KissMeData/084850/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	194900	243348850	21850	21850	21850	21850	106
3	20231116	194800	243348850	21850	21850	21850	21850	0
4	20231116	194700	243348850	21850	21850	21850	21850	0
5	20231116	194600	243348850	21850	21850	21850	21850	0
6	20231116	194500	243348850	21850	21850	21850	21850	0
7	20231116	194400	243348850	21850	21850	21850	21850	0
8	20231116	194300	243348850	21850	21850	21850	21850	0
9	20231116	194200	243348850	21850	21850	21850	21850	0
10	20231116	194100	243348850	21850	21850	21850	21850	0
11	20231116	194000	243348850	21850	21850	21850	21850	0
12	20231116	193900	243348850	21850	21850	21850	21850	0
13	20231116	193800	243348850	21850	21850	21850	21850	0
14	20231116	193700	243348850	21850	21850	21850	21850	0
15	20231116	193600	243348850	21850	21850	21850	21850	0
16	20231116	193500	243348850	21850	21850	21850	21850	0
17	20231116	193400	243348850	21850	21850	21850	21850	0
18	20231116	193300	243348850	21850	21850	21850	21850	0
19	20231116	193200	243348850	21850	21850	21850	21850	0
20	20231116	193100	243348850	21850	21850	21850	21850	0
21	20231116	193000	243348850	21850	21850	21850	21850	0
22	20231116	192900	243348850	21850	21850	21850	21850	0
23	20231116	192800	243348850	21850	21850	21850	21850	0
24	20231116	192700	243348850	21850	21850	21850	21850	0
25	20231116	192600	243348850	21850	21850	21850	21850	0
26	20231116	192500	243348850	21850	21850	21850	21850	0
27	20231116	192400	243348850	21850	21850	21850	21850	0
28	20231116	192300	243348850	21850	21850	21850	21850	0
29	20231116	192200	243348850	21850	21850	21850	21850	0
30	20231116	192100	243348850	21850	21850	21850	21850	0
31	20231116	192000	243348850	21850	21850	21850	21850	0
32	20231116	191900	243348850	21850	21850	21850	21850	106
33	20231116	191800	243348850	21850	21850	21850	21850	0
34	20231116	191700	243348850	21850	21850	21850	21850	0
35	20231116	191600	243348850	21850	21850	21850	21850	0
36	20231116	191500	243348850	21850	21850	21850	21850	0
37	20231116	191400	243348850	21850	21850	21850	21850	0
38	20231116	191300	243348850	21850	21850	21850	21850	0
39	20231116	191200	243348850	21850	21850	21850	21850	0
40	20231116	191100	243348850	21850	21850	21850	21850	0
41	20231116	191000	243348850	21850	21850	21850	21850	0
42	20231116	190900	243348850	21850	21850	21850	21850	0
43	20231116	190800	243348850	21850	21850	21850	21850	0
44	20231116	190700	243348850	21850	21850	21850	21850	0
45	20231116	190600	243348850	21850	21850	21850	21850	0
46	20231116	190500	243348850	21850	21850	21850	21850	0
47	20231116	190400	243348850	21850	21850	21850	21850	0
48	20231116	190300	243348850	21850	21850	21850	21850	0
49	20231116	190200	243348850	21850	21850	21850	21850	0
50	20231116	190100	243348850	21850	21850	21850	21850	0
51	20231116	190000	243348850	21850	21850	21850	21850	0
52	20231116	185900	243348850	21850	21850	21850	21850	0
53	20231116	185800	243348850	21850	21850	21850	21850	0
54	20231116	185700	243348850	21850	21850	21850	21850	0
55	20231116	185600	243348850	21850	21850	21850	21850	0
56	20231116	185500	243348850	21850	21850	21850	21850	0
57	20231116	185400	243348850	21850	21850	21850	21850	0
58	20231116	185300	243348850	21850	21850	21850	21850	0
59	20231116	185200	243348850	21850	21850	21850	21850	0
60	20231116	185100	243348850	21850	21850	21850	21850	0
61	20231116	185000	243348850	21850	21850	21850	21850	0
62	20231116	184900	243348850	21850	21850	21850	21850	106
63	20231116	184800	243348850	21850	21850	21850	21850	0
64	20231116	184700	243348850	21850	21850	21850	21850	0
65	20231116	184600	243348850	21850	21850	21850	21850	0
66	20231116	184500	243348850	21850	21850	21850	21850	0
67	20231116	184400	243348850	21850	21850	21850	21850	0
68	20231116	184300	243348850	21850	21850	21850	21850	0
69	20231116	184200	243348850	21850	21850	21850	21850	0
70	20231116	184100	243348850	21850	21850	21850	21850	0
71	20231116	184000	243348850	21850	21850	21850	21850	0
72	20231116	183900	243348850	21850	21850	21850	21850	0
73	20231116	183800	243348850	21850	21850	21850	21850	0
74	20231116	183700	243348850	21850	21850	21850	21850	0
75	20231116	183600	243348850	21850	21850	21850	21850	0
76	20231116	183500	243348850	21850	21850	21850	21850	0
77	20231116	183400	243348850	21850	21850	21850	21850	0
78	20231116	183300	243348850	21850	21850	21850	21850	0
79	20231116	183200	243348850	21850	21850	21850	21850	0
80	20231116	183100	243348850	21850	21850	21850	21850	0
81	20231116	183000	243348850	21850	21850	21850	21850	0
82	20231116	182900	243348850	21850	21850	21850	21850	0
83	20231116	182800	243348850	21850	21850	21850	21850	0
84	20231116	182700	243348850	21850	21850	21850	21850	0
85	20231116	182600	243348850	21850	21850	21850	21850	0
86	20231116	182500	243348850	21850	21850	21850	21850	0
87	20231116	182400	243348850	21850	21850	21850	21850	0
88	20231116	182300	243348850	21850	21850	21850	21850	0
89	20231116	182200	243348850	21850	21850	21850	21850	0
90	20231116	182100	243348850	21850	21850	21850	21850	0
91	20231116	182000	243348850	21850	21850	21850	21850	0
92	20231116	181900	243348850	21850	21850	21850	21850	106
93	20231116	181800	243348850	21850	21850	21850	21850	0
94	20231116	181700	243348850	21850	21850	21850	21850	0
95	20231116	181600	243348850	21850	21850	21850	21850	0
96	20231116	181500	243348850	21850	21850	21850	21850	0
97	20231116	181400	243348850	21850	21850	21850	21850	0
98	20231116	181300	243348850	21850	21850	21850	21850	0
99	20231116	181200	243348850	21850	21850	21850	21850	0
100	20231116	181100	243348850	21850	21850	21850	21850	0
101	20231116	181000	243348850	21850	21850	21850	21850	0
102	20231116	180900	243348850	21850	21850	21850	21850	0
103	20231116	180800	243348850	21850	21850	21850	21850	0
104	20231116	180700	243348850	21850	21850	21850	21850	0
105	20231116	180600	243348850	21850	21850	21850	21850	0
106	20231116	180500	243348850	21850	21850	21850	21850	0
107	20231116	180400	243348850	21850	21850	21850	21850	0
108	20231116	180300	243348850	21850	21850	21850	21850	0
109	20231116	180200	243348850	21850	21850	21850	21850	0
110	20231116	180100	243348850	21850	21850	21850	21850	0
111	20231116	180000	243348850	21850	21850	21850	21850	0
112	20231116	175900	243348850	21850	21850	21850	21850	0
113	20231116	175800	243348850	21850	21850	21850	21850	0
114	20231116	175700	243348850	21850	21850	21850	21850	0
115	20231116	175600	243348850	21850	21850	21850	21850	0
116	20231116	175500	243348850	21850	21850	21850	21850	0
117	20231116	175400	243348850	21850	21850	21850	21850	0
118	20231116	175300	243348850	21850	21850	21850	21850	0
119	20231116	175200	243348850	21850	21850	21850	21850	0
120	20231116	175100	243348850	21850	21850	21850	21850	0
121	20231116	175000	243348850	21850	21850	21850	21850	0
122	20231116	174900	243348850	21850	21850	21850	21850	106
123	20231116	174800	243348850	21850	21850	21850	21850	0
124	20231116	174700	243348850	21850	21850	21850	21850	0
125	20231116	174600	243348850	21850	21850	21850	21850	0
126	20231116	174500	243348850	21850	21850	21850	21850	0
127	20231116	174400	243348850	21850	21850	21850	21850	0
128	20231116	174300	243348850	21850	21850	21850	21850	0
129	20231116	174200	243348850	21850	21850	21850	21850	0
130	20231116	174100	243348850	21850	21850	21850	21850	0
131	20231116	174000	243348850	21850	21850	21850	21850	0
132	20231116	173900	243348850	21850	21850	21850	21850	0
133	20231116	173800	243348850	21850	21850	21850	21850	0
134	20231116	173700	243348850	21850	21850	21850	21850	0
135	20231116	173600	243348850	21850	21850	21850	21850	0
136	20231116	173500	243348850	21850	21850	21850	21850	0
137	20231116	173400	243348850	21850	21850	21850	21850	0
138	20231116	173300	243348850	21850	21850	21850	21850	0
139	20231116	173200	243348850	21850	21850	21850	21850	0
140	20231116	173100	243348850	21850	21850	21850	21850	0
141	20231116	173000	243348850	21850	21850	21850	21850	0
142	20231116	172900	243348850	21850	21850	21850	21850	0
143	20231116	172800	243348850	21850	21850	21850	21850	0
144	20231116	172700	243348850	21850	21850	21850	21850	0
145	20231116	172600	243348850	21850	21850	21850	21850	0
146	20231116	172500	243348850	21850	21850	21850	21850	0
147	20231116	172400	243348850	21850	21850	21850	21850	0
148	20231116	172300	243348850	21850	21850	21850	21850	0
149	20231116	172200	243348850	21850	21850	21850	21850	0
150	20231116	172100	243348850	21850	21850	21850	21850	0
151	20231116	172000	243348850	21850	21850	21850	21850	0
152	20231116	171900	243348850	21850	21850	21850	21850	106
153	20231116	171800	243348850	21850	21850	21850	21850	0
154	20231116	171700	243348850	21850	21850	21850	21850	0
155	20231116	171600	243348850	21850	21850	21850	21850	0
156	20231116	171500	243348850	21850	21850	21850	21850	0
157	20231116	171400	243348850	21850	21850	21850	21850	0
158	20231116	171300	243348850	21850	21850	21850	21850	0
159	20231116	171200	243348850	21850	21850	21850	21850	0
160	20231116	171100	243348850	21850	21850	21850	21850	0
161	20231116	171000	243348850	21850	21850	21850	21850	0
162	20231116	170900	243348850	21850	21850	21850	21850	0
163	20231116	170800	243348850	21850	21850	21850	21850	0
164	20231116	170700	243348850	21850	21850	21850	21850	0
165	20231116	170600	243348850	21850	21850	21850	21850	0
166	20231116	170500	243348850	21850	21850	21850	21850	0
167	20231116	170400	243348850	21850	21850	21850	21850	0
168	20231116	170300	243348850	21850	21850	21850	21850	0
169	20231116	170200	243348850	21850	21850	21850	21850	0
170	20231116	170100	243348850	21850	21850	21850	21850	0
171	20231116	170000	243348850	21850	21850	21850	21850	0
172	20231116	165900	243348850	21850	21850	21850	21850	0
173	20231116	165800	243348850	21850	21850	21850	21850	0
174	20231116	165700	243348850	21850	21850	21850	21850	0
175	20231116	165600	243348850	21850	21850	21850	21850	0
176	20231116	165500	243348850	21850	21850	21850	21850	0
177	20231116	165400	243348850	21850	21850	21850	21850	0
178	20231116	165300	243348850	21850	21850	21850	21850	0
179	20231116	165200	243348850	21850	21850	21850	21850	0
180	20231116	165100	243348850	21850	21850	21850	21850	0
181	20231116	165000	243348850	21850	21850	21850	21850	0
182	20231116	164900	243348850	21850	21850	21850	21850	106
183	20231116	164800	243348850	21850	21850	21850	21850	0
184	20231116	164700	243348850	21850	21850	21850	21850	0
185	20231116	164600	243348850	21850	21850	21850	21850	0
186	20231116	164500	243348850	21850	21850	21850	21850	0
187	20231116	164400	243348850	21850	21850	21850	21850	0
188	20231116	164300	243348850	21850	21850	21850	21850	0
189	20231116	164200	243348850	21850	21850	21850	21850	0
190	20231116	164100	243348850	21850	21850	21850	21850	0
191	20231116	164000	243348850	21850	21850	21850	21850	0
192	20231116	163900	243348850	21850	21850	21850	21850	0
193	20231116	163800	243348850	21850	21850	21850	21850	0
194	20231116	163700	243348850	21850	21850	21850	21850	0
195	20231116	163600	243348850	21850	21850	21850	21850	0
196	20231116	163500	243348850	21850	21850	21850	21850	0
197	20231116	163400	243348850	21850	21850	21850	21850	0
198	20231116	163300	243348850	21850	21850	21850	21850	0
199	20231116	163200	243348850	21850	21850	21850	21850	0
200	20231116	163100	243348850	21850	21850	21850	21850	0
201	20231116	163000	243348850	21850	21850	21850	21850	106
202	20231116	162900	241032750	21850	21850	21850	21850	0
203	20231116	162800	241032750	21850	21850	21850	21850	0
204	20231116	162700	241032750	21850	21850	21850	21850	0
205	20231116	162600	241032750	21850	21850	21850	21850	0
206	20231116	162500	241032750	21850	21850	21850	21850	0
207	20231116	162400	241032750	21850	21850	21850	21850	0
208	20231116	162300	241032750	21850	21850	21850	21850	0
209	20231116	162200	241032750	21850	21850	21850	21850	0
210	20231116	162100	241032750	21850	21850	21850	21850	0
211	20231116	162000	241032750	21850	21850	21850	21850	0
212	20231116	161900	241032750	21850	21850	21850	21850	41
213	20231116	161800	240136900	21850	21850	21850	21850	96
214	20231116	161700	238039300	21850	21850	21850	21850	32
215	20231116	161600	237340100	21800	21800	21800	21800	5
216	20231116	161500	237231100	21850	21850	21850	21850	2
217	20231116	161400	237187400	21850	21850	21850	21850	0
218	20231116	161300	237187400	21850	21850	21850	21850	0
219	20231116	161200	237187400	21850	21850	21850	21850	31
220	20231116	161100	236510050	21900	21900	21900	21900	0
221	20231116	161000	236510050	21900	21900	21900	21900	0
222	20231116	160900	236510050	21900	21900	21900	21900	1
223	20231116	160800	236488150	21850	21850	21850	21850	100
224	20231116	160700	234303150	21900	21850	21900	21850	101
225	20231116	160600	232096250	21900	21900	21900	21900	6
226	20231116	160500	231964850	21850	21850	21850	21850	15
227	20231116	160400	231637100	21850	21850	21850	21850	0
228	20231116	160300	231637100	21850	21850	21850	21850	0
229	20231116	160200	231637100	21850	21850	21850	21850	0
230	20231116	160100	231637100	21850	21850	21850	21850	0
231	20231116	160000	231637100	21850	21850	21850	21850	0
232	20231116	155900	231637100	21850	21850	21850	21850	0
233	20231116	155800	231637100	21850	21850	21850	21850	0
234	20231116	155700	231637100	21850	21850	21850	21850	13
235	20231116	155600	231353050	21900	21900	21900	21900	1
236	20231116	155500	231331150	21850	21850	21850	21850	0
237	20231116	155400	231331150	21850	21850	21850	21850	0
238	20231116	155300	231331150	21850	21850	21850	21850	100
239	20231116	155200	229146150	21900	21900	21900	21900	0
240	20231116	155100	229146150	21900	21900	21900	21900	0
241	20231116	155000	229146150	21900	21900	21900	21900	51
242	20231116	154900	228029250	21900	21900	21900	21900	0
243	20231116	154800	228029250	21900	21900	21900	21900	0
244	20231116	154700	228029250	21900	21900	21900	21900	1
245	20231116	154600	228007350	21900	21900	21900	21900	6
246	20231116	154500	227875950	21900	21900	21900	21900	0
247	20231116	154400	227875950	21900	21900	21900	21900	1
248	20231116	154300	227854050	21900	21900	21900	21900	0
249	20231116	154200	227854050	21900	21900	21900	21900	2
250	20231116	154100	227810250	21900	21900	21900	21900	0
251	20231116	154000	227810250	21900	21900	21900	21900	0
252	20231116	153900	227810250	21900	21900	21900	21900	0
253	20231116	153800	227810250	21900	21900	21900	21900	0
254	20231116	153700	227810250	21900	21900	21900	21900	0
255	20231116	153600	227810250	21900	21900	21900	21900	0
256	20231116	153500	227810250	21900	21900	21900	21900	0
257	20231116	153400	227810250	21900	21900	21900	21900	0
258	20231116	153300	227810250	21900	21900	21900	21900	7
259	20231116	153200	227656950	21900	21900	21900	21900	5
260	20231116	153100	227547450	21900	21900	21900	21900	0
261	20231116	153000	227547450	21900	21900	21900	21900	0
262	20231116	152900	227547450	21900	21900	21900	21900	7
263	20231116	152800	227394150	21900	21900	21900	21900	0
264	20231116	152700	227394150	21900	21900	21900	21900	6
265	20231116	152600	227262750	21900	21900	21900	21900	0
266	20231116	152500	227262750	21900	21900	21900	21900	0
267	20231116	152400	227262750	21900	21900	21900	21900	7
268	20231116	152300	227109450	21900	21900	21900	21900	5
269	20231116	152200	226999950	21850	21850	21850	21850	0
270	20231116	152100	226999950	21850	21850	21850	21850	1
271	20231116	152000	226978100	21950	21950	21950	21950	8
272	20231116	151900	226802500	21950	21950	21950	21950	0
273	20231116	151800	226802500	21950	21950	21950	21950	14
274	20231116	151700	226495200	21950	21950	21950	21950	0
275	20231116	151600	226495200	21950	21950	21950	21950	8
276	20231116	151500	226319600	21900	21900	21900	21900	0
277	20231116	151400	226319600	21900	21900	21900	21900	0
278	20231116	151300	226319600	21900	21900	21900	21900	7
279	20231116	151200	226166300	21900	21850	21900	21850	6
280	20231116	151100	226035000	21900	21900	21900	21850	16
281	20231116	151000	225684700	21850	21900	21900	21850	13
282	20231116	150900	225400150	21850	21850	21850	21850	0
283	20231116	150800	225400150	21850	21850	21850	21850	49
284	20231116	150700	224329500	21850	21900	21900	21850	15
285	20231116	150600	224001650	21900	21900	21900	21900	0
286	20231116	150500	224001650	21900	21900	21900	21900	0
287	20231116	150400	224001650	21900	21900	21900	21900	15
288	20231116	150300	223673150	21850	21850	21850	21850	0
289	20231116	150200	223673150	21850	21850	21850	21850	0
290	20231116	150100	223673150	21850	21850	21850	21850	0
291	20231116	150000	223673150	21850	21850	21850	21850	0
292	20231116	145900	223673150	21850	21850	21850	21850	213
293	20231116	145800	219019100	21900	21900	21900	21900	0
294	20231116	145700	219019100	21900	21850	21900	21850	224
295	20231116	145600	214113700	21900	21900	21900	21900	7
296	20231116	145500	213960400	21900	21900	21900	21900	0
297	20231116	145400	213960400	21900	21900	21900	21900	1
298	20231116	145300	213938500	21900	21900	21900	21900	0
299	20231116	145200	213938500	21900	21900	21900	21900	0
300	20231116	145100	213938500	21900	21900	21900	21900	0
301	20231116	145000	213938500	21900	21900	21900	21900	0
302	20231116	144900	213938500	21900	21900	21900	21900	0
303	20231116	144800	213938500	21900	21800	21900	21800	7
304	20231116	144700	213785700	21800	21800	21800	21800	4
305	20231116	144600	213698500	21800	21800	21800	21800	0
306	20231116	144500	213698500	21800	21800	21800	21800	0
307	20231116	144400	213698500	21800	21800	21800	21800	1
308	20231116	144300	213676700	21800	21800	21800	21800	15
309	20231116	144200	213349700	21800	21800	21800	21800	10
310	20231116	144100	213131700	21900	21900	21900	21900	0
311	20231116	144000	213131700	21900	21900	21900	21900	0
312	20231116	143900	213131700	21900	21900	21900	21900	0
313	20231116	143800	213131700	21900	21900	21900	21900	0
314	20231116	143700	213131700	21900	21900	21900	21900	29
315	20231116	143600	212496600	21900	21900	21900	21900	1
316	20231116	143500	212474700	21850	21850	21850	21850	0
317	20231116	143400	212474700	21850	21850	21850	21850	0
318	20231116	143300	212474700	21850	21850	21850	21850	0
319	20231116	143200	212474700	21850	21850	21850	21850	12
320	20231116	143100	212212500	21800	21800	21800	21800	13
321	20231116	143000	211929100	21900	21800	21900	21800	46
322	20231116	142900	210926100	21900	21900	21900	21900	0
323	20231116	142800	210926100	21900	21900	21900	21900	0
324	20231116	142700	210926100	21900	21900	21900	21900	0
325	20231116	142600	210926100	21900	21900	21900	21900	16
326	20231116	142500	210575700	21900	21900	21900	21900	0
327	20231116	142400	210575700	21900	21900	21900	21900	0
328	20231116	142300	210575700	21900	21900	21900	21900	0
329	20231116	142200	210575700	21900	21900	21900	21900	0
330	20231116	142100	210575700	21900	21900	21900	21900	0
331	20231116	142000	210575700	21900	21900	21900	21900	0
332	20231116	141900	210575700	21900	21900	21900	21900	0
333	20231116	141800	210575700	21900	21900	21900	21900	30
334	20231116	141700	209918700	21850	21850	21850	21850	20
335	20231116	141600	209481700	21850	21800	21850	21800	50
336	20231116	141500	208390300	21800	21800	21800	21800	0
337	20231116	141400	208390300	21800	21800	21800	21800	10
338	20231116	141300	208172300	21750	21750	21750	21750	1
339	20231116	141200	208150550	21750	21750	21750	21750	0
340	20231116	141100	208150550	21750	21750	21750	21750	0
341	20231116	141000	208150550	21750	21750	21750	21750	0
342	20231116	140900	208150550	21750	21750	21750	21750	0
343	20231116	140800	208150550	21750	21750	21750	21750	0
344	20231116	140700	208150550	21750	21750	21750	21750	0
345	20231116	140600	208150550	21750	21700	21750	21700	19
346	20231116	140500	207737350	21700	21700	21700	21700	143
347	20231116	140400	204634250	21700	21700	21700	21700	0
348	20231116	140300	204634250	21700	21700	21700	21700	0
349	20231116	140200	204634250	21700	21700	21700	21700	0
350	20231116	140100	204634250	21700	21700	21700	21700	0
351	20231116	140000	204634250	21700	21700	21700	21700	0
352	20231116	135900	204634250	21700	21700	21700	21700	0
353	20231116	135800	204634250	21700	21700	21700	21700	0
354	20231116	135700	204634250	21700	21700	21700	21700	0
355	20231116	135600	204634250	21700	21700	21700	21700	2
356	20231116	135500	204590850	21700	21700	21700	21700	0
357	20231116	135400	204590850	21700	21700	21700	21700	0
358	20231116	135300	204590850	21700	21700	21700	21700	0
359	20231116	135200	204590850	21700	21700	21700	21700	0
360	20231116	135100	204590850	21700	21700	21700	21700	10
361	20231116	135000	204373850	21700	21700	21700	21700	49
362	20231116	134900	203310550	21700	21700	21700	21700	0
363	20231116	134800	203310550	21700	21700	21700	21700	0
364	20231116	134700	203310550	21700	21750	21750	21700	300
365	20231116	134600	196797850	21850	21850	21850	21850	0
366	20231116	134500	196797850	21850	21850	21850	21850	23
367	20231116	134400	196295300	21850	21850	21850	21850	0
368	20231116	134300	196295300	21850	21850	21850	21850	1
369	20231116	134200	196273450	21750	21750	21750	21750	0
370	20231116	134100	196273450	21750	21750	21750	21750	0
371	20231116	134000	196273450	21750	21750	21750	21750	0
372	20231116	133900	196273450	21750	21750	21750	21750	0
373	20231116	133800	196273450	21750	21750	21750	21750	0
374	20231116	133700	196273450	21750	21750	21750	21750	0
375	20231116	133600	196273450	21750	21750	21750	21750	0
376	20231116	133500	196273450	21750	21750	21750	21750	0
377	20231116	133400	196273450	21750	21750	21750	21750	0
378	20231116	133300	196273450	21750	21750	21750	21750	1
379	20231116	133200	196251700	21850	21850	21850	21850	0
380	20231116	133100	196251700	21850	21850	21850	21850	0
381	20231116	133000	196251700	21850	21850	21850	21850	0
382	20231116	132900	196251700	21850	21850	21850	21850	0
383	20231116	132800	196251700	21850	21850	21850	21850	0
384	20231116	132700	196251700	21850	21850	21850	21850	0
385	20231116	132600	196251700	21850	21850	21850	21850	0
386	20231116	132500	196251700	21850	21850	21850	21850	0
387	20231116	132400	196251700	21850	21850	21850	21850	0
388	20231116	132300	196251700	21850	21850	21850	21850	0
389	20231116	132200	196251700	21850	21850	21850	21850	1
390	20231116	132100	196229850	21850	21850	21850	21850	0
391	20231116	132000	196229850	21850	21850	21850	21850	32
392	20231116	131900	195530650	21850	21850	21850	21850	0
393	20231116	131800	195530650	21850	21850	21850	21850	0
394	20231116	131700	195530650	21850	21850	21850	21850	0
395	20231116	131600	195530650	21850	21850	21850	21850	0
396	20231116	131500	195530650	21850	21850	21850	21850	0
397	20231116	131400	195530650	21850	21850	21850	21850	0
398	20231116	131300	195530650	21850	21850	21850	21850	26
399	20231116	131200	194962550	21850	21850	21850	21850	0
400	20231116	131100	194962550	21850	21850	21850	21850	0
401	20231116	131000	194962550	21850	21850	21850	21850	0
402	20231116	130900	194962550	21850	21850	21850	21850	0
403	20231116	130800	194962550	21850	21850	21850	21850	0
404	20231116	130700	194962550	21850	21850	21850	21850	0
405	20231116	130600	194962550	21850	21850	21850	21850	0
406	20231116	130500	194962550	21850	21850	21850	21850	0
407	20231116	130400	194962550	21850	21850	21850	21850	0
408	20231116	130300	194962550	21850	21850	21850	21850	0
409	20231116	130200	194962550	21850	21850	21850	21850	31
410	20231116	130100	194285200	21650	21650	21650	21650	0
411	20231116	130000	194285200	21650	21650	21650	21650	0
412	20231116	125900	194285200	21650	21650	21650	21650	0
413	20231116	125800	194285200	21650	21650	21650	21650	90
414	20231116	125700	192336700	21750	21750	21750	21750	4
415	20231116	125600	192249700	21750	21750	21750	21750	0
416	20231116	125500	192249700	21750	21750	21750	21750	39
417	20231116	125400	191401450	21750	21750	21750	21750	0
418	20231116	125300	191401450	21750	21750	21750	21750	0
419	20231116	125200	191401450	21750	21750	21750	21750	0
420	20231116	125100	191401450	21750	21750	21750	21750	0
421	20231116	125000	191401450	21750	21750	21750	21750	0
422	20231116	124900	191401450	21750	21750	21750	21750	11
423	20231116	124800	191162200	21650	21650	21650	21650	0
424	20231116	124700	191162200	21650	21650	21650	21650	0
425	20231116	124600	191162200	21650	21650	21650	21650	6
426	20231116	124500	191032300	21700	21700	21700	21700	0
427	20231116	124400	191032300	21700	21700	21700	21700	0
428	20231116	124300	191032300	21700	21700	21700	21700	0
429	20231116	124200	191032300	21700	21700	21700	21700	0
430	20231116	124100	191032300	21700	21750	21750	21650	130
431	20231116	124000	188215850	21750	21750	21750	21750	0
432	20231116	123900	188215850	21750	21800	21800	21700	175
433	20231116	123800	184408850	21850	21850	21850	21850	0
434	20231116	123700	184408850	21850	21850	21850	21850	0
435	20231116	123600	184408850	21850	21850	21850	21850	0
436	20231116	123500	184408850	21850	21850	21850	21850	0
437	20231116	123400	184408850	21850	21850	21850	21850	0
438	20231116	123300	184408850	21850	21850	21850	21850	0
439	20231116	123200	184408850	21850	21800	21850	21800	30
440	20231116	123100	183754600	21900	21900	21900	21900	0
441	20231116	123000	183754600	21900	21900	21900	21900	0
442	20231116	122900	183754600	21900	21900	21900	21900	0
443	20231116	122800	183754600	21900	21900	21900	21900	0
444	20231116	122700	183754600	21900	21900	21900	21900	0
445	20231116	122600	183754600	21900	21900	21900	21900	0
446	20231116	122500	183754600	21900	21900	21900	21900	1
447	20231116	122400	183732700	21900	21900	21900	21900	13
448	20231116	122300	183448000	21800	21800	21800	21800	49
449	20231116	122200	182379800	21800	21800	21800	21800	0
450	20231116	122100	182379800	21800	21800	21800	21800	0
451	20231116	122000	182379800	21800	21850	21850	21800	23
452	20231116	121900	181877450	21950	21950	21950	21950	0
453	20231116	121800	181877450	21950	21950	21950	21950	0
454	20231116	121700	181877450	21950	21950	21950	21950	0
455	20231116	121600	181877450	21950	21950	21950	21950	1
456	20231116	121500	181855500	22000	22000	22000	22000	0
457	20231116	121400	181855500	22000	22000	22000	22000	0
458	20231116	121300	181855500	22000	22000	22000	22000	0
459	20231116	121200	181855500	22000	22000	22000	22000	0
460	20231116	121100	181855500	22000	22000	22000	22000	0
461	20231116	121000	181855500	22000	22000	22000	22000	3
462	20231116	120900	181789500	22000	21950	22000	21950	8
463	20231116	120800	181613650	21800	21950	22000	21800	207
464	20231116	120700	177066200	21900	21850	21900	21850	552
465	20231116	120600	164983150	21700	21700	21700	21700	3
466	20231116	120500	164918050	21850	21850	21850	21850	0
467	20231116	120400	164918050	21850	21850	21850	21850	0
468	20231116	120300	164918050	21850	21850	21850	21850	10
469	20231116	120200	164699550	21700	21700	21700	21700	0
470	20231116	120100	164699550	21700	21700	21700	21700	0
471	20231116	120000	164699550	21700	21700	21700	21700	0
472	20231116	115900	164699550	21700	21700	21700	21700	0
473	20231116	115800	164699550	21700	21700	21700	21700	0
474	20231116	115700	164699550	21700	21600	21700	21600	87
475	20231116	115600	162812850	21600	21600	21600	21600	0
476	20231116	115500	162812850	21600	21650	21650	21600	111
477	20231116	115400	160410200	21650	21650	21650	21650	1
478	20231116	115300	160388550	21700	21700	21700	21700	5
479	20231116	115200	160280050	21700	21700	21700	21700	0
480	20231116	115100	160280050	21700	21700	21700	21700	0
481	20231116	115000	160280050	21700	21700	21700	21700	0
482	20231116	114900	160280050	21700	21700	21700	21700	0
483	20231116	114800	160280050	21700	21700	21700	21700	0
484	20231116	114700	160280050	21700	21700	21700	21700	18
485	20231116	114600	159889450	21650	21650	21650	21650	0
486	20231116	114500	159889450	21650	21650	21650	21650	0
487	20231116	114400	159889450	21650	21650	21650	21650	0
488	20231116	114300	159889450	21650	21650	21650	21650	15
489	20231116	114200	159564700	21600	21650	21650	21600	26
490	20231116	114100	159002300	21700	21700	21700	21700	0
491	20231116	114000	159002300	21700	21700	21700	21700	5
492	20231116	113900	158893800	21800	21750	21800	21750	4
493	20231116	113800	158806650	21600	21650	21650	21600	76
494	20231116	113700	157163650	21650	21650	21650	21650	0
495	20231116	113600	157163650	21650	21650	21650	21650	1
496	20231116	113500	157142000	21650	21650	21650	21650	0
497	20231116	113400	157142000	21650	21650	21650	21650	38
498	20231116	113300	156319300	21750	21750	21750	21750	0
499	20231116	113200	156319300	21750	21750	21750	21750	31
500	20231116	113100	155645050	21750	21750	21750	21750	50
501	20231116	113000	154557550	21600	21600	21600	21600	0
502	20231116	112900	154557550	21600	21600	21600	21600	0
503	20231116	112800	154557550	21600	21600	21600	21600	0
504	20231116	112700	154557550	21600	21600	21600	21600	0
505	20231116	112600	154557550	21600	21600	21600	21600	0
506	20231116	112500	154557550	21600	21600	21600	21600	0
507	20231116	112400	154557550	21600	21600	21600	21600	0
508	20231116	112300	154557550	21600	21600	21600	21600	0
509	20231116	112200	154557550	21600	21600	21600	21600	74
510	20231116	112100	152959150	21650	21600	21650	21600	619
511	20231116	112000	139558050	21550	21550	21550	21550	0
512	20231116	111900	139558050	21550	21550	21550	21550	10
513	20231116	111800	139342550	21500	21500	21500	21500	25
514	20231116	111700	138805050	21450	21450	21450	21450	0
515	20231116	111600	138805050	21450	21450	21450	21450	10
516	20231116	111500	138590550	21600	21600	21600	21600	0
517	20231116	111400	138590550	21600	21600	21600	21600	0
518	20231116	111300	138590550	21600	21600	21600	21600	0
519	20231116	111200	138590550	21600	21600	21600	21600	0
520	20231116	111100	138590550	21600	21500	21600	21500	107
521	20231116	111000	136288450	21500	21500	21500	21500	0
522	20231116	110900	136288450	21500	21500	21500	21500	0
523	20231116	110800	136288450	21500	21500	21500	21500	10
524	20231116	110700	136073450	21500	21500	21500	21500	0
525	20231116	110600	136073450	21500	21500	21500	21500	168
526	20231116	110500	132461450	21450	21450	21450	21450	0
527	20231116	110400	132461450	21450	21450	21450	21450	0
528	20231116	110300	132461450	21450	21450	21450	21450	0
529	20231116	110200	132461450	21450	21500	21500	21450	148
530	20231116	110100	129284250	21600	21600	21600	21600	0
531	20231116	110000	129284250	21600	21600	21600	21600	1
532	20231116	105900	129262650	21500	21500	21500	21500	0
533	20231116	105800	129262650	21500	21500	21500	21500	69
534	20231116	105700	127779150	21500	21500	21500	21500	0
535	20231116	105600	127779150	21500	21550	21550	21500	42
536	20231116	105500	126876000	21500	21500	21500	21500	41
537	20231116	105400	125994500	21450	21450	21450	21450	20
538	20231116	105300	125565500	21500	21500	21500	21500	25
539	20231116	105200	125028000	21450	21450	21450	21450	80
540	20231116	105100	123312000	21450	21500	21500	21450	39
541	20231116	105000	122475100	21500	21450	21500	21450	22
542	20231116	104900	122002700	21500	21450	21500	21450	13
543	20231116	104800	121723800	21500	21500	21500	21500	33
544	20231116	104700	121014300	21500	21500	21500	21500	354
545	20231116	104600	113403300	21500	21500	21500	21500	13
546	20231116	104500	113123800	21550	21550	21550	21550	0
547	20231116	104400	113123800	21550	21550	21550	21550	1
548	20231116	104300	113102250	21550	21550	21550	21550	0
549	20231116	104200	113102250	21550	21550	21550	21550	0
550	20231116	104100	113102250	21550	21550	21550	21550	0
551	20231116	104000	113102250	21550	21550	21550	21550	95
552	20231116	103900	111055000	21550	21550	21550	21500	44
553	20231116	103800	110108450	21650	21650	21650	21650	0
554	20231116	103700	110108450	21650	21500	21650	21450	220
555	20231116	103600	105378950	21500	21600	21600	21500	936
556	20231116	103500	85172050	21650	21650	21650	21600	91
557	20231116	103400	83205100	21650	21650	21650	21650	4
558	20231116	103300	83118500	21650	21600	21650	21600	78
559	20231116	103200	81433000	21700	21700	21700	21600	26
560	20231116	103100	80871000	21700	21650	21700	21650	29
561	20231116	103000	80242950	21650	21650	21650	21650	1
562	20231116	102900	80221300	21600	21700	21700	21600	56
563	20231116	102800	79010600	21700	21700	21700	21600	169
564	20231116	102700	75349700	21700	21600	21700	21600	13
565	20231116	102600	75068800	21700	21600	21750	21600	50
566	20231116	102500	73988150	21600	21600	21750	21600	85
567	20231116	102400	72151650	21600	21600	21600	21600	32
568	20231116	102300	71460450	21650	21650	21650	21650	264
569	20231116	102200	65744850	21650	21650	21650	21650	24
570	20231116	102100	65225250	21650	21650	21650	21650	120
571	20231116	102000	62627250	21700	21700	21700	21650	58
572	20231116	101900	61370900	21750	21750	21750	21750	1
573	20231116	101800	61349150	21650	21650	21650	21650	13
574	20231116	101700	61067700	21800	21800	21800	21800	0
575	20231116	101600	61067700	21800	21700	21800	21650	41
576	20231116	101500	60179550	21700	21700	21700	21700	15
577	20231116	101400	59854050	21700	21700	21700	21700	1
578	20231116	101300	59832350	21650	21650	21650	21650	45
579	20231116	101200	58858100	21800	21650	21800	21650	35
580	20231116	101100	58098100	21650	21600	21650	21600	28
581	20231116	101000	57493250	21600	21750	21750	21600	190
582	20231116	100900	53375350	21800	21850	21850	21700	51
583	20231116	100800	52265850	21700	21700	21700	21700	38
584	20231116	100700	51441250	21700	21700	21700	21700	32
585	20231116	100600	50746850	21850	21850	21850	21850	0
586	20231116	100500	50746850	21850	21750	21850	21700	95
587	20231116	100400	48681100	21850	21850	21850	21850	0
588	20231116	100300	48681100	21850	21850	21950	21850	138
589	20231116	100200	45665150	21850	21800	21850	21800	90
590	20231116	100100	43703100	21800	21800	21800	21800	82
591	20231116	100000	41915500	21800	21650	21800	21650	1936