KissMeData/248170/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	204600	214612550	27150	27150	27150	27150	166
3	20231127	204500	214612550	27150	27150	27150	27150	0
4	20231127	204400	214612550	27150	27150	27150	27150	0
5	20231127	204300	214612550	27150	27150	27150	27150	0
6	20231127	204200	214612550	27150	27150	27150	27150	0
7	20231127	204100	214612550	27150	27150	27150	27150	0
8	20231127	204000	214612550	27150	27150	27150	27150	0
9	20231127	203900	214612550	27150	27150	27150	27150	0
10	20231127	203800	214612550	27150	27150	27150	27150	0
11	20231127	203700	214612550	27150	27150	27150	27150	0
12	20231127	203600	214612550	27150	27150	27150	27150	0
13	20231127	203500	214612550	27150	27150	27150	27150	0
14	20231127	203400	214612550	27150	27150	27150	27150	0
15	20231127	203300	214612550	27150	27150	27150	27150	0
16	20231127	203200	214612550	27150	27150	27150	27150	0
17	20231127	203100	214612550	27150	27150	27150	27150	0
18	20231127	203000	214612550	27150	27150	27150	27150	0
19	20231127	202900	214612550	27150	27150	27150	27150	0
20	20231127	202800	214612550	27150	27150	27150	27150	0
21	20231127	202700	214612550	27150	27150	27150	27150	0
22	20231127	202600	214612550	27150	27150	27150	27150	0
23	20231127	202500	214612550	27150	27150	27150	27150	0
24	20231127	202400	214612550	27150	27150	27150	27150	0
25	20231127	202300	214612550	27150	27150	27150	27150	0
26	20231127	202200	214612550	27150	27150	27150	27150	0
27	20231127	202100	214612550	27150	27150	27150	27150	0
28	20231127	202000	214612550	27150	27150	27150	27150	0
29	20231127	201900	214612550	27150	27150	27150	27150	0
30	20231127	201800	214612550	27150	27150	27150	27150	0
31	20231127	201700	214612550	27150	27150	27150	27150	0
32	20231127	201600	214612550	27150	27150	27150	27150	166
33	20231127	201500	214612550	27150	27150	27150	27150	0
34	20231127	201400	214612550	27150	27150	27150	27150	0
35	20231127	201300	214612550	27150	27150	27150	27150	0
36	20231127	201200	214612550	27150	27150	27150	27150	0
37	20231127	201100	214612550	27150	27150	27150	27150	0
38	20231127	201000	214612550	27150	27150	27150	27150	0
39	20231127	200900	214612550	27150	27150	27150	27150	0
40	20231127	200800	214612550	27150	27150	27150	27150	0
41	20231127	200700	214612550	27150	27150	27150	27150	0
42	20231127	200600	214612550	27150	27150	27150	27150	0
43	20231127	200500	214612550	27150	27150	27150	27150	0
44	20231127	200400	214612550	27150	27150	27150	27150	0
45	20231127	200300	214612550	27150	27150	27150	27150	0
46	20231127	200200	214612550	27150	27150	27150	27150	0
47	20231127	200100	214612550	27150	27150	27150	27150	0
48	20231127	200000	214612550	27150	27150	27150	27150	0
49	20231127	195900	214612550	27150	27150	27150	27150	0
50	20231127	195800	214612550	27150	27150	27150	27150	0
51	20231127	195700	214612550	27150	27150	27150	27150	0
52	20231127	195600	214612550	27150	27150	27150	27150	0
53	20231127	195500	214612550	27150	27150	27150	27150	0
54	20231127	195400	214612550	27150	27150	27150	27150	0
55	20231127	195300	214612550	27150	27150	27150	27150	0
56	20231127	195200	214612550	27150	27150	27150	27150	0
57	20231127	195100	214612550	27150	27150	27150	27150	0
58	20231127	195000	214612550	27150	27150	27150	27150	0
59	20231127	194900	214612550	27150	27150	27150	27150	0
60	20231127	194800	214612550	27150	27150	27150	27150	0
61	20231127	194700	214612550	27150	27150	27150	27150	0
62	20231127	194600	214612550	27150	27150	27150	27150	166
63	20231127	194500	214612550	27150	27150	27150	27150	0
64	20231127	194400	214612550	27150	27150	27150	27150	0
65	20231127	194300	214612550	27150	27150	27150	27150	0
66	20231127	194200	214612550	27150	27150	27150	27150	0
67	20231127	194100	214612550	27150	27150	27150	27150	0
68	20231127	194000	214612550	27150	27150	27150	27150	0
69	20231127	193900	214612550	27150	27150	27150	27150	0
70	20231127	193800	214612550	27150	27150	27150	27150	0
71	20231127	193700	214612550	27150	27150	27150	27150	0
72	20231127	193600	214612550	27150	27150	27150	27150	0
73	20231127	193500	214612550	27150	27150	27150	27150	0
74	20231127	193400	214612550	27150	27150	27150	27150	0
75	20231127	193300	214612550	27150	27150	27150	27150	0
76	20231127	193200	214612550	27150	27150	27150	27150	0
77	20231127	193100	214612550	27150	27150	27150	27150	0
78	20231127	193000	214612550	27150	27150	27150	27150	0
79	20231127	192900	214612550	27150	27150	27150	27150	0
80	20231127	192800	214612550	27150	27150	27150	27150	0
81	20231127	192700	214612550	27150	27150	27150	27150	0
82	20231127	192600	214612550	27150	27150	27150	27150	0
83	20231127	192500	214612550	27150	27150	27150	27150	0
84	20231127	192400	214612550	27150	27150	27150	27150	0
85	20231127	192300	214612550	27150	27150	27150	27150	0
86	20231127	192200	214612550	27150	27150	27150	27150	0
87	20231127	192100	214612550	27150	27150	27150	27150	0
88	20231127	192000	214612550	27150	27150	27150	27150	0
89	20231127	191900	214612550	27150	27150	27150	27150	0
90	20231127	191800	214612550	27150	27150	27150	27150	0
91	20231127	191700	214612550	27150	27150	27150	27150	0
92	20231127	191600	214612550	27150	27150	27150	27150	166
93	20231127	191500	214612550	27150	27150	27150	27150	0
94	20231127	191400	214612550	27150	27150	27150	27150	0
95	20231127	191300	214612550	27150	27150	27150	27150	0
96	20231127	191200	214612550	27150	27150	27150	27150	0
97	20231127	191100	214612550	27150	27150	27150	27150	0
98	20231127	191000	214612550	27150	27150	27150	27150	0
99	20231127	190900	214612550	27150	27150	27150	27150	0
100	20231127	190800	214612550	27150	27150	27150	27150	0
101	20231127	190700	214612550	27150	27150	27150	27150	0
102	20231127	190600	214612550	27150	27150	27150	27150	0
103	20231127	190500	214612550	27150	27150	27150	27150	0
104	20231127	190400	214612550	27150	27150	27150	27150	0
105	20231127	190300	214612550	27150	27150	27150	27150	0
106	20231127	190200	214612550	27150	27150	27150	27150	0
107	20231127	190100	214612550	27150	27150	27150	27150	0
108	20231127	190000	214612550	27150	27150	27150	27150	0
109	20231127	185900	214612550	27150	27150	27150	27150	0
110	20231127	185800	214612550	27150	27150	27150	27150	0
111	20231127	185700	214612550	27150	27150	27150	27150	0
112	20231127	185600	214612550	27150	27150	27150	27150	0
113	20231127	185500	214612550	27150	27150	27150	27150	0
114	20231127	185400	214612550	27150	27150	27150	27150	0
115	20231127	185300	214612550	27150	27150	27150	27150	0
116	20231127	185200	214612550	27150	27150	27150	27150	0
117	20231127	185100	214612550	27150	27150	27150	27150	0
118	20231127	185000	214612550	27150	27150	27150	27150	0
119	20231127	184900	214612550	27150	27150	27150	27150	0
120	20231127	184800	214612550	27150	27150	27150	27150	0
121	20231127	184700	214612550	27150	27150	27150	27150	0
122	20231127	184600	214612550	27150	27150	27150	27150	166
123	20231127	184500	214612550	27150	27150	27150	27150	0
124	20231127	184400	214612550	27150	27150	27150	27150	0
125	20231127	184300	214612550	27150	27150	27150	27150	0
126	20231127	184200	214612550	27150	27150	27150	27150	0
127	20231127	184100	214612550	27150	27150	27150	27150	0
128	20231127	184000	214612550	27150	27150	27150	27150	0
129	20231127	183900	214612550	27150	27150	27150	27150	0
130	20231127	183800	214612550	27150	27150	27150	27150	0
131	20231127	183700	214612550	27150	27150	27150	27150	0
132	20231127	183600	214612550	27150	27150	27150	27150	0
133	20231127	183500	214612550	27150	27150	27150	27150	0
134	20231127	183400	214612550	27150	27150	27150	27150	0
135	20231127	183300	214612550	27150	27150	27150	27150	0
136	20231127	183200	214612550	27150	27150	27150	27150	0
137	20231127	183100	214612550	27150	27150	27150	27150	0
138	20231127	183000	214612550	27150	27150	27150	27150	0
139	20231127	182900	214612550	27150	27150	27150	27150	0
140	20231127	182800	214612550	27150	27150	27150	27150	0
141	20231127	182700	214612550	27150	27150	27150	27150	0
142	20231127	182600	214612550	27150	27150	27150	27150	0
143	20231127	182500	214612550	27150	27150	27150	27150	0
144	20231127	182400	214612550	27150	27150	27150	27150	0
145	20231127	182300	214612550	27150	27150	27150	27150	0
146	20231127	182200	214612550	27150	27150	27150	27150	0
147	20231127	182100	214612550	27150	27150	27150	27150	0
148	20231127	182000	214612550	27150	27150	27150	27150	0
149	20231127	181900	214612550	27150	27150	27150	27150	0
150	20231127	181800	214612550	27150	27150	27150	27150	0
151	20231127	181700	214612550	27150	27150	27150	27150	0
152	20231127	181600	214612550	27150	27150	27150	27150	166
153	20231127	181500	214612550	27150	27150	27150	27150	0
154	20231127	181400	214612550	27150	27150	27150	27150	0
155	20231127	181300	214612550	27150	27150	27150	27150	0
156	20231127	181200	214612550	27150	27150	27150	27150	0
157	20231127	181100	214612550	27150	27150	27150	27150	0
158	20231127	181000	214612550	27150	27150	27150	27150	0
159	20231127	180900	214612550	27150	27150	27150	27150	0
160	20231127	180800	214612550	27150	27150	27150	27150	0
161	20231127	180700	214612550	27150	27150	27150	27150	0
162	20231127	180600	214612550	27150	27150	27150	27150	0
163	20231127	180500	214612550	27150	27150	27150	27150	0
164	20231127	180400	214612550	27150	27150	27150	27150	0
165	20231127	180300	214612550	27150	27150	27150	27150	0
166	20231127	180200	214612550	27150	27150	27150	27150	0
167	20231127	180100	214612550	27150	27150	27150	27150	0
168	20231127	180000	214612550	27150	27150	27150	27150	0
169	20231127	175900	214612550	27150	27150	27150	27150	0
170	20231127	175800	214612550	27150	27150	27150	27150	0
171	20231127	175700	214612550	27150	27150	27150	27150	0
172	20231127	175600	214612550	27150	27150	27150	27150	0
173	20231127	175500	214612550	27150	27150	27150	27150	0
174	20231127	175400	214612550	27150	27150	27150	27150	0
175	20231127	175300	214612550	27150	27150	27150	27150	0
176	20231127	175200	214612550	27150	27150	27150	27150	0
177	20231127	175100	214612550	27150	27150	27150	27150	0
178	20231127	175000	214612550	27150	27150	27150	27150	0
179	20231127	174900	214612550	27150	27150	27150	27150	0
180	20231127	174800	214612550	27150	27150	27150	27150	0
181	20231127	174700	214612550	27150	27150	27150	27150	0
182	20231127	174600	214612550	27150	27150	27150	27150	166
183	20231127	174500	214612550	27150	27150	27150	27150	0
184	20231127	174400	214612550	27150	27150	27150	27150	0
185	20231127	174300	214612550	27150	27150	27150	27150	0
186	20231127	174200	214612550	27150	27150	27150	27150	0
187	20231127	174100	214612550	27150	27150	27150	27150	0
188	20231127	174000	214612550	27150	27150	27150	27150	0
189	20231127	173900	214612550	27150	27150	27150	27150	0
190	20231127	173800	214612550	27150	27150	27150	27150	0
191	20231127	173700	214612550	27150	27150	27150	27150	0
192	20231127	173600	214612550	27150	27150	27150	27150	0
193	20231127	173500	214612550	27150	27150	27150	27150	0
194	20231127	173400	214612550	27150	27150	27150	27150	0
195	20231127	173300	214612550	27150	27150	27150	27150	0
196	20231127	173200	214612550	27150	27150	27150	27150	0
197	20231127	173100	214612550	27150	27150	27150	27150	0
198	20231127	173000	214612550	27150	27150	27150	27150	0
199	20231127	172900	214612550	27150	27150	27150	27150	0
200	20231127	172800	214612550	27150	27150	27150	27150	0
201	20231127	172700	214612550	27150	27150	27150	27150	0
202	20231127	172600	214612550	27150	27150	27150	27150	0
203	20231127	172500	214612550	27150	27150	27150	27150	0
204	20231127	172400	214612550	27150	27150	27150	27150	0
205	20231127	172300	214612550	27150	27150	27150	27150	0
206	20231127	172200	214612550	27150	27150	27150	27150	0
207	20231127	172100	214612550	27150	27150	27150	27150	0
208	20231127	172000	214612550	27150	27150	27150	27150	0
209	20231127	171900	214612550	27150	27150	27150	27150	0
210	20231127	171800	214612550	27150	27150	27150	27150	0
211	20231127	171700	214612550	27150	27150	27150	27150	0
212	20231127	171600	214612550	27150	27150	27150	27150	166
213	20231127	171500	214612550	27150	27150	27150	27150	0
214	20231127	171400	214612550	27150	27150	27150	27150	0
215	20231127	171300	214612550	27150	27150	27150	27150	0
216	20231127	171200	214612550	27150	27150	27150	27150	0
217	20231127	171100	214612550	27150	27150	27150	27150	0
218	20231127	171000	214612550	27150	27150	27150	27150	0
219	20231127	170900	214612550	27150	27150	27150	27150	0
220	20231127	170800	214612550	27150	27150	27150	27150	0
221	20231127	170700	214612550	27150	27150	27150	27150	0
222	20231127	170600	214612550	27150	27150	27150	27150	0
223	20231127	170500	214612550	27150	27150	27150	27150	0
224	20231127	170400	214612550	27150	27150	27150	27150	0
225	20231127	170300	214612550	27150	27150	27150	27150	0
226	20231127	170200	214612550	27150	27150	27150	27150	0
227	20231127	170100	214612550	27150	27150	27150	27150	0
228	20231127	170000	214612550	27150	27150	27150	27150	0
229	20231127	165900	214612550	27150	27150	27150	27150	0
230	20231127	165800	214612550	27150	27150	27150	27150	0
231	20231127	165700	214612550	27150	27150	27150	27150	0
232	20231127	165600	214612550	27150	27150	27150	27150	0
233	20231127	165500	214612550	27150	27150	27150	27150	0
234	20231127	165400	214612550	27150	27150	27150	27150	0
235	20231127	165300	214612550	27150	27150	27150	27150	0
236	20231127	165200	214612550	27150	27150	27150	27150	0
237	20231127	165100	214612550	27150	27150	27150	27150	0
238	20231127	165000	214612550	27150	27150	27150	27150	0
239	20231127	164900	214612550	27150	27150	27150	27150	0
240	20231127	164800	214612550	27150	27150	27150	27150	0
241	20231127	164700	214612550	27150	27150	27150	27150	0
242	20231127	164600	214612550	27150	27150	27150	27150	166
243	20231127	164500	214612550	27150	27150	27150	27150	0
244	20231127	164400	214612550	27150	27150	27150	27150	0
245	20231127	164300	214612550	27150	27150	27150	27150	0
246	20231127	164200	214612550	27150	27150	27150	27150	0
247	20231127	164100	214612550	27150	27150	27150	27150	0
248	20231127	164000	214612550	27150	27150	27150	27150	0
249	20231127	163900	214612550	27150	27150	27150	27150	0
250	20231127	163800	214612550	27150	27150	27150	27150	0
251	20231127	163700	214612550	27150	27150	27150	27150	0
252	20231127	163600	214612550	27150	27150	27150	27150	0
253	20231127	163500	214612550	27150	27150	27150	27150	0
254	20231127	163400	214612550	27150	27150	27150	27150	0
255	20231127	163300	214612550	27150	27150	27150	27150	0
256	20231127	163200	214612550	27150	27150	27150	27150	0
257	20231127	163100	214612550	27150	27150	27150	27150	0
258	20231127	163000	214612550	27150	27150	27150	27150	0
259	20231127	162900	214612550	27150	27150	27150	27150	0
260	20231127	162800	214612550	27150	27150	27150	27150	0
261	20231127	162700	214612550	27150	27150	27150	27150	0
262	20231127	162600	214612550	27150	27150	27150	27150	0
263	20231127	162500	214612550	27150	27150	27150	27150	0
264	20231127	162400	214612550	27150	27150	27150	27150	0
265	20231127	162300	214612550	27150	27150	27150	27150	0
266	20231127	162200	214612550	27150	27150	27150	27150	0
267	20231127	162100	214612550	27150	27150	27150	27150	0
268	20231127	162000	214612550	27150	27150	27150	27150	0
269	20231127	161900	214612550	27150	27150	27150	27150	0
270	20231127	161800	214612550	27150	27150	27150	27150	0
271	20231127	161700	214612550	27150	27150	27150	27150	0
272	20231127	161600	214612550	27150	27150	27150	27150	166
273	20231127	161500	214612550	27150	27150	27150	27150	0
274	20231127	161400	214612550	27150	27150	27150	27150	0
275	20231127	161300	214612550	27150	27150	27150	27150	0
276	20231127	161200	214612550	27150	27150	27150	27150	0
277	20231127	161100	214612550	27150	27150	27150	27150	0
278	20231127	161000	214612550	27150	27150	27150	27150	0
279	20231127	160900	214612550	27150	27150	27150	27150	0
280	20231127	160800	214612550	27150	27150	27150	27150	0
281	20231127	160700	214612550	27150	27150	27150	27150	0
282	20231127	160600	214612550	27150	27150	27150	27150	0
283	20231127	160500	214612550	27150	27150	27150	27150	0
284	20231127	160400	214612550	27150	27150	27150	27150	0
285	20231127	160300	214612550	27150	27150	27150	27150	0
286	20231127	160200	214612550	27150	27150	27150	27150	0
287	20231127	160100	214612550	27150	27150	27150	27150	0
288	20231127	160000	214612550	27150	27150	27150	27150	0
289	20231127	155900	214612550	27150	27150	27150	27150	0
290	20231127	155800	214612550	27150	27150	27150	27150	0
291	20231127	155700	214612550	27150	27150	27150	27150	0
292	20231127	155600	214612550	27150	27150	27150	27150	0
293	20231127	155500	214612550	27150	27150	27150	27150	0
294	20231127	155400	214612550	27150	27150	27150	27150	0
295	20231127	155300	214612550	27150	27150	27150	27150	0
296	20231127	155200	214612550	27150	27150	27150	27150	0
297	20231127	155100	214612550	27150	27150	27150	27150	0
298	20231127	155000	214612550	27150	27150	27150	27150	0
299	20231127	154900	214612550	27150	27150	27150	27150	0
300	20231127	154800	214612550	27150	27150	27150	27150	0
301	20231127	154700	214612550	27150	27150	27150	27150	0
302	20231127	154600	214612550	27150	27150	27150	27150	166
303	20231127	154500	214612550	27150	27150	27150	27150	0
304	20231127	154400	214612550	27150	27150	27150	27150	0
305	20231127	154300	214612550	27150	27150	27150	27150	0
306	20231127	154200	214612550	27150	27150	27150	27150	0
307	20231127	154100	214612550	27150	27150	27150	27150	0
308	20231127	154000	214612550	27150	27150	27150	27150	0
309	20231127	153900	214612550	27150	27150	27150	27150	0
310	20231127	153800	214612550	27150	27150	27150	27150	0
311	20231127	153700	214612550	27150	27150	27150	27150	0
312	20231127	153600	214612550	27150	27150	27150	27150	0
313	20231127	153500	214612550	27150	27150	27150	27150	0
314	20231127	153400	214612550	27150	27150	27150	27150	0
315	20231127	153300	214612550	27150	27150	27150	27150	0
316	20231127	153200	214612550	27150	27150	27150	27150	0
317	20231127	153100	214612550	27150	27150	27150	27150	0
318	20231127	153000	214612550	27150	27150	27150	27150	166
319	20231127	152900	210105650	27050	27050	27050	27050	0
320	20231127	152800	210105650	27050	27050	27050	27050	0
321	20231127	152700	210105650	27050	27050	27050	27050	0
322	20231127	152600	210105650	27050	27050	27050	27050	0
323	20231127	152500	210105650	27050	27050	27050	27050	0
324	20231127	152400	210105650	27050	27050	27050	27050	0
325	20231127	152300	210105650	27050	27050	27050	27050	0
326	20231127	152200	210105650	27050	27050	27050	27050	0
327	20231127	152100	210105650	27050	27050	27050	27050	0
328	20231127	152000	210105650	27050	27050	27050	27050	0
329	20231127	151900	210105650	27050	27050	27050	27050	122
330	20231127	151800	206805550	27050	27150	27150	27050	76
331	20231127	151700	204742250	27150	27150	27150	27150	0
332	20231127	151600	204742250	27150	27150	27150	27150	2
333	20231127	151500	204687950	27050	27150	27150	27050	192
334	20231127	151400	199493100	27150	27150	27150	27150	23
335	20231127	151300	198868650	27100	27100	27100	27100	0
336	20231127	151200	198868650	27100	27100	27100	27100	0
337	20231127	151100	198868650	27100	27100	27100	27100	3
338	20231127	151000	198787350	27100	27100	27100	27100	3
339	20231127	150900	198706050	27150	27150	27150	27150	0
340	20231127	150800	198706050	27150	27100	27150	27100	6
341	20231127	150700	198543200	27100	27100	27100	27100	0
342	20231127	150600	198543200	27100	27100	27100	27100	0
343	20231127	150500	198543200	27100	27100	27100	27100	0
344	20231127	150400	198543200	27100	27100	27100	27100	0
345	20231127	150300	198543200	27100	27100	27100	27100	6
346	20231127	150200	198380600	27100	27100	27100	27100	20
347	20231127	150100	197838600	27100	27100	27100	27100	0
348	20231127	150000	197838600	27100	27100	27100	27100	0
349	20231127	145900	197838600	27100	27100	27100	27100	40
350	20231127	145800	196754600	27100	27100	27100	27100	0
351	20231127	145700	196754600	27100	27100	27100	27100	50
352	20231127	145600	195399600	27050	27050	27050	27050	2
353	20231127	145500	195345500	27050	27050	27050	27050	0
354	20231127	145400	195345500	27050	27050	27050	27050	0
355	20231127	145300	195345500	27050	27050	27050	27050	0
356	20231127	145200	195345500	27050	27050	27050	27050	25
357	20231127	145100	194669250	27050	27050	27050	27050	18
358	20231127	145000	194182350	27050	27050	27050	27050	0
359	20231127	144900	194182350	27050	27050	27050	27050	0
360	20231127	144800	194182350	27050	27050	27050	27050	0
361	20231127	144700	194182350	27050	27050	27050	27050	91
362	20231127	144600	191720800	27100	27100	27100	27100	0
363	20231127	144500	191720800	27100	27100	27100	27100	0
364	20231127	144400	191720800	27100	27100	27100	27100	4
365	20231127	144300	191612400	27050	27050	27050	27050	10
366	20231127	144200	191341900	27050	27050	27050	27050	0
367	20231127	144100	191341900	27050	27050	27050	27050	0
368	20231127	144000	191341900	27050	27050	27050	27050	2
369	20231127	143900	191287800	27100	27100	27100	27100	5
370	20231127	143800	191152300	27100	27050	27100	27050	2
371	20231127	143700	191098150	27100	27100	27100	27100	0
372	20231127	143600	191098150	27100	27100	27100	27100	100
373	20231127	143500	188388150	27050	27050	27050	27050	0
374	20231127	143400	188388150	27050	27050	27050	27050	0
375	20231127	143300	188388150	27050	27050	27050	27050	0
376	20231127	143200	188388150	27050	27050	27050	27050	28
377	20231127	143100	187630750	27050	27050	27050	27050	0
378	20231127	143000	187630750	27050	27050	27050	27050	0
379	20231127	142900	187630750	27050	27050	27050	27050	0
380	20231127	142800	187630750	27050	27050	27050	27050	184
381	20231127	142700	182653550	27100	27100	27100	27100	0
382	20231127	142600	182653550	27100	27100	27100	27100	11
383	20231127	142500	182355450	27100	27100	27100	27100	0
384	20231127	142400	182355450	27100	27100	27100	27100	11
385	20231127	142300	182057350	27100	27100	27100	27100	0
386	20231127	142200	182057350	27100	27100	27100	27100	0
387	20231127	142100	182057350	27100	27100	27100	27100	3
388	20231127	142000	181976050	27100	27100	27100	27100	1
389	20231127	141900	181948950	27000	27000	27000	27000	0
390	20231127	141800	181948950	27000	27000	27000	27000	0
391	20231127	141700	181948950	27000	27000	27000	27000	72
392	20231127	141600	180004950	27100	27100	27100	27100	0
393	20231127	141500	180004950	27100	27100	27100	27100	0
394	20231127	141400	180004950	27100	27100	27100	27100	3
395	20231127	141300	179923650	27000	27000	27000	27000	0
396	20231127	141200	179923650	27000	27000	27000	27000	0
397	20231127	141100	179923650	27000	27000	27000	27000	0
398	20231127	141000	179923650	27000	27000	27000	27000	0
399	20231127	140900	179923650	27000	27000	27000	27000	0
400	20231127	140800	179923650	27000	27000	27000	27000	0
401	20231127	140700	179923650	27000	27000	27000	27000	0
402	20231127	140600	179923650	27000	27000	27000	27000	0
403	20231127	140500	179923650	27000	27000	27000	27000	0
404	20231127	140400	179923650	27000	27000	27000	27000	0
405	20231127	140300	179923650	27000	27000	27000	27000	100
406	20231127	140200	177223650	27000	27000	27000	27000	0
407	20231127	140100	177223650	27000	27000	27000	27000	0
408	20231127	140000	177223650	27000	27000	27000	27000	0
409	20231127	135900	177223650	27000	27000	27000	27000	0
410	20231127	135800	177223650	27000	27000	27000	27000	0
411	20231127	135700	177223650	27000	27000	27000	27000	0
412	20231127	135600	177223650	27000	27000	27000	27000	0
413	20231127	135500	177223650	27000	27000	27000	27000	1
414	20231127	135400	177196650	27000	27000	27000	27000	0
415	20231127	135300	177196650	27000	27000	27000	27000	0
416	20231127	135200	177196650	27000	27000	27000	27000	5
417	20231127	135100	177061650	27000	27000	27000	27000	0
418	20231127	135000	177061650	27000	27000	27000	27000	6
419	20231127	134900	176899650	27050	27050	27050	27050	0
420	20231127	134800	176899650	27050	27050	27050	27050	0
421	20231127	134700	176899650	27050	27050	27050	27050	0
422	20231127	134600	176899650	27050	27050	27050	27050	0
423	20231127	134500	176899650	27050	27050	27050	27050	0
424	20231127	134400	176899650	27050	27050	27050	27050	94
425	20231127	134300	174356950	27050	27050	27050	27050	50
426	20231127	134200	173004450	27050	27050	27050	27050	0
427	20231127	134100	173004450	27050	27050	27050	27050	5
428	20231127	134000	172869200	27050	27050	27050	27050	0
429	20231127	133900	172869200	27050	27050	27050	27050	0
430	20231127	133800	172869200	27050	27050	27050	27050	0
431	20231127	133700	172869200	27050	27050	27050	27050	0
432	20231127	133600	172869200	27050	27050	27050	27050	0
433	20231127	133500	172869200	27050	27050	27050	27050	0
434	20231127	133400	172869200	27050	27050	27050	27050	0
435	20231127	133300	172869200	27050	27050	27050	27050	0
436	20231127	133200	172869200	27050	27050	27050	27050	1
437	20231127	133100	172842150	27000	27000	27000	27000	1
438	20231127	133000	172815150	27000	27000	27000	27000	0
439	20231127	132900	172815150	27000	27050	27050	27000	149
440	20231127	132800	168786950	27050	27050	27050	27050	0
441	20231127	132700	168786950	27050	27050	27050	27050	19
442	20231127	132600	168273000	27050	27050	27050	27050	80
443	20231127	132500	166109000	27000	27050	27050	27000	461
444	20231127	132400	153654150	27050	27050	27050	27050	1
445	20231127	132300	153627100	27050	27050	27050	27050	0
446	20231127	132200	153627100	27050	27050	27050	27050	0
447	20231127	132100	153627100	27050	27050	27050	27050	0
448	20231127	132000	153627100	27050	27050	27050	27050	0
449	20231127	131900	153627100	27050	27050	27050	27050	0
450	20231127	131800	153627100	27050	27050	27050	27050	0
451	20231127	131700	153627100	27050	27050	27050	27050	0
452	20231127	131600	153627100	27050	27050	27050	27050	0
453	20231127	131500	153627100	27050	27050	27050	27050	0
454	20231127	131400	153627100	27050	27050	27050	27050	13
455	20231127	131300	153275450	27050	27050	27050	27050	0
456	20231127	131200	153275450	27050	27050	27050	27050	0
457	20231127	131100	153275450	27050	27050	27050	27050	0
458	20231127	131000	153275450	27050	27050	27050	27050	0
459	20231127	130900	153275450	27050	27050	27050	27050	0
460	20231127	130800	153275450	27050	27050	27050	27050	2
461	20231127	130700	153221350	27100	27100	27100	27100	0
462	20231127	130600	153221350	27100	27100	27100	27100	0
463	20231127	130500	153221350	27100	27100	27100	27100	4
464	20231127	130400	153112950	27050	27050	27050	27050	1
465	20231127	130300	153085900	27050	27050	27050	27050	0
466	20231127	130200	153085900	27050	27050	27050	27050	50
467	20231127	130100	151733400	27100	27100	27100	27100	0
468	20231127	130000	151733400	27100	27100	27100	27100	0
469	20231127	125900	151733400	27100	27100	27100	27100	0
470	20231127	125800	151733400	27100	27100	27100	27100	4
471	20231127	125700	151625000	27050	27050	27050	27050	0
472	20231127	125600	151625000	27050	27050	27050	27050	50
473	20231127	125500	150272500	27100	27100	27100	27100	0
474	20231127	125400	150272500	27100	27100	27100	27100	4
475	20231127	125300	150164100	27050	27050	27050	27050	31
476	20231127	125200	149325550	27050	27050	27050	27050	0
477	20231127	125100	149325550	27050	27050	27050	27050	1
478	20231127	125000	149298500	27000	27000	27000	27000	0
479	20231127	124900	149298500	27000	27000	27000	27000	0
480	20231127	124800	149298500	27000	27000	27000	27000	0
481	20231127	124700	149298500	27000	27050	27050	27000	308
482	20231127	124600	140982100	27050	27050	27050	27050	1
483	20231127	124500	140955050	27050	27050	27050	27050	9
484	20231127	124400	140711600	27050	27050	27050	27050	54
485	20231127	124300	139250900	27100	27100	27100	27100	0
486	20231127	124200	139250900	27100	27100	27100	27100	0
487	20231127	124100	139250900	27100	27100	27100	27100	20
488	20231127	124000	138708900	27100	27100	27100	27100	0
489	20231127	123900	138708900	27100	27100	27100	27100	0
490	20231127	123800	138708900	27100	27100	27100	27100	0
491	20231127	123700	138708900	27100	27100	27100	27100	0
492	20231127	123600	138708900	27100	27100	27100	27100	0
493	20231127	123500	138708900	27100	27100	27100	27100	2
494	20231127	123400	138654700	27050	27050	27050	27050	0
495	20231127	123300	138654700	27050	27050	27050	27050	2
496	20231127	123200	138600600	27100	27100	27100	27100	0
497	20231127	123100	138600600	27100	27100	27100	27100	0
498	20231127	123000	138600600	27100	27100	27100	27100	0
499	20231127	122900	138600600	27100	27100	27100	27100	0
500	20231127	122800	138600600	27100	27100	27100	27100	2
501	20231127	122700	138546400	27050	27050	27050	27050	0
502	20231127	122600	138546400	27050	27050	27050	27050	0
503	20231127	122500	138546400	27050	27050	27050	27050	30
504	20231127	122400	137734900	27100	27100	27100	27100	0
505	20231127	122300	137734900	27100	27100	27100	27100	1
506	20231127	122200	137707800	27100	27100	27100	27100	30
507	20231127	122100	136894800	27050	27050	27050	27050	10
508	20231127	122000	136624300	27050	27050	27050	27050	0
509	20231127	121900	136624300	27050	27050	27050	27050	0
510	20231127	121800	136624300	27050	27050	27050	27050	0
511	20231127	121700	136624300	27050	27050	27050	27050	0
512	20231127	121600	136624300	27050	27050	27050	27050	0
513	20231127	121500	136624300	27050	27050	27050	27050	0
514	20231127	121400	136624300	27050	27100	27100	27050	3
515	20231127	121300	136543050	27050	27050	27050	27050	0
516	20231127	121200	136543050	27050	27050	27050	27050	4
517	20231127	121100	136434850	27100	27100	27100	27100	0
518	20231127	121000	136434850	27100	27100	27100	27100	0
519	20231127	120900	136434850	27100	27100	27100	27100	1
520	20231127	120800	136407750	27050	27050	27050	27050	0
521	20231127	120700	136407750	27050	27050	27050	27050	0
522	20231127	120600	136407750	27050	27050	27050	27050	3
523	20231127	120500	136326600	27100	27100	27100	27100	1
524	20231127	120400	136299500	27100	27100	27100	27100	11
525	20231127	120300	136001400	27150	27150	27150	27150	0
526	20231127	120200	136001400	27150	27150	27150	27150	0
527	20231127	120100	136001400	27150	27150	27150	27150	0
528	20231127	120000	136001400	27150	27150	27150	27150	23
529	20231127	115900	135376950	27150	27150	27150	27150	1
530	20231127	115800	135349800	27100	27100	27100	27100	0
531	20231127	115700	135349800	27100	27100	27100	27100	0
532	20231127	115600	135349800	27100	27100	27100	27100	0
533	20231127	115500	135349800	27100	27100	27100	27100	10
534	20231127	115400	135078800	27100	27100	27100	27100	0
535	20231127	115300	135078800	27100	27100	27100	27100	59
536	20231127	115200	133479900	27100	27100	27100	27100	0
537	20231127	115100	133479900	27100	27100	27100	27100	38
538	20231127	115000	132450100	27100	27100	27100	27100	1
539	20231127	114900	132423000	27100	27100	27100	27100	64
540	20231127	114800	130688600	27150	27150	27150	27150	1
541	20231127	114700	130661450	27100	27100	27100	27100	0
542	20231127	114600	130661450	27100	27100	27100	27100	0
543	20231127	114500	130661450	27100	27100	27100	27100	0
544	20231127	114400	130661450	27100	27100	27100	27100	0
545	20231127	114300	130661450	27100	27100	27100	27100	0
546	20231127	114200	130661450	27100	27100	27100	27100	0
547	20231127	114100	130661450	27100	27100	27100	27100	2
548	20231127	114000	130607250	27100	27100	27100	27100	0
549	20231127	113900	130607250	27100	27100	27100	27100	0
550	20231127	113800	130607250	27100	27100	27100	27100	1
551	20231127	113700	130580150	27100	27100	27100	27100	10
552	20231127	113600	130309150	27100	27100	27100	27100	0
553	20231127	113500	130309150	27100	27100	27100	27100	0
554	20231127	113400	130309150	27100	27100	27100	27100	1
555	20231127	113300	130282050	27100	27150	27150	27100	31
556	20231127	113200	129441900	27150	27150	27150	27150	10
557	20231127	113100	129170400	27150	27150	27150	27150	0
558	20231127	113000	129170400	27150	27150	27150	27150	49
559	20231127	112900	127840050	27150	27150	27150	27150	0
560	20231127	112800	127840050	27150	27150	27150	27150	0
561	20231127	112700	127840050	27150	27100	27150	27100	100
562	20231127	112600	125126750	27150	27150	27150	27150	0
563	20231127	112500	125126750	27150	27150	27150	27150	1
564	20231127	112400	125099600	27150	27150	27150	27150	12
565	20231127	112300	124773800	27000	27000	27000	27000	0
566	20231127	112200	124773800	27000	27000	27000	27000	0
567	20231127	112100	124773800	27000	27000	27000	27000	1
568	20231127	112000	124746800	27000	27000	27000	27000	0
569	20231127	111900	124746800	27000	27000	27000	27000	0
570	20231127	111800	124746800	27000	27000	27000	27000	0
571	20231127	111700	124746800	27000	27000	27000	27000	0
572	20231127	111600	124746800	27000	27000	27000	27000	0
573	20231127	111500	124746800	27000	27000	27000	27000	0
574	20231127	111400	124746800	27000	27000	27000	27000	0
575	20231127	111300	124746800	27000	27000	27000	27000	22
576	20231127	111200	124152800	27000	27000	27000	27000	0
577	20231127	111100	124152800	27000	27100	27100	27000	370
578	20231127	111000	114155900	27100	27150	27150	27100	73
579	20231127	110900	112177050	27150	27150	27150	27150	0
580	20231127	110800	112177050	27150	27150	27150	27150	1
581	20231127	110700	112149900	27150	27150	27150	27150	0
582	20231127	110600	112149900	27150	27200	27200	27150	77
583	20231127	110500	110055700	27200	27200	27200	27200	0
584	20231127	110400	110055700	27200	27200	27200	27200	10
585	20231127	110300	109783700	27200	27200	27200	27200	0
586	20231127	110200	109783700	27200	27200	27200	27200	0
587	20231127	110100	109783700	27200	27200	27200	27200	50
588	20231127	110000	108423700	27200	27200	27200	27200	20
589	20231127	105900	107879700	27200	27200	27200	27200	1
590	20231127	105800	107852500	27200	27200	27200	27200	0
591	20231127	105700	107852500	27200	27200	27200	27200	6
592	20231127	105600	107689300	27200	27200	27200	27200	1
593	20231127	105500	107662100	27200	27200	27200	27200	0
594	20231127	105400	107662100	27200	27200	27200	27200	0
595	20231127	105300	107662100	27200	27200	27200	27200	12
596	20231127	105200	107335700	27200	27250	27250	27200	24
597	20231127	105100	106681950	27250	27250	27250	27250	0
598	20231127	105000	106681950	27250	27250	27250	27250	17
599	20231127	104900	106218700	27250	27150	27250	27150	40
600	20231127	104800	105129400	27200	27150	27200	27150	625
601	20231127	104700	88129500	27150	27150	27150	27150	1
602	20231127	104600	88102350	27150	27150	27150	27150	41
603	20231127	104500	86989200	27150	27150	27150	27150	50
604	20231127	104400	85631700	27150	27150	27150	27150	120
605	20231127	104300	82373700	27150	27150	27150	27150	0
606	20231127	104200	82373700	27150	27150	27150	27150	4
607	20231127	104100	82265100	27150	27150	27150	27150	0
608	20231127	104000	82265100	27150	27150	27150	27150	0
609	20231127	103900	82265100	27150	27150	27150	27150	0
610	20231127	103800	82265100	27150	27150	27150	27150	0
611	20231127	103700	82265100	27150	27150	27150	27150	2
612	20231127	103600	82210800	27150	27150	27150	27150	0
613	20231127	103500	82210800	27150	27150	27150	27150	0
614	20231127	103400	82210800	27150	27150	27150	27150	0
615	20231127	103300	82210800	27150	27150	27150	27150	184
616	20231127	103200	77215200	27150	27150	27150	27150	0
617	20231127	103100	77215200	27150	27150	27150	27150	25
618	20231127	103000	76536450	27150	27100	27150	27100	483
619	20231127	102900	63423100	27100	27050	27100	27050	73
620	20231127	102800	61445500	27050	27000	27050	27000	8
621	20231127	102700	61229250	27000	27000	27000	27000	0
622	20231127	102600	61229250	27000	27000	27000	27000	0
623	20231127	102500	61229250	27000	27000	27000	27000	0
624	20231127	102400	61229250	27000	27000	27000	27000	1
625	20231127	102300	61202250	27000	27000	27000	27000	0
626	20231127	102200	61202250	27000	27050	27050	27000	77
627	20231127	102100	59122400	27000	27000	27000	27000	1
628	20231127	102000	59095400	27000	27000	27000	27000	0
629	20231127	101900	59095400	27000	27000	27000	27000	0
630	20231127	101800	59095400	27000	27000	27000	27000	10
631	20231127	101700	58825400	27000	27000	27000	27000	0
632	20231127	101600	58825400	27000	27000	27000	27000	0
633	20231127	101500	58825400	27000	27000	27000	27000	10
634	20231127	101400	58555400	27000	27000	27000	27000	14
635	20231127	101300	58177400	27000	27000	27000	27000	87
636	20231127	101200	55828400	27000	27000	27000	27000	31
637	20231127	101100	54991400	27000	27000	27000	27000	100
638	20231127	101000	52291400	27000	27000	27000	27000	100
639	20231127	100900	49591400	27000	27000	27000	27000	75
640	20231127	100800	47566400	27000	27000	27000	27000	13
641	20231127	100700	47215400	27000	27000	27000	27000	0
642	20231127	100600	47215400	27000	27000	27000	27000	0
643	20231127	100500	47215400	27000	27000	27000	27000	10
644	20231127	100400	46945400	27000	27000	27000	27000	0
645	20231127	100300	46945400	27000	27000	27000	27000	0
646	20231127	100200	46945400	27000	27000	27000	27000	85
647	20231127	100100	44650400	27050	27050	27050	27050	0
648	20231127	100000	44650400	27050	27050	27050	27050	5
649	20231127	095900	44515150	27050	27050	27050	27050	0
650	20231127	095800	44515150	27050	27050	27050	27050	29
651	20231127	095700	43730700	27000	27000	27000	27000	0
652	20231127	095600	43730700	27000	27000	27000	27000	0
653	20231127	095500	43730700	27000	27000	27000	27000	5
654	20231127	095400	43595700	27000	27000	27000	27000	0
655	20231127	095300	43595700	27000	27000	27000	27000	11
656	20231127	095200	43298700	27000	27000	27000	27000	2
657	20231127	095100	43244700	27000	27000	27000	27000	0
658	20231127	095000	43244700	27000	27000	27000	27000	0
659	20231127	094900	43244700	27000	27000	27000	27000	32
660	20231127	094800	42380700	27000	27000	27000	27000	0
661	20231127	094700	42380700	27000	27000	27000	27000	0
662	20231127	094600	42380700	27000	27050	27050	27000	55
663	20231127	094500	40895300	27050	27050	27050	27050	24
664	20231127	094400	40246100	27100	27050	27100	27050	102
665	20231127	094300	37481950	27100	27100	27100	27100	0
666	20231127	094200	37481950	27100	27100	27100	27100	0
667	20231127	094100	37481950	27100	27100	27100	27100	1
668	20231127	094000	37454850	27100	27100	27100	27100	1
669	20231127	093900	37427750	26900	26900	26900	26900	10
670	20231127	093800	37158750	26950	27000	27000	26950	41
671	20231127	093700	36053750	26950	26950	26950	26950	33
672	20231127	093600	35164400	27150	27150	27150	27150	1
673	20231127	093500	35137250	27150	27150	27150	27150	5
674	20231127	093400	35001500	26950	26900	26950	26900	128
675	20231127	093300	31552050	26900	26900	26900	26900	0
676	20231127	093200	31552050	26900	26900	26900	26900	0
677	20231127	093100	31552050	26900	26900	26900	26900	0
678	20231127	093000	31552050	26900	26900	26900	26900	5
679	20231127	092900	31417550	26900	26900	26900	26900	0
680	20231127	092800	31417550	26900	26900	26900	26900	7
681	20231127	092700	31229250	26900	26950	26950	26900	132
682	20231127	092600	27678200	26950	26950	26950	26950	0
683	20231127	092500	27678200	26950	26950	26950	26950	0
684	20231127	092400	27678200	26950	26950	26950	26950	1
685	20231127	092300	27651250	26950	26950	26950	26950	2
686	20231127	092200	27597350	26950	26950	26950	26950	0
687	20231127	092100	27597350	26950	27000	27000	26950	368
688	20231127	092000	17679100	27100	27100	27100	27100	150
689	20231127	091900	13614100	27100	27100	27100	27100	1
690	20231127	091800	13587000	27000	27000	27000	27000	3
691	20231127	091700	13506000	27000	27000	27000	27000	12
692	20231127	091600	13182000	27100	27100	27100	27100	0
693	20231127	091500	13182000	27100	27100	27100	27100	1
694	20231127	091400	13154900	27100	27100	27100	27100	0
695	20231127	091300	13154900	27100	27100	27100	27100	19
696	20231127	091200	12640000	27100	27100	27100	27100	0
697	20231127	091100	12640000	27100	27100	27100	27100	2
698	20231127	091000	12585800	27100	27100	27100	27100	0
699	20231127	090900	12585800	27100	27100	27100	27100	0
700	20231127	090800	12585800	27100	27100	27100	27100	8
701	20231127	090700	12369000	27000	27000	27000	27000	10
702	20231127	090600	12099000	27100	27100	27100	27100	29
703	20231127	090500	11313100	27100	27100	27100	27100	37
704	20231127	090400	10310400	26950	26950	26950	26950	0
705	20231127	090300	10310400	26950	26950	26950	26950	0
706	20231127	090200	10310400	26950	26950	26950	26950	0
707	20231127	090100	10310400	26950	27000	27000	26950	28
708	20231127	090000	9555750	27200	26900	27200	26900	355