KissMeData/134790/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	201600	117804150	27150	27150	27150	27150	2
3	20231128	201500	117804150	27150	27150	27150	27150	0
4	20231128	201400	117804150	27150	27150	27150	27150	0
5	20231128	201300	117804150	27150	27150	27150	27150	0
6	20231128	201200	117804150	27150	27150	27150	27150	0
7	20231128	201100	117804150	27150	27150	27150	27150	0
8	20231128	201000	117804150	27150	27150	27150	27150	0
9	20231128	200900	117804150	27150	27150	27150	27150	0
10	20231128	200800	117804150	27150	27150	27150	27150	0
11	20231128	200700	117804150	27150	27150	27150	27150	0
12	20231128	200600	117804150	27150	27150	27150	27150	0
13	20231128	200500	117804150	27150	27150	27150	27150	0
14	20231128	200400	117804150	27150	27150	27150	27150	0
15	20231128	200300	117804150	27150	27150	27150	27150	0
16	20231128	200200	117804150	27150	27150	27150	27150	0
17	20231128	200100	117804150	27150	27150	27150	27150	0
18	20231128	200000	117804150	27150	27150	27150	27150	0
19	20231128	195900	117804150	27150	27150	27150	27150	0
20	20231128	195800	117804150	27150	27150	27150	27150	0
21	20231128	195700	117804150	27150	27150	27150	27150	0
22	20231128	195600	117804150	27150	27150	27150	27150	0
23	20231128	195500	117804150	27150	27150	27150	27150	0
24	20231128	195400	117804150	27150	27150	27150	27150	0
25	20231128	195300	117804150	27150	27150	27150	27150	0
26	20231128	195200	117804150	27150	27150	27150	27150	0
27	20231128	195100	117804150	27150	27150	27150	27150	0
28	20231128	195000	117804150	27150	27150	27150	27150	0
29	20231128	194900	117804150	27150	27150	27150	27150	0
30	20231128	194800	117804150	27150	27150	27150	27150	0
31	20231128	194700	117804150	27150	27150	27150	27150	0
32	20231128	194600	117804150	27150	27150	27150	27150	2
33	20231128	194500	117804150	27150	27150	27150	27150	0
34	20231128	194400	117804150	27150	27150	27150	27150	0
35	20231128	194300	117804150	27150	27150	27150	27150	0
36	20231128	194200	117804150	27150	27150	27150	27150	0
37	20231128	194100	117804150	27150	27150	27150	27150	0
38	20231128	194000	117804150	27150	27150	27150	27150	0
39	20231128	193900	117804150	27150	27150	27150	27150	0
40	20231128	193800	117804150	27150	27150	27150	27150	0
41	20231128	193700	117804150	27150	27150	27150	27150	0
42	20231128	193600	117804150	27150	27150	27150	27150	0
43	20231128	193500	117804150	27150	27150	27150	27150	0
44	20231128	193400	117804150	27150	27150	27150	27150	0
45	20231128	193300	117804150	27150	27150	27150	27150	0
46	20231128	193200	117804150	27150	27150	27150	27150	0
47	20231128	193100	117804150	27150	27150	27150	27150	0
48	20231128	193000	117804150	27150	27150	27150	27150	0
49	20231128	192900	117804150	27150	27150	27150	27150	0
50	20231128	192800	117804150	27150	27150	27150	27150	0
51	20231128	192700	117804150	27150	27150	27150	27150	0
52	20231128	192600	117804150	27150	27150	27150	27150	0
53	20231128	192500	117804150	27150	27150	27150	27150	0
54	20231128	192400	117804150	27150	27150	27150	27150	0
55	20231128	192300	117804150	27150	27150	27150	27150	0
56	20231128	192200	117804150	27150	27150	27150	27150	0
57	20231128	192100	117804150	27150	27150	27150	27150	0
58	20231128	192000	117804150	27150	27150	27150	27150	0
59	20231128	191900	117804150	27150	27150	27150	27150	0
60	20231128	191800	117804150	27150	27150	27150	27150	0
61	20231128	191700	117804150	27150	27150	27150	27150	0
62	20231128	191600	117804150	27150	27150	27150	27150	2
63	20231128	191500	117804150	27150	27150	27150	27150	0
64	20231128	191400	117804150	27150	27150	27150	27150	0
65	20231128	191300	117804150	27150	27150	27150	27150	0
66	20231128	191200	117804150	27150	27150	27150	27150	0
67	20231128	191100	117804150	27150	27150	27150	27150	0
68	20231128	191000	117804150	27150	27150	27150	27150	0
69	20231128	190900	117804150	27150	27150	27150	27150	0
70	20231128	190800	117804150	27150	27150	27150	27150	0
71	20231128	190700	117804150	27150	27150	27150	27150	0
72	20231128	190600	117804150	27150	27150	27150	27150	0
73	20231128	190500	117804150	27150	27150	27150	27150	0
74	20231128	190400	117804150	27150	27150	27150	27150	0
75	20231128	190300	117804150	27150	27150	27150	27150	0
76	20231128	190200	117804150	27150	27150	27150	27150	0
77	20231128	190100	117804150	27150	27150	27150	27150	0
78	20231128	190000	117804150	27150	27150	27150	27150	0
79	20231128	185900	117804150	27150	27150	27150	27150	0
80	20231128	185800	117804150	27150	27150	27150	27150	0
81	20231128	185700	117804150	27150	27150	27150	27150	0
82	20231128	185600	117804150	27150	27150	27150	27150	0
83	20231128	185500	117804150	27150	27150	27150	27150	0
84	20231128	185400	117804150	27150	27150	27150	27150	0
85	20231128	185300	117804150	27150	27150	27150	27150	0
86	20231128	185200	117804150	27150	27150	27150	27150	0
87	20231128	185100	117804150	27150	27150	27150	27150	0
88	20231128	185000	117804150	27150	27150	27150	27150	0
89	20231128	184900	117804150	27150	27150	27150	27150	0
90	20231128	184800	117804150	27150	27150	27150	27150	0
91	20231128	184700	117804150	27150	27150	27150	27150	0
92	20231128	184600	117804150	27150	27150	27150	27150	2
93	20231128	184500	117804150	27150	27150	27150	27150	0
94	20231128	184400	117804150	27150	27150	27150	27150	0
95	20231128	184300	117804150	27150	27150	27150	27150	0
96	20231128	184200	117804150	27150	27150	27150	27150	0
97	20231128	184100	117804150	27150	27150	27150	27150	0
98	20231128	184000	117804150	27150	27150	27150	27150	0
99	20231128	183900	117804150	27150	27150	27150	27150	0
100	20231128	183800	117804150	27150	27150	27150	27150	0
101	20231128	183700	117804150	27150	27150	27150	27150	0
102	20231128	183600	117804150	27150	27150	27150	27150	0
103	20231128	183500	117804150	27150	27150	27150	27150	0
104	20231128	183400	117804150	27150	27150	27150	27150	0
105	20231128	183300	117804150	27150	27150	27150	27150	0
106	20231128	183200	117804150	27150	27150	27150	27150	0
107	20231128	183100	117804150	27150	27150	27150	27150	0
108	20231128	183000	117804150	27150	27150	27150	27150	0
109	20231128	182900	117804150	27150	27150	27150	27150	0
110	20231128	182800	117804150	27150	27150	27150	27150	0
111	20231128	182700	117804150	27150	27150	27150	27150	0
112	20231128	182600	117804150	27150	27150	27150	27150	0
113	20231128	182500	117804150	27150	27150	27150	27150	0
114	20231128	182400	117804150	27150	27150	27150	27150	0
115	20231128	182300	117804150	27150	27150	27150	27150	0
116	20231128	182200	117804150	27150	27150	27150	27150	0
117	20231128	182100	117804150	27150	27150	27150	27150	0
118	20231128	182000	117804150	27150	27150	27150	27150	0
119	20231128	181900	117804150	27150	27150	27150	27150	0
120	20231128	181800	117804150	27150	27150	27150	27150	0
121	20231128	181700	117804150	27150	27150	27150	27150	0
122	20231128	181600	117804150	27150	27150	27150	27150	2
123	20231128	181500	117804150	27150	27150	27150	27150	0
124	20231128	181400	117804150	27150	27150	27150	27150	0
125	20231128	181300	117804150	27150	27150	27150	27150	0
126	20231128	181200	117804150	27150	27150	27150	27150	0
127	20231128	181100	117804150	27150	27150	27150	27150	0
128	20231128	181000	117804150	27150	27150	27150	27150	0
129	20231128	180900	117804150	27150	27150	27150	27150	0
130	20231128	180800	117804150	27150	27150	27150	27150	0
131	20231128	180700	117804150	27150	27150	27150	27150	0
132	20231128	180600	117804150	27150	27150	27150	27150	0
133	20231128	180500	117804150	27150	27150	27150	27150	0
134	20231128	180400	117804150	27150	27150	27150	27150	0
135	20231128	180300	117804150	27150	27150	27150	27150	0
136	20231128	180200	117804150	27150	27150	27150	27150	0
137	20231128	180100	117804150	27150	27150	27150	27150	0
138	20231128	180000	117804150	27150	27150	27150	27150	0
139	20231128	175900	117804150	27150	27150	27150	27150	0
140	20231128	175800	117804150	27150	27150	27150	27150	0
141	20231128	175700	117804150	27150	27150	27150	27150	0
142	20231128	175600	117804150	27150	27150	27150	27150	0
143	20231128	175500	117804150	27150	27150	27150	27150	0
144	20231128	175400	117804150	27150	27150	27150	27150	0
145	20231128	175300	117804150	27150	27150	27150	27150	0
146	20231128	175200	117804150	27150	27150	27150	27150	0
147	20231128	175100	117804150	27150	27150	27150	27150	0
148	20231128	175000	117804150	27150	27150	27150	27150	0
149	20231128	174900	117804150	27150	27150	27150	27150	0
150	20231128	174800	117804150	27150	27150	27150	27150	0
151	20231128	174700	117804150	27150	27150	27150	27150	0
152	20231128	174600	117804150	27150	27150	27150	27150	2
153	20231128	174500	117804150	27150	27150	27150	27150	0
154	20231128	174400	117804150	27150	27150	27150	27150	0
155	20231128	174300	117804150	27150	27150	27150	27150	0
156	20231128	174200	117804150	27150	27150	27150	27150	0
157	20231128	174100	117804150	27150	27150	27150	27150	0
158	20231128	174000	117804150	27150	27150	27150	27150	0
159	20231128	173900	117804150	27150	27150	27150	27150	0
160	20231128	173800	117804150	27150	27150	27150	27150	0
161	20231128	173700	117804150	27150	27150	27150	27150	0
162	20231128	173600	117804150	27150	27150	27150	27150	0
163	20231128	173500	117804150	27150	27150	27150	27150	0
164	20231128	173400	117804150	27150	27150	27150	27150	0
165	20231128	173300	117804150	27150	27150	27150	27150	0
166	20231128	173200	117804150	27150	27150	27150	27150	0
167	20231128	173100	117804150	27150	27150	27150	27150	0
168	20231128	173000	117804150	27150	27150	27150	27150	0
169	20231128	172900	117804150	27150	27150	27150	27150	0
170	20231128	172800	117804150	27150	27150	27150	27150	0
171	20231128	172700	117804150	27150	27150	27150	27150	0
172	20231128	172600	117804150	27150	27150	27150	27150	0
173	20231128	172500	117804150	27150	27150	27150	27150	0
174	20231128	172400	117804150	27150	27150	27150	27150	0
175	20231128	172300	117804150	27150	27150	27150	27150	0
176	20231128	172200	117804150	27150	27150	27150	27150	0
177	20231128	172100	117804150	27150	27150	27150	27150	0
178	20231128	172000	117804150	27150	27150	27150	27150	0
179	20231128	171900	117804150	27150	27150	27150	27150	0
180	20231128	171800	117804150	27150	27150	27150	27150	0
181	20231128	171700	117804150	27150	27150	27150	27150	0
182	20231128	171600	117804150	27150	27150	27150	27150	2
183	20231128	171500	117804150	27150	27150	27150	27150	0
184	20231128	171400	117804150	27150	27150	27150	27150	0
185	20231128	171300	117804150	27150	27150	27150	27150	0
186	20231128	171200	117804150	27150	27150	27150	27150	0
187	20231128	171100	117804150	27150	27150	27150	27150	0
188	20231128	171000	117804150	27150	27150	27150	27150	0
189	20231128	170900	117804150	27150	27150	27150	27150	0
190	20231128	170800	117804150	27150	27150	27150	27150	0
191	20231128	170700	117804150	27150	27150	27150	27150	0
192	20231128	170600	117804150	27150	27150	27150	27150	0
193	20231128	170500	117804150	27150	27150	27150	27150	0
194	20231128	170400	117804150	27150	27150	27150	27150	0
195	20231128	170300	117804150	27150	27150	27150	27150	0
196	20231128	170200	117804150	27150	27150	27150	27150	0
197	20231128	170100	117804150	27150	27150	27150	27150	0
198	20231128	170000	117804150	27150	27150	27150	27150	0
199	20231128	165900	117804150	27150	27150	27150	27150	0
200	20231128	165800	117804150	27150	27150	27150	27150	0
201	20231128	165700	117804150	27150	27150	27150	27150	0
202	20231128	165600	117804150	27150	27150	27150	27150	0
203	20231128	165500	117804150	27150	27150	27150	27150	0
204	20231128	165400	117804150	27150	27150	27150	27150	0
205	20231128	165300	117804150	27150	27150	27150	27150	0
206	20231128	165200	117804150	27150	27150	27150	27150	0
207	20231128	165100	117804150	27150	27150	27150	27150	0
208	20231128	165000	117804150	27150	27150	27150	27150	0
209	20231128	164900	117804150	27150	27150	27150	27150	0
210	20231128	164800	117804150	27150	27150	27150	27150	0
211	20231128	164700	117804150	27150	27150	27150	27150	0
212	20231128	164600	117804150	27150	27150	27150	27150	2
213	20231128	164500	117804150	27150	27150	27150	27150	0
214	20231128	164400	117804150	27150	27150	27150	27150	0
215	20231128	164300	117804150	27150	27150	27150	27150	0
216	20231128	164200	117804150	27150	27150	27150	27150	0
217	20231128	164100	117804150	27150	27150	27150	27150	0
218	20231128	164000	117804150	27150	27150	27150	27150	0
219	20231128	163900	117804150	27150	27150	27150	27150	0
220	20231128	163800	117804150	27150	27150	27150	27150	0
221	20231128	163700	117804150	27150	27150	27150	27150	0
222	20231128	163600	117804150	27150	27150	27150	27150	0
223	20231128	163500	117804150	27150	27150	27150	27150	0
224	20231128	163400	117804150	27150	27150	27150	27150	0
225	20231128	163300	117804150	27150	27150	27150	27150	0
226	20231128	163200	117804150	27150	27150	27150	27150	0
227	20231128	163100	117804150	27150	27150	27150	27150	0
228	20231128	163000	117804150	27150	27150	27150	27150	0
229	20231128	162900	117804150	27150	27150	27150	27150	0
230	20231128	162800	117804150	27150	27150	27150	27150	0
231	20231128	162700	117804150	27150	27150	27150	27150	0
232	20231128	162600	117804150	27150	27150	27150	27150	0
233	20231128	162500	117804150	27150	27150	27150	27150	0
234	20231128	162400	117804150	27150	27150	27150	27150	0
235	20231128	162300	117804150	27150	27150	27150	27150	0
236	20231128	162200	117804150	27150	27150	27150	27150	0
237	20231128	162100	117804150	27150	27150	27150	27150	0
238	20231128	162000	117804150	27150	27150	27150	27150	0
239	20231128	161900	117804150	27150	27150	27150	27150	0
240	20231128	161800	117804150	27150	27150	27150	27150	0
241	20231128	161700	117804150	27150	27150	27150	27150	0
242	20231128	161600	117804150	27150	27150	27150	27150	2
243	20231128	161500	117804150	27150	27150	27150	27150	0
244	20231128	161400	117804150	27150	27150	27150	27150	0
245	20231128	161300	117804150	27150	27150	27150	27150	0
246	20231128	161200	117804150	27150	27150	27150	27150	0
247	20231128	161100	117804150	27150	27150	27150	27150	0
248	20231128	161000	117804150	27150	27150	27150	27150	0
249	20231128	160900	117804150	27150	27150	27150	27150	0
250	20231128	160800	117804150	27150	27150	27150	27150	0
251	20231128	160700	117804150	27150	27150	27150	27150	0
252	20231128	160600	117804150	27150	27150	27150	27150	0
253	20231128	160500	117804150	27150	27150	27150	27150	0
254	20231128	160400	117804150	27150	27150	27150	27150	0
255	20231128	160300	117804150	27150	27150	27150	27150	0
256	20231128	160200	117804150	27150	27150	27150	27150	0
257	20231128	160100	117804150	27150	27150	27150	27150	0
258	20231128	160000	117804150	27150	27150	27150	27150	0
259	20231128	155900	117804150	27150	27150	27150	27150	0
260	20231128	155800	117804150	27150	27150	27150	27150	0
261	20231128	155700	117804150	27150	27150	27150	27150	0
262	20231128	155600	117804150	27150	27150	27150	27150	0
263	20231128	155500	117804150	27150	27150	27150	27150	0
264	20231128	155400	117804150	27150	27150	27150	27150	0
265	20231128	155300	117804150	27150	27150	27150	27150	0
266	20231128	155200	117804150	27150	27150	27150	27150	0
267	20231128	155100	117804150	27150	27150	27150	27150	0
268	20231128	155000	117804150	27150	27150	27150	27150	0
269	20231128	154900	117804150	27150	27150	27150	27150	0
270	20231128	154800	117804150	27150	27150	27150	27150	0
271	20231128	154700	117804150	27150	27150	27150	27150	0
272	20231128	154600	117804150	27150	27150	27150	27150	2
273	20231128	154500	117804150	27150	27150	27150	27150	0
274	20231128	154400	117804150	27150	27150	27150	27150	0
275	20231128	154300	117804150	27150	27150	27150	27150	0
276	20231128	154200	117804150	27150	27150	27150	27150	0
277	20231128	154100	117804150	27150	27150	27150	27150	0
278	20231128	154000	117804150	27150	27150	27150	27150	0
279	20231128	153900	117804150	27150	27150	27150	27150	0
280	20231128	153800	117804150	27150	27150	27150	27150	0
281	20231128	153700	117804150	27150	27150	27150	27150	0
282	20231128	153600	117804150	27150	27150	27150	27150	0
283	20231128	153500	117804150	27150	27150	27150	27150	0
284	20231128	153400	117804150	27150	27150	27150	27150	0
285	20231128	153300	117804150	27150	27150	27150	27150	0
286	20231128	153200	117804150	27150	27150	27150	27150	0
287	20231128	153100	117804150	27150	27150	27150	27150	0
288	20231128	153000	117804150	27150	27150	27150	27150	2
289	20231128	152900	117749850	27050	27050	27050	27050	0
290	20231128	152800	117749850	27050	27050	27050	27050	0
291	20231128	152700	117749850	27050	27050	27050	27050	0
292	20231128	152600	117749850	27050	27050	27050	27050	0
293	20231128	152500	117749850	27050	27050	27050	27050	0
294	20231128	152400	117749850	27050	27050	27050	27050	0
295	20231128	152300	117749850	27050	27050	27050	27050	0
296	20231128	152200	117749850	27050	27050	27050	27050	0
297	20231128	152100	117749850	27050	27050	27050	27050	0
298	20231128	152000	117749850	27050	27050	27050	27050	0
299	20231128	151900	117749850	27050	27050	27050	27050	0
300	20231128	151800	117749850	27050	27050	27050	27050	0
301	20231128	151700	117749850	27050	27050	27050	27050	0
302	20231128	151600	117749850	27050	27050	27050	27050	0
303	20231128	151500	117749850	27050	27050	27050	27050	0
304	20231128	151400	117749850	27050	27050	27050	27050	0
305	20231128	151300	117749850	27050	27050	27050	27050	0
306	20231128	151200	117749850	27050	27050	27050	27050	0
307	20231128	151100	117749850	27050	27050	27050	27050	0
308	20231128	151000	117749850	27050	27050	27050	27050	0
309	20231128	150900	117749850	27050	27050	27050	27050	0
310	20231128	150800	117749850	27050	27050	27050	27050	0
311	20231128	150700	117749850	27050	27050	27050	27050	0
312	20231128	150600	117749850	27050	27050	27050	27050	0
313	20231128	150500	117749850	27050	27050	27050	27050	0
314	20231128	150400	117749850	27050	27050	27050	27050	0
315	20231128	150300	117749850	27050	27050	27050	27050	0
316	20231128	150200	117749850	27050	27050	27050	27050	0
317	20231128	150100	117749850	27050	27050	27050	27050	0
318	20231128	150000	117749850	27050	27050	27050	27050	9
319	20231128	145900	117506400	27050	27050	27050	27050	11
320	20231128	145800	117208850	27050	27050	27050	27050	18
321	20231128	145700	116721950	27050	27050	27050	27050	0
322	20231128	145600	116721950	27050	27050	27050	27050	17
323	20231128	145500	116262100	27050	27050	27050	27050	7
324	20231128	145400	116072750	27050	27050	27050	27050	0
325	20231128	145300	116072750	27050	27050	27050	27050	0
326	20231128	145200	116072750	27050	27000	27050	27000	17
327	20231128	145100	115613350	27050	27050	27050	27050	6
328	20231128	145000	115451050	27050	27050	27050	27050	0
329	20231128	144900	115451050	27050	27050	27050	27050	8
330	20231128	144800	115234650	27050	27050	27050	27050	27
331	20231128	144700	114504300	27050	27050	27050	27050	0
332	20231128	144600	114504300	27050	27050	27050	27050	0
333	20231128	144500	114504300	27050	27050	27050	27050	8
334	20231128	144400	114287900	27050	27050	27050	27050	16
335	20231128	144300	113855100	27050	27050	27050	27050	0
336	20231128	144200	113855100	27050	27050	27050	27050	8
337	20231128	144100	113638700	27050	27050	27050	27050	5
338	20231128	144000	113503450	27050	27050	27050	27050	9
339	20231128	143900	113260000	27050	27050	27050	27050	0
340	20231128	143800	113260000	27050	27050	27050	27050	8
341	20231128	143700	113043600	27150	27150	27150	27150	19
342	20231128	143600	112527750	27050	27050	27050	27050	9
343	20231128	143500	112284300	27050	27050	27050	27050	8
344	20231128	143400	112067900	27050	27050	27050	27050	7
345	20231128	143300	111878550	27050	27050	27050	27050	9
346	20231128	143200	111635100	27050	27050	27050	27050	9
347	20231128	143100	111391650	27050	27050	27050	27050	8
348	20231128	143000	111175250	27050	27050	27050	27050	9
349	20231128	142900	110931800	27050	27050	27050	27050	0
350	20231128	142800	110931800	27050	27050	27050	27050	9
351	20231128	142700	110688350	27050	27050	27050	27050	20
352	20231128	142600	110147350	27050	27050	27050	27050	0
353	20231128	142500	110147350	27050	27050	27050	27050	0
354	20231128	142400	110147350	27050	27050	27050	27050	17
355	20231128	142300	109687500	27050	27050	27050	27050	8
356	20231128	142200	109471100	27050	27050	27050	27050	0
357	20231128	142100	109471100	27050	27050	27050	27050	0
358	20231128	142000	109471100	27050	27050	27050	27050	17
359	20231128	141900	109011250	27050	27050	27050	27050	7
360	20231128	141800	108821900	27050	27050	27050	27050	0
361	20231128	141700	108821900	27050	27050	27050	27050	8
362	20231128	141600	108605500	27050	27050	27050	27050	14
363	20231128	141500	108226800	27050	27050	27050	27050	0
364	20231128	141400	108226800	27050	27050	27050	27050	0
365	20231128	141300	108226800	27050	27050	27050	27050	8
366	20231128	141200	108010400	27050	27050	27050	27050	14
367	20231128	141100	107631700	27050	27050	27050	27050	0
368	20231128	141000	107631700	27050	27050	27050	27050	8
369	20231128	140900	107415300	27050	27050	27050	27050	16
370	20231128	140800	106982500	27050	27050	27050	27050	9
371	20231128	140700	106739050	27050	27050	27050	27050	0
372	20231128	140600	106739050	27050	27150	27150	27050	12
373	20231128	140500	106414050	27050	27050	27050	27050	10
374	20231128	140400	106143550	27050	27050	27050	27050	9
375	20231128	140300	105900100	27050	27050	27050	27050	8
376	20231128	140200	105683700	27050	27050	27050	27050	5
377	20231128	140100	105548450	27050	27050	27050	27050	0
378	20231128	140000	105548450	27050	27050	27050	27050	9
379	20231128	135900	105305000	27050	27050	27050	27050	8
380	20231128	135800	105088600	27150	27150	27150	27150	38
381	20231128	135700	104056900	27050	27050	27050	27050	0
382	20231128	135600	104056900	27050	27050	27050	27050	18
383	20231128	135500	103570000	27050	27050	27050	27050	10
384	20231128	135400	103299500	27050	27050	27050	27050	0
385	20231128	135300	103299500	27050	27050	27050	27050	0
386	20231128	135200	103299500	27050	27050	27050	27050	17
387	20231128	135100	102839650	27050	27050	27050	27050	18
388	20231128	135000	102352750	27050	27050	27050	27050	0
389	20231128	134900	102352750	27050	27050	27050	27050	0
390	20231128	134800	102352750	27050	27050	27050	27050	23
391	20231128	134700	101730600	27000	27000	27000	27000	0
392	20231128	134600	101730600	27000	27000	27000	27000	0
393	20231128	134500	101730600	27000	27050	27050	27000	12
394	20231128	134400	101406400	27050	27050	27050	27050	19
395	20231128	134300	100892450	27050	27050	27050	27050	0
396	20231128	134200	100892450	27050	27050	27050	27050	0
397	20231128	134100	100892450	27050	27050	27050	27050	8
398	20231128	134000	100676050	27050	27150	27150	27050	10
399	20231128	133900	100405450	27150	27150	27150	27150	1
400	20231128	133800	100378300	27050	27050	27050	27050	8
401	20231128	133700	100161900	27050	27050	27050	27050	10
402	20231128	133600	99891400	27050	27050	27050	27050	9
403	20231128	133500	99647950	27050	27050	27050	27050	0
404	20231128	133400	99647950	27050	27150	27150	27050	9
405	20231128	133300	99404400	27150	27050	27150	27050	17
406	20231128	133200	98943750	27050	27050	27050	27050	0
407	20231128	133100	98943750	27050	27050	27050	27050	8
408	20231128	133000	98727350	27050	27050	27050	27050	5
409	20231128	132900	98592100	27050	27050	27050	27050	9
410	20231128	132800	98348650	27050	27050	27050	27050	0
411	20231128	132700	98348650	27050	27050	27050	27050	8
412	20231128	132600	98132250	27050	27050	27050	27050	5
413	20231128	132500	97997000	27050	27050	27050	27050	9
414	20231128	132400	97753550	27050	27050	27050	27050	19
415	20231128	132300	97239600	27000	27000	27000	27000	125
416	20231128	132200	93864600	27050	27050	27050	27050	201
417	20231128	132100	88427550	27050	27050	27050	27050	9
418	20231128	132000	88184100	27050	27050	27050	27050	8
419	20231128	131900	87967700	27050	27050	27050	27050	67
420	20231128	131800	86155350	27050	27050	27050	27050	0
421	20231128	131700	86155350	27050	27050	27050	27050	9
422	20231128	131600	85911900	27050	27050	27050	27050	15
423	20231128	131500	85506150	27050	27050	27050	27050	0
424	20231128	131400	85506150	27050	27050	27050	27050	0
425	20231128	131300	85506150	27050	27050	27050	27050	17
426	20231128	131200	85046300	27050	27050	27050	27050	6
427	20231128	131100	84884000	27050	27050	27050	27050	0
428	20231128	131000	84884000	27050	27050	27050	27050	0
429	20231128	130900	84884000	27050	27050	27050	27050	17
430	20231128	130800	84424150	27050	27050	27050	27050	7
431	20231128	130700	84234800	27050	27050	27050	27050	42
432	20231128	130600	83098700	27050	27050	27050	27050	108
433	20231128	130500	80177300	27050	27050	27050	27050	16
434	20231128	130400	79744500	27050	27050	27050	27050	0
435	20231128	130300	79744500	27050	27050	27050	27050	0
436	20231128	130200	79744500	27050	27050	27050	27050	108
437	20231128	130100	76823100	27050	27050	27050	27050	23
438	20231128	130000	76200950	27100	27100	27100	27100	0
439	20231128	125900	76200950	27100	27050	27100	27050	28
440	20231128	125800	75442550	27050	27050	27050	27050	6
441	20231128	125700	75280250	27050	27050	27050	27050	9
442	20231128	125600	75036800	27050	27050	27050	27050	0
443	20231128	125500	75036800	27050	27050	27050	27050	8
444	20231128	125400	74820400	27050	27100	27100	27050	4
445	20231128	125300	74712150	27050	27050	27050	27050	9
446	20231128	125200	74468700	27050	27050	27050	27050	9
447	20231128	125100	74225250	27150	27150	27150	27150	220
448	20231128	125000	68252250	27050	27050	27050	27050	0
449	20231128	124900	68252250	27050	27050	27050	27050	9
450	20231128	124800	68008800	27050	27050	27050	27050	8
451	20231128	124700	67792400	27050	27050	27050	27050	10
452	20231128	124600	67521900	27050	27050	27050	27050	0
453	20231128	124500	67521900	27050	27050	27050	27050	9
454	20231128	124400	67278450	27050	27050	27050	27050	27
455	20231128	124300	66548100	27050	27050	27050	27050	0
456	20231128	124200	66548100	27050	27050	27050	27050	0
457	20231128	124100	66548100	27050	27050	27050	27050	17
458	20231128	124000	66088250	27050	27050	27050	27050	11
459	20231128	123900	65790700	27050	27050	27050	27050	21
460	20231128	123800	65222650	27050	27050	27050	27050	0
461	20231128	123700	65222650	27050	27050	27050	27050	34
462	20231128	123600	64302950	27050	27050	27050	27050	0
463	20231128	123500	64302950	27050	27050	27050	27050	0
464	20231128	123400	64302950	27050	27050	27050	27050	8
465	20231128	123300	64086550	27050	27050	27050	27050	50
466	20231128	123200	62734050	27150	27150	27150	27150	0
467	20231128	123100	62734050	27150	27150	27150	27150	3
468	20231128	123000	62652600	27050	27150	27150	27050	9
469	20231128	122900	62409050	27050	27100	27100	27050	58
470	20231128	122800	60838100	27100	27100	27100	27100	32
471	20231128	122700	59970900	27150	27050	27150	27050	9
472	20231128	122600	59727350	27150	27150	27150	27150	0
473	20231128	122500	59727350	27150	27150	27150	27100	11
474	20231128	122400	59429150	27100	27100	27100	27100	20
475	20231128	122300	58887150	27100	27100	27100	27050	10
476	20231128	122200	58616550	27050	27100	27100	27050	5
477	20231128	122100	58481250	27050	27050	27050	27050	9
478	20231128	122000	58237800	27100	27050	27100	27050	10
479	20231128	121900	57967250	27100	27050	27100	27050	14
480	20231128	121800	57588500	27050	27050	27050	27050	7
481	20231128	121700	57399150	27050	27050	27050	27050	9
482	20231128	121600	57155700	27050	27050	27050	27050	8
483	20231128	121500	56939300	27050	27100	27100	27050	6
484	20231128	121400	56776950	27050	27050	27050	27050	0
485	20231128	121300	56776950	27050	27050	27100	27050	46
486	20231128	121200	55531400	27050	27050	27050	27050	8
487	20231128	121100	55315000	27100	27100	27100	27100	0
488	20231128	121000	55315000	27100	27000	27100	27000	10
489	20231128	120900	55044900	27100	27000	27100	27000	9
490	20231128	120800	54801800	27100	27100	27100	27100	0
491	20231128	120700	54801800	27100	27100	27100	27100	0
492	20231128	120600	54801800	27100	27000	27100	27000	13
493	20231128	120500	54450400	27000	27100	27100	27000	9
494	20231128	120400	54207300	27100	27100	27100	27100	5
495	20231128	120300	54071800	27000	27000	27000	27000	0
496	20231128	120200	54071800	27000	27000	27000	27000	17
497	20231128	120100	53612800	27000	27000	27000	27000	6
498	20231128	120000	53450800	27000	27000	27000	27000	0
499	20231128	115900	53450800	27000	27000	27000	27000	0
500	20231128	115800	53450800	27000	26950	27000	26950	19
501	20231128	115700	52938650	27000	27000	27000	27000	6
502	20231128	115600	52776650	27000	27000	27000	27000	124
503	20231128	115500	49428650	27000	27000	27000	27000	8
504	20231128	115400	49212650	27000	27100	27100	27000	17
505	20231128	115300	48753550	27000	27000	27000	27000	0
506	20231128	115200	48753550	27000	27000	27000	27000	0
507	20231128	115100	48753550	27000	27000	27000	27000	8
508	20231128	115000	48537550	27000	27000	27000	27000	16
509	20231128	114900	48105550	27000	27000	27000	27000	0
510	20231128	114800	48105550	27000	27000	27000	27000	9
511	20231128	114700	47862550	27000	27000	27000	27000	9
512	20231128	114600	47619550	27000	27000	27000	27000	12
513	20231128	114500	47295550	27000	27000	27000	27000	0
514	20231128	114400	47295550	27000	27000	27000	27000	8
515	20231128	114300	47079550	27000	27000	27000	27000	11
516	20231128	114200	46782550	27000	27000	27000	27000	9
517	20231128	114100	46539550	27100	27100	27100	27100	1
518	20231128	114000	46512450	27000	27000	27000	27000	18
519	20231128	113900	46026450	27000	27000	27000	27000	0
520	20231128	113800	46026450	27000	27000	27000	27000	9
521	20231128	113700	45783450	27000	27000	27000	27000	8
522	20231128	113600	45567450	27000	27000	27000	27000	9
523	20231128	113500	45324450	27000	27000	27000	27000	0
524	20231128	113400	45324450	27000	27000	27000	27000	9
525	20231128	113300	45081450	27000	27000	27000	27000	20
526	20231128	113200	44541450	27000	27000	27000	27000	0
527	20231128	113100	44541450	27000	27000	27000	27000	0
528	20231128	113000	44541450	27000	27000	27000	27000	17
529	20231128	112900	44082450	27000	27000	27000	27000	11
530	20231128	112800	43785450	27000	27000	27000	27000	0
531	20231128	112700	43785450	27000	27000	27000	27000	0
532	20231128	112600	43785450	27000	27000	27000	27000	29
533	20231128	112500	43002450	27000	27000	27000	27000	0
534	20231128	112400	43002450	27000	27000	27000	27000	0
535	20231128	112300	43002450	27000	27000	27000	27000	8
536	20231128	112200	42786450	27000	27000	27000	27000	20
537	20231128	112100	42246450	27100	27100	27100	27100	2
538	20231128	112000	42192250	27000	27000	27000	27000	0
539	20231128	111900	42192250	27000	27000	27000	27000	14
540	20231128	111800	41814250	27000	27000	27000	27000	9
541	20231128	111700	41571250	27050	27050	27050	27050	7
542	20231128	111600	41381900	27050	27000	27050	27000	10
543	20231128	111500	41111850	27000	27000	27000	27000	19
544	20231128	111400	40598850	27000	27000	27000	27000	9
545	20231128	111300	40355850	27000	27000	27000	27000	0
546	20231128	111200	40355850	27000	27000	27000	27000	20
547	20231128	111100	39815850	27000	27000	27000	27000	10
548	20231128	111000	39545850	27000	27000	27000	27000	130
549	20231128	110900	36035850	27000	27000	27000	27000	8
550	20231128	110800	35819850	27000	27000	27000	27000	5
551	20231128	110700	35684850	27050	27050	27050	27050	10
552	20231128	110600	35414350	27050	27050	27050	27050	1
553	20231128	110500	35387300	27100	27100	27100	27100	1
554	20231128	110400	35360200	27150	27150	27150	27150	8
555	20231128	110300	35143000	27150	27150	27150	27150	0
556	20231128	110200	35143000	27150	27150	27150	27150	9
557	20231128	110100	34898650	27150	27050	27150	27050	19
558	20231128	110000	34383900	27050	27350	27350	27050	9
559	20231128	105900	34139500	27300	27300	27300	27300	0
560	20231128	105800	34139500	27300	27400	27400	27300	18
561	20231128	105700	33647950	27550	27550	27600	27450	18
562	20231128	105600	33151500	27500	27100	27550	27100	134
563	20231128	105500	29488600	27000	27000	27000	27000	0
564	20231128	105400	29488600	27000	27000	27000	27000	25
565	20231128	105300	28813600	26950	26950	26950	26950	0
566	20231128	105200	28813600	26950	26950	26950	26950	0
567	20231128	105100	28813600	26950	26950	26950	26950	8
568	20231128	105000	28598000	27000	27000	27000	27000	9
569	20231128	104900	28355000	27100	27000	27100	27000	10
570	20231128	104800	28084900	27000	27000	27000	27000	1
571	20231128	104700	28057900	26950	26950	26950	26950	15
572	20231128	104600	27653650	26950	26950	26950	26950	9
573	20231128	104500	27411100	27000	27000	27000	27000	0
574	20231128	104400	27411100	27000	26950	27000	26950	11
575	20231128	104300	27114600	26950	26950	26950	26950	17
576	20231128	104200	26656450	26950	26950	26950	26950	0
577	20231128	104100	26656450	26950	26950	26950	26950	0
578	20231128	104000	26656450	26950	26950	26950	26950	8
579	20231128	103900	26440850	27000	27000	27000	27000	9
580	20231128	103800	26197850	27000	27000	27000	27000	16
581	20231128	103700	25765850	26950	26950	26950	26950	8
582	20231128	103600	25550250	26950	26950	26950	26950	8
583	20231128	103500	25334650	26950	26950	26950	26950	9
584	20231128	103400	25092100	26950	26950	26950	26950	0
585	20231128	103300	25092100	26950	26950	26950	26950	13
586	20231128	103200	24741750	27000	27000	27000	27000	0
587	20231128	103100	24741750	27000	27000	27000	27000	2
588	20231128	103000	24687750	27000	27000	27000	27000	3
589	20231128	102900	24606750	26950	27000	27000	26950	13
590	20231128	102800	24256150	27000	27000	27000	27000	0
591	20231128	102700	24256150	27000	27000	27000	27000	15
592	20231128	102600	23851150	27000	27000	27000	27000	18
593	20231128	102500	23365150	27000	27000	27000	27000	5
594	20231128	102400	23230150	27000	27000	27000	27000	0
595	20231128	102300	23230150	27000	27000	27000	27000	9
596	20231128	102200	22987150	27000	27000	27000	27000	8
597	20231128	102100	22771150	27150	27150	27150	27150	1
598	20231128	102000	22744000	27050	27050	27050	27050	10
599	20231128	101900	22473500	27050	27000	27050	27000	18
600	20231128	101800	21987450	27000	27000	27000	27000	10
601	20231128	101700	21717450	27000	27000	27000	27000	0
602	20231128	101600	21717450	27000	27000	27000	27000	5
603	20231128	101500	21582450	27000	27050	27050	27000	18
604	20231128	101400	21095950	27050	27050	27050	27050	0
605	20231128	101300	21095950	27050	27050	27050	27050	0
606	20231128	101200	21095950	27050	27000	27050	27000	12
607	20231128	101100	20771800	27000	27000	27000	27000	21
608	20231128	101000	20204800	27000	27000	27000	27000	0
609	20231128	100900	20204800	27000	27000	27000	27000	0
610	20231128	100800	20204800	27000	27000	27000	27000	19
611	20231128	100700	19691800	27000	27200	27200	27000	19
612	20231128	100600	19176800	27000	27000	27000	27000	0
613	20231128	100500	19176800	27000	27000	27000	27000	8
614	20231128	100400	18960800	27000	27050	27050	27000	59
615	20231128	100300	17367200	27050	27050	27050	27050	9
616	20231128	100200	17123750	27200	27200	27200	27200	1
617	20231128	100100	17096550	27050	27050	27050	27050	17
618	20231128	100000	16636700	27050	27050	27050	27050	16
619	20231128	095900	16203900	27200	27050	27200	27050	10
620	20231128	095800	15933250	27200	27150	27200	27150	5
621	20231128	095700	15797450	27050	27050	27050	27050	21
622	20231128	095600	15229400	27150	27100	27150	27100	9
623	20231128	095500	14985450	27100	27100	27100	27050	14
624	20231128	095400	14606500	27050	27050	27050	27050	13
625	20231128	095300	14254850	27100	27100	27100	27100	0
626	20231128	095200	14254850	27100	27150	27150	27100	29
627	20231128	095100	13468450	27100	27100	27100	27100	9
628	20231128	095000	13224550	27100	27150	27150	27100	15
629	20231128	094900	12817700	27150	27150	27150	27150	0
630	20231128	094800	12817700	27150	27150	27150	27150	0
631	20231128	094700	12817700	27150	27150	27150	27150	99
632	20231128	094600	10129850	27150	27150	27150	27150	0
633	20231128	094500	10129850	27150	27150	27150	27150	0
634	20231128	094400	10129850	27150	27150	27150	27150	0
635	20231128	094300	10129850	27150	27150	27150	27150	17
636	20231128	094200	9668300	27200	27200	27200	27200	0
637	20231128	094100	9668300	27200	27200	27200	27200	0
638	20231128	094000	9668300	27200	27200	27200	27200	14
639	20231128	093900	9287500	27250	27250	27250	27250	2
640	20231128	093800	9233000	27200	27200	27200	27200	0
641	20231128	093700	9233000	27200	27200	27200	27200	23
642	20231128	093600	8607400	27200	27250	27250	27200	27
643	20231128	093500	7872050	27250	27250	27250	27250	50
644	20231128	093400	6509550	27300	27300	27500	27300	19
645	20231128	093300	5990650	27250	27250	27300	27250	27
646	20231128	093200	5254200	27300	27300	27300	27300	4
647	20231128	093100	5145000	27300	27300	27300	27300	5
648	20231128	093000	5008500	27300	27300	27300	27300	0
649	20231128	092900	5008500	27300	27300	27300	27300	19
650	20231128	092800	4489800	27300	27300	27300	27300	0
651	20231128	092700	4489800	27300	27300	27300	27300	9
652	20231128	092600	4244100	27300	27300	27300	27300	0
653	20231128	092500	4244100	27300	27300	27300	27300	15
654	20231128	092400	3834600	27300	27300	27300	27300	0
655	20231128	092300	3834600	27300	27300	27300	27300	9
656	20231128	092200	3588900	27300	27300	27300	27300	8
657	20231128	092100	3370500	27350	27350	27350	27350	0
658	20231128	092000	3370500	27350	27350	27350	27350	9
659	20231128	091900	3124350	27350	27350	27350	27350	0
660	20231128	091800	3124350	27350	27350	27350	27350	16
661	20231128	091700	2686750	27350	27350	27350	27350	0
662	20231128	091600	2686750	27350	27350	27350	27350	9
663	20231128	091500	2440600	27400	27400	27400	27400	21
664	20231128	091400	1865200	27450	27450	27450	27450	0
665	20231128	091300	1865200	27450	27400	27450	27400	3
666	20231128	091200	1782950	27400	27400	27400	27400	9
667	20231128	091100	1536350	27400	27400	27400	27400	20
668	20231128	091000	988350	27400	27400	27400	27400	0
669	20231128	090900	988350	27400	27400	27400	27400	1
670	20231128	090800	960950	27400	27500	27500	27400	27
671	20231128	090700	220350	27700	27700	27700	27700	0
672	20231128	090600	220350	27700	27700	27700	27700	1
673	20231128	090500	192650	27500	27500	27500	27500	0
674	20231128	090400	192650	27500	27500	27500	27500	1
675	20231128	090300	165150	27650	27650	27650	27650	0
676	20231128	090200	165150	27650	27650	27650	27650	1
677	20231128	090100	137500	27500	27500	27500	27500	0
678	20231128	090000	137500	27500	27500	27500	27500	5