	37450	37450	28
706	20241121	091000	6337200	37450	37450	37450	37450	1
707	20241121	090900	6299750	37450	37450	37450	37450	31
708	20241121	090800	5138800	37450	37450	37500	37450	25
709	20241121	090700	4202500	37500	37500	37500	37500	0
710	20241121	090600	4202500	37500	37500	37500	37500	0
711	20241121	090500	4202500	37500	37500	37500	37500	2
712	20241121	090400	4127500	37550	37500	37550	37500	10
713	20241121	090300	3752400	37150	37150	37150	37150	0
714	20241121	090200	3752400	37150	37150	37150	37150	0
715	20241121	090100	3752400	37150	37150	37150	37150	0
716	20241121	090000	3752400	37150	37800	37850	37150	100