KissMeData/071320/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	194600	400471600	50600	50600	50600	50600	124
3	20241122	194500	400471600	50600	50600	50600	50600	0
4	20241122	194400	400471600	50600	50600	50600	50600	0
5	20241122	194300	400471600	50600	50600	50600	50600	0
6	20241122	194200	400471600	50600	50600	50600	50600	0
7	20241122	194100	400471600	50600	50600	50600	50600	0
8	20241122	194000	400471600	50600	50600	50600	50600	0
9	20241122	193900	400471600	50600	50600	50600	50600	0
10	20241122	193800	400471600	50600	50600	50600	50600	0
11	20241122	193700	400471600	50600	50600	50600	50600	0
12	20241122	193600	400471600	50600	50600	50600	50600	0
13	20241122	193500	400471600	50600	50600	50600	50600	0
14	20241122	193400	400471600	50600	50600	50600	50600	0
15	20241122	193300	400471600	50600	50600	50600	50600	0
16	20241122	193200	400471600	50600	50600	50600	50600	0
17	20241122	193100	400471600	50600	50600	50600	50600	0
18	20241122	193000	400471600	50600	50600	50600	50600	0
19	20241122	192900	400471600	50600	50600	50600	50600	0
20	20241122	192800	400471600	50600	50600	50600	50600	0
21	20241122	192700	400471600	50600	50600	50600	50600	0
22	20241122	192600	400471600	50600	50600	50600	50600	0
23	20241122	192500	400471600	50600	50600	50600	50600	0
24	20241122	192400	400471600	50600	50600	50600	50600	0
25	20241122	192300	400471600	50600	50600	50600	50600	0
26	20241122	192200	400471600	50600	50600	50600	50600	0
27	20241122	192100	400471600	50600	50600	50600	50600	0
28	20241122	192000	400471600	50600	50600	50600	50600	0
29	20241122	191900	400471600	50600	50600	50600	50600	0
30	20241122	191800	400471600	50600	50600	50600	50600	0
31	20241122	191700	400471600	50600	50600	50600	50600	0
32	20241122	191600	400471600	50600	50600	50600	50600	124
33	20241122	191500	400471600	50600	50600	50600	50600	0
34	20241122	191400	400471600	50600	50600	50600	50600	0
35	20241122	191300	400471600	50600	50600	50600	50600	0
36	20241122	191200	400471600	50600	50600	50600	50600	0
37	20241122	191100	400471600	50600	50600	50600	50600	0
38	20241122	191000	400471600	50600	50600	50600	50600	0
39	20241122	190900	400471600	50600	50600	50600	50600	0
40	20241122	190800	400471600	50600	50600	50600	50600	0
41	20241122	190700	400471600	50600	50600	50600	50600	0
42	20241122	190600	400471600	50600	50600	50600	50600	0
43	20241122	190500	400471600	50600	50600	50600	50600	0
44	20241122	190400	400471600	50600	50600	50600	50600	0
45	20241122	190300	400471600	50600	50600	50600	50600	0
46	20241122	190200	400471600	50600	50600	50600	50600	0
47	20241122	190100	400471600	50600	50600	50600	50600	0
48	20241122	190000	400471600	50600	50600	50600	50600	0
49	20241122	185900	400471600	50600	50600	50600	50600	0
50	20241122	185800	400471600	50600	50600	50600	50600	0
51	20241122	185700	400471600	50600	50600	50600	50600	0
52	20241122	185600	400471600	50600	50600	50600	50600	0
53	20241122	185500	400471600	50600	50600	50600	50600	0
54	20241122	185400	400471600	50600	50600	50600	50600	0
55	20241122	185300	400471600	50600	50600	50600	50600	0
56	20241122	185200	400471600	50600	50600	50600	50600	0
57	20241122	185100	400471600	50600	50600	50600	50600	0
58	20241122	185000	400471600	50600	50600	50600	50600	0
59	20241122	184900	400471600	50600	50600	50600	50600	0
60	20241122	184800	400471600	50600	50600	50600	50600	0
61	20241122	184700	400471600	50600	50600	50600	50600	0
62	20241122	184600	400471600	50600	50600	50600	50600	124
63	20241122	184500	400471600	50600	50600	50600	50600	0
64	20241122	184400	400471600	50600	50600	50600	50600	0
65	20241122	184300	400471600	50600	50600	50600	50600	0
66	20241122	184200	400471600	50600	50600	50600	50600	0
67	20241122	184100	400471600	50600	50600	50600	50600	0
68	20241122	184000	400471600	50600	50600	50600	50600	0
69	20241122	183900	400471600	50600	50600	50600	50600	0
70	20241122	183800	400471600	50600	50600	50600	50600	0
71	20241122	183700	400471600	50600	50600	50600	50600	0
72	20241122	183600	400471600	50600	50600	50600	50600	0
73	20241122	183500	400471600	50600	50600	50600	50600	0
74	20241122	183400	400471600	50600	50600	50600	50600	0
75	20241122	183300	400471600	50600	50600	50600	50600	0
76	20241122	183200	400471600	50600	50600	50600	50600	0
77	20241122	183100	400471600	50600	50600	50600	50600	0
78	20241122	183000	400471600	50600	50600	50600	50600	0
79	20241122	182900	400471600	50600	50600	50600	50600	0
80	20241122	182800	400471600	50600	50600	50600	50600	0
81	20241122	182700	400471600	50600	50600	50600	50600	0
82	20241122	182600	400471600	50600	50600	50600	50600	0
83	20241122	182500	400471600	50600	50600	50600	50600	0
84	20241122	182400	400471600	50600	50600	50600	50600	0
85	20241122	182300	400471600	50600	50600	50600	50600	0
86	20241122	182200	400471600	50600	50600	50600	50600	0
87	20241122	182100	400471600	50600	50600	50600	50600	0
88	20241122	182000	400471600	50600	50600	50600	50600	0
89	20241122	181900	400471600	50600	50600	50600	50600	0
90	20241122	181800	400471600	50600	50600	50600	50600	0
91	20241122	181700	400471600	50600	50600	50600	50600	0
92	20241122	181600	400471600	50600	50600	50600	50600	124
93	20241122	181500	400471600	50600	50600	50600	50600	0
94	20241122	181400	400471600	50600	50600	50600	50600	0
95	20241122	181300	400471600	50600	50600	50600	50600	0
96	20241122	181200	400471600	50600	50600	50600	50600	0
97	20241122	181100	400471600	50600	50600	50600	50600	0
98	20241122	181000	400471600	50600	50600	50600	50600	0
99	20241122	180900	400471600	50600	50600	50600	50600	0
100	20241122	180800	400471600	50600	50600	50600	50600	0
101	20241122	180700	400471600	50600	50600	50600	50600	0
102	20241122	180600	400471600	50600	50600	50600	50600	0
103	20241122	180500	400471600	50600	50600	50600	50600	0
104	20241122	180400	400471600	50600	50600	50600	50600	0
105	20241122	180300	400471600	50600	50600	50600	50600	0
106	20241122	180200	400471600	50600	50600	50600	50600	0
107	20241122	180100	400471600	50600	50600	50600	50600	0
108	20241122	180000	400471600	50600	50600	50600	50600	0
109	20241122	175900	400471600	50600	50600	50600	50600	0
110	20241122	175800	400471600	50600	50600	50600	50600	0
111	20241122	175700	400471600	50600	50600	50600	50600	0
112	20241122	175600	400471600	50600	50600	50600	50600	0
113	20241122	175500	400471600	50600	50600	50600	50600	0
114	20241122	175400	400471600	50600	50600	50600	50600	0
115	20241122	175300	400471600	50600	50600	50600	50600	0
116	20241122	175200	400471600	50600	50600	50600	50600	0
117	20241122	175100	400471600	50600	50600	50600	50600	0
118	20241122	175000	400471600	50600	50600	50600	50600	0
119	20241122	174900	400471600	50600	50600	50600	50600	0
120	20241122	174800	400471600	50600	50600	50600	50600	0
121	20241122	174700	400471600	50600	50600	50600	50600	0
122	20241122	174600	400471600	50600	50600	50600	50600	124
123	20241122	174500	400471600	50600	50600	50600	50600	0
124	20241122	174400	400471600	50600	50600	50600	50600	0
125	20241122	174300	400471600	50600	50600	50600	50600	0
126	20241122	174200	400471600	50600	50600	50600	50600	0
127	20241122	174100	400471600	50600	50600	50600	50600	0
128	20241122	174000	400471600	50600	50600	50600	50600	0
129	20241122	173900	400471600	50600	50600	50600	50600	0
130	20241122	173800	400471600	50600	50600	50600	50600	0
131	20241122	173700	400471600	50600	50600	50600	50600	0
132	20241122	173600	400471600	50600	50600	50600	50600	0
133	20241122	173500	400471600	50600	50600	50600	50600	0
134	20241122	173400	400471600	50600	50600	50600	50600	0
135	20241122	173300	400471600	50600	50600	50600	50600	0
136	20241122	173200	400471600	50600	50600	50600	50600	0
137	20241122	173100	400471600	50600	50600	50600	50600	0
138	20241122	173000	400471600	50600	50600	50600	50600	0
139	20241122	172900	400471600	50600	50600	50600	50600	0
140	20241122	172800	400471600	50600	50600	50600	50600	0
141	20241122	172700	400471600	50600	50600	50600	50600	0
142	20241122	172600	400471600	50600	50600	50600	50600	0
143	20241122	172500	400471600	50600	50600	50600	50600	0
144	20241122	172400	400471600	50600	50600	50600	50600	0
145	20241122	172300	400471600	50600	50600	50600	50600	0
146	20241122	172200	400471600	50600	50600	50600	50600	0
147	20241122	172100	400471600	50600	50600	50600	50600	0
148	20241122	172000	400471600	50600	50600	50600	50600	0
149	20241122	171900	400471600	50600	50600	50600	50600	0
150	20241122	171800	400471600	50600	50600	50600	50600	0
151	20241122	171700	400471600	50600	50600	50600	50600	0
152	20241122	171600	400471600	50600	50600	50600	50600	124
153	20241122	171500	400471600	50600	50600	50600	50600	0
154	20241122	171400	400471600	50600	50600	50600	50600	0
155	20241122	171300	400471600	50600	50600	50600	50600	0
156	20241122	171200	400471600	50600	50600	50600	50600	0
157	20241122	171100	400471600	50600	50600	50600	50600	0
158	20241122	171000	400471600	50600	50600	50600	50600	0
159	20241122	170900	400471600	50600	50600	50600	50600	0
160	20241122	170800	400471600	50600	50600	50600	50600	0
161	20241122	170700	400471600	50600	50600	50600	50600	0
162	20241122	170600	400471600	50600	50600	50600	50600	0
163	20241122	170500	400471600	50600	50600	50600	50600	0
164	20241122	170400	400471600	50600	50600	50600	50600	0
165	20241122	170300	400471600	50600	50600	50600	50600	0
166	20241122	170200	400471600	50600	50600	50600	50600	0
167	20241122	170100	400471600	50600	50600	50600	50600	0
168	20241122	170000	400471600	50600	50600	50600	50600	0
169	20241122	165900	400471600	50600	50600	50600	50600	0
170	20241122	165800	400471600	50600	50600	50600	50600	0
171	20241122	165700	400471600	50600	50600	50600	50600	0
172	20241122	165600	400471600	50600	50600	50600	50600	0
173	20241122	165500	400471600	50600	50600	50600	50600	0
174	20241122	165400	400471600	50600	50600	50600	50600	0
175	20241122	165300	400471600	50600	50600	50600	50600	0
176	20241122	165200	400471600	50600	50600	50600	50600	0
177	20241122	165100	400471600	50600	50600	50600	50600	0
178	20241122	165000	400471600	50600	50600	50600	50600	0
179	20241122	164900	400471600	50600	50600	50600	50600	0
180	20241122	164800	400471600	50600	50600	50600	50600	0
181	20241122	164700	400471600	50600	50600	50600	50600	0
182	20241122	164600	400471600	50600	50600	50600	50600	124
183	20241122	164500	400471600	50600	50600	50600	50600	0
184	20241122	164400	400471600	50600	50600	50600	50600	0
185	20241122	164300	400471600	50600	50600	50600	50600	0
186	20241122	164200	400471600	50600	50600	50600	50600	0
187	20241122	164100	400471600	50600	50600	50600	50600	0
188	20241122	164000	400471600	50600	50600	50600	50600	0
189	20241122	163900	400471600	50600	50600	50600	50600	0
190	20241122	163800	400471600	50600	50600	50600	50600	0
191	20241122	163700	400471600	50600	50600	50600	50600	0
192	20241122	163600	400471600	50600	50600	50600	50600	0
193	20241122	163500	400471600	50600	50600	50600	50600	0
194	20241122	163400	400471600	50600	50600	50600	50600	0
195	20241122	163300	400471600	50600	50600	50600	50600	0
196	20241122	163200	400471600	50600	50600	50600	50600	0
197	20241122	163100	400471600	50600	50600	50600	50600	0
198	20241122	163000	400471600	50600	50600	50600	50600	0
199	20241122	162900	400471600	50600	50600	50600	50600	0
200	20241122	162800	400471600	50600	50600	50600	50600	0
201	20241122	162700	400471600	50600	50600	50600	50600	0
202	20241122	162600	400471600	50600	50600	50600	50600	0
203	20241122	162500	400471600	50600	50600	50600	50600	0
204	20241122	162400	400471600	50600	50600	50600	50600	0
205	20241122	162300	400471600	50600	50600	50600	50600	0
206	20241122	162200	400471600	50600	50600	50600	50600	0
207	20241122	162100	400471600	50600	50600	50600	50600	0
208	20241122	162000	400471600	50600	50600	50600	50600	0
209	20241122	161900	400471600	50600	50600	50600	50600	0
210	20241122	161800	400471600	50600	50600	50600	50600	0
211	20241122	161700	400471600	50600	50600	50600	50600	0
212	20241122	161600	400471600	50600	50600	50600	50600	124
213	20241122	161500	400471600	50600	50600	50600	50600	0
214	20241122	161400	400471600	50600	50600	50600	50600	0
215	20241122	161300	400471600	50600	50600	50600	50600	0
216	20241122	161200	400471600	50600	50600	50600	50600	0
217	20241122	161100	400471600	50600	50600	50600	50600	0
218	20241122	161000	400471600	50600	50600	50600	50600	0
219	20241122	160900	400471600	50600	50600	50600	50600	0
220	20241122	160800	400471600	50600	50600	50600	50600	0
221	20241122	160700	400471600	50600	50600	50600	50600	0
222	20241122	160600	400471600	50600	50600	50600	50600	0
223	20241122	160500	400471600	50600	50600	50600	50600	0
224	20241122	160400	400471600	50600	50600	50600	50600	0
225	20241122	160300	400471600	50600	50600	50600	50600	0
226	20241122	160200	400471600	50600	50600	50600	50600	0
227	20241122	160100	400471600	50600	50600	50600	50600	0
228	20241122	160000	400471600	50600	50600	50600	50600	0
229	20241122	155900	400471600	50600	50600	50600	50600	0
230	20241122	155800	400471600	50600	50600	50600	50600	0
231	20241122	155700	400471600	50600	50600	50600	50600	0
232	20241122	155600	400471600	50600	50600	50600	50600	0
233	20241122	155500	400471600	50600	50600	50600	50600	0
234	20241122	155400	400471600	50600	50600	50600	50600	0
235	20241122	155300	400471600	50600	50600	50600	50600	0
236	20241122	155200	400471600	50600	50600	50600	50600	0
237	20241122	155100	400471600	50600	50600	50600	50600	0
238	20241122	155000	400471600	50600	50600	50600	50600	0
239	20241122	154900	400471600	50600	50600	50600	50600	0
240	20241122	154800	400471600	50600	50600	50600	50600	0
241	20241122	154700	400471600	50600	50600	50600	50600	0
242	20241122	154600	400471600	50600	50600	50600	50600	124
243	20241122	154500	400471600	50600	50600	50600	50600	0
244	20241122	154400	400471600	50600	50600	50600	50600	0
245	20241122	154300	400471600	50600	50600	50600	50600	0
246	20241122	154200	400471600	50600	50600	50600	50600	0
247	20241122	154100	400471600	50600	50600	50600	50600	0
248	20241122	154000	400471600	50600	50600	50600	50600	0
249	20241122	153900	400471600	50600	50600	50600	50600	0
250	20241122	153800	400471600	50600	50600	50600	50600	0
251	20241122	153700	400471600	50600	50600	50600	50600	0
252	20241122	153600	400471600	50600	50600	50600	50600	0
253	20241122	153500	400471600	50600	50600	50600	50600	0
254	20241122	153400	400471600	50600	50600	50600	50600	0
255	20241122	153300	400471600	50600	50600	50600	50600	0
256	20241122	153200	400471600	50600	50600	50600	50600	0
257	20241122	153100	400471600	50600	50600	50600	50600	0
258	20241122	153000	400471600	50600	50600	50600	50600	124
259	20241122	152900	394197200	50100	50100	50100	50100	0
260	20241122	152800	394197200	50100	50100	50100	50100	0
261	20241122	152700	394197200	50100	50100	50100	50100	0
262	20241122	152600	394197200	50100	50100	50100	50100	0
263	20241122	152500	394197200	50100	50100	50100	50100	0
264	20241122	152400	394197200	50100	50100	50100	50100	0
265	20241122	152300	394197200	50100	50100	50100	50100	0
266	20241122	152200	394197200	50100	50100	50100	50100	0
267	20241122	152100	394197200	50100	50100	50100	50100	0
268	20241122	152000	394197200	50100	50100	50100	50100	0
269	20241122	151900	394197200	50100	50100	50100	50100	2
270	20241122	151800	394097000	50100	50100	50100	50100	1
271	20241122	151700	394046900	50300	50200	50300	50200	22
272	20241122	151600	392942200	50500	50400	50500	50400	3
273	20241122	151500	392790800	50400	50200	50400	50200	55
274	20241122	151400	390029100	50400	50400	50400	50400	1
275	20241122	151300	389978700	50600	50300	50600	50300	23
276	20241122	151200	388819600	50300	50400	50400	50300	4
277	20241122	151100	388618100	50300	50500	50500	50300	20
278	20241122	151000	387610100	50600	50700	50700	50300	101
279	20241122	150900	382498900	50700	50600	50700	50600	18
280	20241122	150800	381586700	50700	50700	50700	50600	51
281	20241122	150700	379001100	50900	50900	50900	50600	151
282	20241122	150600	371338600	50800	50700	50900	50700	33
283	20241122	150500	369662400	50800	50900	51000	50800	35
284	20241122	150400	367880100	50600	50800	50900	50600	34
285	20241122	150300	366151100	51000	50700	51000	50400	82
286	20241122	150200	361999400	50700	50600	50700	50600	22
287	20241122	150100	360884300	50700	50500	51100	50500	584
288	20241122	150000	331189400	50700	50500	50700	50400	44
289	20241122	145900	328965300	50500	50500	50700	50500	38
290	20241122	145800	327041600	50400	50500	50700	50400	20
291	20241122	145700	326030100	50500	50600	50700	50500	39
292	20241122	145600	324054800	50700	50600	50700	50500	35
293	20241122	145500	322284800	50500	50500	50600	50400	28
294	20241122	145400	320869600	50700	50700	50700	50500	39
295	20241122	145300	318894400	50600	50700	50800	50600	29
296	20241122	145200	317424600	50700	50700	50700	50500	49
297	20241122	145100	314944200	50500	50600	50700	50500	31
298	20241122	145000	313373000	50600	50600	50800	50500	99
299	20241122	144900	308361800	50500	50700	50800	50500	160
300	20241122	144800	300261000	50700	50800	50800	50600	24
301	20241122	144700	299043100	50800	50700	50800	50700	23
302	20241122	144600	297875400	50700	50800	50800	50700	44
303	20241122	144500	295643500	50600	50600	50600	50400	63
304	20241122	144400	292460200	50500	50500	50800	50400	79
305	20241122	144300	288462700	50400	50600	50800	50400	104
306	20241122	144200	283214300	50700	50800	50800	50700	92
307	20241122	144100	278544300	50800	50500	50800	50500	109
308	20241122	144000	273012400	50500	50500	50700	50500	44
309	20241122	143900	270786700	50400	50400	50700	50300	107
310	20241122	143800	265379800	50400	50600	50700	50300	30
311	20241122	143700	263862000	50500	50800	50800	50500	26
312	20241122	143600	262546700	50800	50200	50800	50100	203
313	20241122	143500	252270000	50300	50100	50300	50100	439
314	20241122	143400	230233000	50100	49800	50200	49800	129
315	20241122	143300	223778100	49800	49800	49900	49800	46
316	20241122	143200	221485650	49650	49700	49700	49650	10
317	20241122	143100	220988850	49700	49750	49750	49700	3
318	20241122	143000	220839650	49700	49750	49800	49700	31
319	20241122	142900	219297700	49600	49700	49700	49600	255
320	20241122	142800	206646600	49700	49700	49700	49650	7
321	20241122	142700	206298950	49650	49650	49700	49650	15
322	20241122	142600	205554150	49700	49700	49700	49650	69
323	20241122	142500	202125250	49650	49650	49700	49650	6
324	20241122	142400	201827300	49650	49700	49700	49650	8
325	20241122	142300	201429950	49650	49700	49700	49650	5
326	20241122	142200	201181500	49800	49650	49800	49650	24
327	20241122	142100	199989450	49700	49650	49750	49650	12
328	20241122	142000	199393400	49700	49650	49700	49650	2
329	20241122	141900	199294050	49700	49650	49700	49650	13
330	20241122	141800	198648050	49750	49650	49750	49650	4
331	20241122	141700	198449150	49700	49700	49700	49700	10
332	20241122	141600	197952150	49700	49750	49750	49700	68
333	20241122	141500	194572500	49700	49800	49800	49700	6
334	20241122	141400	194274200	49700	49700	49700	49700	10
335	20241122	141300	193777200	49700	49750	49750	49700	2
336	20241122	141200	193677750	49700	49700	49750	49700	16
337	20241122	141100	192882150	49800	49800	49900	49800	7
338	20241122	141000	192533350	49750	49700	49750	49700	5
339	20241122	140900	192284800	49700	49700	49750	49700	39
340	20241122	140800	190346450	49700	49750	49750	49700	12
341	20241122	140700	189749650	49800	49800	49800	49800	0
342	20241122	140600	189749650	49800	49800	49800	49800	0
343	20241122	140500	189749650	49800	49700	49800	49700	4
344	20241122	140400	189550750	49750	49700	49750	49700	11
345	20241122	140300	189004000	49700	49700	49700	49700	0
346	20241122	140200	189004000	49700	49700	49700	49700	2
347	20241122	140100	188904600	49750	49700	49750	49700	4
348	20241122	140000	188705750	49750	49700	49750	49700	10
349	20241122	135900	188208700	49750	49750	49750	49750	0
350	20241122	135800	188208700	49750	49700	49750	49700	7
351	20241122	135700	187860650	49750	49750	49750	49750	0
352	20241122	135600	187860650	49750	49750	49750	49700	10
353	20241122	135500	187363200	49750	49750	49750	49750	0
354	20241122	135400	187363200	49750	49800	49800	49750	3
355	20241122	135300	187213850	49850	49850	49850	49850	2
356	20241122	135200	187114150	49800	49800	49800	49800	2
357	20241122	135100	187014550	49800	49800	49800	49800	221
358	20241122	135000	176008750	49800	49800	49800	49800	3
359	20241122	134900	175859350	49800	49800	49800	49800	1
360	20241122	134800	175809550	49900	49900	49900	49900	0
361	20241122	134700	175809550	49900	49800	49900	49800	4
362	20241122	134600	175610250	49800	49800	49800	49800	1
363	20241122	134500	175560450	49800	49800	49800	49800	0
364	20241122	134400	175560450	49800	49800	49800	49800	0
365	20241122	134300	175560450	49800	49850	50000	49800	28
366	20241122	134200	174164200	49850	49850	49850	49850	0
367	20241122	134100	174164200	49850	49850	49850	49850	1
368	20241122	134000	174114350	49850	49850	49850	49850	5
369	20241122	133900	173865100	49850	49900	49900	49850	7
370	20241122	133800	173515850	49900	49900	49900	49900	1
371	20241122	133700	173465950	49900	49900	49900	49900	0
372	20241122	133600	173465950	49900	49900	49900	49900	4
373	20241122	133500	173266350	50000	50000	50000	50000	0
374	20241122	133400	173266350	50000	49900	50000	49900	7
375	20241122	133300	172916650	49900	49900	49900	49900	3
376	20241122	133200	172766950	49900	49900	49900	49900	1
377	20241122	133100	172717050	49900	49900	49900	49900	0
378	20241122	133000	172717050	49900	49900	49900	49900	9
379	20241122	132900	172267950	49900	49900	49900	49900	3
380	20241122	132800	172118250	49950	49900	49950	49900	14
381	20241122	132700	171419100	49850	49850	49850	49850	0
382	20241122	132600	171419100	49850	49850	49850	49850	12
383	20241122	132500	170820900	49850	49850	49850	49850	1
384	20241122	132400	170771050	49900	49900	49900	49900	0
385	20241122	132300	170771050	49900	49850	49900	49850	2
386	20241122	132200	170671300	49850	49800	49850	49800	12
387	20241122	132100	170073250	49850	49800	49900	49800	59
388	20241122	132000	167134200	49850	49800	49850	49800	5
389	20241122	131900	166885100	49750	49750	49750	49750	1
390	20241122	131800	166835350	49750	49800	49800	49750	9
391	20241122	131700	166387300	49800	49800	49800	49800	1
392	20241122	131600	166337500	49800	49800	49800	49800	0
393	20241122	131500	166337500	49800	49800	49800	49800	4
394	20241122	131400	166138300	49850	49800	49850	49800	9
395	20241122	131300	165690050	49800	49800	49800	49800	1
396	20241122	131200	165640250	49800	49800	49800	49800	0
397	20241122	131100	165640250	49800	49800	49800	49800	3
398	20241122	131000	165490850	49900	49800	49900	49800	11
399	20241122	130900	164942950	49750	49750	49750	49750	1
400	20241122	130800	164893200	49800	49700	49800	49700	5
401	20241122	130700	164644600	49750	49750	49750	49750	0
402	20241122	130600	164644600	49750	49800	49800	49750	10
403	20241122	130500	164147000	49700	49700	49700	49700	9
404	20241122	130400	163699700	49700	49700	49700	49700	3
405	20241122	130300	163550600	49750	49750	49750	49750	0
406	20241122	130200	163550600	49750	49700	49750	49700	13
407	20241122	130100	162903900	49800	49800	49800	49800	10
408	20241122	130000	162405900	49800	49800	49800	49800	2
409	20241122	125900	162306300	49800	49800	49800	49800	0
410	20241122	125800	162306300	49800	49800	49800	49800	0
411	20241122	125700	162306300	49800	49800	49800	49800	3
412	20241122	125600	162156900	50000	49750	50000	49750	162
413	20241122	125500	154094800	49750	49750	49750	49750	22
414	20241122	125400	153000300	49750	49750	49750	49750	0
415	20241122	125300	153000300	49750	49750	49750	49750	13
416	20241122	125200	152353550	49750	49750	49750	49750	0
417	20241122	125100	152353550	49750	49750	49750	49750	0
418	20241122	125000	152353550	49750	49750	49750	49750	3
419	20241122	124900	152204300	49800	49800	49800	49800	0
420	20241122	124800	152204300	49800	49800	49800	49800	21
421	20241122	124700	151158500	49800	49800	49800	49800	1
422	20241122	124600	151108700	49800	49800	49800	49800	3
423	20241122	124500	150959300	49800	49800	49800	49800	1
424	20241122	124400	150909500	49800	49800	49800	49800	2
425	20241122	124300	150809900	49800	49800	49800	49800	3
426	20241122	124200	150660500	49800	49750	49800	49750	2
427	20241122	124100	150560950	49750	49750	49750	49750	0
428	20241122	124000	150560950	49750	49750	49800	49750	19
429	20241122	123900	149615300	49750	49750	49750	49750	3
430	20241122	123800	149466050	49900	49900	49900	49900	1
431	20241122	123700	149416150	49750	49800	49800	49750	21
432	20241122	123600	148370550	49900	49900	49900	49850	13
433	20241122	123500	147722300	50000	50000	50000	49850	36
434	20241122	123400	145922450	49850	49850	49850	49850	1
435	20241122	123300	145872600	50000	49850	50000	49800	46
436	20241122	123200	143579800	49800	49850	49850	49750	13
437	20241122	123100	142932300	49850	49850	49850	49850	1
438	20241122	123000	142882450	49950	49950	49950	49950	0
439	20241122	122900	142882450	49950	50000	50000	49950	2
440	20241122	122800	142782500	49800	49850	49850	49800	4
441	20241122	122700	142583250	49800	49800	49800	49800	10
442	20241122	122600	142085250	49800	49800	49800	49800	0
443	20241122	122500	142085250	49800	49850	49850	49800	3
444	20241122	122400	141935750	50000	50000	50000	50000	0
445	20241122	122300	141935750	50000	49800	50000	49800	34
446	20241122	122200	140241900	49800	49800	49800	49800	0
447	20241122	122100	140241900	49800	49800	49800	49800	3
448	20241122	122000	140092500	49800	49800	49800	49800	2
449	20241122	121900	139992900	49800	49850	49900	49800	10
450	20241122	121800	139494400	49800	49800	49800	49800	3
451	20241122	121700	139345000	49900	49900	49900	49900	0
452	20241122	121600	139345000	49900	49900	49900	49900	0
453	20241122	121500	139345000	49900	49850	49900	49850	10
454	20241122	121400	138846450	49800	49800	49900	49800	93
455	20241122	121300	134214200	49850	49850	49850	49850	0
456	20241122	121200	134214200	49850	49850	49850	49850	1
457	20241122	121100	134164350	49900	49900	49900	49800	5
458	20241122	121000	133915150	49850	49850	49900	49850	14
459	20241122	120900	133217150	49800	49800	49800	49800	0
460	20241122	120800	133217150	49800	49800	49800	49800	2
461	20241122	120700	133117550	49850	49850	49850	49850	1
462	20241122	120600	133067700	49850	49850	49850	49850	9
463	20241122	120500	132619050	49850	49850	49850	49850	1
464	20241122	120400	132569200	49850	49850	49850	49850	0
465	20241122	120300	132569200	49850	49850	49850	49850	4
466	20241122	120200	132369800	49850	49850	49850	49850	9
467	20241122	120100	131921150	49850	49850	49850	49850	1
468	20241122	120000	131871300	49850	49850	49850	49850	3
469	20241122	115900	131721750	49850	49850	49850	49850	1
470	20241122	115800	131671900	49850	49850	49850	49850	8
471	20241122	115700	131273100	49850	49850	49850	49850	1
472	20241122	115600	131223250	49900	49900	49950	49900	11
473	20241122	115500	130674300	49850	49850	49850	49850	2
474	20241122	115400	130574600	49850	49850	49850	49850	0
475	20241122	115300	130574600	49850	49850	49850	49850	4
476	20241122	115200	130375200	50100	50100	50100	50100	0
477	20241122	115100	130375200	50100	49850	50100	49850	44
478	20241122	115000	128177900	49850	49850	49850	49800	3
479	20241122	114900	128028400	49800	49800	49800	49800	12
480	20241122	114800	127430800	49800	49800	49800	49800	1
481	20241122	114700	127381000	49800	49800	49800	49800	0
482	20241122	114600	127381000	49800	49850	49850	49800	5
483	20241122	114500	127131950	49800	49800	49800	49800	8
484	20241122	114400	126733550	49850	49800	49850	49800	3
485	20241122	114300	126584050	49800	49800	49800	49800	0
486	20241122	114200	126584050	49800	49800	49800	49800	3
487	20241122	114100	126434650	49950	49850	49950	49850	9
488	20241122	114000	125985900	49800	49800	49800	49800	3
489	20241122	113900	125836500	49850	49800	49850	49800	4
490	20241122	113800	125637250	49800	49800	49800	49800	1
491	20241122	113700	125587450	49900	49900	49900	49900	1
492	20241122	113600	125537550	49800	49800	49800	49800	9
493	20241122	113500	125089350	49800	49800	49800	49800	3
494	20241122	113400	124939950	49900	49850	49900	49850	20
495	20241122	113300	123942850	49850	49800	49850	49800	10
496	20241122	113200	123444800	49800	49800	49800	49800	0
497	20241122	113100	123444800	49800	49800	49800	49800	4
498	20241122	113000	123245600	49800	49800	49800	49800	0
499	20241122	112900	123245600	49800	49850	49850	49800	2
500	20241122	112800	123145950	49800	49800	49850	49800	13
501	20241122	112700	122498500	49800	49800	49800	49800	2
502	20241122	112600	122398900	49850	49850	49850	49850	0
503	20241122	112500	122398900	49850	49850	49850	49850	1
504	20241122	112400	122349050	49900	49900	49900	49900	1
505	20241122	112300	122299150	50000	50000	50000	50000	0
506	20241122	112200	122299150	50000	49800	50000	49800	11
507	20241122	112100	121750700	49800	49800	49800	49800	3
508	20241122	112000	121601300	49800	49800	49800	49800	11
509	20241122	111900	121053500	49800	49800	49800	49800	0
510	20241122	111800	121053500	49800	49800	49800	49800	2
511	20241122	111700	120953900	49800	49800	49800	49800	3
512	20241122	111600	120804500	49800	49800	49800	49800	2
513	20241122	111500	120704900	49950	49950	49950	49950	0
514	20241122	111400	120704900	49950	49950	49950	49950	3
515	20241122	111300	120555050	50000	50000	50000	50000	0
516	20241122	111200	120555050	50000	49950	50000	49950	53
517	20241122	111100	117907450	49950	49950	49950	49950	0
518	20241122	111000	117907450	49950	49800	49950	49800	14
519	20241122	110900	117210100	49850	49750	49850	49750	15
520	20241122	110800	116463100	49800	49800	49800	49800	1
521	20241122	110700	116413300	49800	49800	49800	49800	3
522	20241122	110600	116263900	49850	49850	49850	49850	1
523	20241122	110500	116214050	50000	50000	50000	50000	4
524	20241122	110400	116014050	49750	49750	49750	49750	0
525	20241122	110300	116014050	49750	49750	49750	49750	5
526	20241122	110200	115765300	49750	49750	49750	49750	0
527	20241122	110100	115765300	49750	49750	49750	49750	2
528	20241122	110000	115665800	49750	49750	49750	49750	0
529	20241122	105900	115665800	49750	49800	49800	49750	25
530	20241122	105800	114420950	49900	49900	49900	49900	0
531	20241122	105700	114420950	49900	49900	49900	49900	0
532	20241122	105600	114420950	49900	49800	49900	49800	11
533	20241122	105500	113872400	49850	49850	49850	49850	22
534	20241122	105400	112775700	49850	49850	49850	49850	2
535	20241122	105300	112676000	49850	49850	49850	49850	0
536	20241122	105200	112676000	49850	49850	49850	49850	4
537	20241122	105100	112476600	49850	49850	49850	49850	0
538	20241122	105000	112476600	49850	49850	49850	49850	0
539	20241122	104900	112476600	49850	49850	49850	49850	3
540	20241122	104800	112327050	49950	49950	49950	49950	1
541	20241122	104700	112277100	50000	50000	50000	50000	0
542	20241122	104600	112277100	50000	50000	50000	50000	3
543	20241122	104500	112127100	49850	50000	50000	49850	24
544	20241122	104400	110930550	50000	50000	50000	50000	1
545	20241122	104300	110880550	50000	50100	50100	50000	3
546	20241122	104200	110730350	49950	50100	50100	49850	20
547	20241122	104100	109732000	49850	49800	49900	49800	41
548	20241122	104000	107689150	49800	49800	49800	49800	0
549	20241122	103900	107689150	49800	49800	49800	49800	0
550	20241122	103800	107689150	49800	49850	49900	49750	14
551	20241122	103700	106992100	49750	49750	49750	49750	1
552	20241122	103600	106942350	49800	49800	49800	49800	0
553	20241122	103500	106942350	49800	49800	49850	49800	27
554	20241122	103400	105597650	49850	49900	49900	49850	11
555	20241122	103300	105048900	49900	49900	49900	49900	0
556	20241122	103200	105048900	49900	49950	49950	49900	2
557	20241122	103100	104949050	49950	49800	49950	49800	59
558	20241122	103000	102009950	49850	49900	49900	49850	81
559	20241122	102900	97971600	49900	49900	49900	49900	30
560	20241122	102800	96474600	49950	49950	49950	49950	1
561	20241122	102700	96424650	49950	49950	49950	49950	3
562	20241122	102600	96274800	49950	49950	49950	49950	0
563	20241122	102500	96274800	49950	50100	50200	49900	187
564	20241122	102400	86936700	50100	50000	50100	49950	204
565	20241122	102300	76735000	50000	50000	50000	50000	0
566	20241122	102200	76735000	50000	50100	50100	50000	14
567	20241122	102100	76034900	50000	50000	50000	50000	9
568	20241122	102000	75584900	50100	50100	50100	50100	3
569	20241122	101900	75434600	50200	50000	50200	50000	27
570	20241122	101800	74083700	50000	50000	50200	50000	21
571	20241122	101700	73033200	50100	50100	50100	50000	10
572	20241122	101600	72533000	50000	50000	50000	50000	3
573	20241122	101500	72383000	50200	50100	50200	50100	4
574	20241122	101400	72182500	50100	50100	50100	50100	0
575	20241122	101300	72182500	50100	50100	50100	50100	8
576	20241122	101200	71781700	50200	50100	50200	50100	6
577	20241122	101100	71481000	50100	50000	50100	50000	29
578	20241122	101000	70030100	50000	50000	50000	50000	4
579	20241122	100900	69830100	50000	50000	50000	50000	0
580	20241122	100800	69830100	50000	50000	50000	50000	8
581	20241122	100700	69430100	50000	50000	50000	50000	0
582	20241122	100600	69430100	50000	50000	50000	50000	0
583	20241122	100500	69430100	50000	50000	50000	50000	31
584	20241122	100400	67880100	50100	50000	50100	50000	62
585	20241122	100300	64779400	50100	50100	50100	50100	0
586	20241122	100200	64779400	50100	50100	50100	50100	5
587	20241122	100100	64528900	50200	50200	50200	50200	0
588	20241122	100000	64528900	50200	50200	50200	50200	1
589	20241122	095900	64478700	50200	50200	50200	50200	9
590	20241122	095800	64026900	50100	50100	50100	50100	34
591	20241122	095700	62323500	50200	50200	50200	50200	40
592	20241122	095600	60315500	50200	50200	50200	50200	9
593	20241122	095500	59863700	50300	50300	50300	50300	6
594	20241122	095400	59561900	50300	50300	50300	50300	40
595	20241122	095300	57549900	50300	50300	50300	50300	12
596	20241122	095200	56946300	50300	50300	50300	50300	1
597	20241122	095100	56896000	50400	50400	50400	50400	6
598	20241122	095000	56593600	50400	50400	50400	50400	0
599	20241122	094900	56593600	50400	50400	50400	50400	1
600	20241122	094800	56543200	50400	50400	50400	50400	8
601	20241122	094700	56140000	50400	50400	50400	50400	0
602	20241122	094600	56140000	50400	50400	50400	50400	0
603	20241122	094500	56140000	50400	50400	50400	50400	11
604	20241122	094400	55585600	50400	50400	50400	50400	1
605	20241122	094300	55535200	50400	50500	50500	50300	41
606	20241122	094200	53471700	50500	50500	50500	50500	0
607	20241122	094100	53471700	50500	50500	50500	50500	0
608	20241122	094000	53471700	50500	50500	50500	50500	0
609	20241122	093900	53471700	50500	50500	50500	50500	0
610	20241122	093800	53471700	50500	50500	50800	50300	24
611	20241122	093700	52258400	50500	50500	50500	50500	0
612	20241122	093600	52258400	50500	50500	50500	50500	0
613	20241122	093500	52258400	50500	50500	50500	50500	0
614	20241122	093400	52258400	50500	50500	50500	50500	0
615	20241122	093300	52258400	50500	50500	50500	50500	2
616	20241122	093200	52157400	50500	50500	50500	50500	1
617	20241122	093100	52106900	50500	50500	50500	50500	0
618	20241122	093000	52106900	50500	50500	50500	50500	0
619	20241122	092900	52106900	50500	50500	50500	50500	0
620	20241122	092800	52106900	50500	50300	50500	50300	106
621	20241122	092700	46772700	50300	50300	50300	50300	0
622	20241122	092600	46772700	50300	50300	50300	50300	0
623	20241122	092500	46772700	50300	50300	50300	50300	13
624	20241122	092400	46118800	50300	50300	50300	50300	0
625	20241122	092300	46118800	50300	50100	50300	50100	30
626	20241122	092200	44613400	50100	50100	50100	50100	2
627	20241122	092100	44513200	50100	50300	50300	50100	34
628	20241122	092000	42806500	50500	50400	50500	50400	46
629	20241122	091900	40485900	50600	50500	50700	50500	117
630	20241122	091800	34555500	50700	50300	50700	50300	28
631	20241122	091700	33145900	50300	50300	50300	50300	0
632	20241122	091600	33145900	50300	50300	50300	50300	0
633	20241122	091500	33145900	50300	50300	50300	50300	1
634	20241122	091400	33095600	50500	50300	50500	50300	55
635	20241122	091300	30326900	50300	50300	50300	50300	0
636	20241122	091200	30326900	50300	50300	50300	50300	12
637	20241122	091100	29723300	50300	50300	50300	50300	35
638	20241122	091000	27962800	50300	50300	50700	50300	79
639	20241122	090900	23983500	50700	50700	50700	50700	1
640	20241122	090800	23932800	50300	50500	50500	50300	30
641	20241122	090700	22421700	50500	50600	50600	50400	18
642	20241122	090600	21511900	50800	50800	50800	50800	1
643	20241122	090500	21461100	50800	50800	50800	50800	8
644	20241122	090400	21054700	50500	50500	50500	50500	129
645	20241122	090300	14540200	50700	50700	50700	50700	8
646	20241122	090200	14134600	50300	50400	50400	50300	15
647	20241122	090100	13379800	50300	50300	50300	50300	0
648	20241122	090000	13379800	50300	50300	50300	50300	266