KissMeData/248170/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	204700	247969300	27000	27000	27000	27000	282
3	20231109	204600	247969300	27000	27000	27000	27000	0
4	20231109	204500	247969300	27000	27000	27000	27000	0
5	20231109	204400	247969300	27000	27000	27000	27000	0
6	20231109	204300	247969300	27000	27000	27000	27000	0
7	20231109	204200	247969300	27000	27000	27000	27000	0
8	20231109	204100	247969300	27000	27000	27000	27000	0
9	20231109	204000	247969300	27000	27000	27000	27000	0
10	20231109	203900	247969300	27000	27000	27000	27000	0
11	20231109	203800	247969300	27000	27000	27000	27000	0
12	20231109	203700	247969300	27000	27000	27000	27000	0
13	20231109	203600	247969300	27000	27000	27000	27000	0
14	20231109	203500	247969300	27000	27000	27000	27000	0
15	20231109	203400	247969300	27000	27000	27000	27000	0
16	20231109	203300	247969300	27000	27000	27000	27000	0
17	20231109	203200	247969300	27000	27000	27000	27000	0
18	20231109	203100	247969300	27000	27000	27000	27000	0
19	20231109	203000	247969300	27000	27000	27000	27000	0
20	20231109	202900	247969300	27000	27000	27000	27000	0
21	20231109	202800	247969300	27000	27000	27000	27000	0
22	20231109	202700	247969300	27000	27000	27000	27000	0
23	20231109	202600	247969300	27000	27000	27000	27000	0
24	20231109	202500	247969300	27000	27000	27000	27000	0
25	20231109	202400	247969300	27000	27000	27000	27000	0
26	20231109	202300	247969300	27000	27000	27000	27000	0
27	20231109	202200	247969300	27000	27000	27000	27000	0
28	20231109	202100	247969300	27000	27000	27000	27000	0
29	20231109	202000	247969300	27000	27000	27000	27000	0
30	20231109	201900	247969300	27000	27000	27000	27000	0
31	20231109	201800	247969300	27000	27000	27000	27000	0
32	20231109	201700	247969300	27000	27000	27000	27000	282
33	20231109	201600	247969300	27000	27000	27000	27000	0
34	20231109	201500	247969300	27000	27000	27000	27000	0
35	20231109	201400	247969300	27000	27000	27000	27000	0
36	20231109	201300	247969300	27000	27000	27000	27000	0
37	20231109	201200	247969300	27000	27000	27000	27000	0
38	20231109	201100	247969300	27000	27000	27000	27000	0
39	20231109	201000	247969300	27000	27000	27000	27000	0
40	20231109	200900	247969300	27000	27000	27000	27000	0
41	20231109	200800	247969300	27000	27000	27000	27000	0
42	20231109	200700	247969300	27000	27000	27000	27000	0
43	20231109	200600	247969300	27000	27000	27000	27000	0
44	20231109	200500	247969300	27000	27000	27000	27000	0
45	20231109	200400	247969300	27000	27000	27000	27000	0
46	20231109	200300	247969300	27000	27000	27000	27000	0
47	20231109	200200	247969300	27000	27000	27000	27000	0
48	20231109	200100	247969300	27000	27000	27000	27000	0
49	20231109	200000	247969300	27000	27000	27000	27000	0
50	20231109	195900	247969300	27000	27000	27000	27000	0
51	20231109	195800	247969300	27000	27000	27000	27000	0
52	20231109	195700	247969300	27000	27000	27000	27000	0
53	20231109	195600	247969300	27000	27000	27000	27000	0
54	20231109	195500	247969300	27000	27000	27000	27000	0
55	20231109	195400	247969300	27000	27000	27000	27000	0
56	20231109	195300	247969300	27000	27000	27000	27000	0
57	20231109	195200	247969300	27000	27000	27000	27000	0
58	20231109	195100	247969300	27000	27000	27000	27000	0
59	20231109	195000	247969300	27000	27000	27000	27000	0
60	20231109	194900	247969300	27000	27000	27000	27000	0
61	20231109	194800	247969300	27000	27000	27000	27000	0
62	20231109	194700	247969300	27000	27000	27000	27000	282
63	20231109	194600	247969300	27000	27000	27000	27000	0
64	20231109	194500	247969300	27000	27000	27000	27000	0
65	20231109	194400	247969300	27000	27000	27000	27000	0
66	20231109	194300	247969300	27000	27000	27000	27000	0
67	20231109	194200	247969300	27000	27000	27000	27000	0
68	20231109	194100	247969300	27000	27000	27000	27000	0
69	20231109	194000	247969300	27000	27000	27000	27000	0
70	20231109	193900	247969300	27000	27000	27000	27000	0
71	20231109	193800	247969300	27000	27000	27000	27000	0
72	20231109	193700	247969300	27000	27000	27000	27000	0
73	20231109	193600	247969300	27000	27000	27000	27000	0
74	20231109	193500	247969300	27000	27000	27000	27000	0
75	20231109	193400	247969300	27000	27000	27000	27000	0
76	20231109	193300	247969300	27000	27000	27000	27000	0
77	20231109	193200	247969300	27000	27000	27000	27000	0
78	20231109	193100	247969300	27000	27000	27000	27000	0
79	20231109	193000	247969300	27000	27000	27000	27000	0
80	20231109	192900	247969300	27000	27000	27000	27000	0
81	20231109	192800	247969300	27000	27000	27000	27000	0
82	20231109	192700	247969300	27000	27000	27000	27000	0
83	20231109	192600	247969300	27000	27000	27000	27000	0
84	20231109	192500	247969300	27000	27000	27000	27000	0
85	20231109	192400	247969300	27000	27000	27000	27000	0
86	20231109	192300	247969300	27000	27000	27000	27000	0
87	20231109	192200	247969300	27000	27000	27000	27000	0
88	20231109	192100	247969300	27000	27000	27000	27000	0
89	20231109	192000	247969300	27000	27000	27000	27000	0
90	20231109	191900	247969300	27000	27000	27000	27000	0
91	20231109	191800	247969300	27000	27000	27000	27000	0
92	20231109	191700	247969300	27000	27000	27000	27000	282
93	20231109	191600	247969300	27000	27000	27000	27000	0
94	20231109	191500	247969300	27000	27000	27000	27000	0
95	20231109	191400	247969300	27000	27000	27000	27000	0
96	20231109	191300	247969300	27000	27000	27000	27000	0
97	20231109	191200	247969300	27000	27000	27000	27000	0
98	20231109	191100	247969300	27000	27000	27000	27000	0
99	20231109	191000	247969300	27000	27000	27000	27000	0
100	20231109	190900	247969300	27000	27000	27000	27000	0
101	20231109	190800	247969300	27000	27000	27000	27000	0
102	20231109	190700	247969300	27000	27000	27000	27000	0
103	20231109	190600	247969300	27000	27000	27000	27000	0
104	20231109	190500	247969300	27000	27000	27000	27000	0
105	20231109	190400	247969300	27000	27000	27000	27000	0
106	20231109	190300	247969300	27000	27000	27000	27000	0
107	20231109	190200	247969300	27000	27000	27000	27000	0
108	20231109	190100	247969300	27000	27000	27000	27000	0
109	20231109	190000	247969300	27000	27000	27000	27000	0
110	20231109	185900	247969300	27000	27000	27000	27000	0
111	20231109	185800	247969300	27000	27000	27000	27000	0
112	20231109	185700	247969300	27000	27000	27000	27000	0
113	20231109	185600	247969300	27000	27000	27000	27000	0
114	20231109	185500	247969300	27000	27000	27000	27000	0
115	20231109	185400	247969300	27000	27000	27000	27000	0
116	20231109	185300	247969300	27000	27000	27000	27000	0
117	20231109	185200	247969300	27000	27000	27000	27000	0
118	20231109	185100	247969300	27000	27000	27000	27000	0
119	20231109	185000	247969300	27000	27000	27000	27000	0
120	20231109	184900	247969300	27000	27000	27000	27000	0
121	20231109	184800	247969300	27000	27000	27000	27000	0
122	20231109	184700	247969300	27000	27000	27000	27000	282
123	20231109	184600	247969300	27000	27000	27000	27000	0
124	20231109	184500	247969300	27000	27000	27000	27000	0
125	20231109	184400	247969300	27000	27000	27000	27000	0
126	20231109	184300	247969300	27000	27000	27000	27000	0
127	20231109	184200	247969300	27000	27000	27000	27000	0
128	20231109	184100	247969300	27000	27000	27000	27000	0
129	20231109	184000	247969300	27000	27000	27000	27000	0
130	20231109	183900	247969300	27000	27000	27000	27000	0
131	20231109	183800	247969300	27000	27000	27000	27000	0
132	20231109	183700	247969300	27000	27000	27000	27000	0
133	20231109	183600	247969300	27000	27000	27000	27000	0
134	20231109	183500	247969300	27000	27000	27000	27000	0
135	20231109	183400	247969300	27000	27000	27000	27000	0
136	20231109	183300	247969300	27000	27000	27000	27000	0
137	20231109	183200	247969300	27000	27000	27000	27000	0
138	20231109	183100	247969300	27000	27000	27000	27000	0
139	20231109	183000	247969300	27000	27000	27000	27000	0
140	20231109	182900	247969300	27000	27000	27000	27000	0
141	20231109	182800	247969300	27000	27000	27000	27000	0
142	20231109	182700	247969300	27000	27000	27000	27000	0
143	20231109	182600	247969300	27000	27000	27000	27000	0
144	20231109	182500	247969300	27000	27000	27000	27000	0
145	20231109	182400	247969300	27000	27000	27000	27000	0
146	20231109	182300	247969300	27000	27000	27000	27000	0
147	20231109	182200	247969300	27000	27000	27000	27000	0
148	20231109	182100	247969300	27000	27000	27000	27000	0
149	20231109	182000	247969300	27000	27000	27000	27000	0
150	20231109	181900	247969300	27000	27000	27000	27000	0
151	20231109	181800	247969300	27000	27000	27000	27000	0
152	20231109	181700	247969300	27000	27000	27000	27000	282
153	20231109	181600	247969300	27000	27000	27000	27000	0
154	20231109	181500	247969300	27000	27000	27000	27000	0
155	20231109	181400	247969300	27000	27000	27000	27000	0
156	20231109	181300	247969300	27000	27000	27000	27000	0
157	20231109	181200	247969300	27000	27000	27000	27000	0
158	20231109	181100	247969300	27000	27000	27000	27000	0
159	20231109	181000	247969300	27000	27000	27000	27000	0
160	20231109	180900	247969300	27000	27000	27000	27000	0
161	20231109	180800	247969300	27000	27000	27000	27000	0
162	20231109	180700	247969300	27000	27000	27000	27000	0
163	20231109	180600	247969300	27000	27000	27000	27000	0
164	20231109	180500	247969300	27000	27000	27000	27000	0
165	20231109	180400	247969300	27000	27000	27000	27000	0
166	20231109	180300	247969300	27000	27000	27000	27000	0
167	20231109	180200	247969300	27000	27000	27000	27000	0
168	20231109	180100	247969300	27000	27000	27000	27000	0
169	20231109	180000	247969300	27000	27000	27000	27000	0
170	20231109	175900	247969300	27000	27000	27000	27000	0
171	20231109	175800	247969300	27000	27000	27000	27000	0
172	20231109	175700	247969300	27000	27000	27000	27000	0
173	20231109	175600	247969300	27000	27000	27000	27000	0
174	20231109	175500	247969300	27000	27000	27000	27000	0
175	20231109	175400	247969300	27000	27000	27000	27000	0
176	20231109	175300	247969300	27000	27000	27000	27000	0
177	20231109	175200	247969300	27000	27000	27000	27000	0
178	20231109	175100	247969300	27000	27000	27000	27000	0
179	20231109	175000	247969300	27000	27000	27000	27000	0
180	20231109	174900	247969300	27000	27000	27000	27000	0
181	20231109	174800	247969300	27000	27000	27000	27000	0
182	20231109	174700	247969300	27000	27000	27000	27000	282
183	20231109	174600	247969300	27000	27000	27000	27000	0
184	20231109	174500	247969300	27000	27000	27000	27000	0
185	20231109	174400	247969300	27000	27000	27000	27000	0
186	20231109	174300	247969300	27000	27000	27000	27000	0
187	20231109	174200	247969300	27000	27000	27000	27000	0
188	20231109	174100	247969300	27000	27000	27000	27000	0
189	20231109	174000	247969300	27000	27000	27000	27000	0
190	20231109	173900	247969300	27000	27000	27000	27000	0
191	20231109	173800	247969300	27000	27000	27000	27000	0
192	20231109	173700	247969300	27000	27000	27000	27000	0
193	20231109	173600	247969300	27000	27000	27000	27000	0
194	20231109	173500	247969300	27000	27000	27000	27000	0
195	20231109	173400	247969300	27000	27000	27000	27000	0
196	20231109	173300	247969300	27000	27000	27000	27000	0
197	20231109	173200	247969300	27000	27000	27000	27000	0
198	20231109	173100	247969300	27000	27000	27000	27000	0
199	20231109	173000	247969300	27000	27000	27000	27000	0
200	20231109	172900	247969300	27000	27000	27000	27000	0
201	20231109	172800	247969300	27000	27000	27000	27000	0
202	20231109	172700	247969300	27000	27000	27000	27000	0
203	20231109	172600	247969300	27000	27000	27000	27000	0
204	20231109	172500	247969300	27000	27000	27000	27000	0
205	20231109	172400	247969300	27000	27000	27000	27000	0
206	20231109	172300	247969300	27000	27000	27000	27000	0
207	20231109	172200	247969300	27000	27000	27000	27000	0
208	20231109	172100	247969300	27000	27000	27000	27000	0
209	20231109	172000	247969300	27000	27000	27000	27000	0
210	20231109	171900	247969300	27000	27000	27000	27000	0
211	20231109	171800	247969300	27000	27000	27000	27000	0
212	20231109	171700	247969300	27000	27000	27000	27000	282
213	20231109	171600	247969300	27000	27000	27000	27000	0
214	20231109	171500	247969300	27000	27000	27000	27000	0
215	20231109	171400	247969300	27000	27000	27000	27000	0
216	20231109	171300	247969300	27000	27000	27000	27000	0
217	20231109	171200	247969300	27000	27000	27000	27000	0
218	20231109	171100	247969300	27000	27000	27000	27000	0
219	20231109	171000	247969300	27000	27000	27000	27000	0
220	20231109	170900	247969300	27000	27000	27000	27000	0
221	20231109	170800	247969300	27000	27000	27000	27000	0
222	20231109	170700	247969300	27000	27000	27000	27000	0
223	20231109	170600	247969300	27000	27000	27000	27000	0
224	20231109	170500	247969300	27000	27000	27000	27000	0
225	20231109	170400	247969300	27000	27000	27000	27000	0
226	20231109	170300	247969300	27000	27000	27000	27000	0
227	20231109	170200	247969300	27000	27000	27000	27000	0
228	20231109	170100	247969300	27000	27000	27000	27000	0
229	20231109	170000	247969300	27000	27000	27000	27000	0
230	20231109	165900	247969300	27000	27000	27000	27000	0
231	20231109	165800	247969300	27000	27000	27000	27000	0
232	20231109	165700	247969300	27000	27000	27000	27000	0
233	20231109	165600	247969300	27000	27000	27000	27000	0
234	20231109	165500	247969300	27000	27000	27000	27000	0
235	20231109	165400	247969300	27000	27000	27000	27000	0
236	20231109	165300	247969300	27000	27000	27000	27000	0
237	20231109	165200	247969300	27000	27000	27000	27000	0
238	20231109	165100	247969300	27000	27000	27000	27000	0
239	20231109	165000	247969300	27000	27000	27000	27000	0
240	20231109	164900	247969300	27000	27000	27000	27000	0
241	20231109	164800	247969300	27000	27000	27000	27000	0
242	20231109	164700	247969300	27000	27000	27000	27000	282
243	20231109	164600	247969300	27000	27000	27000	27000	0
244	20231109	164500	247969300	27000	27000	27000	27000	0
245	20231109	164400	247969300	27000	27000	27000	27000	0
246	20231109	164300	247969300	27000	27000	27000	27000	0
247	20231109	164200	247969300	27000	27000	27000	27000	0
248	20231109	164100	247969300	27000	27000	27000	27000	0
249	20231109	164000	247969300	27000	27000	27000	27000	0
250	20231109	163900	247969300	27000	27000	27000	27000	0
251	20231109	163800	247969300	27000	27000	27000	27000	0
252	20231109	163700	247969300	27000	27000	27000	27000	0
253	20231109	163600	247969300	27000	27000	27000	27000	0
254	20231109	163500	247969300	27000	27000	27000	27000	0
255	20231109	163400	247969300	27000	27000	27000	27000	0
256	20231109	163300	247969300	27000	27000	27000	27000	0
257	20231109	163200	247969300	27000	27000	27000	27000	0
258	20231109	163100	247969300	27000	27000	27000	27000	0
259	20231109	163000	247969300	27000	27000	27000	27000	0
260	20231109	162900	247969300	27000	27000	27000	27000	0
261	20231109	162800	247969300	27000	27000	27000	27000	0
262	20231109	162700	247969300	27000	27000	27000	27000	0
263	20231109	162600	247969300	27000	27000	27000	27000	0
264	20231109	162500	247969300	27000	27000	27000	27000	0
265	20231109	162400	247969300	27000	27000	27000	27000	0
266	20231109	162300	247969300	27000	27000	27000	27000	0
267	20231109	162200	247969300	27000	27000	27000	27000	0
268	20231109	162100	247969300	27000	27000	27000	27000	0
269	20231109	162000	247969300	27000	27000	27000	27000	0
270	20231109	161900	247969300	27000	27000	27000	27000	0
271	20231109	161800	247969300	27000	27000	27000	27000	0
272	20231109	161700	247969300	27000	27000	27000	27000	282
273	20231109	161600	247969300	27000	27000	27000	27000	0
274	20231109	161500	247969300	27000	27000	27000	27000	0
275	20231109	161400	247969300	27000	27000	27000	27000	0
276	20231109	161300	247969300	27000	27000	27000	27000	0
277	20231109	161200	247969300	27000	27000	27000	27000	0
278	20231109	161100	247969300	27000	27000	27000	27000	0
279	20231109	161000	247969300	27000	27000	27000	27000	0
280	20231109	160900	247969300	27000	27000	27000	27000	0
281	20231109	160800	247969300	27000	27000	27000	27000	0
282	20231109	160700	247969300	27000	27000	27000	27000	0
283	20231109	160600	247969300	27000	27000	27000	27000	0
284	20231109	160500	247969300	27000	27000	27000	27000	0
285	20231109	160400	247969300	27000	27000	27000	27000	0
286	20231109	160300	247969300	27000	27000	27000	27000	0
287	20231109	160200	247969300	27000	27000	27000	27000	0
288	20231109	160100	247969300	27000	27000	27000	27000	0
289	20231109	160000	247969300	27000	27000	27000	27000	0
290	20231109	155900	247969300	27000	27000	27000	27000	0
291	20231109	155800	247969300	27000	27000	27000	27000	0
292	20231109	155700	247969300	27000	27000	27000	27000	0
293	20231109	155600	247969300	27000	27000	27000	27000	0
294	20231109	155500	247969300	27000	27000	27000	27000	0
295	20231109	155400	247969300	27000	27000	27000	27000	0
296	20231109	155300	247969300	27000	27000	27000	27000	0
297	20231109	155200	247969300	27000	27000	27000	27000	0
298	20231109	155100	247969300	27000	27000	27000	27000	0
299	20231109	155000	247969300	27000	27000	27000	27000	0
300	20231109	154900	247969300	27000	27000	27000	27000	0
301	20231109	154800	247969300	27000	27000	27000	27000	0
302	20231109	154700	247969300	27000	27000	27000	27000	282
303	20231109	154600	247969300	27000	27000	27000	27000	0
304	20231109	154500	247969300	27000	27000	27000	27000	0
305	20231109	154400	247969300	27000	27000	27000	27000	0
306	20231109	154300	247969300	27000	27000	27000	27000	0
307	20231109	154200	247969300	27000	27000	27000	27000	0
308	20231109	154100	247969300	27000	27000	27000	27000	0
309	20231109	154000	247969300	27000	27000	27000	27000	0
310	20231109	153900	247969300	27000	27000	27000	27000	0
311	20231109	153800	247969300	27000	27000	27000	27000	0
312	20231109	153700	247969300	27000	27000	27000	27000	0
313	20231109	153600	247969300	27000	27000	27000	27000	0
314	20231109	153500	247969300	27000	27000	27000	27000	0
315	20231109	153400	247969300	27000	27000	27000	27000	0
316	20231109	153300	247969300	27000	27000	27000	27000	0
317	20231109	153200	247969300	27000	27000	27000	27000	0
318	20231109	153100	247969300	27000	27000	27000	27000	0
319	20231109	153000	247969300	27000	27000	27000	27000	282
320	20231109	152900	240355300	27100	27100	27100	27100	0
321	20231109	152800	240355300	27100	27100	27100	27100	0
322	20231109	152700	240355300	27100	27100	27100	27100	0
323	20231109	152600	240355300	27100	27100	27100	27100	0
324	20231109	152500	240355300	27100	27100	27100	27100	0
325	20231109	152400	240355300	27100	27100	27100	27100	0
326	20231109	152300	240355300	27100	27100	27100	27100	0
327	20231109	152200	240355300	27100	27100	27100	27100	0
328	20231109	152100	240355300	27100	27100	27100	27100	0
329	20231109	152000	240355300	27100	27100	27100	27100	0
330	20231109	151900	240355300	27100	27100	27100	27100	0
331	20231109	151800	240355300	27100	27100	27100	27100	0
332	20231109	151700	240355300	27100	27100	27100	27100	0
333	20231109	151600	240355300	27100	27100	27100	27100	0
334	20231109	151500	240355300	27100	27100	27100	27100	0
335	20231109	151400	240355300	27100	27100	27100	27100	0
336	20231109	151300	240355300	27100	27100	27100	27100	0
337	20231109	151200	240355300	27100	27100	27100	27100	0
338	20231109	151100	240355300	27100	27100	27100	27100	0
339	20231109	151000	240355300	27100	26950	27100	26950	42
340	20231109	150900	239223100	27050	27050	27050	27050	50
341	20231109	150800	237870600	27050	27050	27050	27050	0
342	20231109	150700	237870600	27050	27050	27050	27050	1
343	20231109	150600	237843550	27000	27000	27000	27000	35
344	20231109	150500	236898550	27000	27000	27000	27000	0
345	20231109	150400	236898550	27000	27000	27000	27000	0
346	20231109	150300	236898550	27000	27000	27000	27000	0
347	20231109	150200	236898550	27000	27000	27000	27000	0
348	20231109	150100	236898550	27000	27000	27000	27000	26
349	20231109	150000	236196550	26950	26950	26950	26950	1
350	20231109	145900	236169600	27050	27050	27050	27050	0
351	20231109	145800	236169600	27050	27050	27050	27050	0
352	20231109	145700	236169600	27050	27050	27050	27050	0
353	20231109	145600	236169600	27050	27050	27050	27050	51
354	20231109	145500	234790050	27050	27050	27050	27050	0
355	20231109	145400	234790050	27050	27050	27050	27050	0
356	20231109	145300	234790050	27050	27050	27050	27050	0
357	20231109	145200	234790050	27050	27050	27050	27050	0
358	20231109	145100	234790050	27050	27050	27050	27050	0
359	20231109	145000	234790050	27050	27050	27050	27050	0
360	20231109	144900	234790050	27050	27050	27050	27050	123
361	20231109	144800	231462900	27000	27000	27000	27000	0
362	20231109	144700	231462900	27000	27000	27000	27000	7
363	20231109	144600	231273900	27000	27000	27000	27000	0
364	20231109	144500	231273900	27000	27000	27000	27000	0
365	20231109	144400	231273900	27000	27000	27000	27000	1
366	20231109	144300	231246900	27100	27100	27100	27100	0
367	20231109	144200	231246900	27100	27100	27100	27100	0
368	20231109	144100	231246900	27100	26950	27100	26950	33
369	20231109	144000	230354550	26950	26900	26950	26900	207
370	20231109	143900	224785900	26900	26900	26900	26900	0
371	20231109	143800	224785900	26900	26900	26900	26900	0
372	20231109	143700	224785900	26900	26900	26900	26900	0
373	20231109	143600	224785900	26900	26900	26900	26900	10
374	20231109	143500	224516900	26900	26900	26900	26900	0
375	20231109	143400	224516900	26900	26900	26900	26900	0
376	20231109	143300	224516900	26900	26900	26900	26900	0
377	20231109	143200	224516900	26900	26900	26900	26900	0
378	20231109	143100	224516900	26900	26900	26900	26900	19
379	20231109	143000	224005800	27000	27000	27000	27000	0
380	20231109	142900	224005800	27000	27000	27000	27000	0
381	20231109	142800	224005800	27000	27000	27000	27000	0
382	20231109	142700	224005800	27000	27000	27000	27000	0
383	20231109	142600	224005800	27000	27000	27000	27000	0
384	20231109	142500	224005800	27000	27000	27000	27000	0
385	20231109	142400	224005800	27000	27000	27000	27000	0
386	20231109	142300	224005800	27000	27000	27000	27000	0
387	20231109	142200	224005800	27000	27000	27000	27000	0
388	20231109	142100	224005800	27000	27000	27000	27000	0
389	20231109	142000	224005800	27000	27000	27000	27000	0
390	20231109	141900	224005800	27000	27000	27000	27000	0
391	20231109	141800	224005800	27000	27000	27000	27000	0
392	20231109	141700	224005800	27000	27000	27000	27000	0
393	20231109	141600	224005800	27000	27000	27000	27000	1
394	20231109	141500	223978800	26950	26950	26950	26950	2
395	20231109	141400	223924900	26950	26950	26950	26950	0
396	20231109	141300	223924900	26950	26950	26950	26950	0
397	20231109	141200	223924900	26950	26950	26950	26950	0
398	20231109	141100	223924900	26950	26950	26950	26950	0
399	20231109	141000	223924900	26950	26950	26950	26950	1
400	20231109	140900	223897950	26850	26850	26850	26850	0
401	20231109	140800	223897950	26850	26850	26850	26850	0
402	20231109	140700	223897950	26850	26850	26850	26850	0
403	20231109	140600	223897950	26850	26850	26850	26850	0
404	20231109	140500	223897950	26850	26850	26850	26850	0
405	20231109	140400	223897950	26850	26850	26850	26850	0
406	20231109	140300	223897950	26850	26850	26850	26850	0
407	20231109	140200	223897950	26850	26850	26850	26850	0
408	20231109	140100	223897950	26850	26850	26850	26850	0
409	20231109	140000	223897950	26850	26850	26850	26850	0
410	20231109	135900	223897950	26850	26850	26850	26850	0
411	20231109	135800	223897950	26850	26850	26850	26850	0
412	20231109	135700	223897950	26850	26850	26850	26850	188
413	20231109	135600	218850150	26850	26950	26950	26850	100
414	20231109	135500	216161700	27000	27000	27000	27000	0
415	20231109	135400	216161700	27000	27000	27000	27000	0
416	20231109	135300	216161700	27000	27000	27000	27000	12
417	20231109	135200	215837700	27050	27050	27050	27050	0
418	20231109	135100	215837700	27050	27050	27050	27050	0
419	20231109	135000	215837700	27050	27050	27050	27050	0
420	20231109	134900	215837700	27050	27050	27050	27050	0
421	20231109	134800	215837700	27050	27050	27050	27050	0
422	20231109	134700	215837700	27050	27050	27050	27050	0
423	20231109	134600	215837700	27050	27000	27050	27000	110
424	20231109	134500	212862750	27000	27000	27000	27000	0
425	20231109	134400	212862750	27000	27000	27000	27000	0
426	20231109	134300	212862750	27000	27000	27000	27000	0
427	20231109	134200	212862750	27000	27000	27000	27000	0
428	20231109	134100	212862750	27000	27000	27000	27000	0
429	20231109	134000	212862750	27000	27000	27000	27000	0
430	20231109	133900	212862750	27000	27000	27000	27000	7
431	20231109	133800	212673750	27000	27000	27000	27000	0
432	20231109	133700	212673750	27000	27000	27000	27000	0
433	20231109	133600	212673750	27000	27000	27000	27000	0
434	20231109	133500	212673750	27000	27000	27000	27000	0
435	20231109	133400	212673750	27000	27000	27000	27000	6
436	20231109	133300	212511750	26900	26900	26900	26900	0
437	20231109	133200	212511750	26900	26900	26900	26900	0
438	20231109	133100	212511750	26900	26900	26900	26900	0
439	20231109	133000	212511750	26900	26900	26900	26900	0
440	20231109	132900	212511750	26900	26900	26900	26900	0
441	20231109	132800	212511750	26900	26900	26900	26900	0
442	20231109	132700	212511750	26900	26900	26900	26900	0
443	20231109	132600	212511750	26900	26900	26900	26900	0
444	20231109	132500	212511750	26900	26900	26900	26900	0
445	20231109	132400	212511750	26900	26900	26900	26900	20
446	20231109	132300	211973750	26900	26900	26900	26900	23
447	20231109	132200	211355050	27000	27000	27000	27000	1
448	20231109	132100	211328050	27000	27000	27000	27000	0
449	20231109	132000	211328050	27000	27000	27000	27000	0
450	20231109	131900	211328050	27000	27000	27000	27000	0
451	20231109	131800	211328050	27000	27000	27000	27000	1
452	20231109	131700	211301050	27000	27000	27000	27000	4
453	20231109	131600	211193050	26950	26950	26950	26950	0
454	20231109	131500	211193050	26950	26950	26950	26950	0
455	20231109	131400	211193050	26950	26950	26950	26950	0
456	20231109	131300	211193050	26950	26950	26950	26950	1
457	20231109	131200	211166100	26900	26900	26900	26900	0
458	20231109	131100	211166100	26900	26900	26900	26900	0
459	20231109	131000	211166100	26900	26900	26900	26900	0
460	20231109	130900	211166100	26900	26900	26900	26900	0
461	20231109	130800	211166100	26900	26900	26900	26900	0
462	20231109	130700	211166100	26900	26900	26900	26900	0
463	20231109	130600	211166100	26900	26900	26900	26900	0
464	20231109	130500	211166100	26900	26900	26900	26900	1
465	20231109	130400	211139200	26850	26850	26850	26850	0
466	20231109	130300	211139200	26850	26850	26850	26850	0
467	20231109	130200	211139200	26850	26850	26850	26850	0
468	20231109	130100	211139200	26850	26850	26850	26850	0
469	20231109	130000	211139200	26850	26850	26850	26850	0
470	20231109	125900	211139200	26850	26850	26850	26850	0
471	20231109	125800	211139200	26850	26850	26850	26850	0
472	20231109	125700	211139200	26850	26850	26850	26850	0
473	20231109	125600	211139200	26850	26850	26850	26850	0
474	20231109	125500	211139200	26850	26850	26850	26850	0
475	20231109	125400	211139200	26850	26850	26850	26850	0
476	20231109	125300	211139200	26850	26850	26850	26850	0
477	20231109	125200	211139200	26850	26850	26850	26850	0
478	20231109	125100	211139200	26850	26850	26850	26850	0
479	20231109	125000	211139200	26850	26850	26850	26850	0
480	20231109	124900	211139200	26850	26850	26850	26850	100
481	20231109	124800	208454200	26850	26850	26850	26850	0
482	20231109	124700	208454200	26850	26850	26850	26850	0
483	20231109	124600	208454200	26850	26850	26850	26850	0
484	20231109	124500	208454200	26850	26850	26850	26850	0
485	20231109	124400	208454200	26850	26850	26850	26850	0
486	20231109	124300	208454200	26850	26850	26850	26850	0
487	20231109	124200	208454200	26850	26850	26850	26850	10
488	20231109	124100	208185700	27000	27000	27000	27000	0
489	20231109	124000	208185700	27000	27000	27000	27000	0
490	20231109	123900	208185700	27000	26900	27000	26900	20
491	20231109	123800	207647000	26900	26900	26900	26900	39
492	20231109	123700	206597900	26900	27000	27000	26900	56
493	20231109	123600	205091000	27000	27000	27000	27000	0
494	20231109	123500	205091000	27000	27000	27000	27000	0
495	20231109	123400	205091000	27000	27000	27000	27000	0
496	20231109	123300	205091000	27000	27000	27000	27000	0
497	20231109	123200	205091000	27000	27000	27000	27000	1
498	20231109	123100	205064000	27000	27000	27000	27000	1
499	20231109	123000	205037000	27000	27000	27000	27000	1
500	20231109	122900	205010000	27000	27000	27000	27000	0
501	20231109	122800	205010000	27000	27000	27000	27000	0
502	20231109	122700	205010000	27000	27000	27000	27000	0
503	20231109	122600	205010000	27000	27000	27000	27000	0
504	20231109	122500	205010000	27000	27000	27000	27000	0
505	20231109	122400	205010000	27000	27000	27000	27000	0
506	20231109	122300	205010000	27000	27000	27000	27000	0
507	20231109	122200	205010000	27000	27000	27000	27000	1
508	20231109	122100	204983000	27000	26950	27000	26950	3
509	20231109	122000	204902100	27000	27000	27000	27000	0
510	20231109	121900	204902100	27000	27000	27000	27000	0
511	20231109	121800	204902100	27000	27000	27000	27000	0
512	20231109	121700	204902100	27000	27000	27000	27000	0
513	20231109	121600	204902100	27000	27000	27000	27000	0
514	20231109	121500	204902100	27000	27000	27000	27000	0
515	20231109	121400	204902100	27000	27000	27000	27000	148
516	20231109	121300	200906100	27000	27000	27000	27000	0
517	20231109	121200	200906100	27000	27000	27000	27000	0
518	20231109	121100	200906100	27000	27000	27000	27000	0
519	20231109	121000	200906100	27000	27000	27000	27000	0
520	20231109	120900	200906100	27000	27000	27000	27000	5
521	20231109	120800	200771100	27000	27000	27000	27000	0
522	20231109	120700	200771100	27000	27000	27000	27000	0
523	20231109	120600	200771100	27000	27000	27000	27000	10
524	20231109	120500	200501100	27000	27000	27000	27000	0
525	20231109	120400	200501100	27000	27000	27000	27000	0
526	20231109	120300	200501100	27000	27000	27000	27000	20
527	20231109	120200	199961100	26950	26950	26950	26950	324
528	20231109	120100	191229300	26900	26900	26900	26900	200
529	20231109	120000	185849300	26900	26900	26900	26900	0
530	20231109	115900	185849300	26900	26900	26900	26900	0
531	20231109	115800	185849300	26900	26900	26900	26900	0
532	20231109	115700	185849300	26900	26900	26900	26900	0
533	20231109	115600	185849300	26900	26900	26900	26900	0
534	20231109	115500	185849300	26900	26900	26900	26900	101
535	20231109	115400	183132400	26950	26900	26950	26900	114
536	20231109	115300	180064150	26900	26900	26900	26900	10
537	20231109	115200	179795150	26800	26850	26850	26800	248
538	20231109	115100	173142400	26800	26800	26800	26800	0
539	20231109	115000	173142400	26800	26800	26800	26800	9
540	20231109	114900	172901200	26800	26800	26800	26800	0
541	20231109	114800	172901200	26800	26800	26800	26800	0
542	20231109	114700	172901200	26800	26800	26800	26800	0
543	20231109	114600	172901200	26800	26800	26800	26800	0
544	20231109	114500	172901200	26800	26800	26800	26800	0
545	20231109	114400	172901200	26800	26800	26800	26800	0
546	20231109	114300	172901200	26800	26800	26800	26800	7
547	20231109	114200	172713600	27000	27000	27000	27000	0
548	20231109	114100	172713600	27000	27000	27000	27000	0
549	20231109	114000	172713600	27000	27000	27000	27000	0
550	20231109	113900	172713600	27000	27000	27000	27000	0
551	20231109	113800	172713600	27000	27050	27050	27000	2
552	20231109	113700	172659550	27000	26950	27000	26950	230
553	20231109	113600	166450850	26950	26950	26950	26950	1
554	20231109	113500	166423900	26800	26950	26950	26800	13
555	20231109	113400	166075200	26900	26900	26900	26900	84
556	20231109	113300	163815600	26900	26900	26900	26900	0
557	20231109	113200	163815600	26900	26900	26900	26900	0
558	20231109	113100	163815600	26900	26900	26900	26900	1
559	20231109	113000	163788700	26900	26900	26900	26900	0
560	20231109	112900	163788700	26900	26900	26900	26900	0
561	20231109	112800	163788700	26900	26900	26900	26900	0
562	20231109	112700	163788700	26900	26900	26900	26900	0
563	20231109	112600	163788700	26900	26900	26900	26900	0
564	20231109	112500	163788700	26900	26900	26900	26900	0
565	20231109	112400	163788700	26900	26900	26900	26900	0
566	20231109	112300	163788700	26900	26900	26900	26900	0
567	20231109	112200	163788700	26900	26900	26900	26900	0
568	20231109	112100	163788700	26900	26900	26900	26900	0
569	20231109	112000	163788700	26900	26900	26900	26900	1
570	20231109	111900	163761800	26900	26900	26900	26900	1
571	20231109	111800	163734900	26900	26900	26900	26900	0
572	20231109	111700	163734900	26900	26900	26900	26900	0
573	20231109	111600	163734900	26900	26850	26900	26800	75
574	20231109	111500	161721350	26900	26900	26900	26900	0
575	20231109	111400	161721350	26900	26900	26900	26900	0
576	20231109	111300	161721350	26900	26900	26900	26900	0
577	20231109	111200	161721350	26900	26900	26900	26900	2
578	20231109	111100	161667550	26900	26900	26900	26900	0
579	20231109	111000	161667550	26900	26900	26900	26900	0
580	20231109	110900	161667550	26900	26900	26900	26900	0
581	20231109	110800	161667550	26900	26900	26900	26900	3
582	20231109	110700	161586850	26900	26900	26900	26900	0
583	20231109	110600	161586850	26900	26900	26900	26900	0
584	20231109	110500	161586850	26900	26900	26900	26900	2
585	20231109	110400	161533050	26900	26900	26900	26900	39
586	20231109	110300	160483950	26900	26900	26900	26850	103
587	20231109	110200	157713300	26900	26900	26900	26900	0
588	20231109	110100	157713300	26900	26900	26900	26900	0
589	20231109	110000	157713300	26900	26900	26900	26900	10
590	20231109	105900	157444300	26950	26950	26950	26950	0
591	20231109	105800	157444300	26950	26950	26950	26950	0
592	20231109	105700	157444300	26950	26950	26950	26950	0
593	20231109	105600	157444300	26950	26950	26950	26950	1
594	20231109	105500	157417350	26800	26800	26800	26800	75
595	20231109	105400	155407350	26900	26900	26900	26900	0
596	20231109	105300	155407350	26900	26900	26900	26900	0
597	20231109	105200	155407350	26900	26900	26900	26900	0
598	20231109	105100	155407350	26900	26900	26900	26900	170
599	20231109	105000	150834350	26850	26850	26850	26850	0
600	20231109	104900	150834350	26850	26850	26850	26850	0
601	20231109	104800	150834350	26850	26850	26850	26850	0
602	20231109	104700	150834350	26850	26850	26850	26850	0
603	20231109	104600	150834350	26850	26850	26850	26850	0
604	20231109	104500	150834350	26850	26850	26850	26850	11
605	20231109	104400	150539000	26850	26850	26850	26850	0
606	20231109	104300	150539000	26850	26850	26850	26850	0
607	20231109	104200	150539000	26850	26850	26850	26850	1
608	20231109	104100	150512150	26850	26850	26850	26850	25
609	20231109	104000	149840900	26850	26850	26850	26850	0
610	20231109	103900	149840900	26850	26850	26850	26850	0
611	20231109	103800	149840900	26850	26850	26850	26850	24
612	20231109	103700	149196500	26850	26850	26850	26850	0
613	20231109	103600	149196500	26850	26850	26850	26850	1
614	20231109	103500	149169650	26850	26850	26850	26850	1
615	20231109	103400	149142800	26800	26800	26800	26800	5
616	20231109	103300	149008800	26650	26650	26650	26650	0
617	20231109	103200	149008800	26650	26650	26650	26650	0
618	20231109	103100	149008800	26650	26700	26700	26650	10
619	20231109	103000	148741950	26700	26700	26700	26700	4
620	20231109	102900	148635150	26650	26750	26750	26650	38
621	20231109	102800	147622250	26650	26750	26750	26650	130
622	20231109	102700	144156150	26700	26700	26700	26700	0
623	20231109	102600	144156150	26700	26700	26700	26700	122
624	20231109	102500	140898750	26900	26900	26900	26900	0
625	20231109	102400	140898750	26900	26900	26900	26900	1
626	20231109	102300	140871850	26750	26750	26750	26750	32
627	20231109	102200	140015850	26750	26750	26750	26750	0
628	20231109	102100	140015850	26750	26750	26750	26750	0
629	20231109	102000	140015850	26750	26750	26750	26750	0
630	20231109	101900	140015850	26750	27050	27100	26750	52
631	20231109	101800	138619000	26800	26800	26800	26800	49
632	20231109	101700	137305800	26650	26650	26650	26650	0
633	20231109	101600	137305800	26650	26700	26700	26650	155
634	20231109	101500	133170150	26700	26700	26700	26700	0
635	20231109	101400	133170150	26700	26750	26750	26700	542
636	20231109	101300	118682400	26750	26750	26750	26750	0
637	20231109	101200	118682400	26750	26750	26750	26750	0
638	20231109	101100	118682400	26750	26750	26750	26750	0
639	20231109	101000	118682400	26750	26750	26750	26750	100
640	20231109	100900	116007400	26750	26850	26850	26750	310
641	20231109	100800	107696550	26800	26800	26800	26800	0
642	20231109	100700	107696550	26800	26800	26800	26800	0
643	20231109	100600	107696550	26800	26800	26800	26800	0
644	20231109	100500	107696550	26800	26800	26800	26800	0
645	20231109	100400	107696550	26800	26800	26800	26800	0
646	20231109	100300	107696550	26800	26800	26800	26800	100
647	20231109	100200	105016550	26950	26950	26950	26950	0
648	20231109	100100	105016550	26950	26750	26950	26750	121
649	20231109	100000	101773750	26750	26750	26750	26750	0
650	20231109	095900	101773750	26750	26850	26850	26750	45
651	20231109	095800	100567950	26800	26800	26800	26800	143
652	20231109	095700	96735550	26800	26800	26900	26800	81
653	20231109	095600	94564650	26800	26800	26800	26800	9
654	20231109	095500	94323450	26800	26800	26800	26800	152
655	20231109	095400	90249850	26800	26850	26850	26800	642
656	20231109	095300	73036650	26900	26900	26900	26900	1
657	20231109	095200	73009750	26900	26900	26900	26900	0
658	20231109	095100	73009750	26900	26900	26900	26900	224
659	20231109	095000	66984150	26950	26950	26950	26950	115
660	20231109	094900	63884900	27000	27000	27000	27000	73
661	20231109	094800	61913900	27000	27000	27000	27000	0
662	20231109	094700	61913900	27000	27000	27000	27000	36
663	20231109	094600	60941900	27000	27100	27100	27000	120
664	20231109	094500	57700900	27100	27100	27100	27100	0
665	20231109	094400	57700900	27100	27100	27100	27100	74
666	20231109	094300	55695500	27100	27100	27100	27100	100
667	20231109	094200	52985500	27000	27000	27000	27000	12
668	20231109	094100	52661500	27050	27050	27050	27050	18
669	20231109	094000	52174600	27050	27050	27050	27050	10
670	20231109	093900	51904100	27050	27050	27050	27050	0
671	20231109	093800	51904100	27050	27050	27050	27050	0
672	20231109	093700	51904100	27050	27050	27050	27050	0
673	20231109	093600	51904100	27050	27050	27050	27050	0
674	20231109	093500	51904100	27050	27050	27050	27050	0
675	20231109	093400	51904100	27050	27050	27050	27050	1
676	20231109	093300	51877050	27100	27100	27100	27100	100
677	20231109	093200	49167050	27100	27100	27100	27100	0
678	20231109	093100	49167050	27100	27100	27100	27100	0
679	20231109	093000	49167050	27100	27100	27100	27100	0
680	20231109	092900	49167050	27100	27100	27100	27100	1
681	20231109	092800	49139950	27000	27000	27000	27000	511
682	20231109	092700	35342950	27000	27000	27000	27000	0
683	20231109	092600	35342950	27000	27000	27000	27000	0
684	20231109	092500	35342950	27000	27000	27000	27000	0
685	20231109	092400	35342950	27000	27000	27000	27000	0
686	20231109	092300	35342950	27000	27000	27000	27000	0
687	20231109	092200	35342950	27000	27000	27000	27000	0
688	20231109	092100	35342950	27000	27050	27050	27000	30
689	20231109	092000	34532000	27100	27100	27100	27100	0
690	20231109	091900	34532000	27100	27050	27100	27050	58
691	20231109	091800	32960750	27050	27050	27050	27050	0
692	20231109	091700	32960750	27050	27050	27050	27050	22
693	20231109	091600	32365650	27050	27050	27050	27050	0
694	20231109	091500	32365650	27050	27050	27050	27050	0
695	20231109	091400	32365650	27050	27000	27050	27000	250
696	20231109	091300	25613150	27000	27000	27000	27000	0
697	20231109	091200	25613150	27000	27000	27000	27000	40
698	20231109	091100	24533150	27000	27000	27000	27000	76
699	20231109	091000	22481150	27000	27000	27000	27000	120
700	20231109	090900	19241150	27000	27050	27050	27000	202
701	20231109	090800	13786900	27100	27100	27100	27100	0
702	20231109	090700	13786900	27100	27100	27100	27100	0
703	20231109	090600	13786900	27100	27100	27100	27100	8
704	20231109	090500	13570100	27050	27050	27050	27050	0
705	20231109	090400	13570100	27050	27050	27050	27050	0
706	20231109	090300	13570100	27050	27000	27050	27000	91
707	20231109	090200	11108700	27050	26950	27050	26950	59
708	20231109	090100	9513750	27050	26950	27050	26950	27
709	20231109	090000	8786000	26950	26950	26950	26950	324