KissMeData/102940/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	195500	153242600	27050	27050	27050	27050	220
3	20231121	195400	153242600	27050	27050	27050	27050	0
4	20231121	195300	153242600	27050	27050	27050	27050	0
5	20231121	195200	153242600	27050	27050	27050	27050	0
6	20231121	195100	153242600	27050	27050	27050	27050	0
7	20231121	195000	153242600	27050	27050	27050	27050	0
8	20231121	194900	153242600	27050	27050	27050	27050	0
9	20231121	194800	153242600	27050	27050	27050	27050	0
10	20231121	194700	153242600	27050	27050	27050	27050	0
11	20231121	194600	153242600	27050	27050	27050	27050	0
12	20231121	194500	153242600	27050	27050	27050	27050	0
13	20231121	194400	153242600	27050	27050	27050	27050	0
14	20231121	194300	153242600	27050	27050	27050	27050	0
15	20231121	194200	153242600	27050	27050	27050	27050	0
16	20231121	194100	153242600	27050	27050	27050	27050	0
17	20231121	194000	153242600	27050	27050	27050	27050	0
18	20231121	193900	153242600	27050	27050	27050	27050	0
19	20231121	193800	153242600	27050	27050	27050	27050	0
20	20231121	193700	153242600	27050	27050	27050	27050	0
21	20231121	193600	153242600	27050	27050	27050	27050	0
22	20231121	193500	153242600	27050	27050	27050	27050	0
23	20231121	193400	153242600	27050	27050	27050	27050	0
24	20231121	193300	153242600	27050	27050	27050	27050	0
25	20231121	193200	153242600	27050	27050	27050	27050	0
26	20231121	193100	153242600	27050	27050	27050	27050	0
27	20231121	193000	153242600	27050	27050	27050	27050	0
28	20231121	192900	153242600	27050	27050	27050	27050	0
29	20231121	192800	153242600	27050	27050	27050	27050	0
30	20231121	192700	153242600	27050	27050	27050	27050	0
31	20231121	192600	153242600	27050	27050	27050	27050	0
32	20231121	192500	153242600	27050	27050	27050	27050	220
33	20231121	192400	153242600	27050	27050	27050	27050	0
34	20231121	192300	153242600	27050	27050	27050	27050	0
35	20231121	192200	153242600	27050	27050	27050	27050	0
36	20231121	192100	153242600	27050	27050	27050	27050	0
37	20231121	192000	153242600	27050	27050	27050	27050	0
38	20231121	191900	153242600	27050	27050	27050	27050	0
39	20231121	191800	153242600	27050	27050	27050	27050	0
40	20231121	191700	153242600	27050	27050	27050	27050	0
41	20231121	191600	153242600	27050	27050	27050	27050	0
42	20231121	191500	153242600	27050	27050	27050	27050	0
43	20231121	191400	153242600	27050	27050	27050	27050	0
44	20231121	191300	153242600	27050	27050	27050	27050	0
45	20231121	191200	153242600	27050	27050	27050	27050	0
46	20231121	191100	153242600	27050	27050	27050	27050	0
47	20231121	191000	153242600	27050	27050	27050	27050	0
48	20231121	190900	153242600	27050	27050	27050	27050	0
49	20231121	190800	153242600	27050	27050	27050	27050	0
50	20231121	190700	153242600	27050	27050	27050	27050	0
51	20231121	190600	153242600	27050	27050	27050	27050	0
52	20231121	190500	153242600	27050	27050	27050	27050	0
53	20231121	190400	153242600	27050	27050	27050	27050	0
54	20231121	190300	153242600	27050	27050	27050	27050	0
55	20231121	190200	153242600	27050	27050	27050	27050	0
56	20231121	190100	153242600	27050	27050	27050	27050	0
57	20231121	190000	153242600	27050	27050	27050	27050	0
58	20231121	185900	153242600	27050	27050	27050	27050	0
59	20231121	185800	153242600	27050	27050	27050	27050	0
60	20231121	185700	153242600	27050	27050	27050	27050	0
61	20231121	185600	153242600	27050	27050	27050	27050	0
62	20231121	185500	153242600	27050	27050	27050	27050	220
63	20231121	185400	153242600	27050	27050	27050	27050	0
64	20231121	185300	153242600	27050	27050	27050	27050	0
65	20231121	185200	153242600	27050	27050	27050	27050	0
66	20231121	185100	153242600	27050	27050	27050	27050	0
67	20231121	185000	153242600	27050	27050	27050	27050	0
68	20231121	184900	153242600	27050	27050	27050	27050	0
69	20231121	184800	153242600	27050	27050	27050	27050	0
70	20231121	184700	153242600	27050	27050	27050	27050	0
71	20231121	184600	153242600	27050	27050	27050	27050	0
72	20231121	184500	153242600	27050	27050	27050	27050	0
73	20231121	184400	153242600	27050	27050	27050	27050	0
74	20231121	184300	153242600	27050	27050	27050	27050	0
75	20231121	184200	153242600	27050	27050	27050	27050	0
76	20231121	184100	153242600	27050	27050	27050	27050	0
77	20231121	184000	153242600	27050	27050	27050	27050	0
78	20231121	183900	153242600	27050	27050	27050	27050	0
79	20231121	183800	153242600	27050	27050	27050	27050	0
80	20231121	183700	153242600	27050	27050	27050	27050	0
81	20231121	183600	153242600	27050	27050	27050	27050	0
82	20231121	183500	153242600	27050	27050	27050	27050	0
83	20231121	183400	153242600	27050	27050	27050	27050	0
84	20231121	183300	153242600	27050	27050	27050	27050	0
85	20231121	183200	153242600	27050	27050	27050	27050	0
86	20231121	183100	153242600	27050	27050	27050	27050	0
87	20231121	183000	153242600	27050	27050	27050	27050	0
88	20231121	182900	153242600	27050	27050	27050	27050	0
89	20231121	182800	153242600	27050	27050	27050	27050	0
90	20231121	182700	153242600	27050	27050	27050	27050	0
91	20231121	182600	153242600	27050	27050	27050	27050	0
92	20231121	182500	153242600	27050	27050	27050	27050	220
93	20231121	182400	153242600	27050	27050	27050	27050	0
94	20231121	182300	153242600	27050	27050	27050	27050	0
95	20231121	182200	153242600	27050	27050	27050	27050	0
96	20231121	182100	153242600	27050	27050	27050	27050	0
97	20231121	182000	153242600	27050	27050	27050	27050	0
98	20231121	181900	153242600	27050	27050	27050	27050	0
99	20231121	181800	153242600	27050	27050	27050	27050	0
100	20231121	181700	153242600	27050	27050	27050	27050	0
101	20231121	181600	153242600	27050	27050	27050	27050	0
102	20231121	181500	153242600	27050	27050	27050	27050	0
103	20231121	181400	153242600	27050	27050	27050	27050	0
104	20231121	181300	153242600	27050	27050	27050	27050	0
105	20231121	181200	153242600	27050	27050	27050	27050	0
106	20231121	181100	153242600	27050	27050	27050	27050	0
107	20231121	181000	153242600	27050	27050	27050	27050	0
108	20231121	180900	153242600	27050	27050	27050	27050	0
109	20231121	180800	153242600	27050	27050	27050	27050	0
110	20231121	180700	153242600	27050	27050	27050	27050	0
111	20231121	180600	153242600	27050	27050	27050	27050	0
112	20231121	180500	153242600	27050	27050	27050	27050	0
113	20231121	180400	153242600	27050	27050	27050	27050	0
114	20231121	180300	153242600	27050	27050	27050	27050	0
115	20231121	180200	153242600	27050	27050	27050	27050	0
116	20231121	180100	153242600	27050	27050	27050	27050	0
117	20231121	180000	153242600	27050	27050	27050	27050	0
118	20231121	175900	153242600	27050	27050	27050	27050	0
119	20231121	175800	153242600	27050	27050	27050	27050	0
120	20231121	175700	153242600	27050	27050	27050	27050	0
121	20231121	175600	153242600	27050	27050	27050	27050	0
122	20231121	175500	153242600	27050	27050	27050	27050	220
123	20231121	175400	153242600	27050	27050	27050	27050	0
124	20231121	175300	153242600	27050	27050	27050	27050	0
125	20231121	175200	153242600	27050	27050	27050	27050	0
126	20231121	175100	153242600	27050	27050	27050	27050	0
127	20231121	175000	153242600	27050	27050	27050	27050	0
128	20231121	174900	153242600	27050	27050	27050	27050	0
129	20231121	174800	153242600	27050	27050	27050	27050	0
130	20231121	174700	153242600	27050	27050	27050	27050	0
131	20231121	174600	153242600	27050	27050	27050	27050	0
132	20231121	174500	153242600	27050	27050	27050	27050	0
133	20231121	174400	153242600	27050	27050	27050	27050	0
134	20231121	174300	153242600	27050	27050	27050	27050	0
135	20231121	174200	153242600	27050	27050	27050	27050	0
136	20231121	174100	153242600	27050	27050	27050	27050	0
137	20231121	174000	153242600	27050	27050	27050	27050	0
138	20231121	173900	153242600	27050	27050	27050	27050	0
139	20231121	173800	153242600	27050	27050	27050	27050	0
140	20231121	173700	153242600	27050	27050	27050	27050	0
141	20231121	173600	153242600	27050	27050	27050	27050	0
142	20231121	173500	153242600	27050	27050	27050	27050	0
143	20231121	173400	153242600	27050	27050	27050	27050	0
144	20231121	173300	153242600	27050	27050	27050	27050	0
145	20231121	173200	153242600	27050	27050	27050	27050	0
146	20231121	173100	153242600	27050	27050	27050	27050	0
147	20231121	173000	153242600	27050	27050	27050	27050	0
148	20231121	172900	153242600	27050	27050	27050	27050	0
149	20231121	172800	153242600	27050	27050	27050	27050	0
150	20231121	172700	153242600	27050	27050	27050	27050	0
151	20231121	172600	153242600	27050	27050	27050	27050	0
152	20231121	172500	153242600	27050	27050	27050	27050	220
153	20231121	172400	153242600	27050	27050	27050	27050	0
154	20231121	172300	153242600	27050	27050	27050	27050	0
155	20231121	172200	153242600	27050	27050	27050	27050	0
156	20231121	172100	153242600	27050	27050	27050	27050	0
157	20231121	172000	153242600	27050	27050	27050	27050	0
158	20231121	171900	153242600	27050	27050	27050	27050	0
159	20231121	171800	153242600	27050	27050	27050	27050	0
160	20231121	171700	153242600	27050	27050	27050	27050	0
161	20231121	171600	153242600	27050	27050	27050	27050	0
162	20231121	171500	153242600	27050	27050	27050	27050	0
163	20231121	171400	153242600	27050	27050	27050	27050	0
164	20231121	171300	153242600	27050	27050	27050	27050	0
165	20231121	171200	153242600	27050	27050	27050	27050	0
166	20231121	171100	153242600	27050	27050	27050	27050	0
167	20231121	171000	153242600	27050	27050	27050	27050	0
168	20231121	170900	153242600	27050	27050	27050	27050	0
169	20231121	170800	153242600	27050	27050	27050	27050	0
170	20231121	170700	153242600	27050	27050	27050	27050	0
171	20231121	170600	153242600	27050	27050	27050	27050	0
172	20231121	170500	153242600	27050	27050	27050	27050	0
173	20231121	170400	153242600	27050	27050	27050	27050	0
174	20231121	170300	153242600	27050	27050	27050	27050	0
175	20231121	170200	153242600	27050	27050	27050	27050	0
176	20231121	170100	153242600	27050	27050	27050	27050	0
177	20231121	170000	153242600	27050	27050	27050	27050	0
178	20231121	165900	153242600	27050	27050	27050	27050	0
179	20231121	165800	153242600	27050	27050	27050	27050	0
180	20231121	165700	153242600	27050	27050	27050	27050	0
181	20231121	165600	153242600	27050	27050	27050	27050	0
182	20231121	165500	153242600	27050	27050	27050	27050	220
183	20231121	165400	153242600	27050	27050	27050	27050	0
184	20231121	165300	153242600	27050	27050	27050	27050	0
185	20231121	165200	153242600	27050	27050	27050	27050	0
186	20231121	165100	153242600	27050	27050	27050	27050	0
187	20231121	165000	153242600	27050	27050	27050	27050	0
188	20231121	164900	153242600	27050	27050	27050	27050	0
189	20231121	164800	153242600	27050	27050	27050	27050	0
190	20231121	164700	153242600	27050	27050	27050	27050	0
191	20231121	164600	153242600	27050	27050	27050	27050	0
192	20231121	164500	153242600	27050	27050	27050	27050	0
193	20231121	164400	153242600	27050	27050	27050	27050	0
194	20231121	164300	153242600	27050	27050	27050	27050	0
195	20231121	164200	153242600	27050	27050	27050	27050	0
196	20231121	164100	153242600	27050	27050	27050	27050	0
197	20231121	164000	153242600	27050	27050	27050	27050	0
198	20231121	163900	153242600	27050	27050	27050	27050	0
199	20231121	163800	153242600	27050	27050	27050	27050	0
200	20231121	163700	153242600	27050	27050	27050	27050	0
201	20231121	163600	153242600	27050	27050	27050	27050	0
202	20231121	163500	153242600	27050	27050	27050	27050	0
203	20231121	163400	153242600	27050	27050	27050	27050	0
204	20231121	163300	153242600	27050	27050	27050	27050	0
205	20231121	163200	153242600	27050	27050	27050	27050	0
206	20231121	163100	153242600	27050	27050	27050	27050	0
207	20231121	163000	153242600	27050	27050	27050	27050	0
208	20231121	162900	153242600	27050	27050	27050	27050	0
209	20231121	162800	153242600	27050	27050	27050	27050	0
210	20231121	162700	153242600	27050	27050	27050	27050	0
211	20231121	162600	153242600	27050	27050	27050	27050	0
212	20231121	162500	153242600	27050	27050	27050	27050	220
213	20231121	162400	153242600	27050	27050	27050	27050	0
214	20231121	162300	153242600	27050	27050	27050	27050	0
215	20231121	162200	153242600	27050	27050	27050	27050	0
216	20231121	162100	153242600	27050	27050	27050	27050	0
217	20231121	162000	153242600	27050	27050	27050	27050	0
218	20231121	161900	153242600	27050	27050	27050	27050	0
219	20231121	161800	153242600	27050	27050	27050	27050	0
220	20231121	161700	153242600	27050	27050	27050	27050	0
221	20231121	161600	153242600	27050	27050	27050	27050	0
222	20231121	161500	153242600	27050	27050	27050	27050	0
223	20231121	161400	153242600	27050	27050	27050	27050	0
224	20231121	161300	153242600	27050	27050	27050	27050	0
225	20231121	161200	153242600	27050	27050	27050	27050	0
226	20231121	161100	153242600	27050	27050	27050	27050	0
227	20231121	161000	153242600	27050	27050	27050	27050	0
228	20231121	160900	153242600	27050	27050	27050	27050	0
229	20231121	160800	153242600	27050	27050	27050	27050	0
230	20231121	160700	153242600	27050	27050	27050	27050	0
231	20231121	160600	153242600	27050	27050	27050	27050	0
232	20231121	160500	153242600	27050	27050	27050	27050	0
233	20231121	160400	153242600	27050	27050	27050	27050	0
234	20231121	160300	153242600	27050	27050	27050	27050	0
235	20231121	160200	153242600	27050	27050	27050	27050	0
236	20231121	160100	153242600	27050	27050	27050	27050	0
237	20231121	160000	153242600	27050	27050	27050	27050	0
238	20231121	155900	153242600	27050	27050	27050	27050	0
239	20231121	155800	153242600	27050	27050	27050	27050	0
240	20231121	155700	153242600	27050	27050	27050	27050	0
241	20231121	155600	153242600	27050	27050	27050	27050	0
242	20231121	155500	153242600	27050	27050	27050	27050	220
243	20231121	155400	153242600	27050	27050	27050	27050	0
244	20231121	155300	153242600	27050	27050	27050	27050	0
245	20231121	155200	153242600	27050	27050	27050	27050	0
246	20231121	155100	153242600	27050	27050	27050	27050	0
247	20231121	155000	153242600	27050	27050	27050	27050	0
248	20231121	154900	153242600	27050	27050	27050	27050	0
249	20231121	154800	153242600	27050	27050	27050	27050	0
250	20231121	154700	153242600	27050	27050	27050	27050	0
251	20231121	154600	153242600	27050	27050	27050	27050	0
252	20231121	154500	153242600	27050	27050	27050	27050	0
253	20231121	154400	153242600	27050	27050	27050	27050	0
254	20231121	154300	153242600	27050	27050	27050	27050	0
255	20231121	154200	153242600	27050	27050	27050	27050	0
256	20231121	154100	153242600	27050	27050	27050	27050	0
257	20231121	154000	153242600	27050	27050	27050	27050	0
258	20231121	153900	153242600	27050	27050	27050	27050	0
259	20231121	153800	153242600	27050	27050	27050	27050	0
260	20231121	153700	153242600	27050	27050	27050	27050	0
261	20231121	153600	153242600	27050	27050	27050	27050	0
262	20231121	153500	153242600	27050	27050	27050	27050	0
263	20231121	153400	153242600	27050	27050	27050	27050	0
264	20231121	153300	153242600	27050	27050	27050	27050	0
265	20231121	153200	153242600	27050	27050	27050	27050	0
266	20231121	153100	153242600	27050	27050	27050	27050	0
267	20231121	153000	153242600	27050	27050	27050	27050	220
268	20231121	152900	147291600	27100	27100	27100	27100	0
269	20231121	152800	147291600	27100	27100	27100	27100	0
270	20231121	152700	147291600	27100	27100	27100	27100	0
271	20231121	152600	147291600	27100	27100	27100	27100	0
272	20231121	152500	147291600	27100	27100	27100	27100	0
273	20231121	152400	147291600	27100	27100	27100	27100	0
274	20231121	152300	147291600	27100	27100	27100	27100	0
275	20231121	152200	147291600	27100	27100	27100	27100	0
276	20231121	152100	147291600	27100	27100	27100	27100	0
277	20231121	152000	147291600	27100	27100	27100	27100	0
278	20231121	151900	147291600	27100	27100	27100	27100	13
279	20231121	151800	146939300	27100	27100	27100	27100	0
280	20231121	151700	146939300	27100	27100	27100	27100	16
281	20231121	151600	146505700	27100	27100	27100	27100	15
282	20231121	151500	146099200	27100	27100	27100	27100	22
283	20231121	151400	145503000	27100	27100	27100	27100	0
284	20231121	151300	145503000	27100	27100	27100	27100	16
285	20231121	151200	145069400	27100	27100	27100	27100	100
286	20231121	151100	142359400	27050	27050	27050	27050	56
287	20231121	151000	140844600	27050	27000	27050	27000	19
288	20231121	150900	140330800	27000	27000	27000	27000	16
289	20231121	150800	139898800	27000	27000	27000	27000	0
290	20231121	150700	139898800	27000	27000	27000	27000	56
291	20231121	150600	138386800	27000	27000	27000	27000	14
292	20231121	150500	138008800	27000	27000	27000	27000	16
293	20231121	150400	137576800	27000	27000	27000	27000	0
294	20231121	150300	137576800	27000	27000	27000	27000	14
295	20231121	150200	137198800	27000	27000	27000	27000	0
296	20231121	150100	137198800	27000	27000	27000	27000	0
297	20231121	150000	137198800	27000	27000	27000	27000	0
298	20231121	145900	137198800	27000	27000	27000	27000	0
299	20231121	145800	137198800	27000	27000	27000	27000	0
300	20231121	145700	137198800	27000	27000	27000	27000	0
301	20231121	145600	137198800	27000	27000	27000	27000	0
302	20231121	145500	137198800	27000	27000	27000	27000	0
303	20231121	145400	137198800	27000	27000	27000	27000	0
304	20231121	145300	137198800	27000	27000	27000	27000	0
305	20231121	145200	137198800	27000	27000	27000	27000	0
306	20231121	145100	137198800	27000	27000	27000	27000	0
307	20231121	145000	137198800	27000	27000	27000	27000	0
308	20231121	144900	137198800	27000	27000	27000	27000	3
309	20231121	144800	137117800	27100	27100	27100	27100	0
310	20231121	144700	137117800	27100	27100	27100	27100	0
311	20231121	144600	137117800	27100	27100	27100	27100	0
312	20231121	144500	137117800	27100	27100	27100	27100	2
313	20231121	144400	137063600	27100	27100	27100	27100	0
314	20231121	144300	137063600	27100	27100	27100	27100	0
315	20231121	144200	137063600	27100	27100	27100	27100	0
316	20231121	144100	137063600	27100	27100	27100	27100	0
317	20231121	144000	137063600	27100	27100	27100	27100	0
318	20231121	143900	137063600	27100	27100	27100	27100	1
319	20231121	143800	137036500	27000	27000	27000	27000	0
320	20231121	143700	137036500	27000	27000	27000	27000	0
321	20231121	143600	137036500	27000	27000	27000	27000	407
322	20231121	143500	126047500	27050	27050	27050	27050	0
323	20231121	143400	126047500	27050	27000	27050	27000	101
324	20231121	143300	123320450	27050	27050	27050	27050	52
325	20231121	143200	121913850	27050	27050	27050	27050	0
326	20231121	143100	121913850	27050	27050	27050	27050	0
327	20231121	143000	121913850	27050	27050	27050	27000	68
328	20231121	142900	120076950	27100	27100	27100	27100	0
329	20231121	142800	120076950	27100	27100	27100	27100	0
330	20231121	142700	120076950	27100	27100	27100	27050	220
331	20231121	142600	114125450	27100	27100	27100	27100	193
332	20231121	142500	108895150	27100	27100	27100	27100	20
333	20231121	142400	108353150	27200	27200	27200	27200	0
334	20231121	142300	108353150	27200	27200	27200	27200	16
335	20231121	142200	107917950	27200	27200	27200	27200	0
336	20231121	142100	107917950	27200	27200	27200	27200	0
337	20231121	142000	107917950	27200	27200	27200	27200	0
338	20231121	141900	107917950	27200	27200	27200	27200	26
339	20231121	141800	107210750	27150	27150	27150	27150	0
340	20231121	141700	107210750	27150	27150	27150	27150	0
341	20231121	141600	107210750	27150	27150	27150	27150	40
342	20231121	141500	106124750	27100	27100	27100	27100	246
343	20231121	141400	99458150	27100	27100	27100	27100	0
344	20231121	141300	99458150	27100	27100	27100	27100	0
345	20231121	141200	99458150	27100	27100	27100	27100	0
346	20231121	141100	99458150	27100	27100	27100	27100	16
347	20231121	141000	99024550	27100	27100	27100	27100	0
348	20231121	140900	99024550	27100	27100	27100	27100	86
349	20231121	140800	96693950	27100	27100	27100	27100	15
350	20231121	140700	96287450	27050	27050	27050	27050	0
351	20231121	140600	96287450	27050	27050	27050	27050	0
352	20231121	140500	96287450	27050	27050	27050	27050	181
353	20231121	140400	91391400	27100	27050	27100	27050	196
354	20231121	140300	86088850	27050	27050	27050	27050	0
355	20231121	140200	86088850	27050	27050	27050	27050	0
356	20231121	140100	86088850	27050	27050	27050	27050	14
357	20231121	140000	85710150	27050	27050	27050	27050	10
358	20231121	135900	85439650	27050	27050	27050	27050	0
359	20231121	135800	85439650	27050	27050	27050	27050	14
360	20231121	135700	85060950	27050	27050	27050	27050	0
361	20231121	135600	85060950	27050	27050	27050	27050	0
362	20231121	135500	85060950	27050	27050	27050	27050	0
363	20231121	135400	85060950	27050	27050	27050	27050	16
364	20231121	135300	84628150	27050	27050	27050	27050	0
365	20231121	135200	84628150	27050	27050	27050	27050	0
366	20231121	135100	84628150	27050	27050	27050	27050	16
367	20231121	135000	84195350	27050	27050	27050	27050	0
368	20231121	134900	84195350	27050	27050	27050	27050	0
369	20231121	134800	84195350	27050	27050	27050	27050	15
370	20231121	134700	83789600	27000	27000	27000	27000	162
371	20231121	134600	79415600	27000	27000	27000	27000	0
372	20231121	134500	79415600	27000	27000	27000	27000	0
373	20231121	134400	79415600	27000	27000	27000	27000	0
374	20231121	134300	79415600	27000	27000	27000	27000	0
375	20231121	134200	79415600	27000	27000	27000	27000	0
376	20231121	134100	79415600	27000	27000	27000	27000	0
377	20231121	134000	79415600	27000	27000	27000	27000	0
378	20231121	133900	79415600	27000	27000	27000	27000	0
379	20231121	133800	79415600	27000	27000	27000	27000	0
380	20231121	133700	79415600	27000	27000	27000	27000	0
381	20231121	133600	79415600	27000	27000	27000	27000	0
382	20231121	133500	79415600	27000	27000	27000	27000	0
383	20231121	133400	79415600	27000	27000	27000	27000	0
384	20231121	133300	79415600	27000	27000	27000	27000	0
385	20231121	133200	79415600	27000	27000	27000	27000	0
386	20231121	133100	79415600	27000	27000	27000	27000	0
387	20231121	133000	79415600	27000	27000	27000	27000	0
388	20231121	132900	79415600	27000	27000	27000	27000	63
389	20231121	132800	77714600	27000	27000	27000	27000	84
390	20231121	132700	75446600	26950	26950	26950	26950	0
391	20231121	132600	75446600	26950	26950	26950	26950	0
392	20231121	132500	75446600	26950	26950	26950	26950	16
393	20231121	132400	75015400	26900	26900	26900	26900	1
394	20231121	132300	74988500	26950	26950	26950	26950	0
395	20231121	132200	74988500	26950	27050	27050	26950	19
396	20231121	132100	74474850	27000	27000	27000	27000	1
397	20231121	132000	74447850	27000	27000	27000	27000	1
398	20231121	131900	74420850	27000	27000	27000	27000	88
399	20231121	131800	72044850	27000	27000	27000	27000	16
400	20231121	131700	71612850	27000	27000	27000	27000	0
401	20231121	131600	71612850	27000	27000	27000	27000	0
402	20231121	131500	71612850	27000	27000	27000	27000	14
403	20231121	131400	71234850	26950	26950	26950	26950	0
404	20231121	131300	71234850	26950	26950	26950	26950	0
405	20231121	131200	71234850	26950	26950	26950	26950	0
406	20231121	131100	71234850	26950	26950	26950	26950	0
407	20231121	131000	71234850	26950	26950	26950	26950	0
408	20231121	130900	71234850	26950	26950	26950	26950	0
409	20231121	130800	71234850	26950	26950	26950	26950	0
410	20231121	130700	71234850	26950	26950	26950	26950	0
411	20231121	130600	71234850	26950	26950	26950	26950	0
412	20231121	130500	71234850	26950	26950	26950	26950	0
413	20231121	130400	71234850	26950	26950	26950	26950	0
414	20231121	130300	71234850	26950	26950	26950	26950	0
415	20231121	130200	71234850	26950	26950	26950	26950	0
416	20231121	130100	71234850	26950	26950	26950	26950	0
417	20231121	130000	71234850	26950	26950	26950	26950	0
418	20231121	125900	71234850	26950	26950	26950	26950	77
419	20231121	125800	69159700	26950	26950	26950	26950	1
420	20231121	125700	69132750	26950	26950	26950	26950	72
421	20231121	125600	67192350	26800	26800	26800	26800	0
422	20231121	125500	67192350	26800	26800	26800	26800	0
423	20231121	125400	67192350	26800	26800	26800	26800	0
424	20231121	125300	67192350	26800	26800	26800	26800	0
425	20231121	125200	67192350	26800	26800	26800	26800	0
426	20231121	125100	67192350	26800	26800	26800	26800	0
427	20231121	125000	67192350	26800	26800	26800	26800	0
428	20231121	124900	67192350	26800	26800	26800	26800	0
429	20231121	124800	67192350	26800	26800	26800	26800	0
430	20231121	124700	67192350	26800	26800	26800	26800	0
431	20231121	124600	67192350	26800	26800	26800	26800	0
432	20231121	124500	67192350	26800	26800	26800	26800	0
433	20231121	124400	67192350	26800	26800	26800	26800	0
434	20231121	124300	67192350	26800	26800	26800	26800	0
435	20231121	124200	67192350	26800	26800	26800	26800	17
436	20231121	124100	66736750	26850	26850	26850	26850	0
437	20231121	124000	66736750	26850	26850	26850	26850	0
438	20231121	123900	66736750	26850	26850	26850	26850	0
439	20231121	123800	66736750	26850	26850	26850	26850	0
440	20231121	123700	66736750	26850	26850	26850	26850	0
441	20231121	123600	66736750	26850	26850	26850	26850	143
442	20231121	123500	62897200	26950	26950	26950	26950	0
443	20231121	123400	62897200	26950	26950	26950	26950	0
444	20231121	123300	62897200	26950	26950	26950	26950	0
445	20231121	123200	62897200	26950	26950	26950	26950	0
446	20231121	123100	62897200	26950	26950	26950	26950	5
447	20231121	123000	62762450	26950	26950	26950	26950	1
448	20231121	122900	62735500	27000	26950	27000	26950	14
449	20231121	122800	62357550	26950	26950	26950	26950	49
450	20231121	122700	61037000	26950	26950	26950	26950	0
451	20231121	122600	61037000	26950	26950	26950	26950	0
452	20231121	122500	61037000	26950	26950	26950	26950	10
453	20231121	122400	60767500	26950	26950	26950	26950	10
454	20231121	122300	60498000	26950	26950	26950	26950	0
455	20231121	122200	60498000	26950	26950	26950	26950	0
456	20231121	122100	60498000	26950	26950	26950	26950	0
457	20231121	122000	60498000	26950	26950	26950	26950	0
458	20231121	121900	60498000	26950	26950	26950	26950	0
459	20231121	121800	60498000	26950	26950	26950	26950	0
460	20231121	121700	60498000	26950	26950	26950	26950	0
461	20231121	121600	60498000	26950	26950	26950	26950	0
462	20231121	121500	60498000	26950	26950	26950	26950	0
463	20231121	121400	60498000	26950	26950	26950	26950	0
464	20231121	121300	60498000	26950	26950	26950	26950	0
465	20231121	121200	60498000	26950	26950	26950	26950	91
466	20231121	121100	58045550	26950	26950	26950	26950	29
467	20231121	121000	57264000	26950	26950	26950	26950	0
468	20231121	120900	57264000	26950	26950	26950	26950	14
469	20231121	120800	56886700	26950	26950	26950	26950	0
470	20231121	120700	56886700	26950	26950	26950	26950	0
471	20231121	120600	56886700	26950	26950	26950	26950	15
472	20231121	120500	56482450	26950	26950	26950	26950	0
473	20231121	120400	56482450	26950	26950	26950	26950	0
474	20231121	120300	56482450	26950	26950	26950	26950	16
475	20231121	120200	56051250	26950	26950	26950	26950	0
476	20231121	120100	56051250	26950	26950	26950	26950	0
477	20231121	120000	56051250	26950	26950	26950	26950	14
478	20231121	115900	55673950	26950	26950	26950	26950	0
479	20231121	115800	55673950	26950	26950	26950	26950	0
480	20231121	115700	55673950	26950	26950	26950	26950	15
481	20231121	115600	55269700	26900	26900	26900	26900	1
482	20231121	115500	55242800	26900	26900	26900	26900	9
483	20231121	115400	55000700	26900	26900	26900	26900	37
484	20231121	115300	54005400	26900	26900	26900	26900	0
485	20231121	115200	54005400	26900	26900	26900	26900	15
486	20231121	115100	53601900	26950	26950	26950	26950	0
487	20231121	115000	53601900	26950	26950	26950	26950	0
488	20231121	114900	53601900	26950	26950	26950	26950	16
489	20231121	114800	53170700	26950	26950	26950	26950	0
490	20231121	114700	53170700	26950	26950	26950	26950	0
491	20231121	114600	53170700	26950	26950	26950	26950	16
492	20231121	114500	52739500	26950	26950	26950	26950	0
493	20231121	114400	52739500	26950	26950	26950	26950	0
494	20231121	114300	52739500	26950	26950	26950	26950	15
495	20231121	114200	52335250	26950	26950	26950	26950	0
496	20231121	114100	52335250	26950	26950	26950	26950	0
497	20231121	114000	52335250	26950	26950	26950	26950	16
498	20231121	113900	51904050	26950	26950	26950	26950	0
499	20231121	113800	51904050	26950	26950	26950	26950	0
500	20231121	113700	51904050	26950	26950	26950	26900	17
501	20231121	113600	51445950	26950	26950	26950	26950	0
502	20231121	113500	51445950	26950	26900	26950	26900	18
503	20231121	113400	50961500	26900	26900	26900	26900	0
504	20231121	113300	50961500	26900	26900	26900	26900	0
505	20231121	113200	50961500	26900	26900	26900	26900	14
506	20231121	113100	50584900	26850	26850	26850	26850	0
507	20231121	113000	50584900	26850	26850	26850	26850	1
508	20231121	112900	50558050	26900	26850	26900	26850	17
509	20231121	112800	50100800	26900	26900	26900	26900	16
510	20231121	112700	49670400	26900	26900	26900	26900	0
511	20231121	112600	49670400	26900	26850	26900	26850	14
512	20231121	112500	49293850	26900	26900	26900	26900	0
513	20231121	112400	49293850	26900	26850	26900	26850	33
514	20231121	112300	48407150	26850	26850	26850	26850	0
515	20231121	112200	48407150	26850	26850	26850	26850	0
516	20231121	112100	48407150	26850	26850	26850	26850	14
517	20231121	112000	48031250	26850	26850	26850	26850	0
518	20231121	111900	48031250	26850	26850	26850	26850	1
519	20231121	111800	48004400	26900	26750	26900	26750	229
520	20231121	111700	41862750	26700	26700	26700	26700	17
521	20231121	111600	41408850	26700	26700	26700	26700	28
522	20231121	111500	40661250	26700	26700	26700	26700	14
523	20231121	111400	40287450	26700	26700	26700	26700	2
524	20231121	111300	40234050	26700	26700	26700	26700	16
525	20231121	111200	39806850	26700	26700	26700	26700	0
526	20231121	111100	39806850	26700	26700	26700	26700	10
527	20231121	111000	39539850	26700	26700	26700	26700	0
528	20231121	110900	39539850	26700	26700	26700	26700	0
529	20231121	110800	39539850	26700	26700	26700	26700	72
530	20231121	110700	37617450	26700	26700	26700	26700	8
531	20231121	110600	37403850	26700	26700	26700	26700	42
532	20231121	110500	36282450	26700	26650	26700	26650	10
533	20231121	110400	36015900	26650	26650	26650	26650	0
534	20231121	110300	36015900	26650	26650	26650	26650	0
535	20231121	110200	36015900	26650	26650	26650	26650	0
536	20231121	110100	36015900	26650	26650	26650	26650	1
537	20231121	110000	35989250	26650	26650	26650	26650	0
538	20231121	105900	35989250	26650	26650	26650	26650	0
539	20231121	105800	35989250	26650	26650	26650	26650	0
540	20231121	105700	35989250	26650	26700	26700	26650	160
541	20231121	105600	31725000	26700	26700	26700	26700	0
542	20231121	105500	31725000	26700	26700	26700	26700	1
543	20231121	105400	31698300	26700	26700	26700	26700	1
544	20231121	105300	31671600	26700	26700	26700	26700	0
545	20231121	105200	31671600	26700	26700	26700	26700	0
546	20231121	105100	31671600	26700	26700	26700	26700	0
547	20231121	105000	31671600	26700	26700	26700	26700	0
548	20231121	104900	31671600	26700	26700	26700	26700	0
549	20231121	104800	31671600	26700	26700	26700	26700	1
550	20231121	104700	31644900	26650	26650	26650	26650	0
551	20231121	104600	31644900	26650	26650	26650	26650	0
552	20231121	104500	31644900	26650	26650	26650	26650	3
553	20231121	104400	31564950	26650	26650	26650	26650	0
554	20231121	104300	31564950	26650	26650	26650	26650	10
555	20231121	104200	31298450	26650	26650	26650	26650	10
556	20231121	104100	31031950	26650	26650	26650	26650	275
557	20231121	104000	23703200	26600	26600	26600	26600	0
558	20231121	103900	23703200	26600	26600	26600	26600	0
559	20231121	103800	23703200	26600	26600	26600	26600	0
560	20231121	103700	23703200	26600	26600	26600	26600	0
561	20231121	103600	23703200	26600	26600	26600	26600	1
562	20231121	103500	23676600	26600	26600	26600	26600	17
563	20231121	103400	23224400	26600	26600	26600	26600	14
564	20231121	103300	22852000	26600	26600	26600	26600	2
565	20231121	103200	22798800	26600	26600	26600	26600	0
566	20231121	103100	22798800	26600	26600	26600	26600	10
567	20231121	103000	22532800	26600	26600	26600	26600	0
568	20231121	102900	22532800	26600	26600	26600	26600	0
569	20231121	102800	22532800	26600	26600	26600	26600	0
570	20231121	102700	22532800	26600	26600	26600	26600	11
571	20231121	102600	22240200	26600	26600	26600	26600	0
572	20231121	102500	22240200	26600	26600	26600	26600	0
573	20231121	102400	22240200	26600	26600	26600	26600	5
574	20231121	102300	22107200	26600	26600	26600	26600	9
575	20231121	102200	21867800	26550	26550	26550	26550	1
576	20231121	102100	21841250	26600	26500	26600	26500	32
577	20231121	102000	20993150	26600	26600	26600	26600	0
578	20231121	101900	20993150	26600	26600	26600	26600	0
579	20231121	101800	20993150	26600	26600	26600	26600	0
580	20231121	101700	20993150	26600	26600	26600	26600	0
581	20231121	101600	20993150	26600	26600	26600	26600	0
582	20231121	101500	20993150	26600	26600	26600	26600	0
583	20231121	101400	20993150	26600	26600	26600	26600	0
584	20231121	101300	20993150	26600	26600	26600	26600	0
585	20231121	101200	20993150	26600	26600	26600	26600	0
586	20231121	101100	20993150	26600	26600	26600	26600	0
587	20231121	101000	20993150	26600	26600	26600	26600	0
588	20231121	100900	20993150	26600	26600	26600	26600	0
589	20231121	100800	20993150	26600	26600	26600	26600	0
590	20231121	100700	20993150	26600	26600	26600	26600	0
591	20231121	100600	20993150	26600	26600	26600	26600	0
592	20231121	100500	20993150	26600	26600	26600	26600	1
593	20231121	100400	20966550	26600	26600	26600	26600	0
594	20231121	100300	20966550	26600	26600	26600	26600	0
595	20231121	100200	20966550	26600	26600	26600	26600	0
596	20231121	100100	20966550	26600	26600	26600	26600	0
597	20231121	100000	20966550	26600	26600	26600	26600	20
598	20231121	095900	20434550	26650	26650	26650	26650	0
599	20231121	095800	20434550	26650	26650	26650	26650	0
600	20231121	095700	20434550	26650	26650	26650	26650	0
601	20231121	095600	20434550	26650	26650	26650	26650	0
602	20231121	095500	20434550	26650	26650	26650	26650	0
603	20231121	095400	20434550	26650	26650	26650	26650	0
604	20231121	095300	20434550	26650	26650	26650	26650	0
605	20231121	095200	20434550	26650	26650	26650	26650	0
606	20231121	095100	20434550	26650	26600	26650	26600	3
607	20231121	095000	20354700	26650	26650	26650	26650	0
608	20231121	094900	20354700	26650	26650	26650	26650	1
609	20231121	094800	20328050	26450	26450	26450	26450	80
610	20231121	094700	18212050	26450	26450	26450	26450	0
611	20231121	094600	18212050	26450	26450	26450	26450	3
612	20231121	094500	18132700	26650	26650	26650	26650	0
613	20231121	094400	18132700	26650	26650	26650	26650	0
614	20231121	094300	18132700	26650	26650	26650	26650	0
615	20231121	094200	18132700	26650	26650	26650	26650	0
616	20231121	094100	18132700	26650	26650	26650	26650	50
617	20231121	094000	16800200	26300	26600	26600	26300	210
618	20231121	093900	11257400	26750	26750	26750	26750	0
619	20231121	093800	11257400	26750	26750	26750	26750	0
620	20231121	093700	11257400	26750	26750	26750	26750	3
621	20231121	093600	11177150	26800	26800	26800	26800	0
622	20231121	093500	11177150	26800	26800	26800	26800	0
623	20231121	093400	11177150	26800	26800	26800	26800	0
624	20231121	093300	11177150	26800	26750	26800	26750	2
625	20231121	093200	11123600	26800	26800	26800	26800	0
626	20231121	093100	11123600	26800	26800	26800	26800	0
627	20231121	093000	11123600	26800	26750	26800	26750	6
628	20231121	092900	10962850	26800	26800	26800	26800	0
629	20231121	092800	10962850	26800	26800	26800	26800	0
630	20231121	092700	10962850	26800	26800	26800	26800	0
631	20231121	092600	10962850	26800	26800	26800	26800	0
632	20231121	092500	10962850	26800	26800	26800	26800	50
633	20231121	092400	9622850	26800	26800	26800	26800	7
634	20231121	092300	9435250	26800	26800	26800	26800	0
635	20231121	092200	9435250	26800	26800	26800	26800	0
636	20231121	092100	9435250	26800	26800	26800	26800	0
637	20231121	092000	9435250	26800	26750	26800	26750	3
638	20231121	091900	9354950	26800	26800	26800	26800	0
639	20231121	091800	9354950	26800	26800	26800	26800	0
640	20231121	091700	9354950	26800	26800	26800	26800	2
641	20231121	091600	9301350	26750	26750	26750	26750	73
642	20231121	091500	7348600	26750	26750	26750	26750	0
643	20231121	091400	7348600	26750	26750	26750	26750	5
644	20231121	091300	7214850	26750	26750	26750	26750	0
645	20231121	091200	7214850	26750	27000	27000	26450	119
646	20231121	091100	4051700	26950	27050	27050	26950	97
647	20231121	091000	1437450	27100	27100	27100	27100	30
648	20231121	090900	624450	27100	27100	27100	27100	0
649	20231121	090800	624450	27100	27100	27100	27100	1
650	20231121	090700	597350	27150	27150	27150	27150	0
651	20231121	090600	597350	27150	27150	27150	27150	0
652	20231121	090500	597350	27150	27150	27150	27150	0
653	20231121	090400	597350	27150	27150	27150	27150	0
654	20231121	090300	597350	27150	27150	27150	27150	0
655	20231121	090200	597350	27150	27150	27150	27150	0
656	20231121	090100	597350	27150	27150	27150	27150	20
657	20231121	090000	54350	27200	27150	27200	27150	2