KissMeData/023910/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	190600	217343450	27600	27600	27600	27600	262
3	20231117	190500	217343450	27600	27600	27600	27600	0
4	20231117	190400	217343450	27600	27600	27600	27600	0
5	20231117	190300	217343450	27600	27600	27600	27600	0
6	20231117	190200	217343450	27600	27600	27600	27600	0
7	20231117	190100	217343450	27600	27600	27600	27600	0
8	20231117	190000	217343450	27600	27600	27600	27600	0
9	20231117	185900	217343450	27600	27600	27600	27600	0
10	20231117	185800	217343450	27600	27600	27600	27600	0
11	20231117	185700	217343450	27600	27600	27600	27600	0
12	20231117	185600	217343450	27600	27600	27600	27600	0
13	20231117	185500	217343450	27600	27600	27600	27600	0
14	20231117	185400	217343450	27600	27600	27600	27600	0
15	20231117	185300	217343450	27600	27600	27600	27600	0
16	20231117	185200	217343450	27600	27600	27600	27600	0
17	20231117	185100	217343450	27600	27600	27600	27600	0
18	20231117	185000	217343450	27600	27600	27600	27600	0
19	20231117	184900	217343450	27600	27600	27600	27600	0
20	20231117	184800	217343450	27600	27600	27600	27600	0
21	20231117	184700	217343450	27600	27600	27600	27600	0
22	20231117	184600	217343450	27600	27600	27600	27600	0
23	20231117	184500	217343450	27600	27600	27600	27600	0
24	20231117	184400	217343450	27600	27600	27600	27600	0
25	20231117	184300	217343450	27600	27600	27600	27600	0
26	20231117	184200	217343450	27600	27600	27600	27600	0
27	20231117	184100	217343450	27600	27600	27600	27600	0
28	20231117	184000	217343450	27600	27600	27600	27600	0
29	20231117	183900	217343450	27600	27600	27600	27600	0
30	20231117	183800	217343450	27600	27600	27600	27600	0
31	20231117	183700	217343450	27600	27600	27600	27600	0
32	20231117	183600	217343450	27600	27600	27600	27600	262
33	20231117	183500	217343450	27600	27600	27600	27600	0
34	20231117	183400	217343450	27600	27600	27600	27600	0
35	20231117	183300	217343450	27600	27600	27600	27600	0
36	20231117	183200	217343450	27600	27600	27600	27600	0
37	20231117	183100	217343450	27600	27600	27600	27600	0
38	20231117	183000	217343450	27600	27600	27600	27600	0
39	20231117	182900	217343450	27600	27600	27600	27600	0
40	20231117	182800	217343450	27600	27600	27600	27600	0
41	20231117	182700	217343450	27600	27600	27600	27600	0
42	20231117	182600	217343450	27600	27600	27600	27600	0
43	20231117	182500	217343450	27600	27600	27600	27600	0
44	20231117	182400	217343450	27600	27600	27600	27600	0
45	20231117	182300	217343450	27600	27600	27600	27600	0
46	20231117	182200	217343450	27600	27600	27600	27600	0
47	20231117	182100	217343450	27600	27600	27600	27600	0
48	20231117	182000	217343450	27600	27600	27600	27600	0
49	20231117	181900	217343450	27600	27600	27600	27600	0
50	20231117	181800	217343450	27600	27600	27600	27600	0
51	20231117	181700	217343450	27600	27600	27600	27600	0
52	20231117	181600	217343450	27600	27600	27600	27600	0
53	20231117	181500	217343450	27600	27600	27600	27600	0
54	20231117	181400	217343450	27600	27600	27600	27600	0
55	20231117	181300	217343450	27600	27600	27600	27600	0
56	20231117	181200	217343450	27600	27600	27600	27600	0
57	20231117	181100	217343450	27600	27600	27600	27600	0
58	20231117	181000	217343450	27600	27600	27600	27600	0
59	20231117	180900	217343450	27600	27600	27600	27600	0
60	20231117	180800	217343450	27600	27600	27600	27600	0
61	20231117	180700	217343450	27600	27600	27600	27600	0
62	20231117	180600	217343450	27600	27600	27600	27600	262
63	20231117	180500	217343450	27600	27600	27600	27600	0
64	20231117	180400	217343450	27600	27600	27600	27600	0
65	20231117	180300	217343450	27600	27600	27600	27600	0
66	20231117	180200	217343450	27600	27600	27600	27600	0
67	20231117	180100	217343450	27600	27600	27600	27600	0
68	20231117	180000	217343450	27600	27600	27600	27600	0
69	20231117	175900	217343450	27600	27600	27600	27600	0
70	20231117	175800	217343450	27600	27600	27600	27600	0
71	20231117	175700	217343450	27600	27600	27600	27600	0
72	20231117	175600	217343450	27600	27600	27600	27600	0
73	20231117	175500	217343450	27600	27600	27600	27600	0
74	20231117	175400	217343450	27600	27600	27600	27600	0
75	20231117	175300	217343450	27600	27600	27600	27600	0
76	20231117	175200	217343450	27600	27600	27600	27600	0
77	20231117	175100	217343450	27600	27600	27600	27600	0
78	20231117	175000	217343450	27600	27600	27600	27600	0
79	20231117	174900	217343450	27600	27600	27600	27600	0
80	20231117	174800	217343450	27600	27600	27600	27600	0
81	20231117	174700	217343450	27600	27600	27600	27600	0
82	20231117	174600	217343450	27600	27600	27600	27600	0
83	20231117	174500	217343450	27600	27600	27600	27600	0
84	20231117	174400	217343450	27600	27600	27600	27600	0
85	20231117	174300	217343450	27600	27600	27600	27600	0
86	20231117	174200	217343450	27600	27600	27600	27600	0
87	20231117	174100	217343450	27600	27600	27600	27600	0
88	20231117	174000	217343450	27600	27600	27600	27600	0
89	20231117	173900	217343450	27600	27600	27600	27600	0
90	20231117	173800	217343450	27600	27600	27600	27600	0
91	20231117	173700	217343450	27600	27600	27600	27600	0
92	20231117	173600	217343450	27600	27600	27600	27600	262
93	20231117	173500	217343450	27600	27600	27600	27600	0
94	20231117	173400	217343450	27600	27600	27600	27600	0
95	20231117	173300	217343450	27600	27600	27600	27600	0
96	20231117	173200	217343450	27600	27600	27600	27600	0
97	20231117	173100	217343450	27600	27600	27600	27600	0
98	20231117	173000	217343450	27600	27600	27600	27600	0
99	20231117	172900	217343450	27600	27600	27600	27600	0
100	20231117	172800	217343450	27600	27600	27600	27600	0
101	20231117	172700	217343450	27600	27600	27600	27600	0
102	20231117	172600	217343450	27600	27600	27600	27600	0
103	20231117	172500	217343450	27600	27600	27600	27600	0
104	20231117	172400	217343450	27600	27600	27600	27600	0
105	20231117	172300	217343450	27600	27600	27600	27600	0
106	20231117	172200	217343450	27600	27600	27600	27600	0
107	20231117	172100	217343450	27600	27600	27600	27600	0
108	20231117	172000	217343450	27600	27600	27600	27600	0
109	20231117	171900	217343450	27600	27600	27600	27600	0
110	20231117	171800	217343450	27600	27600	27600	27600	0
111	20231117	171700	217343450	27600	27600	27600	27600	0
112	20231117	171600	217343450	27600	27600	27600	27600	0
113	20231117	171500	217343450	27600	27600	27600	27600	0
114	20231117	171400	217343450	27600	27600	27600	27600	0
115	20231117	171300	217343450	27600	27600	27600	27600	0
116	20231117	171200	217343450	27600	27600	27600	27600	0
117	20231117	171100	217343450	27600	27600	27600	27600	0
118	20231117	171000	217343450	27600	27600	27600	27600	0
119	20231117	170900	217343450	27600	27600	27600	27600	0
120	20231117	170800	217343450	27600	27600	27600	27600	0
121	20231117	170700	217343450	27600	27600	27600	27600	0
122	20231117	170600	217343450	27600	27600	27600	27600	262
123	20231117	170500	217343450	27600	27600	27600	27600	0
124	20231117	170400	217343450	27600	27600	27600	27600	0
125	20231117	170300	217343450	27600	27600	27600	27600	0
126	20231117	170200	217343450	27600	27600	27600	27600	0
127	20231117	170100	217343450	27600	27600	27600	27600	0
128	20231117	170000	217343450	27600	27600	27600	27600	0
129	20231117	165900	217343450	27600	27600	27600	27600	0
130	20231117	165800	217343450	27600	27600	27600	27600	0
131	20231117	165700	217343450	27600	27600	27600	27600	0
132	20231117	165600	217343450	27600	27600	27600	27600	0
133	20231117	165500	217343450	27600	27600	27600	27600	0
134	20231117	165400	217343450	27600	27600	27600	27600	0
135	20231117	165300	217343450	27600	27600	27600	27600	0
136	20231117	165200	217343450	27600	27600	27600	27600	0
137	20231117	165100	217343450	27600	27600	27600	27600	0
138	20231117	165000	217343450	27600	27600	27600	27600	0
139	20231117	164900	217343450	27600	27600	27600	27600	0
140	20231117	164800	217343450	27600	27600	27600	27600	0
141	20231117	164700	217343450	27600	27600	27600	27600	0
142	20231117	164600	217343450	27600	27600	27600	27600	0
143	20231117	164500	217343450	27600	27600	27600	27600	0
144	20231117	164400	217343450	27600	27600	27600	27600	0
145	20231117	164300	217343450	27600	27600	27600	27600	0
146	20231117	164200	217343450	27600	27600	27600	27600	0
147	20231117	164100	217343450	27600	27600	27600	27600	0
148	20231117	164000	217343450	27600	27600	27600	27600	0
149	20231117	163900	217343450	27600	27600	27600	27600	0
150	20231117	163800	217343450	27600	27600	27600	27600	0
151	20231117	163700	217343450	27600	27600	27600	27600	0
152	20231117	163600	217343450	27600	27600	27600	27600	262
153	20231117	163500	217343450	27600	27600	27600	27600	0
154	20231117	163400	217343450	27600	27600	27600	27600	0
155	20231117	163300	217343450	27600	27600	27600	27600	0
156	20231117	163200	217343450	27600	27600	27600	27600	0
157	20231117	163100	217343450	27600	27600	27600	27600	0
158	20231117	163000	217343450	27600	27600	27600	27600	0
159	20231117	162900	217343450	27600	27600	27600	27600	0
160	20231117	162800	217343450	27600	27600	27600	27600	0
161	20231117	162700	217343450	27600	27600	27600	27600	0
162	20231117	162600	217343450	27600	27600	27600	27600	0
163	20231117	162500	217343450	27600	27600	27600	27600	0
164	20231117	162400	217343450	27600	27600	27600	27600	0
165	20231117	162300	217343450	27600	27600	27600	27600	0
166	20231117	162200	217343450	27600	27600	27600	27600	0
167	20231117	162100	217343450	27600	27600	27600	27600	0
168	20231117	162000	217343450	27600	27600	27600	27600	0
169	20231117	161900	217343450	27600	27600	27600	27600	0
170	20231117	161800	217343450	27600	27600	27600	27600	0
171	20231117	161700	217343450	27600	27600	27600	27600	0
172	20231117	161600	217343450	27600	27600	27600	27600	0
173	20231117	161500	217343450	27600	27600	27600	27600	0
174	20231117	161400	217343450	27600	27600	27600	27600	0
175	20231117	161300	217343450	27600	27600	27600	27600	0
176	20231117	161200	217343450	27600	27600	27600	27600	0
177	20231117	161100	217343450	27600	27600	27600	27600	0
178	20231117	161000	217343450	27600	27600	27600	27600	0
179	20231117	160900	217343450	27600	27600	27600	27600	0
180	20231117	160800	217343450	27600	27600	27600	27600	0
181	20231117	160700	217343450	27600	27600	27600	27600	0
182	20231117	160600	217343450	27600	27600	27600	27600	262
183	20231117	160500	217343450	27600	27600	27600	27600	0
184	20231117	160400	217343450	27600	27600	27600	27600	0
185	20231117	160300	217343450	27600	27600	27600	27600	0
186	20231117	160200	217343450	27600	27600	27600	27600	0
187	20231117	160100	217343450	27600	27600	27600	27600	0
188	20231117	160000	217343450	27600	27600	27600	27600	0
189	20231117	155900	217343450	27600	27600	27600	27600	0
190	20231117	155800	217343450	27600	27600	27600	27600	0
191	20231117	155700	217343450	27600	27600	27600	27600	0
192	20231117	155600	217343450	27600	27600	27600	27600	0
193	20231117	155500	217343450	27600	27600	27600	27600	0
194	20231117	155400	217343450	27600	27600	27600	27600	0
195	20231117	155300	217343450	27600	27600	27600	27600	0
196	20231117	155200	217343450	27600	27600	27600	27600	0
197	20231117	155100	217343450	27600	27600	27600	27600	0
198	20231117	155000	217343450	27600	27600	27600	27600	0
199	20231117	154900	217343450	27600	27600	27600	27600	0
200	20231117	154800	217343450	27600	27600	27600	27600	0
201	20231117	154700	217343450	27600	27600	27600	27600	0
202	20231117	154600	217343450	27600	27600	27600	27600	0
203	20231117	154500	217343450	27600	27600	27600	27600	0
204	20231117	154400	217343450	27600	27600	27600	27600	0
205	20231117	154300	217343450	27600	27600	27600	27600	0
206	20231117	154200	217343450	27600	27600	27600	27600	0
207	20231117	154100	217343450	27600	27600	27600	27600	0
208	20231117	154000	217343450	27600	27600	27600	27600	0
209	20231117	153900	217343450	27600	27600	27600	27600	0
210	20231117	153800	217343450	27600	27600	27600	27600	0
211	20231117	153700	217343450	27600	27600	27600	27600	0
212	20231117	153600	217343450	27600	27600	27600	27600	262
213	20231117	153500	217343450	27600	27600	27600	27600	0
214	20231117	153400	217343450	27600	27600	27600	27600	0
215	20231117	153300	217343450	27600	27600	27600	27600	0
216	20231117	153200	217343450	27600	27600	27600	27600	0
217	20231117	153100	217343450	27600	27600	27600	27600	0
218	20231117	153000	217343450	27600	27600	27600	27600	262
219	20231117	152900	210112250	27700	27700	27700	27700	0
220	20231117	152800	210112250	27700	27700	27700	27700	0
221	20231117	152700	210112250	27700	27700	27700	27700	0
222	20231117	152600	210112250	27700	27700	27700	27700	0
223	20231117	152500	210112250	27700	27700	27700	27700	0
224	20231117	152400	210112250	27700	27700	27700	27700	0
225	20231117	152300	210112250	27700	27700	27700	27700	0
226	20231117	152200	210112250	27700	27700	27700	27700	0
227	20231117	152100	210112250	27700	27700	27700	27700	0
228	20231117	152000	210112250	27700	27700	27700	27700	0
229	20231117	151900	210112250	27700	27700	27700	27700	2
230	20231117	151800	210056850	27650	27650	27650	27650	0
231	20231117	151700	210056850	27650	27650	27650	27650	0
232	20231117	151600	210056850	27650	27650	27650	27650	0
233	20231117	151500	210056850	27650	27650	27650	27650	154
234	20231117	151400	205798750	27650	27650	27700	27650	432
235	20231117	151300	193853850	27700	27700	27700	27700	3
236	20231117	151200	193770750	27700	27700	27700	27700	0
237	20231117	151100	193770750	27700	27700	27700	27700	2
238	20231117	151000	193715350	27650	27650	27650	27650	1
239	20231117	150900	193687700	27650	27650	27650	27650	2
240	20231117	150800	193632400	27650	27650	27650	27650	2
241	20231117	150700	193577100	27650	27650	27650	27650	2
242	20231117	150600	193521800	27750	27750	27750	27750	0
243	20231117	150500	193521800	27750	27750	27750	27750	0
244	20231117	150400	193521800	27750	27750	27750	27750	0
245	20231117	150300	193521800	27750	27750	27750	27750	0
246	20231117	150200	193521800	27750	27750	27750	27750	10
247	20231117	150100	193244300	27700	27700	27700	27700	0
248	20231117	150000	193244300	27700	27700	27700	27700	35
249	20231117	145900	192274800	27700	27700	27700	27700	0
250	20231117	145800	192274800	27700	27700	27700	27700	0
251	20231117	145700	192274800	27700	27700	27700	27700	1
252	20231117	145600	192247100	27700	27700	27700	27700	5
253	20231117	145500	192108600	27700	27700	27700	27700	5
254	20231117	145400	191970100	27700	27700	27700	27700	10
255	20231117	145300	191693100	27700	27700	27700	27700	0
256	20231117	145200	191693100	27700	27700	27700	27700	0
257	20231117	145100	191693100	27700	27700	27700	27700	1
258	20231117	145000	191665400	27700	27700	27700	27700	0
259	20231117	144900	191665400	27700	27700	27700	27700	100
260	20231117	144800	188895400	27700	27700	27700	27700	4
261	20231117	144700	188784600	27700	27700	27700	27700	100
262	20231117	144600	186014600	27700	27700	27700	27700	0
263	20231117	144500	186014600	27700	27700	27700	27700	0
264	20231117	144400	186014600	27700	27700	27700	27700	0
265	20231117	144300	186014600	27700	27700	27700	27700	10
266	20231117	144200	185737600	27700	27700	27700	27700	0
267	20231117	144100	185737600	27700	27700	27700	27700	0
268	20231117	144000	185737600	27700	27700	27700	27700	1
269	20231117	143900	185709900	27700	27700	27700	27700	0
270	20231117	143800	185709900	27700	27700	27700	27700	0
271	20231117	143700	185709900	27700	27700	27700	27700	0
272	20231117	143600	185709900	27700	27700	27700	27700	0
273	20231117	143500	185709900	27700	27700	27700	27700	99
274	20231117	143400	182967600	27600	27600	27600	27600	25
275	20231117	143300	182277600	27600	27600	27600	27600	15
276	20231117	143200	181863600	27650	27650	27650	27650	0
277	20231117	143100	181863600	27650	27650	27650	27650	0
278	20231117	143000	181863600	27650	27700	27700	27650	150
279	20231117	142900	177712850	27750	27750	27750	27750	0
280	20231117	142800	177712850	27750	27750	27750	27750	0
281	20231117	142700	177712850	27750	27750	27750	27750	0
282	20231117	142600	177712850	27750	27700	27750	27700	106
283	20231117	142500	174771600	27700	27650	27700	27650	100
284	20231117	142400	172002550	27600	27600	27600	27600	0
285	20231117	142300	172002550	27600	27600	27600	27600	0
286	20231117	142200	172002550	27600	27600	27600	27600	1
287	20231117	142100	171974950	27650	27650	27650	27650	0
288	20231117	142000	171974950	27650	27650	27650	27650	0
289	20231117	141900	171974950	27650	27650	27650	27650	0
290	20231117	141800	171974950	27650	27650	27650	27650	1
291	20231117	141700	171947300	27650	27650	27650	27650	0
292	20231117	141600	171947300	27650	27650	27650	27650	0
293	20231117	141500	171947300	27650	27650	27650	27650	0
294	20231117	141400	171947300	27650	27650	27650	27650	0
295	20231117	141300	171947300	27650	27650	27650	27650	1
296	20231117	141200	171919650	27600	27600	27600	27600	1
297	20231117	141100	171892050	27550	27550	27550	27550	0
298	20231117	141000	171892050	27550	27550	27550	27550	0
299	20231117	140900	171892050	27550	27550	27550	27550	0
300	20231117	140800	171892050	27550	27550	27550	27550	0
301	20231117	140700	171892050	27550	27550	27550	27550	106
302	20231117	140600	168971750	27650	27650	27650	27650	0
303	20231117	140500	168971750	27650	27650	27650	27650	0
304	20231117	140400	168971750	27650	27650	27650	27650	1
305	20231117	140300	168944100	27550	27550	27550	27550	0
306	20231117	140200	168944100	27550	27550	27550	27550	0
307	20231117	140100	168944100	27550	27550	27550	27550	0
308	20231117	140000	168944100	27550	27550	27550	27550	0
309	20231117	135900	168944100	27550	27550	27550	27550	55
310	20231117	135800	167428850	27600	27600	27600	27600	0
311	20231117	135700	167428850	27600	27600	27600	27600	0
312	20231117	135600	167428850	27600	27600	27600	27600	0
313	20231117	135500	167428850	27600	27600	27600	27600	0
314	20231117	135400	167428850	27600	27600	27600	27600	0
315	20231117	135300	167428850	27600	27600	27600	27600	0
316	20231117	135200	167428850	27600	27600	27600	27600	1
317	20231117	135100	167401250	27600	27600	27600	27600	0
318	20231117	135000	167401250	27600	27600	27600	27600	0
319	20231117	134900	167401250	27600	27600	27600	27600	0
320	20231117	134800	167401250	27600	27600	27600	27600	0
321	20231117	134700	167401250	27600	27600	27600	27600	0
322	20231117	134600	167401250	27600	27600	27600	27600	0
323	20231117	134500	167401250	27600	27600	27600	27600	0
324	20231117	134400	167401250	27600	27600	27600	27600	0
325	20231117	134300	167401250	27600	27600	27600	27600	0
326	20231117	134200	167401250	27600	27600	27600	27600	22
327	20231117	134100	166794050	27600	27600	27600	27600	0
328	20231117	134000	166794050	27600	27600	27600	27600	0
329	20231117	133900	166794050	27600	27600	27600	27600	1
330	20231117	133800	166766450	27600	27600	27600	27600	0
331	20231117	133700	166766450	27600	27600	27600	27600	0
332	20231117	133600	166766450	27600	27600	27600	27600	0
333	20231117	133500	166766450	27600	27600	27600	27600	0
334	20231117	133400	166766450	27600	27600	27600	27600	0
335	20231117	133300	166766450	27600	27600	27600	27600	0
336	20231117	133200	166766450	27600	27600	27600	27600	0
337	20231117	133100	166766450	27600	27600	27600	27600	0
338	20231117	133000	166766450	27600	27600	27600	27600	0
339	20231117	132900	166766450	27600	27600	27600	27600	0
340	20231117	132800	166766450	27600	27600	27600	27600	0
341	20231117	132700	166766450	27600	27600	27600	27600	20
342	20231117	132600	166214450	27600	27600	27600	27600	0
343	20231117	132500	166214450	27600	27600	27600	27600	0
344	20231117	132400	166214450	27600	27600	27600	27600	25
345	20231117	132300	165524450	27550	27550	27550	27550	0
346	20231117	132200	165524450	27550	27550	27550	27550	0
347	20231117	132100	165524450	27550	27550	27550	27550	0
348	20231117	132000	165524450	27550	27550	27550	27550	24
349	20231117	131900	164863250	27550	27550	27550	27550	0
350	20231117	131800	164863250	27550	27550	27550	27550	0
351	20231117	131700	164863250	27550	27550	27550	27550	0
352	20231117	131600	164863250	27550	27550	27550	27550	0
353	20231117	131500	164863250	27550	27550	27550	27550	1
354	20231117	131400	164835700	27550	27550	27550	27550	0
355	20231117	131300	164835700	27550	27550	27550	27550	0
356	20231117	131200	164835700	27550	27550	27550	27550	81
357	20231117	131100	162604150	27600	27600	27600	27600	0
358	20231117	131000	162604150	27600	27600	27600	27600	242
359	20231117	130900	155924950	27650	27600	27650	27600	114
360	20231117	130800	152777850	27650	27650	27650	27650	0
361	20231117	130700	152777850	27650	27650	27650	27650	0
362	20231117	130600	152777850	27650	27650	27650	27650	0
363	20231117	130500	152777850	27650	27650	27650	27650	0
364	20231117	130400	152777850	27650	27650	27650	27650	0
365	20231117	130300	152777850	27650	27650	27650	27650	0
366	20231117	130200	152777850	27650	27650	27650	27650	0
367	20231117	130100	152777850	27650	27650	27650	27650	0
368	20231117	130000	152777850	27650	27650	27650	27650	0
369	20231117	125900	152777850	27650	27650	27650	27650	1
370	20231117	125800	152750200	27650	27600	27650	27600	114
371	20231117	125700	149603100	27600	27600	27600	27600	0
372	20231117	125600	149603100	27600	27600	27600	27600	0
373	20231117	125500	149603100	27600	27600	27600	27600	0
374	20231117	125400	149603100	27600	27600	27600	27600	0
375	20231117	125300	149603100	27600	27600	27600	27600	22
376	20231117	125200	148995900	27650	27650	27650	27650	0
377	20231117	125100	148995900	27650	27650	27650	27650	0
378	20231117	125000	148995900	27650	27650	27650	27650	0
379	20231117	124900	148995900	27650	27600	27650	27600	27
380	20231117	124800	148250300	27650	27650	27650	27650	0
381	20231117	124700	148250300	27650	27650	27650	27650	0
382	20231117	124600	148250300	27650	27650	27650	27650	0
383	20231117	124500	148250300	27650	27650	27650	27650	0
384	20231117	124400	148250300	27650	27650	27650	27650	0
385	20231117	124300	148250300	27650	27650	27650	27650	0
386	20231117	124200	148250300	27650	27650	27650	27650	0
387	20231117	124100	148250300	27650	27650	27650	27650	0
388	20231117	124000	148250300	27650	27650	27650	27650	0
389	20231117	123900	148250300	27650	27650	27650	27650	0
390	20231117	123800	148250300	27650	27650	27650	27650	0
391	20231117	123700	148250300	27650	27650	27650	27650	0
392	20231117	123600	148250300	27650	27650	27650	27650	0
393	20231117	123500	148250300	27650	27650	27650	27650	0
394	20231117	123400	148250300	27650	27650	27650	27650	6
395	20231117	123300	148084400	27650	27600	27650	27600	465
396	20231117	123200	135247300	27650	27650	27650	27650	0
397	20231117	123100	135247300	27650	27650	27650	27650	5
398	20231117	123000	135109050	27650	27650	27650	27650	102
399	20231117	122900	132288750	27700	27700	27700	27700	0
400	20231117	122800	132288750	27700	27700	27700	27700	0
401	20231117	122700	132288750	27700	27700	27700	27700	0
402	20231117	122600	132288750	27700	27700	27700	27700	0
403	20231117	122500	132288750	27700	27700	27700	27700	0
404	20231117	122400	132288750	27700	27700	27700	27700	0
405	20231117	122300	132288750	27700	27700	27700	27700	0
406	20231117	122200	132288750	27700	27700	27700	27700	0
407	20231117	122100	132288750	27700	27700	27700	27700	0
408	20231117	122000	132288750	27700	27700	27700	27700	0
409	20231117	121900	132288750	27700	27700	27700	27700	0
410	20231117	121800	132288750	27700	27700	27700	27700	0
411	20231117	121700	132288750	27700	27700	27700	27700	14
412	20231117	121600	131900950	27700	27700	27700	27700	110
413	20231117	121500	128853950	27700	27700	27700	27700	22
414	20231117	121400	128244550	27750	27750	27750	27750	0
415	20231117	121300	128244550	27750	27750	27750	27750	0
416	20231117	121200	128244550	27750	27750	27750	27750	0
417	20231117	121100	128244550	27750	27750	27750	27750	0
418	20231117	121000	128244550	27750	27750	27750	27750	0
419	20231117	120900	128244550	27750	27750	27750	27750	0
420	20231117	120800	128244550	27750	27750	27750	27750	0
421	20231117	120700	128244550	27750	27750	27750	27750	0
422	20231117	120600	128244550	27750	27750	27750	27750	0
423	20231117	120500	128244550	27750	27650	27750	27600	291
424	20231117	120400	120194900	27650	27650	27650	27650	0
425	20231117	120300	120194900	27650	27750	27750	27650	418
426	20231117	120200	108597200	27650	27750	27750	27650	547
427	20231117	120100	93422650	27650	27750	27750	27650	558
428	20231117	120000	77943950	27650	27750	27750	27650	529
429	20231117	115900	63266550	27700	27700	27700	27700	0
430	20231117	115800	63266550	27700	27700	27700	27700	13
431	20231117	115700	62906450	27750	27750	27750	27750	0
432	20231117	115600	62906450	27750	27750	27750	27750	0
433	20231117	115500	62906450	27750	27750	27750	27750	0
434	20231117	115400	62906450	27750	27750	27750	27700	182
435	20231117	115300	57856300	27750	27750	27750	27750	0
436	20231117	115200	57856300	27750	27750	27750	27750	125
437	20231117	115100	54387550	27700	27700	27700	27700	0
438	20231117	115000	54387550	27700	27700	27700	27700	1
439	20231117	114900	54359850	27700	27650	27700	27650	180
440	20231117	114800	49376700	27700	27700	27700	27700	0
441	20231117	114700	49376700	27700	27700	27700	27700	0
442	20231117	114600	49376700	27700	27700	27700	27700	0
443	20231117	114500	49376700	27700	27700	27700	27700	19
444	20231117	114400	48850400	27700	27700	27700	27700	1
445	20231117	114300	48822700	27700	27700	27700	27700	0
446	20231117	114200	48822700	27700	27700	27700	27700	0
447	20231117	114100	48822700	27700	27700	27700	27700	25
448	20231117	114000	48130200	27600	27600	27600	27600	0
449	20231117	113900	48130200	27600	27600	27600	27600	0
450	20231117	113800	48130200	27600	27700	27700	27600	65
451	20231117	113700	46331900	27600	27600	27600	27600	0
452	20231117	113600	46331900	27600	27600	27600	27600	0
453	20231117	113500	46331900	27600	27600	27600	27600	0
454	20231117	113400	46331900	27600	27600	27600	27600	0
455	20231117	113300	46331900	27600	27600	27600	27600	0
456	20231117	113200	46331900	27600	27600	27600	27600	0
457	20231117	113100	46331900	27600	27600	27600	27600	0
458	20231117	113000	46331900	27600	27600	27600	27600	0
459	20231117	112900	46331900	27600	27600	27600	27600	0
460	20231117	112800	46331900	27600	27600	27600	27600	0
461	20231117	112700	46331900	27600	27600	27600	27600	0
462	20231117	112600	46331900	27600	27600	27600	27600	0
463	20231117	112500	46331900	27600	27600	27600	27600	0
464	20231117	112400	46331900	27600	27600	27600	27600	0
465	20231117	112300	46331900	27600	27600	27600	27600	0
466	20231117	112200	46331900	27600	27600	27600	27600	0
467	20231117	112100	46331900	27600	27600	27600	27600	0
468	20231117	112000	46331900	27600	27600	27600	27600	0
469	20231117	111900	46331900	27600	27600	27600	27600	0
470	20231117	111800	46331900	27600	27600	27600	27600	0
471	20231117	111700	46331900	27600	27600	27600	27600	0
472	20231117	111600	46331900	27600	27600	27600	27600	0
473	20231117	111500	46331900	27600	27650	27650	27600	42
474	20231117	111400	45170700	27600	27600	27600	27600	0
475	20231117	111300	45170700	27600	27600	27600	27600	0
476	20231117	111200	45170700	27600	27600	27600	27600	0
477	20231117	111100	45170700	27600	27600	27600	27600	0
478	20231117	111000	45170700	27600	27600	27600	27600	0
479	20231117	110900	45170700	27600	27600	27600	27600	0
480	20231117	110800	45170700	27600	27600	27600	27600	0
481	20231117	110700	45170700	27600	27600	27600	27600	0
482	20231117	110600	45170700	27600	27600	27600	27600	2
483	20231117	110500	45115500	27600	27600	27600	27600	0
484	20231117	110400	45115500	27600	27650	27650	27600	200
485	20231117	110300	39586400	27600	27600	27600	27600	0
486	20231117	110200	39586400	27600	27600	27600	27600	0
487	20231117	110100	39586400	27600	27600	27600	27600	0
488	20231117	110000	39586400	27600	27600	27600	27600	0
489	20231117	105900	39586400	27600	27600	27600	27600	10
490	20231117	105800	39310400	27650	27650	27650	27650	0
491	20231117	105700	39310400	27650	27650	27650	27650	0
492	20231117	105600	39310400	27650	27650	27650	27650	0
493	20231117	105500	39310400	27650	27650	27650	27650	0
494	20231117	105400	39310400	27650	27650	27650	27650	0
495	20231117	105300	39310400	27650	27650	27650	27650	0
496	20231117	105200	39310400	27650	27650	27650	27650	5
497	20231117	105100	39172150	27650	27650	27650	27650	4
498	20231117	105000	39061550	27600	27600	27600	27600	2
499	20231117	104900	39006350	27600	27600	27600	27600	0
500	20231117	104800	39006350	27600	27600	27600	27600	0
501	20231117	104700	39006350	27600	27600	27600	27600	0
502	20231117	104600	39006350	27600	27600	27600	27600	0
503	20231117	104500	39006350	27600	27600	27600	27600	1
504	20231117	104400	38978750	27700	27700	27700	27700	0
505	20231117	104300	38978750	27700	27700	27700	27700	0
506	20231117	104200	38978750	27700	27700	27700	27700	0
507	20231117	104100	38978750	27700	27700	27700	27700	0
508	20231117	104000	38978750	27700	27700	27700	27700	10
509	20231117	103900	38701750	27700	27700	27700	27700	50
510	20231117	103800	37316750	27600	27600	27600	27600	0
511	20231117	103700	37316750	27600	27600	27600	27600	0
512	20231117	103600	37316750	27600	27600	27600	27600	0
513	20231117	103500	37316750	27600	27600	27600	27600	0
514	20231117	103400	37316750	27600	27600	27600	27600	0
515	20231117	103300	37316750	27600	27600	27600	27600	4
516	20231117	103200	37206350	27600	27600	27600	27600	0
517	20231117	103100	37206350	27600	27600	27600	27600	0
518	20231117	103000	37206350	27600	27600	27600	27600	0
519	20231117	102900	37206350	27600	27600	27600	27600	0
520	20231117	102800	37206350	27600	27600	27600	27600	0
521	20231117	102700	37206350	27600	27650	27650	27600	202
522	20231117	102600	31622050	27700	27700	27700	27700	0
523	20231117	102500	31622050	27700	27700	27700	27700	0
524	20231117	102400	31622050	27700	27700	27700	27700	0
525	20231117	102300	31622050	27700	27700	27700	27700	0
526	20231117	102200	31622050	27700	27700	27700	27700	0
527	20231117	102100	31622050	27700	27700	27700	27700	0
528	20231117	102000	31622050	27700	27700	27700	27700	0
529	20231117	101900	31622050	27700	27700	27700	27700	55
530	20231117	101800	30098550	27650	27650	27650	27650	3
531	20231117	101700	30015600	27650	27650	27650	27650	0
532	20231117	101600	30015600	27650	27650	27650	27650	0
533	20231117	101500	30015600	27650	27700	27700	27650	69
534	20231117	101400	28105250	27700	27700	27700	27700	0
535	20231117	101300	28105250	27700	27700	27700	27700	5
536	20231117	101200	27966750	27700	27700	27700	27700	0
537	20231117	101100	27966750	27700	27700	27700	27700	0
538	20231117	101000	27966750	27700	27700	27700	27700	93
539	20231117	100900	25390650	27700	27700	27700	27700	0
540	20231117	100800	25390650	27700	27700	27700	27700	1
541	20231117	100700	25362950	27700	27700	27700	27700	0
542	20231117	100600	25362950	27700	27700	27700	27700	0
543	20231117	100500	25362950	27700	27700	27700	27700	0
544	20231117	100400	25362950	27700	27700	27700	27700	0
545	20231117	100300	25362950	27700	27700	27700	27700	0
546	20231117	100200	25362950	27700	27700	27700	27700	0
547	20231117	100100	25362950	27700	27700	27700	27700	0
548	20231117	100000	25362950	27700	27700	27700	27700	1
549	20231117	095900	25335250	27600	27600	27600	27600	0
550	20231117	095800	25335250	27600	27600	27600	27600	0
551	20231117	095700	25335250	27600	27600	27600	27600	0
552	20231117	095600	25335250	27600	27600	27600	27600	1
553	20231117	095500	25307650	27600	27600	27600	27600	0
554	20231117	095400	25307650	27600	27600	27600	27600	0
555	20231117	095300	25307650	27600	27600	27600	27600	0
556	20231117	095200	25307650	27600	27600	27600	27600	0
557	20231117	095100	25307650	27600	27600	27600	27600	0
558	20231117	095000	25307650	27600	27600	27600	27600	0
559	20231117	094900	25307650	27600	27600	27600	27600	0
560	20231117	094800	25307650	27600	27600	27600	27600	0
561	20231117	094700	25307650	27600	27600	27600	27600	0
562	20231117	094600	25307650	27600	27600	27600	27600	0
563	20231117	094500	25307650	27600	27600	27600	27600	0
564	20231117	094400	25307650	27600	27600	27600	27600	0
565	20231117	094300	25307650	27600	27600	27600	27600	0
566	20231117	094200	25307650	27600	27600	27600	27600	0
567	20231117	094100	25307650	27600	27600	27600	27600	0
568	20231117	094000	25307650	27600	27600	27600	27600	0
569	20231117	093900	25307650	27600	27600	27600	27600	1
570	20231117	093800	25280050	27600	27600	27600	27600	0
571	20231117	093700	25280050	27600	27600	27600	27600	0
572	20231117	093600	25280050	27600	27600	27600	27600	0
573	20231117	093500	25280050	27600	27600	27600	27600	0
574	20231117	093400	25280050	27600	27600	27600	27600	37
575	20231117	093300	24258850	27600	27600	27600	27600	42
576	20231117	093200	23099650	27650	27650	27650	27650	0
577	20231117	093100	23099650	27650	27650	27650	27650	8
578	20231117	093000	22878450	27650	27650	27650	27650	1
579	20231117	092900	22850800	27650	27650	27650	27650	10
580	20231117	092800	22574300	27650	27650	27650	27650	1
581	20231117	092700	22546650	27650	27650	27650	27650	50
582	20231117	092600	21164150	27650	27650	27650	27650	40
583	20231117	092500	20058150	27650	27650	27650	27650	0
584	20231117	092400	20058150	27650	27650	27650	27650	1
585	20231117	092300	20030500	27600	27600	27600	27600	0
586	20231117	092200	20030500	27600	27600	27600	27600	0
587	20231117	092100	20030500	27600	27600	27600	27600	0
588	20231117	092000	20030500	27600	27600	27600	27600	2
589	20231117	091900	19975300	27650	27650	27650	27650	0
590	20231117	091800	19975300	27650	27650	27650	27650	0
591	20231117	091700	19975300	27650	27650	27650	27650	0
592	20231117	091600	19975300	27650	27650	27650	27650	0
593	20231117	091500	19975300	27650	27650	27650	27650	0
594	20231117	091400	19975300	27650	27650	27650	27650	0
595	20231117	091300	19975300	27650	27650	27650	27650	61
596	20231117	091200	18288650	27650	27650	27650	27650	0
597	20231117	091100	18288650	27650	27650	27650	27650	0
598	20231117	091000	18288650	27650	27650	27650	27650	162
599	20231117	090900	13809350	27650	27650	27650	27650	4
600	20231117	090800	13698750	27650	27700	27700	27650	5
601	20231117	090700	13560450	27650	27750	27750	27650	182
602	20231117	090600	8521650	27650	27650	27650	27650	0
603	20231117	090500	8521650	27650	27650	27650	27650	0
604	20231117	090400	8521650	27650	27650	27650	27650	1
605	20231117	090300	8494000	27650	27650	27650	27650	1
606	20231117	090200	8466350	27650	27750	27750	27650	5
607	20231117	090100	8327800	27750	27700	27750	27700	20
608	20231117	090000	7773350	27600	27700	27700	27600	281