KissMeData/034120/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191000	371358600	25850	25850	25850	25850	1157
3	20231121	190900	371358600	25850	25850	25850	25850	0
4	20231121	190800	371358600	25850	25850	25850	25850	0
5	20231121	190700	371358600	25850	25850	25850	25850	0
6	20231121	190600	371358600	25850	25850	25850	25850	0
7	20231121	190500	371358600	25850	25850	25850	25850	0
8	20231121	190400	371358600	25850	25850	25850	25850	0
9	20231121	190300	371358600	25850	25850	25850	25850	0
10	20231121	190200	371358600	25850	25850	25850	25850	0
11	20231121	190100	371358600	25850	25850	25850	25850	0
12	20231121	190000	371358600	25850	25850	25850	25850	0
13	20231121	185900	371358600	25850	25850	25850	25850	0
14	20231121	185800	371358600	25850	25850	25850	25850	0
15	20231121	185700	371358600	25850	25850	25850	25850	0
16	20231121	185600	371358600	25850	25850	25850	25850	0
17	20231121	185500	371358600	25850	25850	25850	25850	0
18	20231121	185400	371358600	25850	25850	25850	25850	0
19	20231121	185300	371358600	25850	25850	25850	25850	0
20	20231121	185200	371358600	25850	25850	25850	25850	0
21	20231121	185100	371358600	25850	25850	25850	25850	0
22	20231121	185000	371358600	25850	25850	25850	25850	0
23	20231121	184900	371358600	25850	25850	25850	25850	0
24	20231121	184800	371358600	25850	25850	25850	25850	0
25	20231121	184700	371358600	25850	25850	25850	25850	0
26	20231121	184600	371358600	25850	25850	25850	25850	0
27	20231121	184500	371358600	25850	25850	25850	25850	0
28	20231121	184400	371358600	25850	25850	25850	25850	0
29	20231121	184300	371358600	25850	25850	25850	25850	0
30	20231121	184200	371358600	25850	25850	25850	25850	0
31	20231121	184100	371358600	25850	25850	25850	25850	0
32	20231121	184000	371358600	25850	25850	25850	25850	1157
33	20231121	183900	371358600	25850	25850	25850	25850	0
34	20231121	183800	371358600	25850	25850	25850	25850	0
35	20231121	183700	371358600	25850	25850	25850	25850	0
36	20231121	183600	371358600	25850	25850	25850	25850	0
37	20231121	183500	371358600	25850	25850	25850	25850	0
38	20231121	183400	371358600	25850	25850	25850	25850	0
39	20231121	183300	371358600	25850	25850	25850	25850	0
40	20231121	183200	371358600	25850	25850	25850	25850	0
41	20231121	183100	371358600	25850	25850	25850	25850	0
42	20231121	183000	371358600	25850	25850	25850	25850	0
43	20231121	182900	371358600	25850	25850	25850	25850	0
44	20231121	182800	371358600	25850	25850	25850	25850	0
45	20231121	182700	371358600	25850	25850	25850	25850	0
46	20231121	182600	371358600	25850	25850	25850	25850	0
47	20231121	182500	371358600	25850	25850	25850	25850	0
48	20231121	182400	371358600	25850	25850	25850	25850	0
49	20231121	182300	371358600	25850	25850	25850	25850	0
50	20231121	182200	371358600	25850	25850	25850	25850	0
51	20231121	182100	371358600	25850	25850	25850	25850	0
52	20231121	182000	371358600	25850	25850	25850	25850	0
53	20231121	181900	371358600	25850	25850	25850	25850	0
54	20231121	181800	371358600	25850	25850	25850	25850	0
55	20231121	181700	371358600	25850	25850	25850	25850	0
56	20231121	181600	371358600	25850	25850	25850	25850	0
57	20231121	181500	371358600	25850	25850	25850	25850	0
58	20231121	181400	371358600	25850	25850	25850	25850	0
59	20231121	181300	371358600	25850	25850	25850	25850	0
60	20231121	181200	371358600	25850	25850	25850	25850	0
61	20231121	181100	371358600	25850	25850	25850	25850	0
62	20231121	181000	371358600	25850	25850	25850	25850	1157
63	20231121	180900	371358600	25850	25850	25850	25850	0
64	20231121	180800	371358600	25850	25850	25850	25850	0
65	20231121	180700	371358600	25850	25850	25850	25850	0
66	20231121	180600	371358600	25850	25850	25850	25850	0
67	20231121	180500	371358600	25850	25850	25850	25850	0
68	20231121	180400	371358600	25850	25850	25850	25850	0
69	20231121	180300	371358600	25850	25850	25850	25850	0
70	20231121	180200	371358600	25850	25850	25850	25850	0
71	20231121	180100	371358600	25850	25850	25850	25850	0
72	20231121	180000	371358600	25850	25850	25850	25850	0
73	20231121	175900	371358600	25850	25850	25850	25850	0
74	20231121	175800	371358600	25850	25850	25850	25850	0
75	20231121	175700	371358600	25850	25850	25850	25850	0
76	20231121	175600	371358600	25850	25850	25850	25850	0
77	20231121	175500	371358600	25850	25850	25850	25850	0
78	20231121	175400	371358600	25850	25850	25850	25850	0
79	20231121	175300	371358600	25850	25850	25850	25850	0
80	20231121	175200	371358600	25850	25850	25850	25850	0
81	20231121	175100	371358600	25850	25850	25850	25850	0
82	20231121	175000	371358600	25850	25850	25850	25850	0
83	20231121	174900	371358600	25850	25850	25850	25850	0
84	20231121	174800	371358600	25850	25850	25850	25850	0
85	20231121	174700	371358600	25850	25850	25850	25850	0
86	20231121	174600	371358600	25850	25850	25850	25850	0
87	20231121	174500	371358600	25850	25850	25850	25850	0
88	20231121	174400	371358600	25850	25850	25850	25850	0
89	20231121	174300	371358600	25850	25850	25850	25850	0
90	20231121	174200	371358600	25850	25850	25850	25850	0
91	20231121	174100	371358600	25850	25850	25850	25850	0
92	20231121	174000	371358600	25850	25850	25850	25850	1157
93	20231121	173900	371358600	25850	25850	25850	25850	0
94	20231121	173800	371358600	25850	25850	25850	25850	0
95	20231121	173700	371358600	25850	25850	25850	25850	0
96	20231121	173600	371358600	25850	25850	25850	25850	0
97	20231121	173500	371358600	25850	25850	25850	25850	0
98	20231121	173400	371358600	25850	25850	25850	25850	0
99	20231121	173300	371358600	25850	25850	25850	25850	0
100	20231121	173200	371358600	25850	25850	25850	25850	0
101	20231121	173100	371358600	25850	25850	25850	25850	0
102	20231121	173000	371358600	25850	25850	25850	25850	0
103	20231121	172900	371358600	25850	25850	25850	25850	0
104	20231121	172800	371358600	25850	25850	25850	25850	0
105	20231121	172700	371358600	25850	25850	25850	25850	0
106	20231121	172600	371358600	25850	25850	25850	25850	0
107	20231121	172500	371358600	25850	25850	25850	25850	0
108	20231121	172400	371358600	25850	25850	25850	25850	0
109	20231121	172300	371358600	25850	25850	25850	25850	0
110	20231121	172200	371358600	25850	25850	25850	25850	0
111	20231121	172100	371358600	25850	25850	25850	25850	0
112	20231121	172000	371358600	25850	25850	25850	25850	0
113	20231121	171900	371358600	25850	25850	25850	25850	0
114	20231121	171800	371358600	25850	25850	25850	25850	0
115	20231121	171700	371358600	25850	25850	25850	25850	0
116	20231121	171600	371358600	25850	25850	25850	25850	0
117	20231121	171500	371358600	25850	25850	25850	25850	0
118	20231121	171400	371358600	25850	25850	25850	25850	0
119	20231121	171300	371358600	25850	25850	25850	25850	0
120	20231121	171200	371358600	25850	25850	25850	25850	0
121	20231121	171100	371358600	25850	25850	25850	25850	0
122	20231121	171000	371358600	25850	25850	25850	25850	1157
123	20231121	170900	371358600	25850	25850	25850	25850	0
124	20231121	170800	371358600	25850	25850	25850	25850	0
125	20231121	170700	371358600	25850	25850	25850	25850	0
126	20231121	170600	371358600	25850	25850	25850	25850	0
127	20231121	170500	371358600	25850	25850	25850	25850	0
128	20231121	170400	371358600	25850	25850	25850	25850	0
129	20231121	170300	371358600	25850	25850	25850	25850	0
130	20231121	170200	371358600	25850	25850	25850	25850	0
131	20231121	170100	371358600	25850	25850	25850	25850	0
132	20231121	170000	371358600	25850	25850	25850	25850	0
133	20231121	165900	371358600	25850	25850	25850	25850	0
134	20231121	165800	371358600	25850	25850	25850	25850	0
135	20231121	165700	371358600	25850	25850	25850	25850	0
136	20231121	165600	371358600	25850	25850	25850	25850	0
137	20231121	165500	371358600	25850	25850	25850	25850	0
138	20231121	165400	371358600	25850	25850	25850	25850	0
139	20231121	165300	371358600	25850	25850	25850	25850	0
140	20231121	165200	371358600	25850	25850	25850	25850	0
141	20231121	165100	371358600	25850	25850	25850	25850	0
142	20231121	165000	371358600	25850	25850	25850	25850	0
143	20231121	164900	371358600	25850	25850	25850	25850	0
144	20231121	164800	371358600	25850	25850	25850	25850	0
145	20231121	164700	371358600	25850	25850	25850	25850	0
146	20231121	164600	371358600	25850	25850	25850	25850	0
147	20231121	164500	371358600	25850	25850	25850	25850	0
148	20231121	164400	371358600	25850	25850	25850	25850	0
149	20231121	164300	371358600	25850	25850	25850	25850	0
150	20231121	164200	371358600	25850	25850	25850	25850	0
151	20231121	164100	371358600	25850	25850	25850	25850	0
152	20231121	164000	371358600	25850	25850	25850	25850	1157
153	20231121	163900	371358600	25850	25850	25850	25850	0
154	20231121	163800	371358600	25850	25850	25850	25850	0
155	20231121	163700	371358600	25850	25850	25850	25850	0
156	20231121	163600	371358600	25850	25850	25850	25850	0
157	20231121	163500	371358600	25850	25850	25850	25850	0
158	20231121	163400	371358600	25850	25850	25850	25850	0
159	20231121	163300	371358600	25850	25850	25850	25850	0
160	20231121	163200	371358600	25850	25850	25850	25850	0
161	20231121	163100	371358600	25850	25850	25850	25850	0
162	20231121	163000	371358600	25850	25850	25850	25850	0
163	20231121	162900	371358600	25850	25850	25850	25850	0
164	20231121	162800	371358600	25850	25850	25850	25850	0
165	20231121	162700	371358600	25850	25850	25850	25850	0
166	20231121	162600	371358600	25850	25850	25850	25850	0
167	20231121	162500	371358600	25850	25850	25850	25850	0
168	20231121	162400	371358600	25850	25850	25850	25850	0
169	20231121	162300	371358600	25850	25850	25850	25850	0
170	20231121	162200	371358600	25850	25850	25850	25850	0
171	20231121	162100	371358600	25850	25850	25850	25850	0
172	20231121	162000	371358600	25850	25850	25850	25850	0
173	20231121	161900	371358600	25850	25850	25850	25850	0
174	20231121	161800	371358600	25850	25850	25850	25850	0
175	20231121	161700	371358600	25850	25850	25850	25850	0
176	20231121	161600	371358600	25850	25850	25850	25850	0
177	20231121	161500	371358600	25850	25850	25850	25850	0
178	20231121	161400	371358600	25850	25850	25850	25850	0
179	20231121	161300	371358600	25850	25850	25850	25850	0
180	20231121	161200	371358600	25850	25850	25850	25850	0
181	20231121	161100	371358600	25850	25850	25850	25850	0
182	20231121	161000	371358600	25850	25850	25850	25850	1157
183	20231121	160900	371358600	25850	25850	25850	25850	0
184	20231121	160800	371358600	25850	25850	25850	25850	0
185	20231121	160700	371358600	25850	25850	25850	25850	0
186	20231121	160600	371358600	25850	25850	25850	25850	0
187	20231121	160500	371358600	25850	25850	25850	25850	0
188	20231121	160400	371358600	25850	25850	25850	25850	0
189	20231121	160300	371358600	25850	25850	25850	25850	0
190	20231121	160200	371358600	25850	25850	25850	25850	0
191	20231121	160100	371358600	25850	25850	25850	25850	0
192	20231121	160000	371358600	25850	25850	25850	25850	0
193	20231121	155900	371358600	25850	25850	25850	25850	0
194	20231121	155800	371358600	25850	25850	25850	25850	0
195	20231121	155700	371358600	25850	25850	25850	25850	0
196	20231121	155600	371358600	25850	25850	25850	25850	0
197	20231121	155500	371358600	25850	25850	25850	25850	0
198	20231121	155400	371358600	25850	25850	25850	25850	0
199	20231121	155300	371358600	25850	25850	25850	25850	0
200	20231121	155200	371358600	25850	25850	25850	25850	0
201	20231121	155100	371358600	25850	25850	25850	25850	0
202	20231121	155000	371358600	25850	25850	25850	25850	0
203	20231121	154900	371358600	25850	25850	25850	25850	0
204	20231121	154800	371358600	25850	25850	25850	25850	0
205	20231121	154700	371358600	25850	25850	25850	25850	0
206	20231121	154600	371358600	25850	25850	25850	25850	0
207	20231121	154500	371358600	25850	25850	25850	25850	0
208	20231121	154400	371358600	25850	25850	25850	25850	0
209	20231121	154300	371358600	25850	25850	25850	25850	0
210	20231121	154200	371358600	25850	25850	25850	25850	0
211	20231121	154100	371358600	25850	25850	25850	25850	0
212	20231121	154000	371358600	25850	25850	25850	25850	1157
213	20231121	153900	371358600	25850	25850	25850	25850	0
214	20231121	153800	371358600	25850	25850	25850	25850	0
215	20231121	153700	371358600	25850	25850	25850	25850	0
216	20231121	153600	371358600	25850	25850	25850	25850	0
217	20231121	153500	371358600	25850	25850	25850	25850	0
218	20231121	153400	371358600	25850	25850	25850	25850	0
219	20231121	153300	371358600	25850	25850	25850	25850	0
220	20231121	153200	371358600	25850	25850	25850	25850	0
221	20231121	153100	371358600	25850	25850	25850	25850	0
222	20231121	153000	371358600	25850	25850	25850	25850	1157
223	20231121	152900	341450150	25700	25700	25700	25700	0
224	20231121	152800	341450150	25700	25700	25700	25700	0
225	20231121	152700	341450150	25700	25700	25700	25700	0
226	20231121	152600	341450150	25700	25700	25700	25700	0
227	20231121	152500	341450150	25700	25700	25700	25700	0
228	20231121	152400	341450150	25700	25700	25700	25700	0
229	20231121	152300	341450150	25700	25700	25700	25700	0
230	20231121	152200	341450150	25700	25700	25700	25700	0
231	20231121	152100	341450150	25700	25700	25700	25700	0
232	20231121	152000	341450150	25700	25700	25700	25700	0
233	20231121	151900	341450150	25700	25700	25700	25700	0
234	20231121	151800	341450150	25700	25700	25700	25700	4
235	20231121	151700	341347350	25700	25700	25700	25700	3
236	20231121	151600	341270250	25650	25700	25700	25650	3
237	20231121	151500	341193250	25700	25700	25700	25700	3
238	20231121	151400	341116150	25650	25650	25650	25650	0
239	20231121	151300	341116150	25650	25650	25650	25650	1
240	20231121	151200	341090500	25650	25650	25650	25650	0
241	20231121	151100	341090500	25650	25650	25650	25650	2
242	20231121	151000	341039200	25700	25700	25700	25700	0
243	20231121	150900	341039200	25700	25700	25700	25700	1
244	20231121	150800	341013500	25700	25650	25700	25650	52
245	20231121	150700	339679600	25650	25650	25650	25650	21
246	20231121	150600	339140950	25650	25650	25650	25650	1
247	20231121	150500	339115300	25650	25650	25650	25650	1
248	20231121	150400	339089650	25650	25650	25650	25650	4
249	20231121	150300	338987050	25650	25650	25650	25650	5
250	20231121	150200	338858800	25650	25650	25650	25650	2
251	20231121	150100	338807500	25650	25650	25650	25650	27
252	20231121	150000	338114950	25600	25650	25650	25600	2
253	20231121	145900	338063700	25650	25650	25650	25650	11
254	20231121	145800	337781550	25600	25600	25600	25600	6
255	20231121	145700	337627950	25650	25650	25650	25650	2
256	20231121	145600	337576650	25600	25600	25600	25600	5
257	20231121	145500	337448650	25650	25650	25650	25650	1
258	20231121	145400	337423000	25600	25650	25650	25600	7
259	20231121	145300	337243750	25650	25600	25650	25600	8
260	20231121	145200	337038850	25650	25650	25650	25600	12
261	20231121	145100	336731350	25600	25600	25600	25600	5
262	20231121	145000	336603350	25650	25600	25650	25600	8
263	20231121	144900	336398450	25650	25650	25650	25650	8
264	20231121	144800	336193250	25650	25650	25650	25600	8
265	20231121	144700	335988350	25650	25650	25650	25650	33
266	20231121	144600	335141900	25650	25650	25700	25650	128
267	20231121	144500	331858600	25650	25700	25700	25650	7
268	20231121	144400	331679000	25650	25650	25650	25650	0
269	20231121	144300	331679000	25650	25700	25700	25650	7
270	20231121	144200	331499350	25650	25650	25650	25650	6
271	20231121	144100	331345450	25700	25700	25700	25700	1
272	20231121	144000	331319750	25650	25700	25700	25650	8
273	20231121	143900	331114450	25700	25650	25700	25650	10
274	20231121	143800	330857750	25700	25700	25700	25700	0
275	20231121	143700	330857750	25700	25650	25700	25650	7
276	20231121	143600	330678150	25700	25700	25700	25700	2
277	20231121	143500	330626750	25650	25650	25650	25650	5
278	20231121	143400	330498500	25700	25700	25700	25650	48
279	20231121	143300	329265200	25650	25650	25650	25650	0
280	20231121	143200	329265200	25650	25650	25700	25650	9
281	20231121	143100	329034250	25650	25650	25650	25650	6
282	20231121	143000	328880350	25700	25700	25700	25700	1
283	20231121	142900	328854650	25650	25700	25700	25650	58
284	20231121	142800	327366850	25650	25650	25650	25650	6
285	20231121	142700	327212950	25700	25700	25700	25700	1
286	20231121	142600	327187250	25650	25700	25700	25650	10
287	20231121	142500	326930500	25700	25650	25700	25650	140
288	20231121	142400	323334750	25650	25700	25700	25650	111
289	20231121	142300	320482350	25650	25650	25650	25650	6
290	20231121	142200	320328450	25650	25650	25650	25650	10
291	20231121	142100	320071950	25650	25650	25650	25650	6
292	20231121	142000	319918050	25650	25700	25700	25650	7
293	20231121	141900	319738450	25650	25650	25650	25650	0
294	20231121	141800	319738450	25650	25650	25650	25650	5
295	20231121	141700	319610200	25650	25650	25650	25650	6
296	20231121	141600	319456300	25650	25650	25650	25650	0
297	20231121	141500	319456300	25650	25650	25650	25650	6
298	20231121	141400	319302400	25650	25650	25650	25650	0
299	20231121	141300	319302400	25650	25650	25650	25650	6
300	20231121	141200	319148500	25650	25650	25650	25650	6
301	20231121	141100	318994600	25650	25650	25650	25650	0
302	20231121	141000	318994600	25650	25650	25650	25650	5
303	20231121	140900	318866350	25650	25650	25650	25650	7
304	20231121	140800	318686800	25650	25650	25650	25650	0
305	20231121	140700	318686800	25650	25650	25650	25650	6
306	20231121	140600	318532900	25650	25600	25650	25600	37
307	20231121	140500	317585350	25600	25600	25600	25600	120
308	20231121	140400	314513350	25600	25650	25650	25600	191
309	20231121	140300	309618750	25700	25700	25700	25700	0
310	20231121	140200	309618750	25700	25650	25700	25650	7
311	20231121	140100	309439100	25650	25650	25650	25650	1
312	20231121	140000	309413450	25650	25650	25650	25650	6
313	20231121	135900	309259550	25650	25650	25650	25650	1
314	20231121	135800	309233900	25600	25600	25600	25600	6
315	20231121	135700	309080300	25650	25600	25650	25600	29
316	20231121	135600	308336950	25600	25650	25650	25600	1666
317	20231121	135500	265629350	25700	25700	25700	25700	0
318	20231121	135400	265629350	25700	25700	25700	25700	196
319	20231121	135300	260592150	25700	25700	25700	25700	6
320	20231121	135200	260437950	25700	25650	25700	25650	347
321	20231121	135100	251520250	25650	25650	25650	25650	6
322	20231121	135000	251366350	25650	25650	25650	25650	6
323	20231121	134900	251212450	25650	25650	25650	25650	0
324	20231121	134800	251212450	25650	25650	25650	25650	10
325	20231121	134700	250955950	25650	25650	25650	25650	6
326	20231121	134600	250802050	25650	25650	25650	25650	20
327	20231121	134500	250289050	25650	25650	25650	25650	5
328	20231121	134400	250160800	25650	25650	25650	25650	6
329	20231121	134300	250006900	25650	25650	25650	25650	0
330	20231121	134200	250006900	25650	25700	25700	25650	7
331	20231121	134100	249827300	25650	25650	25650	25650	0
332	20231121	134000	249827300	25650	25650	25650	25650	6
333	20231121	133900	249673400	25650	25650	25650	25650	6
334	20231121	133800	249519500	25650	25650	25650	25650	0
335	20231121	133700	249519500	25650	25700	25700	25650	6
336	20231121	133600	249365550	25650	25650	25650	25650	6
337	20231121	133500	249211650	25650	25650	25650	25650	49
338	20231121	133400	247954800	25650	25650	25650	25650	6
339	20231121	133300	247800900	25650	25650	25650	25650	6
340	20231121	133200	247647000	25700	25700	25700	25700	2
341	20231121	133100	247595600	25650	25650	25650	25650	6
342	20231121	133000	247441700	25650	25650	25650	25650	0
343	20231121	132900	247441700	25650	25650	25650	25650	6
344	20231121	132800	247287800	25650	25650	25650	25650	5
345	20231121	132700	247159550	25650	25650	25650	25650	0
346	20231121	132600	247159550	25650	25650	25650	25650	6
347	20231121	132500	247005650	25650	25650	25650	25650	6
348	20231121	132400	246851750	25650	25650	25650	25650	0
349	20231121	132300	246851750	25650	25700	25700	25650	11
350	20231121	132200	246569350	25650	25650	25650	25650	6
351	20231121	132100	246415450	25650	25650	25650	25650	20
352	20231121	132000	245902450	25650	25700	25700	25650	7
353	20231121	131900	245722800	25650	25650	25650	25650	0
354	20231121	131800	245722800	25650	25700	25700	25650	47
355	20231121	131700	244515200	25650	25650	25650	25650	6
356	20231121	131600	244361300	25700	25700	25700	25700	22
357	20231121	131500	243795900	25700	25700	25700	25700	6
358	20231121	131400	243641700	25700	25700	25700	25700	46
359	20231121	131300	242459500	25700	25700	25700	25700	0
360	20231121	131200	242459500	25700	25700	25700	25700	5
361	20231121	131100	242331000	25700	25700	25700	25700	6
362	20231121	131000	242176800	25700	25700	25700	25700	27
363	20231121	130900	241482900	25700	25750	25750	25700	431
364	20231121	130800	230405050	25750	25750	25750	25750	6
365	20231121	130700	230250550	25750	25750	25750	25750	6
366	20231121	130600	230096050	25700	25700	25700	25700	0
367	20231121	130500	230096050	25700	25700	25700	25700	57
368	20231121	130400	228631150	25700	25700	25700	25700	7
369	20231121	130300	228451250	25750	25750	25750	25750	4
370	20231121	130200	228348250	25750	25750	25750	25750	0
371	20231121	130100	228348250	25750	25750	25750	25750	11
372	20231121	130000	228065000	25750	25750	25750	25750	1
373	20231121	125900	228039250	25700	25750	25750	25700	12
374	20231121	125800	227730300	25700	25700	25700	25700	10
375	20231121	125700	227473300	25750	25750	25750	25750	1
376	20231121	125600	227447550	25750	25750	25750	25750	1
377	20231121	125500	227421800	25800	25700	25800	25700	14
378	20231121	125400	227061100	25700	25700	25700	25700	0
379	20231121	125300	227061100	25700	25750	25750	25700	352
380	20231121	125200	218014450	25700	25750	25750	25700	25
381	20231121	125100	217371000	25700	25700	25700	25700	0
382	20231121	125000	217371000	25700	25700	25700	25700	6
383	20231121	124900	217216800	25700	25700	25700	25700	6
384	20231121	124800	217062600	25700	25700	25700	25700	0
385	20231121	124700	217062600	25700	25750	25750	25700	29
386	20231121	124600	216316100	25750	25750	25750	25750	0
387	20231121	124500	216316100	25750	25750	25750	25750	16
388	20231121	124400	215904100	25750	25750	25750	25750	6
389	20231121	124300	215749600	25800	25800	25800	25800	1
390	20231121	124200	215723800	25750	25750	25750	25750	8
391	20231121	124100	215517800	25800	25800	25800	25750	9
392	20231121	124000	215285900	25750	25750	25750	25750	120
393	20231121	123900	212195900	25750	25750	25750	25700	17
394	20231121	123800	211758450	25700	25700	25700	25700	6
395	20231121	123700	211604250	25750	25750	25750	25750	10
396	20231121	123600	211346750	25700	25750	25750	25700	59
397	20231121	123500	209827800	25750	25750	25750	25750	0
398	20231121	123400	209827800	25750	25750	25750	25750	6
399	20231121	123300	209673300	25750	25750	25750	25750	6
400	20231121	123200	209518800	25750	25750	25750	25750	0
401	20231121	123100	209518800	25750	25750	25750	25750	6
402	20231121	123000	209364300	25750	25750	25750	25750	5
403	20231121	122900	209235550	25750	25750	25750	25750	0
404	20231121	122800	209235550	25750	25750	25750	25750	6
405	20231121	122700	209081050	25750	25750	25750	25750	39
406	20231121	122600	208076800	25750	25750	25750	25750	6
407	20231121	122500	207922300	25750	25750	25750	25750	6
408	20231121	122400	207767800	25800	25800	25800	25800	1
409	20231121	122300	207742000	25750	25800	25800	25750	16
410	20231121	122200	207329500	25800	25750	25800	25750	12
411	20231121	122100	207020150	25750	25750	25750	25750	0
412	20231121	122000	207020150	25750	25750	25750	25750	6
413	20231121	121900	206865650	25750	25750	25750	25750	6
414	20231121	121800	206711150	25800	25750	25800	25750	6
415	20231121	121700	206556600	25750	25750	25750	25750	6
416	20231121	121600	206402100	25750	25750	25750	25750	0
417	20231121	121500	206402100	25750	25750	25750	25750	6
418	20231121	121400	206247600	25750	25750	25750	25750	5
419	20231121	121300	206118850	25800	25800	25800	25800	3
420	20231121	121200	206041450	25800	25800	25800	25800	6
421	20231121	121100	205886650	25800	25850	25850	25800	7
422	20231121	121000	205706000	25850	25850	25850	25850	1
423	20231121	120900	205680150	25750	25800	25800	25750	12
424	20231121	120800	205371000	25850	25850	25850	25850	0
425	20231121	120700	205371000	25850	25850	25850	25850	2
426	20231121	120600	205319300	25850	25750	25850	25750	15
427	20231121	120500	204932650	25750	25750	25750	25750	0
428	20231121	120400	204932650	25750	25750	25750	25750	0
429	20231121	120300	204932650	25750	25750	25750	25750	17
430	20231121	120200	204494900	25750	25750	25750	25750	0
431	20231121	120100	204494900	25750	25750	25750	25750	5
432	20231121	120000	204366150	25750	25750	25750	25750	12
433	20231121	115900	204057150	25850	25850	25850	25850	0
434	20231121	115800	204057150	25850	25850	25850	25850	0
435	20231121	115700	204057150	25850	25850	25850	25850	9
436	20231121	115600	203824500	25900	25800	25900	25800	538
437	20231121	115500	189899700	25750	25750	25750	25750	9
438	20231121	115400	189667950	25750	25750	25750	25750	0
439	20231121	115300	189667950	25750	25750	25750	25750	12
440	20231121	115200	189358950	25750	25750	25750	25750	0
441	20231121	115100	189358950	25750	25750	25750	25750	2
442	20231121	115000	189307450	25750	25800	25850	25750	115
443	20231121	114900	186340700	25800	25800	25800	25800	5
444	20231121	114800	186211700	25850	25850	25850	25850	1
445	20231121	114700	186185850	25850	25800	25850	25800	16
446	20231121	114600	185772550	25800	25800	25800	25800	6
447	20231121	114500	185617750	25800	25800	25800	25800	0
448	20231121	114400	185617750	25800	25800	25800	25800	6
449	20231121	114300	185462950	25850	25800	25850	25800	3
450	20231121	114200	185385500	25800	25800	25800	25800	6
451	20231121	114100	185230700	25800	25800	25800	25800	5
452	20231121	114000	185101700	25800	25800	25800	25800	0
453	20231121	113900	185101700	25800	25850	25850	25800	10
454	20231121	113800	184843500	25800	25800	25800	25800	6
455	20231121	113700	184688700	25850	25850	25850	25850	1
456	20231121	113600	184662850	25800	25800	25800	25800	6
457	20231121	113500	184508050	25800	25800	25800	25800	6
458	20231121	113400	184353250	25850	25850	25850	25850	1
459	20231121	113300	184327400	25800	25800	25800	25800	6
460	20231121	113200	184172600	25800	25800	25800	25800	0
461	20231121	113100	184172600	25800	25800	25800	25800	9
462	20231121	113000	183940400	25800	25800	25800	25800	12
463	20231121	112900	183630800	25800	25800	25800	25800	0
464	20231121	112800	183630800	25800	25800	25800	25800	10
465	20231121	112700	183372800	25800	25800	25800	25800	6
466	20231121	112600	183218000	25800	25800	25800	25800	0
467	20231121	112500	183218000	25800	25800	25800	25800	6
468	20231121	112400	183063200	25800	25800	25800	25800	5
469	20231121	112300	182934200	25800	25800	25800	25800	0
470	20231121	112200	182934200	25800	25800	25800	25800	6
471	20231121	112100	182779400	25800	25800	25800	25800	0
472	20231121	112000	182779400	25800	25800	25800	25800	6
473	20231121	111900	182624600	25800	25800	25800	25800	7
474	20231121	111800	182444000	25800	25800	25800	25800	0
475	20231121	111700	182444000	25800	25800	25800	25800	29
476	20231121	111600	181695800	25800	25850	25850	25800	17
477	20231121	111500	181256600	25850	25850	25850	25850	6
478	20231121	111400	181101500	25800	25850	25850	25800	7
479	20231121	111300	180920850	25850	25800	25850	25800	7
480	20231121	111200	180740200	25800	25800	25800	25800	0
481	20231121	111100	180740200	25800	25800	25800	25800	6
482	20231121	111000	180585400	25850	25850	25850	25850	10
483	20231121	110900	180326900	25800	25800	25800	25800	6
484	20231121	110800	180172100	25800	25800	25800	25800	6
485	20231121	110700	180017300	25800	25800	25800	25800	0
486	20231121	110600	180017300	25800	25850	25850	25800	8
487	20231121	110500	179810800	25850	25800	25850	25800	7
488	20231121	110400	179630150	25800	25800	25800	25800	1
489	20231121	110300	179604350	25800	25850	25850	25800	17
490	20231121	110200	179165200	25800	25850	25850	25800	33
491	20231121	110100	178313750	25850	25850	25850	25850	1
492	20231121	110000	178287900	25850	25850	25850	25850	0
493	20231121	105900	178287900	25850	25850	25850	25850	8
494	20231121	105800	178081100	25800	25800	25800	25800	0
495	20231121	105700	178081100	25800	25800	25800	25800	0
496	20231121	105600	178081100	25800	25800	25800	25800	5
497	20231121	105500	177952100	25800	25800	25800	25800	1
498	20231121	105400	177926300	25800	25800	25800	25800	3
499	20231121	105300	177848900	25850	25850	25850	25850	1
500	20231121	105200	177823050	25850	25850	25850	25850	1
501	20231121	105100	177797200	25800	25800	25800	25800	0
502	20231121	105000	177797200	25800	25800	25800	25800	1
503	20231121	104900	177771400	25800	25800	25800	25800	60
504	20231121	104800	176223400	25800	25800	25800	25800	8
505	20231121	104700	176017000	25750	25750	25750	25750	0
506	20231121	104600	176017000	25750	25800	25800	25750	350
507	20231121	104500	166999850	25800	25800	25800	25800	0
508	20231121	104400	166999850	25800	25800	25800	25800	0
509	20231121	104300	166999850	25800	25800	25800	25800	0
510	20231121	104200	166999850	25800	25800	25800	25800	1
511	20231121	104100	166974050	25850	25850	25850	25850	0
512	20231121	104000	166974050	25850	25850	25850	25850	0
513	20231121	103900	166974050	25850	25850	25850	25850	5
514	20231121	103800	166844800	25850	25850	25850	25850	0
515	20231121	103700	166844800	25850	25850	25850	25850	105
516	20231121	103600	164130550	25800	25800	25800	25800	372
517	20231121	103500	154532950	25800	25800	25800	25800	0
518	20231121	103400	154532950	25800	25800	25800	25800	21
519	20231121	103300	153991150	25800	25800	25800	25800	0
520	20231121	103200	153991150	25800	25800	25800	25800	0
521	20231121	103100	153991150	25800	25800	25800	25800	19
522	20231121	103000	153500950	25750	25800	25800	25750	13
523	20231121	102900	153166150	25800	25800	25800	25800	0
524	20231121	102800	153166150	25800	25800	25800	25800	0
525	20231121	102700	153166150	25800	25800	25800	25800	2
526	20231121	102600	153114550	25800	25800	25800	25800	3
527	20231121	102500	153037150	25750	25750	25750	25750	0
528	20231121	102400	153037150	25750	25750	25750	25750	2
529	20231121	102300	152985650	25750	25750	25750	25750	30
530	20231121	102200	152213150	25800	25800	25800	25800	0
531	20231121	102100	152213150	25800	25800	25800	25800	0
532	20231121	102000	152213150	25800	25800	25800	25800	1
533	20231121	101900	152187350	25750	25750	25750	25750	0
534	20231121	101800	152187350	25750	25750	25750	25750	2
535	20231121	101700	152135850	25700	25650	25700	25650	114
536	20231121	101600	149211700	25750	25750	25750	25750	1
537	20231121	101500	149185950	25750	25750	25750	25750	2
538	20231121	101400	149134450	25750	25750	25750	25750	194
539	20231121	101300	144138950	25750	25750	25750	25750	2
540	20231121	101200	144087450	25750	25750	25750	25750	196
541	20231121	101100	139040450	25700	25700	25700	25700	11
542	20231121	101000	138757750	25700	25700	25700	25700	1
543	20231121	100900	138732050	25700	25700	25700	25700	3
544	20231121	100800	138654950	25700	25700	25700	25700	0
545	20231121	100700	138654950	25700	25700	25700	25700	12
546	20231121	100600	138346550	25700	25700	25700	25700	2
547	20231121	100500	138295150	25700	25700	25700	25700	2
548	20231121	100400	138243750	25650	25650	25650	25650	0
549	20231121	100300	138243750	25650	25650	25650	25650	133
550	20231121	100200	134832300	25700	25650	25700	25650	51
551	20231121	100100	133523550	25700	25700	25700	25700	5
552	20231121	100000	133395050	25750	25750	25750	25750	0
553	20231121	095900	133395050	25750	25750	25750	25750	1
554	20231121	095800	133369300	25650	25750	25750	25650	196
555	20231121	095700	128329400	25750	25750	25750	25750	14
556	20231121	095600	127968900	25700	25750	25750	25700	1583
557	20231121	095500	87279000	25750	25750	25750	25750	3
558	20231121	095400	87201750	25750	25750	25750	25750	0
559	20231121	095300	87201750	25750	25750	25750	25750	261
560	20231121	095200	80481000	25700	25650	25700	25650	44
561	20231121	095100	79351750	25650	25650	25650	25650	0
562	20231121	095000	79351750	25650	25650	25650	25650	2
563	20231121	094900	79300450	25700	25650	25700	25650	3
564	20231121	094800	79223450	25700	25700	25700	25700	5
565	20231121	094700	79094950	25700	25700	25700	25700	81
566	20231121	094600	77013250	25700	25700	25700	25700	0
567	20231121	094500	77013250	25700	25700	25700	25700	4
568	20231121	094400	76910450	25700	25700	25700	25700	153
569	20231121	094300	72978350	25700	25750	25750	25700	23
570	20231121	094200	72386350	25750	25750	25750	25750	12
571	20231121	094100	72077350	25700	25700	25700	25700	1
572	20231121	094000	72051650	25700	25700	25700	25700	3
573	20231121	093900	71974550	25700	25700	25700	25700	0
574	20231121	093800	71974550	25700	25750	25750	25700	173
575	20231121	093700	67520500	25750	25800	25800	25750	3
576	20231121	093600	67443200	25750	25750	25750	25750	1
577	20231121	093500	67417450	25800	25850	25850	25800	365
578	20231121	093400	57997900	25850	25850	25850	25850	15
579	20231121	093300	57610150	25850	25850	25850	25850	1
580	20231121	093200	57584300	25850	25850	25850	25850	15
581	20231121	093100	57196550	25850	25850	25850	25850	3
582	20231121	093000	57119000	25850	25850	25850	25850	4
583	20231121	092900	57015600	25850	25850	25850	25850	28
584	20231121	092800	56291800	25850	25850	25850	25850	15
585	20231121	092700	55904050	25850	25850	25850	25800	29
586	20231121	092600	55154450	25800	25800	25800	25800	9
587	20231121	092500	54922250	25800	25800	25800	25800	1
588	20231121	092400	54896450	25850	25850	25850	25850	57
589	20231121	092300	53423000	25850	25850	25850	25850	15
590	20231121	092200	53035250	25800	25850	25850	25800	40
591	20231121	092100	52002350	25850	25850	25850	25850	3
592	20231121	092000	51924800	25800	25850	25850	25800	8
593	20231121	091900	51718050	25850	25850	25850	25850	10
594	20231121	091800	51459550	25850	25850	25850	25850	1
595	20231121	091700	51433700	25850	25800	25850	25800	22
596	20231121	091600	50865500	25800	25850	25850	25800	16
597	20231121	091500	50452000	25850	25900	25900	25850	69
598	20231121	091400	48667100	25900	25950	26000	25900	481
599	20231121	091300	36189900	25950	25850	25950	25850	337
600	20231121	091200	27458750	25800	25850	25900	25800	273
601	20231121	091100	20394000	25850	25850	25850	25850	20
602	20231121	091000	19877000	25800	25800	25800	25800	0
603	20231121	090900	19877000	25800	25850	25850	25800	12
604	20231121	090800	19566900	25800	25850	25850	25800	68
605	20231121	090700	17809350	25900	25850	25900	25850	118
606	20231121	090600	14758750	25850	25850	25850	25850	9
607	20231121	090500	14526100	25900	25850	25900	25850	31
608	20231121	090400	13724600	25700	25900	25900	25700	102
609	20231121	090300	11102800	25900	25750	25900	25750	21
610	20231121	090200	10560600	25750	25900	25900	25700	5
611	20231121	090100	10431850	25900	25900	25900	25900	1
612	20231121	090000	10405950	25950	25950	25950	25950	401