KissMeData/248170/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	204500	376867450	27050	27050	27050	27050	129
3	20231107	204400	376867450	27050	27050	27050	27050	0
4	20231107	204300	376867450	27050	27050	27050	27050	0
5	20231107	204200	376867450	27050	27050	27050	27050	0
6	20231107	204100	376867450	27050	27050	27050	27050	0
7	20231107	204000	376867450	27050	27050	27050	27050	0
8	20231107	203900	376867450	27050	27050	27050	27050	0
9	20231107	203800	376867450	27050	27050	27050	27050	0
10	20231107	203700	376867450	27050	27050	27050	27050	0
11	20231107	203600	376867450	27050	27050	27050	27050	0
12	20231107	203500	376867450	27050	27050	27050	27050	0
13	20231107	203400	376867450	27050	27050	27050	27050	0
14	20231107	203300	376867450	27050	27050	27050	27050	0
15	20231107	203200	376867450	27050	27050	27050	27050	0
16	20231107	203100	376867450	27050	27050	27050	27050	0
17	20231107	203000	376867450	27050	27050	27050	27050	0
18	20231107	202900	376867450	27050	27050	27050	27050	0
19	20231107	202800	376867450	27050	27050	27050	27050	0
20	20231107	202700	376867450	27050	27050	27050	27050	0
21	20231107	202600	376867450	27050	27050	27050	27050	0
22	20231107	202500	376867450	27050	27050	27050	27050	0
23	20231107	202400	376867450	27050	27050	27050	27050	0
24	20231107	202300	376867450	27050	27050	27050	27050	0
25	20231107	202200	376867450	27050	27050	27050	27050	0
26	20231107	202100	376867450	27050	27050	27050	27050	0
27	20231107	202000	376867450	27050	27050	27050	27050	0
28	20231107	201900	376867450	27050	27050	27050	27050	0
29	20231107	201800	376867450	27050	27050	27050	27050	0
30	20231107	201700	376867450	27050	27050	27050	27050	0
31	20231107	201600	376867450	27050	27050	27050	27050	0
32	20231107	201500	376867450	27050	27050	27050	27050	129
33	20231107	201400	376867450	27050	27050	27050	27050	0
34	20231107	201300	376867450	27050	27050	27050	27050	0
35	20231107	201200	376867450	27050	27050	27050	27050	0
36	20231107	201100	376867450	27050	27050	27050	27050	0
37	20231107	201000	376867450	27050	27050	27050	27050	0
38	20231107	200900	376867450	27050	27050	27050	27050	0
39	20231107	200800	376867450	27050	27050	27050	27050	0
40	20231107	200700	376867450	27050	27050	27050	27050	0
41	20231107	200600	376867450	27050	27050	27050	27050	0
42	20231107	200500	376867450	27050	27050	27050	27050	0
43	20231107	200400	376867450	27050	27050	27050	27050	0
44	20231107	200300	376867450	27050	27050	27050	27050	0
45	20231107	200200	376867450	27050	27050	27050	27050	0
46	20231107	200100	376867450	27050	27050	27050	27050	0
47	20231107	200000	376867450	27050	27050	27050	27050	0
48	20231107	195900	376867450	27050	27050	27050	27050	0
49	20231107	195800	376867450	27050	27050	27050	27050	0
50	20231107	195700	376867450	27050	27050	27050	27050	0
51	20231107	195600	376867450	27050	27050	27050	27050	0
52	20231107	195500	376867450	27050	27050	27050	27050	0
53	20231107	195400	376867450	27050	27050	27050	27050	0
54	20231107	195300	376867450	27050	27050	27050	27050	0
55	20231107	195200	376867450	27050	27050	27050	27050	0
56	20231107	195100	376867450	27050	27050	27050	27050	0
57	20231107	195000	376867450	27050	27050	27050	27050	0
58	20231107	194900	376867450	27050	27050	27050	27050	0
59	20231107	194800	376867450	27050	27050	27050	27050	0
60	20231107	194700	376867450	27050	27050	27050	27050	0
61	20231107	194600	376867450	27050	27050	27050	27050	0
62	20231107	194500	376867450	27050	27050	27050	27050	129
63	20231107	194400	376867450	27050	27050	27050	27050	0
64	20231107	194300	376867450	27050	27050	27050	27050	0
65	20231107	194200	376867450	27050	27050	27050	27050	0
66	20231107	194100	376867450	27050	27050	27050	27050	0
67	20231107	194000	376867450	27050	27050	27050	27050	0
68	20231107	193900	376867450	27050	27050	27050	27050	0
69	20231107	193800	376867450	27050	27050	27050	27050	0
70	20231107	193700	376867450	27050	27050	27050	27050	0
71	20231107	193600	376867450	27050	27050	27050	27050	0
72	20231107	193500	376867450	27050	27050	27050	27050	0
73	20231107	193400	376867450	27050	27050	27050	27050	0
74	20231107	193300	376867450	27050	27050	27050	27050	0
75	20231107	193200	376867450	27050	27050	27050	27050	0
76	20231107	193100	376867450	27050	27050	27050	27050	0
77	20231107	193000	376867450	27050	27050	27050	27050	0
78	20231107	192900	376867450	27050	27050	27050	27050	0
79	20231107	192800	376867450	27050	27050	27050	27050	0
80	20231107	192700	376867450	27050	27050	27050	27050	0
81	20231107	192600	376867450	27050	27050	27050	27050	0
82	20231107	192500	376867450	27050	27050	27050	27050	0
83	20231107	192400	376867450	27050	27050	27050	27050	0
84	20231107	192300	376867450	27050	27050	27050	27050	0
85	20231107	192200	376867450	27050	27050	27050	27050	0
86	20231107	192100	376867450	27050	27050	27050	27050	0
87	20231107	192000	376867450	27050	27050	27050	27050	0
88	20231107	191900	376867450	27050	27050	27050	27050	0
89	20231107	191800	376867450	27050	27050	27050	27050	0
90	20231107	191700	376867450	27050	27050	27050	27050	0
91	20231107	191600	376867450	27050	27050	27050	27050	0
92	20231107	191500	376867450	27050	27050	27050	27050	129
93	20231107	191400	376867450	27050	27050	27050	27050	0
94	20231107	191300	376867450	27050	27050	27050	27050	0
95	20231107	191200	376867450	27050	27050	27050	27050	0
96	20231107	191100	376867450	27050	27050	27050	27050	0
97	20231107	191000	376867450	27050	27050	27050	27050	0
98	20231107	190900	376867450	27050	27050	27050	27050	0
99	20231107	190800	376867450	27050	27050	27050	27050	0
100	20231107	190700	376867450	27050	27050	27050	27050	0
101	20231107	190600	376867450	27050	27050	27050	27050	0
102	20231107	190500	376867450	27050	27050	27050	27050	0
103	20231107	190400	376867450	27050	27050	27050	27050	0
104	20231107	190300	376867450	27050	27050	27050	27050	0
105	20231107	190200	376867450	27050	27050	27050	27050	0
106	20231107	190100	376867450	27050	27050	27050	27050	0
107	20231107	190000	376867450	27050	27050	27050	27050	0
108	20231107	185900	376867450	27050	27050	27050	27050	0
109	20231107	185800	376867450	27050	27050	27050	27050	0
110	20231107	185700	376867450	27050	27050	27050	27050	0
111	20231107	185600	376867450	27050	27050	27050	27050	0
112	20231107	185500	376867450	27050	27050	27050	27050	0
113	20231107	185400	376867450	27050	27050	27050	27050	0
114	20231107	185300	376867450	27050	27050	27050	27050	0
115	20231107	185200	376867450	27050	27050	27050	27050	0
116	20231107	185100	376867450	27050	27050	27050	27050	0
117	20231107	185000	376867450	27050	27050	27050	27050	0
118	20231107	184900	376867450	27050	27050	27050	27050	0
119	20231107	184800	376867450	27050	27050	27050	27050	0
120	20231107	184700	376867450	27050	27050	27050	27050	0
121	20231107	184600	376867450	27050	27050	27050	27050	0
122	20231107	184500	376867450	27050	27050	27050	27050	129
123	20231107	184400	376867450	27050	27050	27050	27050	0
124	20231107	184300	376867450	27050	27050	27050	27050	0
125	20231107	184200	376867450	27050	27050	27050	27050	0
126	20231107	184100	376867450	27050	27050	27050	27050	0
127	20231107	184000	376867450	27050	27050	27050	27050	0
128	20231107	183900	376867450	27050	27050	27050	27050	0
129	20231107	183800	376867450	27050	27050	27050	27050	0
130	20231107	183700	376867450	27050	27050	27050	27050	0
131	20231107	183600	376867450	27050	27050	27050	27050	0
132	20231107	183500	376867450	27050	27050	27050	27050	0
133	20231107	183400	376867450	27050	27050	27050	27050	0
134	20231107	183300	376867450	27050	27050	27050	27050	0
135	20231107	183200	376867450	27050	27050	27050	27050	0
136	20231107	183100	376867450	27050	27050	27050	27050	0
137	20231107	183000	376867450	27050	27050	27050	27050	0
138	20231107	182900	376867450	27050	27050	27050	27050	0
139	20231107	182800	376867450	27050	27050	27050	27050	0
140	20231107	182700	376867450	27050	27050	27050	27050	0
141	20231107	182600	376867450	27050	27050	27050	27050	0
142	20231107	182500	376867450	27050	27050	27050	27050	0
143	20231107	182400	376867450	27050	27050	27050	27050	0
144	20231107	182300	376867450	27050	27050	27050	27050	0
145	20231107	182200	376867450	27050	27050	27050	27050	0
146	20231107	182100	376867450	27050	27050	27050	27050	0
147	20231107	182000	376867450	27050	27050	27050	27050	0
148	20231107	181900	376867450	27050	27050	27050	27050	0
149	20231107	181800	376867450	27050	27050	27050	27050	0
150	20231107	181700	376867450	27050	27050	27050	27050	0
151	20231107	181600	376867450	27050	27050	27050	27050	0
152	20231107	181500	376867450	27050	27050	27050	27050	129
153	20231107	181400	376867450	27050	27050	27050	27050	0
154	20231107	181300	376867450	27050	27050	27050	27050	0
155	20231107	181200	376867450	27050	27050	27050	27050	0
156	20231107	181100	376867450	27050	27050	27050	27050	0
157	20231107	181000	376867450	27050	27050	27050	27050	0
158	20231107	180900	376867450	27050	27050	27050	27050	0
159	20231107	180800	376867450	27050	27050	27050	27050	0
160	20231107	180700	376867450	27050	27050	27050	27050	0
161	20231107	180600	376867450	27050	27050	27050	27050	0
162	20231107	180500	376867450	27050	27050	27050	27050	0
163	20231107	180400	376867450	27050	27050	27050	27050	0
164	20231107	180300	376867450	27050	27050	27050	27050	0
165	20231107	180200	376867450	27050	27050	27050	27050	0
166	20231107	180100	376867450	27050	27050	27050	27050	0
167	20231107	180000	376867450	27050	27050	27050	27050	0
168	20231107	175900	376867450	27050	27050	27050	27050	0
169	20231107	175800	376867450	27050	27050	27050	27050	0
170	20231107	175700	376867450	27050	27050	27050	27050	0
171	20231107	175600	376867450	27050	27050	27050	27050	0
172	20231107	175500	376867450	27050	27050	27050	27050	0
173	20231107	175400	376867450	27050	27050	27050	27050	0
174	20231107	175300	376867450	27050	27050	27050	27050	0
175	20231107	175200	376867450	27050	27050	27050	27050	0
176	20231107	175100	376867450	27050	27050	27050	27050	0
177	20231107	175000	376867450	27050	27050	27050	27050	0
178	20231107	174900	376867450	27050	27050	27050	27050	0
179	20231107	174800	376867450	27050	27050	27050	27050	0
180	20231107	174700	376867450	27050	27050	27050	27050	0
181	20231107	174600	376867450	27050	27050	27050	27050	0
182	20231107	174500	376867450	27050	27050	27050	27050	129
183	20231107	174400	376867450	27050	27050	27050	27050	0
184	20231107	174300	376867450	27050	27050	27050	27050	0
185	20231107	174200	376867450	27050	27050	27050	27050	0
186	20231107	174100	376867450	27050	27050	27050	27050	0
187	20231107	174000	376867450	27050	27050	27050	27050	0
188	20231107	173900	376867450	27050	27050	27050	27050	0
189	20231107	173800	376867450	27050	27050	27050	27050	0
190	20231107	173700	376867450	27050	27050	27050	27050	0
191	20231107	173600	376867450	27050	27050	27050	27050	0
192	20231107	173500	376867450	27050	27050	27050	27050	0
193	20231107	173400	376867450	27050	27050	27050	27050	0
194	20231107	173300	376867450	27050	27050	27050	27050	0
195	20231107	173200	376867450	27050	27050	27050	27050	0
196	20231107	173100	376867450	27050	27050	27050	27050	0
197	20231107	173000	376867450	27050	27050	27050	27050	0
198	20231107	172900	376867450	27050	27050	27050	27050	0
199	20231107	172800	376867450	27050	27050	27050	27050	0
200	20231107	172700	376867450	27050	27050	27050	27050	0
201	20231107	172600	376867450	27050	27050	27050	27050	0
202	20231107	172500	376867450	27050	27050	27050	27050	0
203	20231107	172400	376867450	27050	27050	27050	27050	0
204	20231107	172300	376867450	27050	27050	27050	27050	0
205	20231107	172200	376867450	27050	27050	27050	27050	0
206	20231107	172100	376867450	27050	27050	27050	27050	0
207	20231107	172000	376867450	27050	27050	27050	27050	0
208	20231107	171900	376867450	27050	27050	27050	27050	0
209	20231107	171800	376867450	27050	27050	27050	27050	0
210	20231107	171700	376867450	27050	27050	27050	27050	0
211	20231107	171600	376867450	27050	27050	27050	27050	0
212	20231107	171500	376867450	27050	27050	27050	27050	129
213	20231107	171400	376867450	27050	27050	27050	27050	0
214	20231107	171300	376867450	27050	27050	27050	27050	0
215	20231107	171200	376867450	27050	27050	27050	27050	0
216	20231107	171100	376867450	27050	27050	27050	27050	0
217	20231107	171000	376867450	27050	27050	27050	27050	0
218	20231107	170900	376867450	27050	27050	27050	27050	0
219	20231107	170800	376867450	27050	27050	27050	27050	0
220	20231107	170700	376867450	27050	27050	27050	27050	0
221	20231107	170600	376867450	27050	27050	27050	27050	0
222	20231107	170500	376867450	27050	27050	27050	27050	0
223	20231107	170400	376867450	27050	27050	27050	27050	0
224	20231107	170300	376867450	27050	27050	27050	27050	0
225	20231107	170200	376867450	27050	27050	27050	27050	0
226	20231107	170100	376867450	27050	27050	27050	27050	0
227	20231107	170000	376867450	27050	27050	27050	27050	0
228	20231107	165900	376867450	27050	27050	27050	27050	0
229	20231107	165800	376867450	27050	27050	27050	27050	0
230	20231107	165700	376867450	27050	27050	27050	27050	0
231	20231107	165600	376867450	27050	27050	27050	27050	0
232	20231107	165500	376867450	27050	27050	27050	27050	0
233	20231107	165400	376867450	27050	27050	27050	27050	0
234	20231107	165300	376867450	27050	27050	27050	27050	0
235	20231107	165200	376867450	27050	27050	27050	27050	0
236	20231107	165100	376867450	27050	27050	27050	27050	0
237	20231107	165000	376867450	27050	27050	27050	27050	0
238	20231107	164900	376867450	27050	27050	27050	27050	0
239	20231107	164800	376867450	27050	27050	27050	27050	0
240	20231107	164700	376867450	27050	27050	27050	27050	0
241	20231107	164600	376867450	27050	27050	27050	27050	0
242	20231107	164500	376867450	27050	27050	27050	27050	129
243	20231107	164400	376867450	27050	27050	27050	27050	0
244	20231107	164300	376867450	27050	27050	27050	27050	0
245	20231107	164200	376867450	27050	27050	27050	27050	0
246	20231107	164100	376867450	27050	27050	27050	27050	0
247	20231107	164000	376867450	27050	27050	27050	27050	0
248	20231107	163900	376867450	27050	27050	27050	27050	0
249	20231107	163800	376867450	27050	27050	27050	27050	0
250	20231107	163700	376867450	27050	27050	27050	27050	0
251	20231107	163600	376867450	27050	27050	27050	27050	0
252	20231107	163500	376867450	27050	27050	27050	27050	0
253	20231107	163400	376867450	27050	27050	27050	27050	0
254	20231107	163300	376867450	27050	27050	27050	27050	0
255	20231107	163200	376867450	27050	27050	27050	27050	0
256	20231107	163100	376867450	27050	27050	27050	27050	0
257	20231107	163000	376867450	27050	27050	27050	27050	0
258	20231107	162900	376867450	27050	27050	27050	27050	0
259	20231107	162800	376867450	27050	27050	27050	27050	0
260	20231107	162700	376867450	27050	27050	27050	27050	0
261	20231107	162600	376867450	27050	27050	27050	27050	0
262	20231107	162500	376867450	27050	27050	27050	27050	0
263	20231107	162400	376867450	27050	27050	27050	27050	0
264	20231107	162300	376867450	27050	27050	27050	27050	0
265	20231107	162200	376867450	27050	27050	27050	27050	0
266	20231107	162100	376867450	27050	27050	27050	27050	0
267	20231107	162000	376867450	27050	27050	27050	27050	0
268	20231107	161900	376867450	27050	27050	27050	27050	0
269	20231107	161800	376867450	27050	27050	27050	27050	0
270	20231107	161700	376867450	27050	27050	27050	27050	0
271	20231107	161600	376867450	27050	27050	27050	27050	0
272	20231107	161500	376867450	27050	27050	27050	27050	129
273	20231107	161400	376867450	27050	27050	27050	27050	0
274	20231107	161300	376867450	27050	27050	27050	27050	0
275	20231107	161200	376867450	27050	27050	27050	27050	0
276	20231107	161100	376867450	27050	27050	27050	27050	0
277	20231107	161000	376867450	27050	27050	27050	27050	0
278	20231107	160900	376867450	27050	27050	27050	27050	0
279	20231107	160800	376867450	27050	27050	27050	27050	0
280	20231107	160700	376867450	27050	27050	27050	27050	0
281	20231107	160600	376867450	27050	27050	27050	27050	0
282	20231107	160500	376867450	27050	27050	27050	27050	0
283	20231107	160400	376867450	27050	27050	27050	27050	0
284	20231107	160300	376867450	27050	27050	27050	27050	0
285	20231107	160200	376867450	27050	27050	27050	27050	0
286	20231107	160100	376867450	27050	27050	27050	27050	0
287	20231107	160000	376867450	27050	27050	27050	27050	0
288	20231107	155900	376867450	27050	27050	27050	27050	0
289	20231107	155800	376867450	27050	27050	27050	27050	0
290	20231107	155700	376867450	27050	27050	27050	27050	0
291	20231107	155600	376867450	27050	27050	27050	27050	0
292	20231107	155500	376867450	27050	27050	27050	27050	0
293	20231107	155400	376867450	27050	27050	27050	27050	0
294	20231107	155300	376867450	27050	27050	27050	27050	0
295	20231107	155200	376867450	27050	27050	27050	27050	0
296	20231107	155100	376867450	27050	27050	27050	27050	0
297	20231107	155000	376867450	27050	27050	27050	27050	0
298	20231107	154900	376867450	27050	27050	27050	27050	0
299	20231107	154800	376867450	27050	27050	27050	27050	0
300	20231107	154700	376867450	27050	27050	27050	27050	0
301	20231107	154600	376867450	27050	27050	27050	27050	0
302	20231107	154500	376867450	27050	27050	27050	27050	129
303	20231107	154400	376867450	27050	27050	27050	27050	0
304	20231107	154300	376867450	27050	27050	27050	27050	0
305	20231107	154200	376867450	27050	27050	27050	27050	0
306	20231107	154100	376867450	27050	27050	27050	27050	0
307	20231107	154000	376867450	27050	27050	27050	27050	0
308	20231107	153900	376867450	27050	27050	27050	27050	0
309	20231107	153800	376867450	27050	27050	27050	27050	0
310	20231107	153700	376867450	27050	27050	27050	27050	0
311	20231107	153600	376867450	27050	27050	27050	27050	0
312	20231107	153500	376867450	27050	27050	27050	27050	0
313	20231107	153400	376867450	27050	27050	27050	27050	0
314	20231107	153300	376867450	27050	27050	27050	27050	0
315	20231107	153200	376867450	27050	27050	27050	27050	0
316	20231107	153100	376867450	27050	27050	27050	27050	0
317	20231107	153000	376867450	27050	27050	27050	27050	129
318	20231107	152900	373378000	27050	27050	27050	27050	0
319	20231107	152800	373378000	27050	27050	27050	27050	0
320	20231107	152700	373378000	27050	27050	27050	27050	0
321	20231107	152600	373378000	27050	27050	27050	27050	0
322	20231107	152500	373378000	27050	27050	27050	27050	0
323	20231107	152400	373378000	27050	27050	27050	27050	0
324	20231107	152300	373378000	27050	27050	27050	27050	0
325	20231107	152200	373378000	27050	27050	27050	27050	0
326	20231107	152100	373378000	27050	27050	27050	27050	0
327	20231107	152000	373378000	27050	27050	27050	27050	0
328	20231107	151900	373378000	27050	27050	27050	27050	2
329	20231107	151800	373323900	27100	27100	27100	27100	0
330	20231107	151700	373323900	27100	27100	27100	27100	0
331	20231107	151600	373323900	27100	27100	27100	27100	1
332	20231107	151500	373296800	27000	27050	27050	27000	73
333	20231107	151400	371323850	27100	27100	27100	27100	11
334	20231107	151300	371025750	27100	27100	27100	27100	0
335	20231107	151200	371025750	27100	27100	27100	27100	0
336	20231107	151100	371025750	27100	27100	27100	27100	2
337	20231107	151000	370971550	27100	27050	27100	27050	49
338	20231107	150900	369643700	27100	27100	27100	27100	49
339	20231107	150800	368315800	27050	27050	27050	27050	3
340	20231107	150700	368234650	27100	27100	27100	27100	15
341	20231107	150600	367828150	27100	27100	27100	27100	0
342	20231107	150500	367828150	27100	27100	27100	27100	0
343	20231107	150400	367828150	27100	27100	27100	27100	0
344	20231107	150300	367828150	27100	27100	27100	27100	11
345	20231107	150200	367530050	27050	27050	27050	27050	2
346	20231107	150100	367475950	27050	27100	27100	27050	129
347	20231107	150000	363985100	27000	27000	27000	27000	0
348	20231107	145900	363985100	27000	27000	27000	27000	0
349	20231107	145800	363985100	27000	27000	27000	27000	0
350	20231107	145700	363985100	27000	27000	27000	27000	3
351	20231107	145600	363904100	27000	27050	27050	27000	100
352	20231107	145500	361202050	27100	27100	27100	27100	2
353	20231107	145400	361147850	27050	27050	27050	27050	0
354	20231107	145300	361147850	27050	27050	27050	27050	0
355	20231107	145200	361147850	27050	27050	27050	27050	0
356	20231107	145100	361147850	27050	27050	27050	27050	0
357	20231107	145000	361147850	27050	27050	27050	27050	10
358	20231107	144900	360877350	27050	27050	27050	27050	20
359	20231107	144800	360336350	27050	27050	27050	27050	56
360	20231107	144700	358821550	27050	27050	27050	27050	35
361	20231107	144600	357874800	27050	27050	27050	27050	28
362	20231107	144500	357117400	27050	27050	27050	27050	0
363	20231107	144400	357117400	27050	27050	27050	27050	31
364	20231107	144300	356278850	27050	27050	27050	27050	36
365	20231107	144200	355305050	27050	27050	27050	27050	500
366	20231107	144100	341780050	27100	27100	27100	27100	37
367	20231107	144000	340777350	27100	27100	27100	27100	50
368	20231107	143900	339422350	27100	27100	27100	27100	0
369	20231107	143800	339422350	27100	27050	27100	27050	102
370	20231107	143700	336658200	27100	27050	27100	27000	700
371	20231107	143600	317747050	27100	27100	27100	27100	68
372	20231107	143500	315904250	27100	27100	27100	27100	0
373	20231107	143400	315904250	27100	27100	27100	27100	50
374	20231107	143300	314549250	27050	27050	27050	27050	200
375	20231107	143200	309139250	27150	27150	27150	27150	0
376	20231107	143100	309139250	27150	27150	27150	27150	2
377	20231107	143000	309084950	27150	27150	27150	27150	0
378	20231107	142900	309084950	27150	27150	27150	27150	0
379	20231107	142800	309084950	27150	27150	27150	27150	0
380	20231107	142700	309084950	27150	27150	27150	27150	0
381	20231107	142600	309084950	27150	27100	27150	27100	191
382	20231107	142500	303907500	27100	27100	27100	27100	12
383	20231107	142400	303582300	27150	27150	27150	27150	0
384	20231107	142300	303582300	27150	27150	27150	27150	0
385	20231107	142200	303582300	27150	27150	27150	27150	0
386	20231107	142100	303582300	27150	27150	27150	27150	0
387	20231107	142000	303582300	27150	27150	27150	27150	2
388	20231107	141900	303528000	27100	27100	27100	27100	0
389	20231107	141800	303528000	27100	27100	27100	27100	0
390	20231107	141700	303528000	27100	27100	27100	27100	0
391	20231107	141600	303528000	27100	27100	27100	27100	0
392	20231107	141500	303528000	27100	27100	27100	27100	0
393	20231107	141400	303528000	27100	27100	27100	27100	11
394	20231107	141300	303229900	27150	27150	27150	27150	1
395	20231107	141200	303202750	27100	27100	27100	27100	0
396	20231107	141100	303202750	27100	27100	27100	27100	0
397	20231107	141000	303202750	27100	27100	27100	27100	0
398	20231107	140900	303202750	27100	27100	27100	27100	9
399	20231107	140800	302958850	27100	27100	27100	27100	100
400	20231107	140700	300248850	27100	27100	27100	27100	0
401	20231107	140600	300248850	27100	27100	27100	27100	10
402	20231107	140500	299977850	27150	27150	27150	27150	0
403	20231107	140400	299977850	27150	27150	27150	27150	0
404	20231107	140300	299977850	27150	27150	27150	27150	0
405	20231107	140200	299977850	27150	27150	27150	27150	0
406	20231107	140100	299977850	27150	27150	27150	27150	5
407	20231107	140000	299842100	27150	27150	27150	27150	0
408	20231107	135900	299842100	27150	27150	27150	27150	9
409	20231107	135800	299597750	27150	27150	27150	27150	0
410	20231107	135700	299597750	27150	27150	27150	27150	2
411	20231107	135600	299543450	27150	27150	27150	27150	0
412	20231107	135500	299543450	27150	27150	27150	27150	1
413	20231107	135400	299516300	27200	27200	27200	27200	100
414	20231107	135300	296796300	27250	27250	27250	27250	0
415	20231107	135200	296796300	27250	27250	27250	27250	0
416	20231107	135100	296796300	27250	27250	27250	27250	10
417	20231107	135000	296523800	27250	27250	27250	27250	0
418	20231107	134900	296523800	27250	27250	27250	27250	0
419	20231107	134800	296523800	27250	27250	27250	27250	0
420	20231107	134700	296523800	27250	27250	27250	27250	0
421	20231107	134600	296523800	27250	27250	27250	27250	0
422	20231107	134500	296523800	27250	27250	27250	27250	1
423	20231107	134400	296496550	27100	27100	27100	27100	0
424	20231107	134300	296496550	27100	27100	27100	27100	0
425	20231107	134200	296496550	27100	27100	27100	27100	4
426	20231107	134100	296388150	27250	27250	27250	27250	1
427	20231107	134000	296360900	27250	27250	27250	27250	0
428	20231107	133900	296360900	27250	27250	27250	27250	0
429	20231107	133800	296360900	27250	27250	27250	27250	0
430	20231107	133700	296360900	27250	27250	27250	27250	4
431	20231107	133600	296251900	27250	27250	27250	27250	0
432	20231107	133500	296251900	27250	27250	27250	27250	10
433	20231107	133400	295979400	27250	27250	27250	27250	0
434	20231107	133300	295979400	27250	27250	27250	27250	0
435	20231107	133200	295979400	27250	27250	27250	27250	0
436	20231107	133100	295979400	27250	27250	27250	27250	0
437	20231107	133000	295979400	27250	27250	27250	27250	0
438	20231107	132900	295979400	27250	27250	27250	27250	0
439	20231107	132800	295979400	27250	27250	27250	27250	1
440	20231107	132700	295952150	27100	27100	27100	27100	1
441	20231107	132600	295925050	27100	27100	27100	27100	0
442	20231107	132500	295925050	27100	27150	27150	27100	100
443	20231107	132400	293214750	27150	27150	27150	27150	0
444	20231107	132300	293214750	27150	27150	27150	27150	3
445	20231107	132200	293133300	27150	27150	27150	27150	0
446	20231107	132100	293133300	27150	27150	27150	27150	0
447	20231107	132000	293133300	27150	27100	27150	27100	104
448	20231107	131900	290309900	27100	27100	27100	27100	8
449	20231107	131800	290093100	27100	27100	27100	27100	0
450	20231107	131700	290093100	27100	27100	27100	27100	0
451	20231107	131600	290093100	27100	27100	27100	27100	0
452	20231107	131500	290093100	27100	27100	27100	27100	0
453	20231107	131400	290093100	27100	27100	27100	27100	0
454	20231107	131300	290093100	27100	27100	27100	27100	4
455	20231107	131200	289984700	27100	27100	27100	27100	3
456	20231107	131100	289903400	27100	27100	27100	27100	0
457	20231107	131000	289903400	27100	27150	27150	27100	193
458	20231107	130900	284668050	27100	27100	27100	27100	0
459	20231107	130800	284668050	27100	27100	27100	27100	0
460	20231107	130700	284668050	27100	27100	27100	27100	0
461	20231107	130600	284668050	27100	27100	27100	27100	0
462	20231107	130500	284668050	27100	27100	27100	27100	0
463	20231107	130400	284668050	27100	27100	27100	27100	0
464	20231107	130300	284668050	27100	27100	27100	27100	0
465	20231107	130200	284668050	27100	27100	27100	27100	0
466	20231107	130100	284668050	27100	27100	27100	27100	0
467	20231107	130000	284668050	27100	27100	27100	27100	0
468	20231107	125900	284668050	27100	27100	27100	27100	0
469	20231107	125800	284668050	27100	27100	27100	27100	0
470	20231107	125700	284668050	27100	27100	27100	27100	0
471	20231107	125600	284668050	27100	27100	27100	27100	0
472	20231107	125500	284668050	27100	27100	27100	27100	0
473	20231107	125400	284668050	27100	27100	27100	27100	0
474	20231107	125300	284668050	27100	27100	27100	27100	10
475	20231107	125200	284397050	27100	27100	27100	27100	0
476	20231107	125100	284397050	27100	27100	27100	27100	0
477	20231107	125000	284397050	27100	27100	27100	27100	1
478	20231107	124900	284369950	27100	27100	27100	27100	0
479	20231107	124800	284369950	27100	27100	27100	27100	0
480	20231107	124700	284369950	27100	27100	27100	27100	0
481	20231107	124600	284369950	27100	27100	27100	27100	0
482	20231107	124500	284369950	27100	27100	27100	27100	0
483	20231107	124400	284369950	27100	27100	27100	27100	0
484	20231107	124300	284369950	27100	27100	27100	27100	0
485	20231107	124200	284369950	27100	27100	27100	27100	0
486	20231107	124100	284369950	27100	27150	27150	27050	653
487	20231107	124000	266702350	27100	27100	27100	27100	0
488	20231107	123900	266702350	27100	27100	27100	27100	0
489	20231107	123800	266702350	27100	27100	27100	27100	0
490	20231107	123700	266702350	27100	27100	27100	27100	0
491	20231107	123600	266702350	27100	27100	27100	27100	0
492	20231107	123500	266702350	27100	27100	27100	27100	0
493	20231107	123400	266702350	27100	27150	27150	27100	49
494	20231107	123300	265374000	27100	27100	27100	27100	0
495	20231107	123200	265374000	27100	27100	27100	27100	0
496	20231107	123100	265374000	27100	27100	27100	27100	0
497	20231107	123000	265374000	27100	27100	27100	27100	0
498	20231107	122900	265374000	27100	27100	27100	27100	0
499	20231107	122800	265374000	27100	27100	27100	27100	0
500	20231107	122700	265374000	27100	27100	27100	27100	0
501	20231107	122600	265374000	27100	27100	27100	27100	0
502	20231107	122500	265374000	27100	27100	27100	27100	0
503	20231107	122400	265374000	27100	27100	27100	27100	0
504	20231107	122300	265374000	27100	27150	27150	27100	48
505	20231107	122200	264073150	27100	27100	27100	27100	0
506	20231107	122100	264073150	27100	27100	27100	27100	0
507	20231107	122000	264073150	27100	27100	27100	27100	0
508	20231107	121900	264073150	27100	27100	27100	27100	0
509	20231107	121800	264073150	27100	27100	27100	27100	1
510	20231107	121700	264046050	27050	27050	27050	27050	0
511	20231107	121600	264046050	27050	27050	27050	27050	0
512	20231107	121500	264046050	27050	27050	27050	27050	0
513	20231107	121400	264046050	27050	27050	27050	27050	0
514	20231107	121300	264046050	27050	27050	27050	27050	0
515	20231107	121200	264046050	27050	27050	27050	27050	218
516	20231107	121100	258149150	27100	27200	27200	27100	579
517	20231107	121000	242452600	27300	27300	27300	27300	0
518	20231107	120900	242452600	27300	27300	27300	27300	0
519	20231107	120800	242452600	27300	27300	27300	27300	0
520	20231107	120700	242452600	27300	27300	27300	27300	1
521	20231107	120600	242425300	27300	27300	27300	27300	0
522	20231107	120500	242425300	27300	27300	27300	27300	0
523	20231107	120400	242425300	27300	27300	27300	27300	0
524	20231107	120300	242425300	27300	27300	27300	27300	0
525	20231107	120200	242425300	27300	27300	27300	27300	0
526	20231107	120100	242425300	27300	27300	27300	27300	1
527	20231107	120000	242398000	27300	27300	27300	27300	0
528	20231107	115900	242398000	27300	27300	27300	27300	0
529	20231107	115800	242398000	27300	27300	27300	27300	0
530	20231107	115700	242398000	27300	27300	27300	27300	0
531	20231107	115600	242398000	27300	27300	27300	27300	0
532	20231107	115500	242398000	27300	27300	27300	27300	0
533	20231107	115400	242398000	27300	27300	27300	27300	0
534	20231107	115300	242398000	27300	27300	27300	27300	0
535	20231107	115200	242398000	27300	27300	27300	27300	2
536	20231107	115100	242343400	27350	27350	27350	27350	0
537	20231107	115000	242343400	27350	27350	27350	27350	0
538	20231107	114900	242343400	27350	27350	27350	27350	10
539	20231107	114800	242069900	27150	27150	27150	27150	421
540	20231107	114700	230639750	27200	27200	27200	27200	5
541	20231107	114600	230503750	27200	27200	27200	27200	0
542	20231107	114500	230503750	27200	27200	27200	27200	0
543	20231107	114400	230503750	27200	27200	27200	27200	0
544	20231107	114300	230503750	27200	27200	27200	27200	269
545	20231107	114200	223186950	27400	27400	27400	27400	0
546	20231107	114100	223186950	27400	27400	27400	27400	8
547	20231107	114000	222967750	27350	27350	27350	27350	1
548	20231107	113900	222940400	27350	27350	27350	27350	1
549	20231107	113800	222913050	27200	27200	27200	27200	0
550	20231107	113700	222913050	27200	27200	27200	27200	138
551	20231107	113600	219159450	27200	27200	27200	27200	44
552	20231107	113500	217962650	27200	27200	27200	27200	3
553	20231107	113400	217881050	27200	27200	27200	27200	62
554	20231107	113300	216194650	27200	27300	27300	27200	241
555	20231107	113200	209638850	27300	27300	27300	27300	0
556	20231107	113100	209638850	27300	27300	27300	27300	0
557	20231107	113000	209638850	27300	27300	27300	27300	2
558	20231107	112900	209584250	27350	27350	27350	27350	0
559	20231107	112800	209584250	27350	27350	27350	27350	0
560	20231107	112700	209584250	27350	27350	27350	27350	0
561	20231107	112600	209584250	27350	27350	27350	27350	0
562	20231107	112500	209584250	27350	27350	27350	27350	0
563	20231107	112400	209584250	27350	27350	27350	27350	205
564	20231107	112300	203977500	27350	27350	27350	27350	0
565	20231107	112200	203977500	27350	27350	27350	27350	4
566	20231107	112100	203868100	27300	27300	27300	27300	0
567	20231107	112000	203868100	27300	27300	27300	27300	0
568	20231107	111900	203868100	27300	27300	27300	27300	0
569	20231107	111800	203868100	27300	27300	27300	27300	0
570	20231107	111700	203868100	27300	27300	27300	27300	547
571	20231107	111600	188935000	27300	27200	27300	27200	11
572	20231107	111500	188635700	27250	27250	27250	27250	120
573	20231107	111400	185365700	27300	27300	27300	27300	0
574	20231107	111300	185365700	27300	27300	27300	27300	0
575	20231107	111200	185365700	27300	27300	27300	27300	0
576	20231107	111100	185365700	27300	27300	27300	27300	7
577	20231107	111000	185174600	27300	27300	27300	27300	0
578	20231107	110900	185174600	27300	27350	27350	27300	99
579	20231107	110800	182471350	27400	27400	27400	27400	0
580	20231107	110700	182471350	27400	27400	27400	27400	0
581	20231107	110600	182471350	27400	27400	27400	27400	1
582	20231107	110500	182443950	27350	27350	27350	27350	20
583	20231107	110400	181896950	27450	27450	27450	27450	5
584	20231107	110300	181759700	27450	27450	27450	27450	0
585	20231107	110200	181759700	27450	27450	27450	27450	0
586	20231107	110100	181759700	27450	27450	27450	27450	0
587	20231107	110000	181759700	27450	27450	27450	27450	0
588	20231107	105900	181759700	27450	27400	27450	27400	2
589	20231107	105800	181704850	27300	27300	27300	27300	0
590	20231107	105700	181704850	27300	27300	27300	27300	29
591	20231107	105600	180913150	27300	27300	27300	27300	0
592	20231107	105500	180913150	27300	27300	27300	27300	0
593	20231107	105400	180913150	27300	27300	27300	27300	0
594	20231107	105300	180913150	27300	27300	27300	27300	0
595	20231107	105200	180913150	27300	27300	27300	27300	0
596	20231107	105100	180913150	27300	27300	27300	27300	0
597	20231107	105000	180913150	27300	27300	27300	27300	0
598	20231107	104900	180913150	27300	27300	27300	27300	0
599	20231107	104800	180913150	27300	27300	27300	27300	0
600	20231107	104700	180913150	27300	27300	27300	27300	0
601	20231107	104600	180913150	27300	27300	27300	27300	300
602	20231107	104500	172723150	27300	27300	27300	27300	0
603	20231107	104400	172723150	27300	27300	27300	27300	0
604	20231107	104300	172723150	27300	27300	27300	27300	3
605	20231107	104200	172641250	27300	27300	27300	27300	0
606	20231107	104100	172641250	27300	27300	27300	27300	7
607	20231107	104000	172450150	27300	27300	27300	27300	0
608	20231107	103900	172450150	27300	27300	27300	27300	0
609	20231107	103800	172450150	27300	27300	27300	27300	0
610	20231107	103700	172450150	27300	27300	27300	27300	0
611	20231107	103600	172450150	27300	27300	27300	27300	0
612	20231107	103500	172450150	27300	27300	27300	27300	16
613	20231107	103400	172013350	27300	27300	27300	27300	30
614	20231107	103300	171194350	27300	27300	27300	27300	100
615	20231107	103200	168464350	27300	27300	27300	27300	0
616	20231107	103100	168464350	27300	27300	27300	27300	0
617	20231107	103000	168464350	27300	27300	27300	27300	379
618	20231107	102900	158117650	27300	27300	27300	27300	0
619	20231107	102800	158117650	27300	27300	27300	27300	41
620	20231107	102700	156998350	27300	27300	27300	27300	0
621	20231107	102600	156998350	27300	27300	27300	27300	33
622	20231107	102500	156097450	27450	27450	27450	27450	0
623	20231107	102400	156097450	27450	27450	27450	27450	0
624	20231107	102300	156097450	27450	27450	27450	27450	0
625	20231107	102200	156097450	27450	27450	27450	27450	0
626	20231107	102100	156097450	27450	27450	27450	27450	0
627	20231107	102000	156097450	27450	27450	27450	27450	2
628	20231107	101900	156042550	27450	27450	27450	27450	0
629	20231107	101800	156042550	27450	27450	27450	27450	1
630	20231107	101700	156015100	27450	27450	27450	27450	0
631	20231107	101600	156015100	27450	27450	27450	27450	0
632	20231107	101500	156015100	27450	27450	27450	27450	0
633	20231107	101400	156015100	27450	27450	27450	27450	20
634	20231107	101300	155466100	27300	27300	27300	27300	0
635	20231107	101200	155466100	27300	27350	27350	27300	180
636	20231107	101100	150551400	27400	27400	27400	27400	0
637	20231107	101000	150551400	27400	27400	27400	27400	1
638	20231107	100900	150524000	27450	27350	27450	27350	137
639	20231107	100800	146776950	27350	27400	27400	27350	31
640	20231107	100700	145927600	27500	27500	27500	27500	0
641	20231107	100600	145927600	27500	27500	27500	27500	0
642	20231107	100500	145927600	27500	27500	27500	27500	0
643	20231107	100400	145927600	27500	27500	27500	27500	100
644	20231107	100300	143177600	27450	27450	27450	27450	0
645	20231107	100200	143177600	27450	27450	27450	27450	1
646	20231107	100100	143150150	27500	27500	27500	27500	1
647	20231107	100000	143122650	27500	27450	27500	27450	296
648	20231107	095900	134996650	27350	27350	27350	27350	2
649	20231107	095800	134941950	27450	27450	27450	27450	0
650	20231107	095700	134941950	27450	27450	27450	27450	1
651	20231107	095600	134914500	27400	27400	27400	27400	10
652	20231107	095500	134640500	27300	27300	27300	27300	0
653	20231107	095400	134640500	27300	27400	27400	27300	342
654	20231107	095300	125293950	27400	27400	27400	27400	0
655	20231107	095200	125293950	27400	27400	27400	27400	103
656	20231107	095100	122471750	27400	27400	27400	27400	0
657	20231107	095000	122471750	27400	27450	27450	27400	15
658	20231107	094900	122060650	27400	27400	27400	27400	0
659	20231107	094800	122060650	27400	27400	27400	27400	0
660	20231107	094700	122060650	27400	27450	27450	27400	227
661	20231107	094600	115839500	27450	27500	27500	27450	226
662	20231107	094500	109627350	27500	27500	27500	27500	10
663	20231107	094400	109352350	27500	27500	27500	27500	43
664	20231107	094300	108169850	27600	27600	27600	27600	0
665	20231107	094200	108169850	27600	27600	27600	27600	82
666	20231107	094100	105906650	27600	27550	27600	27550	177
667	20231107	094000	101023750	27500	27500	27500	27500	0
668	20231107	093900	101023750	27500	27450	27500	27450	17
669	20231107	093800	100556500	27450	27450	27450	27450	17
670	20231107	093700	100089850	27450	27450	27450	27450	23
671	20231107	093600	99458500	27450	27450	27450	27450	28
672	20231107	093500	98689900	27450	27450	27450	27450	1
673	20231107	093400	98662450	27500	27550	27550	27500	80
674	20231107	093300	96462000	27550	27550	27550	27550	90
675	20231107	093200	93982500	27550	27550	27550	27550	0
676	20231107	093100	93982500	27550	27550	27550	27550	0
677	20231107	093000	93982500	27550	27450	27550	27450	2
678	20231107	092900	93927500	27500	27450	27500	27450	233
679	20231107	092800	87521650	27500	27500	27500	27500	100
680	20231107	092700	84771650	27500	27500	27500	27500	0
681	20231107	092600	84771650	27500	27500	27500	27500	200
682	20231107	092500	79271650	27550	27550	27550	27550	30
683	20231107	092400	78445150	27550	27550	27550	27550	4
684	20231107	092300	78334950	27550	27550	27550	27500	378
685	20231107	092200	67931550	27550	27550	27550	27550	1
686	20231107	092100	67904000	27550	27500	27550	27500	313
687	20231107	092000	59295900	27400	27400	27400	27400	0
688	20231107	091900	59295900	27400	27400	27400	27400	20
689	20231107	091800	58747900	27400	27400	27450	27400	62
690	20231107	091700	57046150	27400	27400	27400	27400	0
691	20231107	091600	57046150	27400	27400	27400	27400	0
692	20231107	091500	57046150	27400	27400	27400	27400	140
693	20231107	091400	53210150	27400	27400	27400	27400	24
694	20231107	091300	52552550	27300	27300	27300	27300	0
695	20231107	091200	52552550	27300	27300	27300	27300	0
696	20231107	091100	52552550	27300	27300	27300	27300	100
697	20231107	091000	49822550	27300	27300	27300	27300	10
698	20231107	090900	49549550	27450	27300	27450	27300	104
699	20231107	090800	46710200	27350	27350	27350	27350	29
700	20231107	090700	45917050	27450	27350	27450	27150	636
701	20231107	090600	28609800	27450	27350	27450	27350	169
702	20231107	090500	23976900	27150	27150	27150	27150	31
703	20231107	090400	23135250	27150	27150	27150	27150	0
704	20231107	090300	23135250	27150	27300	27300	27150	180
705	20231107	090200	18244750	27500	27500	27500	27500	2
706	20231107	090100	18189750	27550	27450	27550	27400	583
707	20231107	090000	2204000	27550	27550	27550	27550	80