KissMeData/248170/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	204700	320454950	26900	26900	26900	26900	428
3	20231124	204600	320454950	26900	26900	26900	26900	0
4	20231124	204500	320454950	26900	26900	26900	26900	0
5	20231124	204400	320454950	26900	26900	26900	26900	0
6	20231124	204300	320454950	26900	26900	26900	26900	0
7	20231124	204200	320454950	26900	26900	26900	26900	0
8	20231124	204100	320454950	26900	26900	26900	26900	0
9	20231124	204000	320454950	26900	26900	26900	26900	0
10	20231124	203900	320454950	26900	26900	26900	26900	0
11	20231124	203800	320454950	26900	26900	26900	26900	0
12	20231124	203700	320454950	26900	26900	26900	26900	0
13	20231124	203600	320454950	26900	26900	26900	26900	0
14	20231124	203500	320454950	26900	26900	26900	26900	0
15	20231124	203400	320454950	26900	26900	26900	26900	0
16	20231124	203300	320454950	26900	26900	26900	26900	0
17	20231124	203200	320454950	26900	26900	26900	26900	0
18	20231124	203100	320454950	26900	26900	26900	26900	0
19	20231124	203000	320454950	26900	26900	26900	26900	0
20	20231124	202900	320454950	26900	26900	26900	26900	0
21	20231124	202800	320454950	26900	26900	26900	26900	0
22	20231124	202700	320454950	26900	26900	26900	26900	0
23	20231124	202600	320454950	26900	26900	26900	26900	0
24	20231124	202500	320454950	26900	26900	26900	26900	0
25	20231124	202400	320454950	26900	26900	26900	26900	0
26	20231124	202300	320454950	26900	26900	26900	26900	0
27	20231124	202200	320454950	26900	26900	26900	26900	0
28	20231124	202100	320454950	26900	26900	26900	26900	0
29	20231124	202000	320454950	26900	26900	26900	26900	0
30	20231124	201900	320454950	26900	26900	26900	26900	0
31	20231124	201800	320454950	26900	26900	26900	26900	0
32	20231124	201700	320454950	26900	26900	26900	26900	428
33	20231124	201600	320454950	26900	26900	26900	26900	0
34	20231124	201500	320454950	26900	26900	26900	26900	0
35	20231124	201400	320454950	26900	26900	26900	26900	0
36	20231124	201300	320454950	26900	26900	26900	26900	0
37	20231124	201200	320454950	26900	26900	26900	26900	0
38	20231124	201100	320454950	26900	26900	26900	26900	0
39	20231124	201000	320454950	26900	26900	26900	26900	0
40	20231124	200900	320454950	26900	26900	26900	26900	0
41	20231124	200800	320454950	26900	26900	26900	26900	0
42	20231124	200700	320454950	26900	26900	26900	26900	0
43	20231124	200600	320454950	26900	26900	26900	26900	0
44	20231124	200500	320454950	26900	26900	26900	26900	0
45	20231124	200400	320454950	26900	26900	26900	26900	0
46	20231124	200300	320454950	26900	26900	26900	26900	0
47	20231124	200200	320454950	26900	26900	26900	26900	0
48	20231124	200100	320454950	26900	26900	26900	26900	0
49	20231124	200000	320454950	26900	26900	26900	26900	0
50	20231124	195900	320454950	26900	26900	26900	26900	0
51	20231124	195800	320454950	26900	26900	26900	26900	0
52	20231124	195700	320454950	26900	26900	26900	26900	0
53	20231124	195600	320454950	26900	26900	26900	26900	0
54	20231124	195500	320454950	26900	26900	26900	26900	0
55	20231124	195400	320454950	26900	26900	26900	26900	0
56	20231124	195300	320454950	26900	26900	26900	26900	0
57	20231124	195200	320454950	26900	26900	26900	26900	0
58	20231124	195100	320454950	26900	26900	26900	26900	0
59	20231124	195000	320454950	26900	26900	26900	26900	0
60	20231124	194900	320454950	26900	26900	26900	26900	0
61	20231124	194800	320454950	26900	26900	26900	26900	0
62	20231124	194700	320454950	26900	26900	26900	26900	428
63	20231124	194600	320454950	26900	26900	26900	26900	0
64	20231124	194500	320454950	26900	26900	26900	26900	0
65	20231124	194400	320454950	26900	26900	26900	26900	0
66	20231124	194300	320454950	26900	26900	26900	26900	0
67	20231124	194200	320454950	26900	26900	26900	26900	0
68	20231124	194100	320454950	26900	26900	26900	26900	0
69	20231124	194000	320454950	26900	26900	26900	26900	0
70	20231124	193900	320454950	26900	26900	26900	26900	0
71	20231124	193800	320454950	26900	26900	26900	26900	0
72	20231124	193700	320454950	26900	26900	26900	26900	0
73	20231124	193600	320454950	26900	26900	26900	26900	0
74	20231124	193500	320454950	26900	26900	26900	26900	0
75	20231124	193400	320454950	26900	26900	26900	26900	0
76	20231124	193300	320454950	26900	26900	26900	26900	0
77	20231124	193200	320454950	26900	26900	26900	26900	0
78	20231124	193100	320454950	26900	26900	26900	26900	0
79	20231124	193000	320454950	26900	26900	26900	26900	0
80	20231124	192900	320454950	26900	26900	26900	26900	0
81	20231124	192800	320454950	26900	26900	26900	26900	0
82	20231124	192700	320454950	26900	26900	26900	26900	0
83	20231124	192600	320454950	26900	26900	26900	26900	0
84	20231124	192500	320454950	26900	26900	26900	26900	0
85	20231124	192400	320454950	26900	26900	26900	26900	0
86	20231124	192300	320454950	26900	26900	26900	26900	0
87	20231124	192200	320454950	26900	26900	26900	26900	0
88	20231124	192100	320454950	26900	26900	26900	26900	0
89	20231124	192000	320454950	26900	26900	26900	26900	0
90	20231124	191900	320454950	26900	26900	26900	26900	0
91	20231124	191800	320454950	26900	26900	26900	26900	0
92	20231124	191700	320454950	26900	26900	26900	26900	428
93	20231124	191600	320454950	26900	26900	26900	26900	0
94	20231124	191500	320454950	26900	26900	26900	26900	0
95	20231124	191400	320454950	26900	26900	26900	26900	0
96	20231124	191300	320454950	26900	26900	26900	26900	0
97	20231124	191200	320454950	26900	26900	26900	26900	0
98	20231124	191100	320454950	26900	26900	26900	26900	0
99	20231124	191000	320454950	26900	26900	26900	26900	0
100	20231124	190900	320454950	26900	26900	26900	26900	0
101	20231124	190800	320454950	26900	26900	26900	26900	0
102	20231124	190700	320454950	26900	26900	26900	26900	0
103	20231124	190600	320454950	26900	26900	26900	26900	0
104	20231124	190500	320454950	26900	26900	26900	26900	0
105	20231124	190400	320454950	26900	26900	26900	26900	0
106	20231124	190300	320454950	26900	26900	26900	26900	0
107	20231124	190200	320454950	26900	26900	26900	26900	0
108	20231124	190100	320454950	26900	26900	26900	26900	0
109	20231124	190000	320454950	26900	26900	26900	26900	0
110	20231124	185900	320454950	26900	26900	26900	26900	0
111	20231124	185800	320454950	26900	26900	26900	26900	0
112	20231124	185700	320454950	26900	26900	26900	26900	0
113	20231124	185600	320454950	26900	26900	26900	26900	0
114	20231124	185500	320454950	26900	26900	26900	26900	0
115	20231124	185400	320454950	26900	26900	26900	26900	0
116	20231124	185300	320454950	26900	26900	26900	26900	0
117	20231124	185200	320454950	26900	26900	26900	26900	0
118	20231124	185100	320454950	26900	26900	26900	26900	0
119	20231124	185000	320454950	26900	26900	26900	26900	0
120	20231124	184900	320454950	26900	26900	26900	26900	0
121	20231124	184800	320454950	26900	26900	26900	26900	0
122	20231124	184700	320454950	26900	26900	26900	26900	428
123	20231124	184600	320454950	26900	26900	26900	26900	0
124	20231124	184500	320454950	26900	26900	26900	26900	0
125	20231124	184400	320454950	26900	26900	26900	26900	0
126	20231124	184300	320454950	26900	26900	26900	26900	0
127	20231124	184200	320454950	26900	26900	26900	26900	0
128	20231124	184100	320454950	26900	26900	26900	26900	0
129	20231124	184000	320454950	26900	26900	26900	26900	0
130	20231124	183900	320454950	26900	26900	26900	26900	0
131	20231124	183800	320454950	26900	26900	26900	26900	0
132	20231124	183700	320454950	26900	26900	26900	26900	0
133	20231124	183600	320454950	26900	26900	26900	26900	0
134	20231124	183500	320454950	26900	26900	26900	26900	0
135	20231124	183400	320454950	26900	26900	26900	26900	0
136	20231124	183300	320454950	26900	26900	26900	26900	0
137	20231124	183200	320454950	26900	26900	26900	26900	0
138	20231124	183100	320454950	26900	26900	26900	26900	0
139	20231124	183000	320454950	26900	26900	26900	26900	0
140	20231124	182900	320454950	26900	26900	26900	26900	0
141	20231124	182800	320454950	26900	26900	26900	26900	0
142	20231124	182700	320454950	26900	26900	26900	26900	0
143	20231124	182600	320454950	26900	26900	26900	26900	0
144	20231124	182500	320454950	26900	26900	26900	26900	0
145	20231124	182400	320454950	26900	26900	26900	26900	0
146	20231124	182300	320454950	26900	26900	26900	26900	0
147	20231124	182200	320454950	26900	26900	26900	26900	0
148	20231124	182100	320454950	26900	26900	26900	26900	0
149	20231124	182000	320454950	26900	26900	26900	26900	0
150	20231124	181900	320454950	26900	26900	26900	26900	0
151	20231124	181800	320454950	26900	26900	26900	26900	0
152	20231124	181700	320454950	26900	26900	26900	26900	428
153	20231124	181600	320454950	26900	26900	26900	26900	0
154	20231124	181500	320454950	26900	26900	26900	26900	0
155	20231124	181400	320454950	26900	26900	26900	26900	0
156	20231124	181300	320454950	26900	26900	26900	26900	0
157	20231124	181200	320454950	26900	26900	26900	26900	0
158	20231124	181100	320454950	26900	26900	26900	26900	0
159	20231124	181000	320454950	26900	26900	26900	26900	0
160	20231124	180900	320454950	26900	26900	26900	26900	0
161	20231124	180800	320454950	26900	26900	26900	26900	0
162	20231124	180700	320454950	26900	26900	26900	26900	0
163	20231124	180600	320454950	26900	26900	26900	26900	0
164	20231124	180500	320454950	26900	26900	26900	26900	0
165	20231124	180400	320454950	26900	26900	26900	26900	0
166	20231124	180300	320454950	26900	26900	26900	26900	0
167	20231124	180200	320454950	26900	26900	26900	26900	0
168	20231124	180100	320454950	26900	26900	26900	26900	0
169	20231124	180000	320454950	26900	26900	26900	26900	0
170	20231124	175900	320454950	26900	26900	26900	26900	0
171	20231124	175800	320454950	26900	26900	26900	26900	0
172	20231124	175700	320454950	26900	26900	26900	26900	0
173	20231124	175600	320454950	26900	26900	26900	26900	0
174	20231124	175500	320454950	26900	26900	26900	26900	0
175	20231124	175400	320454950	26900	26900	26900	26900	0
176	20231124	175300	320454950	26900	26900	26900	26900	0
177	20231124	175200	320454950	26900	26900	26900	26900	0
178	20231124	175100	320454950	26900	26900	26900	26900	0
179	20231124	175000	320454950	26900	26900	26900	26900	0
180	20231124	174900	320454950	26900	26900	26900	26900	0
181	20231124	174800	320454950	26900	26900	26900	26900	0
182	20231124	174700	320454950	26900	26900	26900	26900	428
183	20231124	174600	320454950	26900	26900	26900	26900	0
184	20231124	174500	320454950	26900	26900	26900	26900	0
185	20231124	174400	320454950	26900	26900	26900	26900	0
186	20231124	174300	320454950	26900	26900	26900	26900	0
187	20231124	174200	320454950	26900	26900	26900	26900	0
188	20231124	174100	320454950	26900	26900	26900	26900	0
189	20231124	174000	320454950	26900	26900	26900	26900	0
190	20231124	173900	320454950	26900	26900	26900	26900	0
191	20231124	173800	320454950	26900	26900	26900	26900	0
192	20231124	173700	320454950	26900	26900	26900	26900	0
193	20231124	173600	320454950	26900	26900	26900	26900	0
194	20231124	173500	320454950	26900	26900	26900	26900	0
195	20231124	173400	320454950	26900	26900	26900	26900	0
196	20231124	173300	320454950	26900	26900	26900	26900	0
197	20231124	173200	320454950	26900	26900	26900	26900	0
198	20231124	173100	320454950	26900	26900	26900	26900	0
199	20231124	173000	320454950	26900	26900	26900	26900	0
200	20231124	172900	320454950	26900	26900	26900	26900	0
201	20231124	172800	320454950	26900	26900	26900	26900	0
202	20231124	172700	320454950	26900	26900	26900	26900	0
203	20231124	172600	320454950	26900	26900	26900	26900	0
204	20231124	172500	320454950	26900	26900	26900	26900	0
205	20231124	172400	320454950	26900	26900	26900	26900	0
206	20231124	172300	320454950	26900	26900	26900	26900	0
207	20231124	172200	320454950	26900	26900	26900	26900	0
208	20231124	172100	320454950	26900	26900	26900	26900	0
209	20231124	172000	320454950	26900	26900	26900	26900	0
210	20231124	171900	320454950	26900	26900	26900	26900	0
211	20231124	171800	320454950	26900	26900	26900	26900	0
212	20231124	171700	320454950	26900	26900	26900	26900	428
213	20231124	171600	320454950	26900	26900	26900	26900	0
214	20231124	171500	320454950	26900	26900	26900	26900	0
215	20231124	171400	320454950	26900	26900	26900	26900	0
216	20231124	171300	320454950	26900	26900	26900	26900	0
217	20231124	171200	320454950	26900	26900	26900	26900	0
218	20231124	171100	320454950	26900	26900	26900	26900	0
219	20231124	171000	320454950	26900	26900	26900	26900	0
220	20231124	170900	320454950	26900	26900	26900	26900	0
221	20231124	170800	320454950	26900	26900	26900	26900	0
222	20231124	170700	320454950	26900	26900	26900	26900	0
223	20231124	170600	320454950	26900	26900	26900	26900	0
224	20231124	170500	320454950	26900	26900	26900	26900	0
225	20231124	170400	320454950	26900	26900	26900	26900	0
226	20231124	170300	320454950	26900	26900	26900	26900	0
227	20231124	170200	320454950	26900	26900	26900	26900	0
228	20231124	170100	320454950	26900	26900	26900	26900	0
229	20231124	170000	320454950	26900	26900	26900	26900	0
230	20231124	165900	320454950	26900	26900	26900	26900	0
231	20231124	165800	320454950	26900	26900	26900	26900	0
232	20231124	165700	320454950	26900	26900	26900	26900	0
233	20231124	165600	320454950	26900	26900	26900	26900	0
234	20231124	165500	320454950	26900	26900	26900	26900	0
235	20231124	165400	320454950	26900	26900	26900	26900	0
236	20231124	165300	320454950	26900	26900	26900	26900	0
237	20231124	165200	320454950	26900	26900	26900	26900	0
238	20231124	165100	320454950	26900	26900	26900	26900	0
239	20231124	165000	320454950	26900	26900	26900	26900	0
240	20231124	164900	320454950	26900	26900	26900	26900	0
241	20231124	164800	320454950	26900	26900	26900	26900	0
242	20231124	164700	320454950	26900	26900	26900	26900	428
243	20231124	164600	320454950	26900	26900	26900	26900	0
244	20231124	164500	320454950	26900	26900	26900	26900	0
245	20231124	164400	320454950	26900	26900	26900	26900	0
246	20231124	164300	320454950	26900	26900	26900	26900	0
247	20231124	164200	320454950	26900	26900	26900	26900	0
248	20231124	164100	320454950	26900	26900	26900	26900	0
249	20231124	164000	320454950	26900	26900	26900	26900	0
250	20231124	163900	320454950	26900	26900	26900	26900	0
251	20231124	163800	320454950	26900	26900	26900	26900	0
252	20231124	163700	320454950	26900	26900	26900	26900	0
253	20231124	163600	320454950	26900	26900	26900	26900	0
254	20231124	163500	320454950	26900	26900	26900	26900	0
255	20231124	163400	320454950	26900	26900	26900	26900	0
256	20231124	163300	320454950	26900	26900	26900	26900	0
257	20231124	163200	320454950	26900	26900	26900	26900	0
258	20231124	163100	320454950	26900	26900	26900	26900	0
259	20231124	163000	320454950	26900	26900	26900	26900	0
260	20231124	162900	320454950	26900	26900	26900	26900	0
261	20231124	162800	320454950	26900	26900	26900	26900	0
262	20231124	162700	320454950	26900	26900	26900	26900	0
263	20231124	162600	320454950	26900	26900	26900	26900	0
264	20231124	162500	320454950	26900	26900	26900	26900	0
265	20231124	162400	320454950	26900	26900	26900	26900	0
266	20231124	162300	320454950	26900	26900	26900	26900	0
267	20231124	162200	320454950	26900	26900	26900	26900	0
268	20231124	162100	320454950	26900	26900	26900	26900	0
269	20231124	162000	320454950	26900	26900	26900	26900	0
270	20231124	161900	320454950	26900	26900	26900	26900	0
271	20231124	161800	320454950	26900	26900	26900	26900	0
272	20231124	161700	320454950	26900	26900	26900	26900	428
273	20231124	161600	320454950	26900	26900	26900	26900	0
274	20231124	161500	320454950	26900	26900	26900	26900	0
275	20231124	161400	320454950	26900	26900	26900	26900	0
276	20231124	161300	320454950	26900	26900	26900	26900	0
277	20231124	161200	320454950	26900	26900	26900	26900	0
278	20231124	161100	320454950	26900	26900	26900	26900	0
279	20231124	161000	320454950	26900	26900	26900	26900	0
280	20231124	160900	320454950	26900	26900	26900	26900	0
281	20231124	160800	320454950	26900	26900	26900	26900	0
282	20231124	160700	320454950	26900	26900	26900	26900	0
283	20231124	160600	320454950	26900	26900	26900	26900	0
284	20231124	160500	320454950	26900	26900	26900	26900	0
285	20231124	160400	320454950	26900	26900	26900	26900	0
286	20231124	160300	320454950	26900	26900	26900	26900	0
287	20231124	160200	320454950	26900	26900	26900	26900	0
288	20231124	160100	320454950	26900	26900	26900	26900	0
289	20231124	160000	320454950	26900	26900	26900	26900	0
290	20231124	155900	320454950	26900	26900	26900	26900	0
291	20231124	155800	320454950	26900	26900	26900	26900	0
292	20231124	155700	320454950	26900	26900	26900	26900	0
293	20231124	155600	320454950	26900	26900	26900	26900	0
294	20231124	155500	320454950	26900	26900	26900	26900	0
295	20231124	155400	320454950	26900	26900	26900	26900	0
296	20231124	155300	320454950	26900	26900	26900	26900	0
297	20231124	155200	320454950	26900	26900	26900	26900	0
298	20231124	155100	320454950	26900	26900	26900	26900	0
299	20231124	155000	320454950	26900	26900	26900	26900	0
300	20231124	154900	320454950	26900	26900	26900	26900	0
301	20231124	154800	320454950	26900	26900	26900	26900	0
302	20231124	154700	320454950	26900	26900	26900	26900	428
303	20231124	154600	320454950	26900	26900	26900	26900	0
304	20231124	154500	320454950	26900	26900	26900	26900	0
305	20231124	154400	320454950	26900	26900	26900	26900	0
306	20231124	154300	320454950	26900	26900	26900	26900	0
307	20231124	154200	320454950	26900	26900	26900	26900	0
308	20231124	154100	320454950	26900	26900	26900	26900	0
309	20231124	154000	320454950	26900	26900	26900	26900	0
310	20231124	153900	320454950	26900	26900	26900	26900	0
311	20231124	153800	320454950	26900	26900	26900	26900	0
312	20231124	153700	320454950	26900	26900	26900	26900	0
313	20231124	153600	320454950	26900	26900	26900	26900	0
314	20231124	153500	320454950	26900	26900	26900	26900	0
315	20231124	153400	320454950	26900	26900	26900	26900	0
316	20231124	153300	320454950	26900	26900	26900	26900	0
317	20231124	153200	320454950	26900	26900	26900	26900	0
318	20231124	153100	320454950	26900	26900	26900	26900	0
319	20231124	153000	320454950	26900	26900	26900	26900	428
320	20231124	152900	308941750	26900	26900	26900	26900	0
321	20231124	152800	308941750	26900	26900	26900	26900	0
322	20231124	152700	308941750	26900	26900	26900	26900	0
323	20231124	152600	308941750	26900	26900	26900	26900	0
324	20231124	152500	308941750	26900	26900	26900	26900	0
325	20231124	152400	308941750	26900	26900	26900	26900	0
326	20231124	152300	308941750	26900	26900	26900	26900	0
327	20231124	152200	308941750	26900	26900	26900	26900	0
328	20231124	152100	308941750	26900	26900	26900	26900	0
329	20231124	152000	308941750	26900	26900	26900	26900	0
330	20231124	151900	308941750	26900	26900	26900	26900	110
331	20231124	151800	305982750	26900	26900	26900	26900	1
332	20231124	151700	305955850	26900	26900	26900	26900	139
333	20231124	151600	302216750	26900	26900	26900	26900	100
334	20231124	151500	299526750	26900	26900	26900	26900	0
335	20231124	151400	299526750	26900	26900	26900	26900	29
336	20231124	151300	298746650	26900	26900	26900	26900	0
337	20231124	151200	298746650	26900	26950	26950	26900	15
338	20231124	151100	298342500	26950	26950	26950	26950	7
339	20231124	151000	298153850	26900	26900	26900	26900	1
340	20231124	150900	298126950	26950	26950	26950	26950	1
341	20231124	150800	298100000	27000	27000	27000	27000	0
342	20231124	150700	298100000	27000	27000	27000	27000	0
343	20231124	150600	298100000	27000	27000	27000	27000	3
344	20231124	150500	298019000	26950	26950	26950	26950	11
345	20231124	150400	297722550	26950	26950	26950	26950	591
346	20231124	150300	281795100	26950	26950	26950	26950	0
347	20231124	150200	281795100	26950	26950	26950	26950	160
348	20231124	150100	277483100	26900	26900	26900	26900	0
349	20231124	150000	277483100	26900	26900	26900	26900	29
350	20231124	145900	276703000	26950	26950	26950	26950	60
351	20231124	145800	275086000	26950	26950	26950	26950	116
352	20231124	145700	271959800	26900	26900	26900	26900	0
353	20231124	145600	271959800	26900	26900	26900	26900	0
354	20231124	145500	271959800	26900	26900	26900	26900	69
355	20231124	145400	270103700	26950	27000	27000	26950	1340
356	20231124	145300	233985200	26950	26950	26950	26950	0
357	20231124	145200	233985200	26950	26950	26950	26950	0
358	20231124	145100	233985200	26950	26950	26950	26950	0
359	20231124	145000	233985200	26950	26950	26950	26950	0
360	20231124	144900	233985200	26950	26950	26950	26950	0
361	20231124	144800	233985200	26950	26950	26950	26950	0
362	20231124	144700	233985200	26950	26950	26950	26950	35
363	20231124	144600	233041950	26950	26950	26950	26950	16
364	20231124	144500	232610750	27000	27000	27000	27000	0
365	20231124	144400	232610750	27000	27000	27000	27000	0
366	20231124	144300	232610750	27000	27000	27000	27000	520
367	20231124	144200	218570750	26950	26950	26950	26950	950
368	20231124	144100	192968250	27000	27000	27000	27000	1
369	20231124	144000	192941250	27000	27000	27000	27000	0
370	20231124	143900	192941250	27000	26950	27000	26950	21
371	20231124	143800	192374600	26950	26950	26950	26950	0
372	20231124	143700	192374600	26950	26950	26950	26950	0
373	20231124	143600	192374600	26950	26950	26950	26950	25
374	20231124	143500	191700850	26950	26950	26950	26950	2
375	20231124	143400	191646950	27000	27000	27000	27000	2
376	20231124	143300	191592950	26950	26950	26950	26950	5
377	20231124	143200	191458200	27000	27000	27000	27000	0
378	20231124	143100	191458200	27000	27000	27000	27000	7
379	20231124	143000	191269200	27000	27000	27000	27000	0
380	20231124	142900	191269200	27000	27000	27000	27000	1
381	20231124	142800	191242200	26950	26950	26950	26950	0
382	20231124	142700	191242200	26950	26950	26950	26950	0
383	20231124	142600	191242200	26950	26950	26950	26950	3
384	20231124	142500	191161350	26950	26950	26950	26950	0
385	20231124	142400	191161350	26950	26950	26950	26950	0
386	20231124	142300	191161350	26950	26950	26950	26950	0
387	20231124	142200	191161350	26950	26950	26950	26950	0
388	20231124	142100	191161350	26950	26950	26950	26950	0
389	20231124	142000	191161350	26950	26950	26950	26950	0
390	20231124	141900	191161350	26950	26950	26950	26950	0
391	20231124	141800	191161350	26950	26950	26950	26950	0
392	20231124	141700	191161350	26950	27000	27000	26950	11
393	20231124	141600	190864850	27000	27000	27000	27000	0
394	20231124	141500	190864850	27000	27000	27000	27000	0
395	20231124	141400	190864850	27000	27000	27000	27000	0
396	20231124	141300	190864850	27000	27000	27000	27000	12
397	20231124	141200	190540850	27000	27000	27000	27000	0
398	20231124	141100	190540850	27000	27000	27000	27000	0
399	20231124	141000	190540850	27000	27000	27000	27000	2
400	20231124	140900	190486850	27000	27000	27000	27000	0
401	20231124	140800	190486850	27000	26950	27000	26950	48
402	20231124	140700	189192700	27000	27000	27000	27000	0
403	20231124	140600	189192700	27000	27000	27000	27000	32
404	20231124	140500	188328700	27000	27000	27000	27000	1
405	20231124	140400	188301700	26950	26950	26950	26950	0
406	20231124	140300	188301700	26950	26950	26950	26950	0
407	20231124	140200	188301700	26950	26950	26950	26950	0
408	20231124	140100	188301700	26950	26950	26950	26950	0
409	20231124	140000	188301700	26950	26950	26950	26950	39
410	20231124	135900	187250650	26950	26950	26950	26950	0
411	20231124	135800	187250650	26950	26950	26950	26950	0
412	20231124	135700	187250650	26950	26950	26950	26950	0
413	20231124	135600	187250650	26950	26950	26950	26950	0
414	20231124	135500	187250650	26950	26950	26950	26950	0
415	20231124	135400	187250650	26950	26950	26950	26950	16
416	20231124	135300	186819450	26950	26950	26950	26950	80
417	20231124	135200	184663450	26900	26950	26950	26900	42
418	20231124	135100	183533400	26950	26950	26950	26950	0
419	20231124	135000	183533400	26950	26950	26950	26950	0
420	20231124	134900	183533400	26950	26950	26950	26950	164
421	20231124	134800	179113600	26950	26950	26950	26950	0
422	20231124	134700	179113600	26950	26950	26950	26950	500
423	20231124	134600	165638600	27000	27000	27000	27000	30
424	20231124	134500	164828600	27000	27000	27000	27000	30
425	20231124	134400	164018600	27000	27000	27000	27000	0
426	20231124	134300	164018600	27000	27000	27000	27000	0
427	20231124	134200	164018600	27000	27000	27000	27000	0
428	20231124	134100	164018600	27000	27000	27000	27000	0
429	20231124	134000	164018600	27000	27000	27000	27000	0
430	20231124	133900	164018600	27000	27000	27000	27000	100
431	20231124	133800	161318600	26950	26950	26950	26950	0
432	20231124	133700	161318600	26950	26950	26950	26950	34
433	20231124	133600	160402300	27000	27000	27000	27000	0
434	20231124	133500	160402300	27000	27000	27000	27000	0
435	20231124	133400	160402300	27000	27000	27000	27000	0
436	20231124	133300	160402300	27000	27000	27000	27000	0
437	20231124	133200	160402300	27000	27000	27000	27000	97
438	20231124	133100	157783300	27000	27000	27000	27000	105
439	20231124	133000	154948300	27050	27050	27050	27050	1
440	20231124	132900	154921250	27000	27000	27000	27000	4
441	20231124	132800	154813250	27000	27000	27000	27000	0
442	20231124	132700	154813250	27000	27000	27000	27000	0
443	20231124	132600	154813250	27000	27000	27000	27000	0
444	20231124	132500	154813250	27000	27000	27000	27000	0
445	20231124	132400	154813250	27000	27000	27000	27000	0
446	20231124	132300	154813250	27000	27000	27000	27000	0
447	20231124	132200	154813250	27000	27000	27000	27000	0
448	20231124	132100	154813250	27000	27000	27000	27000	29
449	20231124	132000	154030250	27000	27000	27000	27000	0
450	20231124	131900	154030250	27000	27000	27000	27000	0
451	20231124	131800	154030250	27000	27000	27000	27000	0
452	20231124	131700	154030250	27000	27000	27000	27000	0
453	20231124	131600	154030250	27000	27000	27000	27000	0
454	20231124	131500	154030250	27000	27000	27000	27000	0
455	20231124	131400	154030250	27000	27000	27000	27000	0
456	20231124	131300	154030250	27000	27000	27000	27000	2
457	20231124	131200	153976250	27000	27000	27000	27000	3
458	20231124	131100	153895250	26950	26950	26950	26950	0
459	20231124	131000	153895250	26950	26950	26950	26950	0
460	20231124	130900	153895250	26950	26950	26950	26950	0
461	20231124	130800	153895250	26950	26950	26950	26950	0
462	20231124	130700	153895250	26950	26950	26950	26950	0
463	20231124	130600	153895250	26950	27000	27000	26950	87
464	20231124	130500	151549650	27000	27000	27000	27000	0
465	20231124	130400	151549650	27000	27000	27000	27000	7
466	20231124	130300	151360650	27000	27000	27000	27000	0
467	20231124	130200	151360650	27000	27000	27000	27000	0
468	20231124	130100	151360650	27000	27000	27000	27000	0
469	20231124	130000	151360650	27000	27000	27000	27000	7
470	20231124	125900	151171650	27000	27000	27000	27000	15
471	20231124	125800	150766650	27000	27000	27000	27000	7
472	20231124	125700	150577650	27000	27000	27000	27000	0
473	20231124	125600	150577650	27000	27000	27000	27000	150
474	20231124	125500	146527650	26950	26950	26950	26950	1
475	20231124	125400	146500700	27000	27000	27000	27000	0
476	20231124	125300	146500700	27000	27000	27000	27000	92
477	20231124	125200	144016700	27000	27000	27000	27000	3
478	20231124	125100	143935700	27000	27000	27000	27000	0
479	20231124	125000	143935700	27000	27000	27000	27000	0
480	20231124	124900	143935700	27000	27000	27000	27000	25
481	20231124	124800	143260700	27000	27000	27000	27000	40
482	20231124	124700	142180700	27000	27000	27000	27000	27
483	20231124	124600	141451700	27000	27000	27000	27000	0
484	20231124	124500	141451700	27000	27000	27000	27000	0
485	20231124	124400	141451700	27000	27000	27000	27000	1
486	20231124	124300	141424700	26950	26950	26950	26950	4
487	20231124	124200	141316900	27000	27000	27000	27000	4
488	20231124	124100	141208900	27000	27000	27000	27000	10
489	20231124	124000	140938900	27000	27000	27000	27000	0
490	20231124	123900	140938900	27000	27000	27000	27000	10
491	20231124	123800	140668900	27000	27000	27000	27000	1
492	20231124	123700	140641900	27000	27000	27000	27000	0
493	20231124	123600	140641900	27000	27000	27000	27000	0
494	20231124	123500	140641900	27000	27000	27000	27000	0
495	20231124	123400	140641900	27000	27000	27000	27000	0
496	20231124	123300	140641900	27000	27000	27000	27000	11
497	20231124	123200	140344900	26950	26950	26950	26950	0
498	20231124	123100	140344900	26950	26950	26950	26950	0
499	20231124	123000	140344900	26950	26950	26950	26950	0
500	20231124	122900	140344900	26950	26950	26950	26950	0
501	20231124	122800	140344900	26950	26950	26950	26950	0
502	20231124	122700	140344900	26950	26950	26950	26950	0
503	20231124	122600	140344900	26950	26950	26950	26950	0
504	20231124	122500	140344900	26950	26950	26950	26950	0
505	20231124	122400	140344900	26950	26950	26950	26950	0
506	20231124	122300	140344900	26950	26950	26950	26950	0
507	20231124	122200	140344900	26950	26950	26950	26950	0
508	20231124	122100	140344900	26950	26950	26950	26950	0
509	20231124	122000	140344900	26950	26950	26950	26950	0
510	20231124	121900	140344900	26950	26950	26950	26950	0
511	20231124	121800	140344900	26950	26950	26950	26950	0
512	20231124	121700	140344900	26950	26950	26950	26950	0
513	20231124	121600	140344900	26950	27050	27050	26950	333
514	20231124	121500	131355000	27000	27000	27000	27000	0
515	20231124	121400	131355000	27000	27000	27000	27000	0
516	20231124	121300	131355000	27000	27050	27050	27000	182
517	20231124	121200	126433250	27050	27050	27050	27050	0
518	20231124	121100	126433250	27050	27050	27050	27050	0
519	20231124	121000	126433250	27050	27050	27050	27050	0
520	20231124	120900	126433250	27050	27050	27050	27050	11
521	20231124	120800	126135700	27000	27000	27000	27000	0
522	20231124	120700	126135700	27000	27000	27000	27000	0
523	20231124	120600	126135700	27000	27000	27000	27000	0
524	20231124	120500	126135700	27000	27000	27000	27000	0
525	20231124	120400	126135700	27000	27000	27000	27000	0
526	20231124	120300	126135700	27000	27000	27000	27000	13
527	20231124	120200	125784700	27000	27000	27000	27000	0
528	20231124	120100	125784700	27000	27000	27000	27000	0
529	20231124	120000	125784700	27000	27000	27000	27000	0
530	20231124	115900	125784700	27000	27000	27000	27000	0
531	20231124	115800	125784700	27000	27000	27000	27000	0
532	20231124	115700	125784700	27000	27000	27000	27000	369
533	20231124	115600	115821700	27000	27000	27000	27000	1
534	20231124	115500	115794700	26950	26950	26950	26950	0
535	20231124	115400	115794700	26950	26950	26950	26950	0
536	20231124	115300	115794700	26950	26950	26950	26950	0
537	20231124	115200	115794700	26950	26950	26950	26950	0
538	20231124	115100	115794700	26950	26950	26950	26950	0
539	20231124	115000	115794700	26950	26950	26950	26950	0
540	20231124	114900	115794700	26950	26950	26950	26950	0
541	20231124	114800	115794700	26950	26950	26950	26950	0
542	20231124	114700	115794700	26950	26950	26950	26950	0
543	20231124	114600	115794700	26950	26950	26950	26950	0
544	20231124	114500	115794700	26950	27000	27000	26950	55
545	20231124	114400	114310800	27000	27000	27000	27000	4
546	20231124	114300	114202800	27000	27000	27000	27000	8
547	20231124	114200	113986800	27050	27050	27050	27050	1
548	20231124	114100	113959750	27000	27000	27000	27000	0
549	20231124	114000	113959750	27000	27000	27000	27000	0
550	20231124	113900	113959750	27000	27000	27000	27000	41
551	20231124	113800	112852750	27000	27000	27000	27000	0
552	20231124	113700	112852750	27000	27000	27000	27000	0
553	20231124	113600	112852750	27000	27000	27000	27000	2
554	20231124	113500	112798750	27000	27000	27000	27000	1
555	20231124	113400	112771750	27050	27050	27050	27050	0
556	20231124	113300	112771750	27050	27050	27050	27050	0
557	20231124	113200	112771750	27050	27050	27050	27050	5
558	20231124	113100	112636500	27050	27050	27050	27050	0
559	20231124	113000	112636500	27050	27050	27050	27050	0
560	20231124	112900	112636500	27050	27050	27050	27050	1
561	20231124	112800	112609450	27000	27000	27000	27000	0
562	20231124	112700	112609450	27000	27000	27000	27000	0
563	20231124	112600	112609450	27000	27000	27000	27000	0
564	20231124	112500	112609450	27000	27000	27000	27000	0
565	20231124	112400	112609450	27000	27000	27000	27000	8
566	20231124	112300	112393450	27000	27000	27000	27000	0
567	20231124	112200	112393450	27000	27000	27000	27000	0
568	20231124	112100	112393450	27000	27000	27000	27000	3
569	20231124	112000	112312450	27000	27000	27000	27000	50
570	20231124	111900	110962450	27000	27000	27000	27000	612
571	20231124	111800	94438450	27000	27000	27000	27000	0
572	20231124	111700	94438450	27000	27000	27000	27000	5
573	20231124	111600	94303450	27000	27000	27000	27000	0
574	20231124	111500	94303450	27000	27000	27000	27000	10
575	20231124	111400	94033450	27000	27000	27000	27000	0
576	20231124	111300	94033450	27000	27000	27000	27000	0
577	20231124	111200	94033450	27000	27000	27000	27000	20
578	20231124	111100	93493450	27000	27000	27000	27000	7
579	20231124	111000	93304450	27050	27050	27050	27050	5
580	20231124	110900	93169200	27050	27050	27050	27050	0
581	20231124	110800	93169200	27050	27050	27050	27050	0
582	20231124	110700	93169200	27050	27050	27050	27050	0
583	20231124	110600	93169200	27050	27050	27050	27050	0
584	20231124	110500	93169200	27050	27050	27050	27050	0
585	20231124	110400	93169200	27050	27050	27050	27050	0
586	20231124	110300	93169200	27050	27050	27050	27050	1
587	20231124	110200	93142150	26950	26950	26950	26950	0
588	20231124	110100	93142150	26950	26950	26950	26950	0
589	20231124	110000	93142150	26950	26950	26950	26950	0
590	20231124	105900	93142150	26950	26950	26950	26950	0
591	20231124	105800	93142150	26950	26950	26950	26950	0
592	20231124	105700	93142150	26950	26950	26950	26950	0
593	20231124	105600	93142150	26950	26950	26950	26950	0
594	20231124	105500	93142150	26950	26950	26950	26950	1
595	20231124	105400	93115200	27000	27000	27000	27000	0
596	20231124	105300	93115200	27000	27000	27000	27000	0
597	20231124	105200	93115200	27000	27000	27000	27000	0
598	20231124	105100	93115200	27000	27000	27000	27000	0
599	20231124	105000	93115200	27000	27000	27000	27000	0
600	20231124	104900	93115200	27000	27000	27000	27000	3
601	20231124	104800	93034200	27000	27000	27000	27000	0
602	20231124	104700	93034200	27000	27000	27000	27000	38
603	20231124	104600	92008200	26950	26950	26950	26950	96
604	20231124	104500	89421000	27000	27000	27000	27000	33
605	20231124	104400	88530000	27000	27000	27000	27000	15
606	20231124	104300	88125000	27050	27050	27050	27050	0
607	20231124	104200	88125000	27050	27050	27050	27050	0
608	20231124	104100	88125000	27050	27050	27050	27050	0
609	20231124	104000	88125000	27050	27050	27050	27050	0
610	20231124	103900	88125000	27050	27050	27050	27050	5
611	20231124	103800	87989750	27050	27050	27050	27050	0
612	20231124	103700	87989750	27050	27050	27050	27050	0
613	20231124	103600	87989750	27050	27050	27050	27050	0
614	20231124	103500	87989750	27050	27050	27050	27050	0
615	20231124	103400	87989750	27050	27050	27050	27050	0
616	20231124	103300	87989750	27050	27050	27050	27050	1
617	20231124	103200	87962700	27050	27050	27050	27050	0
618	20231124	103100	87962700	27050	27050	27050	27050	0
619	20231124	103000	87962700	27050	27050	27050	27050	0
620	20231124	102900	87962700	27050	27050	27050	27050	2
621	20231124	102800	87908600	27000	27000	27000	27000	0
622	20231124	102700	87908600	27000	27000	27000	27000	0
623	20231124	102600	87908600	27000	27000	27000	27000	0
624	20231124	102500	87908600	27000	27000	27000	27000	0
625	20231124	102400	87908600	27000	27000	27000	27000	0
626	20231124	102300	87908600	27000	27000	27000	27000	0
627	20231124	102200	87908600	27000	27000	27000	27000	0
628	20231124	102100	87908600	27000	27000	27000	27000	50
629	20231124	102000	86558600	27000	27000	27000	27000	0
630	20231124	101900	86558600	27000	27000	27000	27000	0
631	20231124	101800	86558600	27000	27000	27000	27000	20
632	20231124	101700	86018600	27050	27050	27050	27050	0
633	20231124	101600	86018600	27050	27050	27050	27050	2
634	20231124	101500	85964500	27050	27050	27050	27050	1
635	20231124	101400	85937450	27000	27000	27000	27000	0
636	20231124	101300	85937450	27000	27000	27000	27000	71
637	20231124	101200	84020450	27000	27000	27000	27000	0
638	20231124	101100	84020450	27000	27000	27000	27000	1
639	20231124	101000	83993450	27000	27000	27000	27000	0
640	20231124	100900	83993450	27000	27000	27000	27000	0
641	20231124	100800	83993450	27000	27000	27000	27000	62
642	20231124	100700	82319450	27000	27000	27000	27000	300
643	20231124	100600	74219450	27000	27000	27000	27000	0
644	20231124	100500	74219450	27000	27000	27000	27000	6
645	20231124	100400	74057450	27050	27050	27050	27050	1
646	20231124	100300	74030400	27050	27050	27050	27050	0
647	20231124	100200	74030400	27050	27050	27050	27050	1
648	20231124	100100	74003350	27000	27000	27000	27000	0
649	20231124	100000	74003350	27000	27050	27050	27000	4
650	20231124	095900	73895300	27000	27000	27000	27000	0
651	20231124	095800	73895300	27000	27000	27000	27000	0
652	20231124	095700	73895300	27000	27000	27000	27000	0
653	20231124	095600	73895300	27000	27000	27000	27000	0
654	20231124	095500	73895300	27000	27000	27000	27000	0
655	20231124	095400	73895300	27000	27000	27000	27000	500
656	20231124	095300	60395300	27000	27000	27000	27000	0
657	20231124	095200	60395300	27000	27000	27000	27000	103
658	20231124	095100	57614300	27000	27000	27000	27000	90
659	20231124	095000	55184300	26950	26950	26950	26950	0
660	20231124	094900	55184300	26950	26950	26950	26950	1
661	20231124	094800	55157350	27000	27000	27000	27000	1
662	20231124	094700	55130350	26950	26950	26950	26950	13
663	20231124	094600	54780000	26950	26950	26950	26950	0
664	20231124	094500	54780000	26950	26950	26950	26950	0
665	20231124	094400	54780000	26950	26950	26950	26950	0
666	20231124	094300	54780000	26950	26950	26950	26950	5
667	20231124	094200	54645250	26950	27000	27000	26950	157
668	20231124	094100	50414050	27000	27000	27000	27000	87
669	20231124	094000	48065050	27000	27000	27000	27000	10
670	20231124	093900	47795050	27000	27050	27050	27000	21
671	20231124	093800	47228000	27050	27050	27050	27050	0
672	20231124	093700	47228000	27050	27050	27050	27050	0
673	20231124	093600	47228000	27050	27050	27050	27050	4
674	20231124	093500	47119800	27050	27050	27050	27050	0
675	20231124	093400	47119800	27050	27050	27050	27050	30
676	20231124	093300	46308300	27000	27000	27000	27000	0
677	20231124	093200	46308300	27000	27000	27000	27000	41
678	20231124	093100	45201300	27000	27000	27000	27000	0
679	20231124	093000	45201300	27000	27000	27000	27000	0
680	20231124	092900	45201300	27000	27000	27000	27000	0
681	20231124	092800	45201300	27000	27000	27000	27000	68
682	20231124	092700	43365300	27000	27000	27000	27000	0
683	20231124	092600	43365300	27000	27000	27000	27000	0
684	20231124	092500	43365300	27000	26950	27000	26950	139
685	20231124	092400	39612800	27000	27000	27000	27000	18
686	20231124	092300	39126800	27000	27000	27000	27000	44
687	20231124	092200	37938800	27000	27000	27000	27000	23
688	20231124	092100	37317800	27050	27050	27050	27050	15
689	20231124	092000	36912050	27100	27100	27100	27100	0
690	20231124	091900	36912050	27100	27100	27100	27100	0
691	20231124	091800	36912050	27100	27100	27100	27100	0
692	20231124	091700	36912050	27100	27100	27100	27100	0
693	20231124	091600	36912050	27100	27100	27100	27100	0
694	20231124	091500	36912050	27100	27100	27100	27100	0
695	20231124	091400	36912050	27100	27100	27100	27100	0
696	20231124	091300	36912050	27100	27100	27100	27100	0
697	20231124	091200	36912050	27100	27100	27100	27100	1
698	20231124	091100	36884950	27050	27050	27050	27050	0
699	20231124	091000	36884950	27050	27050	27050	27050	3
700	20231124	090900	36803800	27150	27150	27150	27150	0
701	20231124	090800	36803800	27150	27150	27150	27150	1
702	20231124	090700	36776650	27000	27000	27000	27000	6
703	20231124	090600	36614650	27000	27050	27050	27000	301
704	20231124	090500	28476350	27050	27050	27050	27050	14
705	20231124	090400	28097650	27000	26950	27000	26950	190
706	20231124	090300	22972850	26950	27050	27050	26950	664
707	20231124	090200	5043300	27100	27150	27300	27100	128
708	20231124	090100	1571800	27100	27100	27100	27100	0
709	20231124	090000	1571800	27100	27100	27100	27100	58