KissMeData/248170/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	204700	504802950	27050	27050	27050	27050	671
3	20231115	204600	504802950	27050	27050	27050	27050	0
4	20231115	204500	504802950	27050	27050	27050	27050	0
5	20231115	204400	504802950	27050	27050	27050	27050	0
6	20231115	204300	504802950	27050	27050	27050	27050	0
7	20231115	204200	504802950	27050	27050	27050	27050	0
8	20231115	204100	504802950	27050	27050	27050	27050	0
9	20231115	204000	504802950	27050	27050	27050	27050	0
10	20231115	203900	504802950	27050	27050	27050	27050	0
11	20231115	203800	504802950	27050	27050	27050	27050	0
12	20231115	203700	504802950	27050	27050	27050	27050	0
13	20231115	203600	504802950	27050	27050	27050	27050	0
14	20231115	203500	504802950	27050	27050	27050	27050	0
15	20231115	203400	504802950	27050	27050	27050	27050	0
16	20231115	203300	504802950	27050	27050	27050	27050	0
17	20231115	203200	504802950	27050	27050	27050	27050	0
18	20231115	203100	504802950	27050	27050	27050	27050	0
19	20231115	203000	504802950	27050	27050	27050	27050	0
20	20231115	202900	504802950	27050	27050	27050	27050	0
21	20231115	202800	504802950	27050	27050	27050	27050	0
22	20231115	202700	504802950	27050	27050	27050	27050	0
23	20231115	202600	504802950	27050	27050	27050	27050	0
24	20231115	202500	504802950	27050	27050	27050	27050	0
25	20231115	202400	504802950	27050	27050	27050	27050	0
26	20231115	202300	504802950	27050	27050	27050	27050	0
27	20231115	202200	504802950	27050	27050	27050	27050	0
28	20231115	202100	504802950	27050	27050	27050	27050	0
29	20231115	202000	504802950	27050	27050	27050	27050	0
30	20231115	201900	504802950	27050	27050	27050	27050	0
31	20231115	201800	504802950	27050	27050	27050	27050	0
32	20231115	201700	504802950	27050	27050	27050	27050	671
33	20231115	201600	504802950	27050	27050	27050	27050	0
34	20231115	201500	504802950	27050	27050	27050	27050	0
35	20231115	201400	504802950	27050	27050	27050	27050	0
36	20231115	201300	504802950	27050	27050	27050	27050	0
37	20231115	201200	504802950	27050	27050	27050	27050	0
38	20231115	201100	504802950	27050	27050	27050	27050	0
39	20231115	201000	504802950	27050	27050	27050	27050	0
40	20231115	200900	504802950	27050	27050	27050	27050	0
41	20231115	200800	504802950	27050	27050	27050	27050	0
42	20231115	200700	504802950	27050	27050	27050	27050	0
43	20231115	200600	504802950	27050	27050	27050	27050	0
44	20231115	200500	504802950	27050	27050	27050	27050	0
45	20231115	200400	504802950	27050	27050	27050	27050	0
46	20231115	200300	504802950	27050	27050	27050	27050	0
47	20231115	200200	504802950	27050	27050	27050	27050	0
48	20231115	200100	504802950	27050	27050	27050	27050	0
49	20231115	200000	504802950	27050	27050	27050	27050	0
50	20231115	195900	504802950	27050	27050	27050	27050	0
51	20231115	195800	504802950	27050	27050	27050	27050	0
52	20231115	195700	504802950	27050	27050	27050	27050	0
53	20231115	195600	504802950	27050	27050	27050	27050	0
54	20231115	195500	504802950	27050	27050	27050	27050	0
55	20231115	195400	504802950	27050	27050	27050	27050	0
56	20231115	195300	504802950	27050	27050	27050	27050	0
57	20231115	195200	504802950	27050	27050	27050	27050	0
58	20231115	195100	504802950	27050	27050	27050	27050	0
59	20231115	195000	504802950	27050	27050	27050	27050	0
60	20231115	194900	504802950	27050	27050	27050	27050	0
61	20231115	194800	504802950	27050	27050	27050	27050	0
62	20231115	194700	504802950	27050	27050	27050	27050	671
63	20231115	194600	504802950	27050	27050	27050	27050	0
64	20231115	194500	504802950	27050	27050	27050	27050	0
65	20231115	194400	504802950	27050	27050	27050	27050	0
66	20231115	194300	504802950	27050	27050	27050	27050	0
67	20231115	194200	504802950	27050	27050	27050	27050	0
68	20231115	194100	504802950	27050	27050	27050	27050	0
69	20231115	194000	504802950	27050	27050	27050	27050	0
70	20231115	193900	504802950	27050	27050	27050	27050	0
71	20231115	193800	504802950	27050	27050	27050	27050	0
72	20231115	193700	504802950	27050	27050	27050	27050	0
73	20231115	193600	504802950	27050	27050	27050	27050	0
74	20231115	193500	504802950	27050	27050	27050	27050	0
75	20231115	193400	504802950	27050	27050	27050	27050	0
76	20231115	193300	504802950	27050	27050	27050	27050	0
77	20231115	193200	504802950	27050	27050	27050	27050	0
78	20231115	193100	504802950	27050	27050	27050	27050	0
79	20231115	193000	504802950	27050	27050	27050	27050	0
80	20231115	192900	504802950	27050	27050	27050	27050	0
81	20231115	192800	504802950	27050	27050	27050	27050	0
82	20231115	192700	504802950	27050	27050	27050	27050	0
83	20231115	192600	504802950	27050	27050	27050	27050	0
84	20231115	192500	504802950	27050	27050	27050	27050	0
85	20231115	192400	504802950	27050	27050	27050	27050	0
86	20231115	192300	504802950	27050	27050	27050	27050	0
87	20231115	192200	504802950	27050	27050	27050	27050	0
88	20231115	192100	504802950	27050	27050	27050	27050	0
89	20231115	192000	504802950	27050	27050	27050	27050	0
90	20231115	191900	504802950	27050	27050	27050	27050	0
91	20231115	191800	504802950	27050	27050	27050	27050	0
92	20231115	191700	504802950	27050	27050	27050	27050	671
93	20231115	191600	504802950	27050	27050	27050	27050	0
94	20231115	191500	504802950	27050	27050	27050	27050	0
95	20231115	191400	504802950	27050	27050	27050	27050	0
96	20231115	191300	504802950	27050	27050	27050	27050	0
97	20231115	191200	504802950	27050	27050	27050	27050	0
98	20231115	191100	504802950	27050	27050	27050	27050	0
99	20231115	191000	504802950	27050	27050	27050	27050	0
100	20231115	190900	504802950	27050	27050	27050	27050	0
101	20231115	190800	504802950	27050	27050	27050	27050	0
102	20231115	190700	504802950	27050	27050	27050	27050	0
103	20231115	190600	504802950	27050	27050	27050	27050	0
104	20231115	190500	504802950	27050	27050	27050	27050	0
105	20231115	190400	504802950	27050	27050	27050	27050	0
106	20231115	190300	504802950	27050	27050	27050	27050	0
107	20231115	190200	504802950	27050	27050	27050	27050	0
108	20231115	190100	504802950	27050	27050	27050	27050	0
109	20231115	190000	504802950	27050	27050	27050	27050	0
110	20231115	185900	504802950	27050	27050	27050	27050	0
111	20231115	185800	504802950	27050	27050	27050	27050	0
112	20231115	185700	504802950	27050	27050	27050	27050	0
113	20231115	185600	504802950	27050	27050	27050	27050	0
114	20231115	185500	504802950	27050	27050	27050	27050	0
115	20231115	185400	504802950	27050	27050	27050	27050	0
116	20231115	185300	504802950	27050	27050	27050	27050	0
117	20231115	185200	504802950	27050	27050	27050	27050	0
118	20231115	185100	504802950	27050	27050	27050	27050	0
119	20231115	185000	504802950	27050	27050	27050	27050	0
120	20231115	184900	504802950	27050	27050	27050	27050	0
121	20231115	184800	504802950	27050	27050	27050	27050	0
122	20231115	184700	504802950	27050	27050	27050	27050	671
123	20231115	184600	504802950	27050	27050	27050	27050	0
124	20231115	184500	504802950	27050	27050	27050	27050	0
125	20231115	184400	504802950	27050	27050	27050	27050	0
126	20231115	184300	504802950	27050	27050	27050	27050	0
127	20231115	184200	504802950	27050	27050	27050	27050	0
128	20231115	184100	504802950	27050	27050	27050	27050	0
129	20231115	184000	504802950	27050	27050	27050	27050	0
130	20231115	183900	504802950	27050	27050	27050	27050	0
131	20231115	183800	504802950	27050	27050	27050	27050	0
132	20231115	183700	504802950	27050	27050	27050	27050	0
133	20231115	183600	504802950	27050	27050	27050	27050	0
134	20231115	183500	504802950	27050	27050	27050	27050	0
135	20231115	183400	504802950	27050	27050	27050	27050	0
136	20231115	183300	504802950	27050	27050	27050	27050	0
137	20231115	183200	504802950	27050	27050	27050	27050	0
138	20231115	183100	504802950	27050	27050	27050	27050	0
139	20231115	183000	504802950	27050	27050	27050	27050	0
140	20231115	182900	504802950	27050	27050	27050	27050	0
141	20231115	182800	504802950	27050	27050	27050	27050	0
142	20231115	182700	504802950	27050	27050	27050	27050	0
143	20231115	182600	504802950	27050	27050	27050	27050	0
144	20231115	182500	504802950	27050	27050	27050	27050	0
145	20231115	182400	504802950	27050	27050	27050	27050	0
146	20231115	182300	504802950	27050	27050	27050	27050	0
147	20231115	182200	504802950	27050	27050	27050	27050	0
148	20231115	182100	504802950	27050	27050	27050	27050	0
149	20231115	182000	504802950	27050	27050	27050	27050	0
150	20231115	181900	504802950	27050	27050	27050	27050	0
151	20231115	181800	504802950	27050	27050	27050	27050	0
152	20231115	181700	504802950	27050	27050	27050	27050	671
153	20231115	181600	504802950	27050	27050	27050	27050	0
154	20231115	181500	504802950	27050	27050	27050	27050	0
155	20231115	181400	504802950	27050	27050	27050	27050	0
156	20231115	181300	504802950	27050	27050	27050	27050	0
157	20231115	181200	504802950	27050	27050	27050	27050	0
158	20231115	181100	504802950	27050	27050	27050	27050	0
159	20231115	181000	504802950	27050	27050	27050	27050	0
160	20231115	180900	504802950	27050	27050	27050	27050	0
161	20231115	180800	504802950	27050	27050	27050	27050	0
162	20231115	180700	504802950	27050	27050	27050	27050	0
163	20231115	180600	504802950	27050	27050	27050	27050	0
164	20231115	180500	504802950	27050	27050	27050	27050	0
165	20231115	180400	504802950	27050	27050	27050	27050	0
166	20231115	180300	504802950	27050	27050	27050	27050	0
167	20231115	180200	504802950	27050	27050	27050	27050	0
168	20231115	180100	504802950	27050	27050	27050	27050	0
169	20231115	180000	504802950	27050	27050	27050	27050	0
170	20231115	175900	504802950	27050	27050	27050	27050	0
171	20231115	175800	504802950	27050	27050	27050	27050	0
172	20231115	175700	504802950	27050	27050	27050	27050	0
173	20231115	175600	504802950	27050	27050	27050	27050	0
174	20231115	175500	504802950	27050	27050	27050	27050	0
175	20231115	175400	504802950	27050	27050	27050	27050	0
176	20231115	175300	504802950	27050	27050	27050	27050	0
177	20231115	175200	504802950	27050	27050	27050	27050	0
178	20231115	175100	504802950	27050	27050	27050	27050	0
179	20231115	175000	504802950	27050	27050	27050	27050	0
180	20231115	174900	504802950	27050	27050	27050	27050	0
181	20231115	174800	504802950	27050	27050	27050	27050	0
182	20231115	174700	504802950	27050	27050	27050	27050	671
183	20231115	174600	504802950	27050	27050	27050	27050	0
184	20231115	174500	504802950	27050	27050	27050	27050	0
185	20231115	174400	504802950	27050	27050	27050	27050	0
186	20231115	174300	504802950	27050	27050	27050	27050	0
187	20231115	174200	504802950	27050	27050	27050	27050	0
188	20231115	174100	504802950	27050	27050	27050	27050	0
189	20231115	174000	504802950	27050	27050	27050	27050	0
190	20231115	173900	504802950	27050	27050	27050	27050	0
191	20231115	173800	504802950	27050	27050	27050	27050	0
192	20231115	173700	504802950	27050	27050	27050	27050	0
193	20231115	173600	504802950	27050	27050	27050	27050	0
194	20231115	173500	504802950	27050	27050	27050	27050	0
195	20231115	173400	504802950	27050	27050	27050	27050	0
196	20231115	173300	504802950	27050	27050	27050	27050	0
197	20231115	173200	504802950	27050	27050	27050	27050	0
198	20231115	173100	504802950	27050	27050	27050	27050	0
199	20231115	173000	504802950	27050	27050	27050	27050	0
200	20231115	172900	504802950	27050	27050	27050	27050	0
201	20231115	172800	504802950	27050	27050	27050	27050	0
202	20231115	172700	504802950	27050	27050	27050	27050	0
203	20231115	172600	504802950	27050	27050	27050	27050	0
204	20231115	172500	504802950	27050	27050	27050	27050	0
205	20231115	172400	504802950	27050	27050	27050	27050	0
206	20231115	172300	504802950	27050	27050	27050	27050	0
207	20231115	172200	504802950	27050	27050	27050	27050	0
208	20231115	172100	504802950	27050	27050	27050	27050	0
209	20231115	172000	504802950	27050	27050	27050	27050	0
210	20231115	171900	504802950	27050	27050	27050	27050	0
211	20231115	171800	504802950	27050	27050	27050	27050	0
212	20231115	171700	504802950	27050	27050	27050	27050	671
213	20231115	171600	504802950	27050	27050	27050	27050	0
214	20231115	171500	504802950	27050	27050	27050	27050	0
215	20231115	171400	504802950	27050	27050	27050	27050	0
216	20231115	171300	504802950	27050	27050	27050	27050	0
217	20231115	171200	504802950	27050	27050	27050	27050	0
218	20231115	171100	504802950	27050	27050	27050	27050	0
219	20231115	171000	504802950	27050	27050	27050	27050	0
220	20231115	170900	504802950	27050	27050	27050	27050	0
221	20231115	170800	504802950	27050	27050	27050	27050	0
222	20231115	170700	504802950	27050	27050	27050	27050	0
223	20231115	170600	504802950	27050	27050	27050	27050	0
224	20231115	170500	504802950	27050	27050	27050	27050	0
225	20231115	170400	504802950	27050	27050	27050	27050	0
226	20231115	170300	504802950	27050	27050	27050	27050	0
227	20231115	170200	504802950	27050	27050	27050	27050	0
228	20231115	170100	504802950	27050	27050	27050	27050	0
229	20231115	170000	504802950	27050	27050	27050	27050	0
230	20231115	165900	504802950	27050	27050	27050	27050	0
231	20231115	165800	504802950	27050	27050	27050	27050	0
232	20231115	165700	504802950	27050	27050	27050	27050	0
233	20231115	165600	504802950	27050	27050	27050	27050	0
234	20231115	165500	504802950	27050	27050	27050	27050	0
235	20231115	165400	504802950	27050	27050	27050	27050	0
236	20231115	165300	504802950	27050	27050	27050	27050	0
237	20231115	165200	504802950	27050	27050	27050	27050	0
238	20231115	165100	504802950	27050	27050	27050	27050	0
239	20231115	165000	504802950	27050	27050	27050	27050	0
240	20231115	164900	504802950	27050	27050	27050	27050	0
241	20231115	164800	504802950	27050	27050	27050	27050	0
242	20231115	164700	504802950	27050	27050	27050	27050	671
243	20231115	164600	504802950	27050	27050	27050	27050	0
244	20231115	164500	504802950	27050	27050	27050	27050	0
245	20231115	164400	504802950	27050	27050	27050	27050	0
246	20231115	164300	504802950	27050	27050	27050	27050	0
247	20231115	164200	504802950	27050	27050	27050	27050	0
248	20231115	164100	504802950	27050	27050	27050	27050	0
249	20231115	164000	504802950	27050	27050	27050	27050	0
250	20231115	163900	504802950	27050	27050	27050	27050	0
251	20231115	163800	504802950	27050	27050	27050	27050	0
252	20231115	163700	504802950	27050	27050	27050	27050	0
253	20231115	163600	504802950	27050	27050	27050	27050	0
254	20231115	163500	504802950	27050	27050	27050	27050	0
255	20231115	163400	504802950	27050	27050	27050	27050	0
256	20231115	163300	504802950	27050	27050	27050	27050	0
257	20231115	163200	504802950	27050	27050	27050	27050	0
258	20231115	163100	504802950	27050	27050	27050	27050	0
259	20231115	163000	504802950	27050	27050	27050	27050	0
260	20231115	162900	504802950	27050	27050	27050	27050	0
261	20231115	162800	504802950	27050	27050	27050	27050	0
262	20231115	162700	504802950	27050	27050	27050	27050	0
263	20231115	162600	504802950	27050	27050	27050	27050	0
264	20231115	162500	504802950	27050	27050	27050	27050	0
265	20231115	162400	504802950	27050	27050	27050	27050	0
266	20231115	162300	504802950	27050	27050	27050	27050	0
267	20231115	162200	504802950	27050	27050	27050	27050	0
268	20231115	162100	504802950	27050	27050	27050	27050	0
269	20231115	162000	504802950	27050	27050	27050	27050	0
270	20231115	161900	504802950	27050	27050	27050	27050	0
271	20231115	161800	504802950	27050	27050	27050	27050	0
272	20231115	161700	504802950	27050	27050	27050	27050	671
273	20231115	161600	504802950	27050	27050	27050	27050	0
274	20231115	161500	504802950	27050	27050	27050	27050	0
275	20231115	161400	504802950	27050	27050	27050	27050	0
276	20231115	161300	504802950	27050	27050	27050	27050	0
277	20231115	161200	504802950	27050	27050	27050	27050	0
278	20231115	161100	504802950	27050	27050	27050	27050	0
279	20231115	161000	504802950	27050	27050	27050	27050	0
280	20231115	160900	504802950	27050	27050	27050	27050	0
281	20231115	160800	504802950	27050	27050	27050	27050	0
282	20231115	160700	504802950	27050	27050	27050	27050	0
283	20231115	160600	504802950	27050	27050	27050	27050	0
284	20231115	160500	504802950	27050	27050	27050	27050	0
285	20231115	160400	504802950	27050	27050	27050	27050	0
286	20231115	160300	504802950	27050	27050	27050	27050	0
287	20231115	160200	504802950	27050	27050	27050	27050	0
288	20231115	160100	504802950	27050	27050	27050	27050	0
289	20231115	160000	504802950	27050	27050	27050	27050	0
290	20231115	155900	504802950	27050	27050	27050	27050	0
291	20231115	155800	504802950	27050	27050	27050	27050	0
292	20231115	155700	504802950	27050	27050	27050	27050	0
293	20231115	155600	504802950	27050	27050	27050	27050	0
294	20231115	155500	504802950	27050	27050	27050	27050	0
295	20231115	155400	504802950	27050	27050	27050	27050	0
296	20231115	155300	504802950	27050	27050	27050	27050	0
297	20231115	155200	504802950	27050	27050	27050	27050	0
298	20231115	155100	504802950	27050	27050	27050	27050	0
299	20231115	155000	504802950	27050	27050	27050	27050	0
300	20231115	154900	504802950	27050	27050	27050	27050	0
301	20231115	154800	504802950	27050	27050	27050	27050	0
302	20231115	154700	504802950	27050	27050	27050	27050	671
303	20231115	154600	504802950	27050	27050	27050	27050	0
304	20231115	154500	504802950	27050	27050	27050	27050	0
305	20231115	154400	504802950	27050	27050	27050	27050	0
306	20231115	154300	504802950	27050	27050	27050	27050	0
307	20231115	154200	504802950	27050	27050	27050	27050	0
308	20231115	154100	504802950	27050	27050	27050	27050	0
309	20231115	154000	504802950	27050	27050	27050	27050	0
310	20231115	153900	504802950	27050	27050	27050	27050	0
311	20231115	153800	504802950	27050	27050	27050	27050	0
312	20231115	153700	504802950	27050	27050	27050	27050	0
313	20231115	153600	504802950	27050	27050	27050	27050	0
314	20231115	153500	504802950	27050	27050	27050	27050	0
315	20231115	153400	504802950	27050	27050	27050	27050	0
316	20231115	153300	504802950	27050	27050	27050	27050	0
317	20231115	153200	504802950	27050	27050	27050	27050	0
318	20231115	153100	504802950	27050	27050	27050	27050	0
319	20231115	153000	504802950	27050	27050	27050	27050	671
320	20231115	152900	486652400	27050	27050	27050	27050	0
321	20231115	152800	486652400	27050	27050	27050	27050	0
322	20231115	152700	486652400	27050	27050	27050	27050	0
323	20231115	152600	486652400	27050	27050	27050	27050	0
324	20231115	152500	486652400	27050	27050	27050	27050	0
325	20231115	152400	486652400	27050	27050	27050	27050	0
326	20231115	152300	486652400	27050	27050	27050	27050	0
327	20231115	152200	486652400	27050	27050	27050	27050	0
328	20231115	152100	486652400	27050	27050	27050	27050	0
329	20231115	152000	486652400	27050	27050	27050	27050	0
330	20231115	151900	486652400	27050	27050	27050	27050	1
331	20231115	151800	486625350	27000	27000	27000	27000	25
332	20231115	151700	485950350	27050	27050	27050	27050	0
333	20231115	151600	485950350	27050	27050	27050	27050	0
334	20231115	151500	485950350	27050	27050	27100	27050	16
335	20231115	151400	485517450	27100	27100	27100	27000	35
336	20231115	151300	484569350	27000	27000	27000	27000	0
337	20231115	151200	484569350	27000	27000	27000	27000	3
338	20231115	151100	484488350	27000	27000	27000	27000	4
339	20231115	151000	484380350	27050	27050	27050	27050	11
340	20231115	150900	484082800	27100	27100	27100	27100	0
341	20231115	150800	484082800	27100	27100	27100	27100	0
342	20231115	150700	484082800	27100	27050	27100	27050	143
343	20231115	150600	480214500	27050	27050	27050	27050	1
344	20231115	150500	480187450	27000	27000	27000	27000	200
345	20231115	150400	474787450	27000	27000	27000	27000	0
346	20231115	150300	474787450	27000	27000	27000	27000	0
347	20231115	150200	474787450	27000	27000	27000	27000	39
348	20231115	150100	473734450	27000	27000	27000	27000	500
349	20231115	150000	460234450	27050	27000	27050	27000	612
350	20231115	145900	443697350	27050	26950	27050	26950	393
351	20231115	145800	433084000	27000	27000	27000	27000	150
352	20231115	145700	429034000	27000	27000	27000	27000	0
353	20231115	145600	429034000	27000	27000	27000	27000	0
354	20231115	145500	429034000	27000	27000	27000	27000	0
355	20231115	145400	429034000	27000	27000	27000	27000	0
356	20231115	145300	429034000	27000	27000	27000	27000	0
357	20231115	145200	429034000	27000	27000	27000	27000	0
358	20231115	145100	429034000	27000	27000	27000	27000	0
359	20231115	145000	429034000	27000	27000	27000	27000	100
360	20231115	144900	426334000	27050	27050	27050	27050	0
361	20231115	144800	426334000	27050	27050	27050	27050	0
362	20231115	144700	426334000	27050	27050	27050	27050	0
363	20231115	144600	426334000	27050	27050	27050	27050	1
364	20231115	144500	426306950	27000	27000	27000	27000	0
365	20231115	144400	426306950	27000	27000	27000	27000	180
366	20231115	144300	421446950	27000	27000	27000	27000	70
367	20231115	144200	419556950	27000	27000	27000	27000	200
368	20231115	144100	414156950	27000	27000	27000	27000	0
369	20231115	144000	414156950	27000	27000	27000	27000	0
370	20231115	143900	414156950	27000	27000	27000	27000	0
371	20231115	143800	414156950	27000	27000	27000	27000	5
372	20231115	143700	414021950	27050	27050	27050	27050	0
373	20231115	143600	414021950	27050	27050	27050	27050	0
374	20231115	143500	414021950	27050	27050	27050	27050	0
375	20231115	143400	414021950	27050	27050	27050	27050	1
376	20231115	143300	413994900	27050	27050	27050	27050	0
377	20231115	143200	413994900	27050	27050	27050	27050	3
378	20231115	143100	413913750	27050	27050	27050	27050	0
379	20231115	143000	413913750	27050	27000	27050	27000	105
380	20231115	142900	411073750	27000	27000	27000	27000	10
381	20231115	142800	410803750	27000	27000	27000	27000	4
382	20231115	142700	410695750	27000	27000	27000	27000	0
383	20231115	142600	410695750	27000	27000	27000	27000	4
384	20231115	142500	410587750	27000	27000	27000	27000	4
385	20231115	142400	410479750	27000	27000	27000	27000	50
386	20231115	142300	409129750	27000	27000	27000	27000	4
387	20231115	142200	409021750	27000	27000	27000	27000	5
388	20231115	142100	408886750	27000	27000	27000	27000	1
389	20231115	142000	408859750	27000	27000	27000	27000	14
390	20231115	141900	408481750	27000	27000	27000	27000	65
391	20231115	141800	406726750	27000	27000	27000	27000	0
392	20231115	141700	406726750	27000	27000	27000	27000	4
393	20231115	141600	406618750	27000	27000	27000	27000	5
394	20231115	141500	406483750	26950	26950	26950	26950	0
395	20231115	141400	406483750	26950	27000	27000	26950	104
396	20231115	141300	403680750	27000	27000	27000	27000	4
397	20231115	141200	403572750	27000	27000	27000	27000	0
398	20231115	141100	403572750	27000	27000	27000	27000	29
399	20231115	141000	402789750	27050	27000	27050	27000	70
400	20231115	140900	400899250	26950	26950	26950	26950	4
401	20231115	140800	400791450	26950	26950	26950	26950	5
402	20231115	140700	400656700	26950	26950	26950	26950	0
403	20231115	140600	400656700	26950	27000	27000	26950	5
404	20231115	140500	400521900	26950	26950	26950	26950	947
405	20231115	140400	375000250	26900	26900	26900	26900	0
406	20231115	140300	375000250	26900	26900	26900	26900	4
407	20231115	140200	374892650	26900	26900	26900	26900	15
408	20231115	140100	374489150	26900	26900	26900	26900	30
409	20231115	140000	373682150	26900	26900	26900	26900	4
410	20231115	135900	373574550	26900	26900	26900	26900	4
411	20231115	135800	373466950	26900	26900	26900	26900	0
412	20231115	135700	373466950	26900	26900	26900	26900	4
413	20231115	135600	373359350	26900	26900	26900	26900	0
414	20231115	135500	373359350	26900	26900	26900	26900	6
415	20231115	135400	373197950	26950	26900	26950	26900	8
416	20231115	135300	372982550	26900	26900	26900	26900	0
417	20231115	135200	372982550	26900	26900	26900	26900	4
418	20231115	135100	372874950	26900	26900	26900	26900	4
419	20231115	135000	372767350	26900	26900	26900	26900	0
420	20231115	134900	372767350	26900	26900	26900	26900	105
421	20231115	134800	369942850	26900	26900	26900	26900	4
422	20231115	134700	369835250	26900	26900	26900	26900	0
423	20231115	134600	369835250	26900	26900	26900	26900	4
424	20231115	134500	369727650	26900	26900	26900	26900	4
425	20231115	134400	369620050	26950	26950	26950	26950	0
426	20231115	134300	369620050	26950	26950	26950	26950	56
427	20231115	134200	368110850	26950	26900	26950	26900	5
428	20231115	134100	367976300	26900	26900	26900	26900	50
429	20231115	134000	366631300	26900	26900	26900	26900	4
430	20231115	133900	366523700	26900	26900	26900	26900	0
431	20231115	133800	366523700	26900	26900	26900	26900	4
432	20231115	133700	366416100	26900	26950	26950	26900	6
433	20231115	133600	366254600	26900	26900	26900	26900	0
434	20231115	133500	366254600	26900	26900	26900	26900	5
435	20231115	133400	366120100	26900	26900	26900	26900	54
436	20231115	133300	364667500	26900	26900	26900	26900	0
437	20231115	133200	364667500	26900	26900	26900	26900	14
438	20231115	133100	364290900	26900	26850	26900	26850	178
439	20231115	133000	359502900	26850	26850	26850	26850	0
440	20231115	132900	359502900	26850	26850	26850	26850	5
441	20231115	132800	359368650	26850	26850	26850	26850	4
442	20231115	132700	359261250	26850	26850	26850	26850	0
443	20231115	132600	359261250	26850	26900	26900	26850	5
444	20231115	132500	359126950	26850	26850	26850	26850	54
445	20231115	132400	357677050	26850	26850	26850	26850	87
446	20231115	132300	355341100	26850	26900	26900	26850	15
447	20231115	132200	354937850	26850	26850	26850	26850	103
448	20231115	132100	352172300	26850	26900	26900	26850	203
449	20231115	132000	346711650	26950	26950	26950	26750	637
450	20231115	131900	329643150	27000	26950	27000	26800	901
451	20231115	131800	305458900	26900	26900	26900	26900	4
452	20231115	131700	305351300	26850	26850	26850	26850	0
453	20231115	131600	305351300	26850	26950	26950	26850	692
454	20231115	131500	286752150	26950	26950	26950	26950	32
455	20231115	131400	285889750	26950	26950	26950	26950	4
456	20231115	131300	285781950	26950	26950	26950	26950	0
457	20231115	131200	285781950	26950	26950	26950	26950	4
458	20231115	131100	285674150	26950	26950	26950	26950	4
459	20231115	131000	285566350	26950	26950	26950	26950	131
460	20231115	130900	282035900	26950	26950	26950	26900	8
461	20231115	130800	281820500	26950	26950	26950	26950	4
462	20231115	130700	281712700	26950	26950	26950	26950	4
463	20231115	130600	281604900	26950	26950	26950	26950	4
464	20231115	130500	281497100	26900	26900	26900	26900	2
465	20231115	130400	281443300	27000	27000	27000	27000	60
466	20231115	130300	279823300	26950	26950	26950	26950	5
467	20231115	130200	279688550	26900	26950	26950	26900	300
468	20231115	130100	271618500	26950	26950	26950	26950	4
469	20231115	130000	271510700	26950	26950	26950	26900	214
470	20231115	125900	265747050	26950	26950	26950	26950	0
471	20231115	125800	265747050	26950	26950	26950	26950	4
472	20231115	125700	265639250	26950	26950	26950	26950	5
473	20231115	125600	265504500	26950	26950	26950	26950	6
474	20231115	125500	265342800	26950	26950	26950	26950	4
475	20231115	125400	265235000	26950	26950	26950	26950	4
476	20231115	125300	265127200	26950	26950	26950	26950	0
477	20231115	125200	265127200	26950	26950	26950	26950	4
478	20231115	125100	265019400	26950	26950	26950	26950	305
479	20231115	125000	256799650	27000	27000	27000	27000	2
480	20231115	124900	256745650	27000	26950	27000	26950	84
481	20231115	124800	254477850	26950	26950	26950	26950	0
482	20231115	124700	254477850	26950	26950	26950	26950	4
483	20231115	124600	254370050	26950	26950	26950	26950	168
484	20231115	124500	249842450	26950	26950	26950	26950	0
485	20231115	124400	249842450	26950	26950	26950	26950	5
486	20231115	124300	249707700	26950	26950	26950	26950	4
487	20231115	124200	249599900	26950	26950	26950	26950	0
488	20231115	124100	249599900	26950	26950	26950	26950	4
489	20231115	124000	249492100	26950	26950	26950	26950	9
490	20231115	123900	249249550	27000	27000	27000	27000	30
491	20231115	123800	248439550	26950	26950	26950	26950	4
492	20231115	123700	248331750	26950	26950	26950	26950	7
493	20231115	123600	248143100	26950	26950	26950	26950	0
494	20231115	123500	248143100	26950	26950	26950	26950	4
495	20231115	123400	248035300	26950	26950	27000	26950	228
496	20231115	123300	241890600	26950	26950	26950	26950	4
497	20231115	123200	241782800	27000	27000	27000	27000	0
498	20231115	123100	241782800	27000	27000	27000	27000	244
499	20231115	123000	235194800	27000	27000	27000	27000	5
500	20231115	122900	235059800	27050	27050	27050	27050	61
501	20231115	122800	233409750	27050	27050	27050	27050	0
502	20231115	122700	233409750	27050	27050	27050	27050	0
503	20231115	122600	233409750	27050	27000	27050	27000	72
504	20231115	122500	231462350	27050	27050	27050	27050	50
505	20231115	122400	230109850	27000	27000	27000	27000	5
506	20231115	122300	229974850	27050	27000	27050	27000	9
507	20231115	122200	229731600	27050	27050	27050	27050	0
508	20231115	122100	229731600	27050	27050	27050	27050	4
509	20231115	122000	229623400	27050	27050	27050	27050	0
510	20231115	121900	229623400	27050	27050	27050	27050	4
511	20231115	121800	229515200	27050	27050	27050	27050	1
512	20231115	121700	229488150	27050	27050	27050	27050	4
513	20231115	121600	229379950	27050	27050	27050	27050	5
514	20231115	121500	229244700	27000	27000	27000	27000	4
515	20231115	121400	229136700	27000	27000	27000	27000	0
516	20231115	121300	229136700	27000	27000	27000	27000	4
517	20231115	121200	229028700	27050	27050	27050	27050	0
518	20231115	121100	229028700	27050	27050	27050	27050	0
519	20231115	121000	229028700	27050	27100	27100	27050	14
520	20231115	120900	228649500	27100	27100	27100	27050	17
521	20231115	120800	228189000	27100	27050	27100	27050	5
522	20231115	120700	228053550	27000	27000	27000	27000	4
523	20231115	120600	227945550	27000	27000	27050	27000	371
524	20231115	120500	217925250	27050	27050	27050	27050	61
525	20231115	120400	216275200	27100	27050	27100	27050	400
526	20231115	120300	205450200	27050	27050	27050	27050	4
527	20231115	120200	205342000	27100	27100	27100	27100	15
528	20231115	120100	204935500	27050	27050	27050	27050	4
529	20231115	120000	204827300	27050	27050	27050	27050	0
530	20231115	115900	204827300	27050	27050	27050	27050	4
531	20231115	115800	204719100	27050	27050	27050	27050	5
532	20231115	115700	204583850	27050	27050	27050	27050	0
533	20231115	115600	204583850	27050	27050	27050	27050	4
534	20231115	115500	204475650	27050	27050	27050	27050	7
535	20231115	115400	204286300	27050	27050	27050	27050	0
536	20231115	115300	204286300	27050	27050	27050	27050	4
537	20231115	115200	204178100	27050	27050	27050	27050	5
538	20231115	115100	204042850	27050	27050	27050	27050	0
539	20231115	115000	204042850	27050	27050	27050	27050	4
540	20231115	114900	203934650	27050	27050	27050	27050	4
541	20231115	114800	203826450	27050	27050	27050	27050	0
542	20231115	114700	203826450	27050	27050	27050	27050	15
543	20231115	114600	203420700	27050	27050	27050	27050	15
544	20231115	114500	203014950	27050	27050	27050	27050	0
545	20231115	114400	203014950	27050	27050	27050	27050	14
546	20231115	114300	202636250	27050	27050	27050	27050	0
547	20231115	114200	202636250	27050	27050	27050	27050	14
548	20231115	114100	202257550	27050	27050	27050	27050	5
549	20231115	114000	202122300	27050	27050	27050	27050	10
550	20231115	113900	201851800	27050	27050	27050	27050	24
551	20231115	113800	201202600	27050	27050	27050	27050	35
552	20231115	113700	200255850	27050	27050	27050	27050	6
553	20231115	113600	200093550	27050	27050	27050	27050	59
554	20231115	113500	198497600	27050	27050	27050	27050	4
555	20231115	113400	198389400	27050	27050	27050	27050	0
556	20231115	113300	198389400	27050	27050	27050	27050	4
557	20231115	113200	198281200	27050	27050	27050	27050	5
558	20231115	113100	198145950	27050	27050	27050	27050	0
559	20231115	113000	198145950	27050	27050	27050	27050	17
560	20231115	112900	197686100	27050	27050	27050	27050	4
561	20231115	112800	197577900	27050	27050	27050	27050	0
562	20231115	112700	197577900	27050	27050	27050	27050	4
563	20231115	112600	197469700	27100	27100	27100	27100	1
564	20231115	112500	197442600	27050	27000	27050	27000	591
565	20231115	112400	181462500	27000	27000	27000	27000	3
566	20231115	112300	181381500	27000	27000	27000	27000	0
567	20231115	112200	181381500	27000	27000	27000	27000	4
568	20231115	112100	181273500	27000	27000	27000	27000	4
569	20231115	112000	181165500	27050	27000	27050	27000	310
570	20231115	111900	172795450	27000	27000	27000	27000	5
571	20231115	111800	172660450	27000	27000	27000	27000	4
572	20231115	111700	172552450	27000	27000	27000	27000	0
573	20231115	111600	172552450	27000	27000	27000	27000	4
574	20231115	111500	172444450	27000	27000	27000	27000	4
575	20231115	111400	172336450	27000	27000	27000	27000	0
576	20231115	111300	172336450	27000	27000	27000	27000	5
577	20231115	111200	172201450	27000	27000	27000	27000	18
578	20231115	111100	171715450	26950	26950	26950	26950	15
579	20231115	111000	171311200	26950	26950	26950	26950	4
580	20231115	110900	171203400	26950	26950	26950	26950	0
581	20231115	110800	171203400	26950	26950	26950	26950	4
582	20231115	110700	171095600	26950	26950	26950	26950	4
583	20231115	110600	170987800	26950	26950	26950	26950	0
584	20231115	110500	170987800	26950	26950	26950	26950	5
585	20231115	110400	170853050	26950	27000	27000	26950	19
586	20231115	110300	170340250	27000	27000	27000	27000	0
587	20231115	110200	170340250	27000	27000	27000	27000	4
588	20231115	110100	170232250	27000	27000	27000	27000	4
589	20231115	110000	170124250	27050	27050	27050	27050	1
590	20231115	105900	170097200	27000	27000	27000	27000	5
591	20231115	105800	169962200	27050	27000	27050	27000	10
592	20231115	105700	169691900	27000	27000	27000	27000	2
593	20231115	105600	169637900	27000	27000	27000	27000	4
594	20231115	105500	169529900	27000	27000	27000	27000	4
595	20231115	105400	169421900	27000	27000	27000	27000	0
596	20231115	105300	169421900	27000	27000	27000	27000	103
597	20231115	105200	166640900	27050	27050	27050	27050	5
598	20231115	105100	166505650	27000	27000	27000	27000	4
599	20231115	105000	166397650	27000	27000	27000	27000	4
600	20231115	104900	166289650	27000	27000	27000	27000	0
601	20231115	104800	166289650	27000	27000	27000	27000	4
602	20231115	104700	166181650	27000	27000	27000	27000	5
603	20231115	104600	166046650	27050	27050	27050	27050	1
604	20231115	104500	166019600	27000	27000	27000	27000	16
605	20231115	104400	165587600	27000	27000	27000	27000	4
606	20231115	104300	165479600	27000	27000	27000	27000	0
607	20231115	104200	165479600	27000	27000	27000	27000	14
608	20231115	104100	165101600	27000	27000	27000	27000	5
609	20231115	104000	164966600	27000	27000	27000	27000	6
610	20231115	103900	164804600	27000	27000	27000	27000	4
611	20231115	103800	164696600	27000	27000	27000	27000	0
612	20231115	103700	164696600	27000	27000	27000	27000	4
613	20231115	103600	164588600	27000	27000	27000	27000	4
614	20231115	103500	164480600	27000	27000	27000	27000	0
615	20231115	103400	164480600	27000	27000	27000	27000	19
616	20231115	103300	163967600	27000	27000	27000	27000	25
617	20231115	103200	163292600	27000	27000	27000	27000	0
618	20231115	103100	163292600	27000	27000	27000	27000	4
619	20231115	103000	163184600	27000	27000	27000	27000	4
620	20231115	102900	163076600	27000	27000	27000	27000	158
621	20231115	102800	158810600	26950	26950	26950	26950	4
622	20231115	102700	158702800	26950	27000	27000	26950	15
623	20231115	102600	158298250	27050	27000	27050	27000	5
624	20231115	102500	158163200	27000	27000	27000	27000	0
625	20231115	102400	158163200	27000	27000	27000	27000	4
626	20231115	102300	158055200	27000	27000	27000	27000	0
627	20231115	102200	158055200	27000	27000	27000	27000	4
628	20231115	102100	157947200	27000	27000	27000	27000	105
629	20231115	102000	155112200	27000	27000	27000	27000	5
630	20231115	101900	154977200	27000	27000	27000	27000	4
631	20231115	101800	154869200	27000	27000	27000	27000	4
632	20231115	101700	154761200	27000	27000	27000	27000	0
633	20231115	101600	154761200	27000	27000	27000	27000	5
634	20231115	101500	154626200	27000	27000	27000	27000	1
635	20231115	101400	154599200	27000	27000	27000	27000	7
636	20231115	101300	154410200	27000	27000	27000	27000	117
637	20231115	101200	151251200	27000	27000	27000	27000	4
638	20231115	101100	151143200	27000	27000	27000	27000	4
639	20231115	101000	151035200	27000	27000	27000	27000	4
640	20231115	100900	150927200	27000	27000	27000	27000	0
641	20231115	100800	150927200	27000	27000	27000	27000	4
642	20231115	100700	150819200	27000	27000	27000	27000	30
643	20231115	100600	150009200	27000	27000	27000	27000	0
644	20231115	100500	150009200	27000	27000	27000	27000	4
645	20231115	100400	149901200	27000	27000	27000	27000	21
646	20231115	100300	149334200	27000	27000	27050	27000	35
647	20231115	100200	148389150	27000	27000	27000	27000	4
648	20231115	100100	148281150	27050	27000	27050	27000	8
649	20231115	100000	148064850	27000	27000	27000	26950	11
650	20231115	095900	147768100	26950	26950	26950	26950	145
651	20231115	095800	143860350	26950	26950	26950	26950	0
652	20231115	095700	143860350	26950	27000	27000	26950	5
653	20231115	095600	143725550	27000	26950	27000	26950	31
654	20231115	095500	142888750	26950	26950	26950	26950	0
655	20231115	095400	142888750	26950	26950	26950	26950	26
656	20231115	095300	142188050	26950	26950	26950	26950	4
657	20231115	095200	142080250	27000	26950	27000	26950	149
658	20231115	095100	138063200	26950	26950	26950	26950	4
659	20231115	095000	137955400	26950	26950	27000	26950	13
660	20231115	094900	137604650	27000	27000	27000	27000	0
661	20231115	094800	137604650	27000	26950	27000	26950	6
662	20231115	094700	137442900	27000	27000	27000	27000	2
663	20231115	094600	137388900	26950	27000	27000	26950	24
664	20231115	094500	136741100	27000	27000	27000	27000	8
665	20231115	094400	136525100	27000	27000	27000	27000	10
666	20231115	094300	136255100	27000	27000	27000	27000	4
667	20231115	094200	136147100	27000	27000	27000	27000	5
668	20231115	094100	136012100	27000	27000	27000	27000	6
669	20231115	094000	135850100	27000	27000	27000	27000	7
670	20231115	093900	135661100	27000	26950	27000	26950	207
671	20231115	093800	130072450	26950	26950	26950	26950	125
672	20231115	093700	126703700	26950	27000	27000	26950	117
673	20231115	093600	123550500	26950	26950	26950	26950	4
674	20231115	093500	123442700	27000	27000	27000	27000	1
675	20231115	093400	123415700	27000	27000	27000	27000	0
676	20231115	093300	123415700	27000	27000	27000	27000	14
677	20231115	093200	123037700	26950	26950	26950	26950	25
678	20231115	093100	122363950	27000	27000	27000	26950	49
679	20231115	093000	121041150	27000	27000	27000	27000	0
680	20231115	092900	121041150	27000	26950	27000	26950	279
681	20231115	092800	113510250	26950	26950	26950	26950	5
682	20231115	092700	113375500	27000	26950	27000	26950	25
683	20231115	092600	112701650	26950	26950	26950	26950	29
684	20231115	092500	111920100	27000	27000	27000	27000	18
685	20231115	092400	111434100	27000	27000	27000	27000	0
686	20231115	092300	111434100	27000	27000	27000	27000	10
687	20231115	092200	111164100	27000	27000	27000	27000	10
688	20231115	092100	110894100	27000	27000	27000	27000	1
689	20231115	092000	110867100	27000	27000	27000	27000	0
690	20231115	091900	110867100	27000	27050	27050	27000	205
691	20231115	091800	105325350	27050	27050	27050	27050	53
692	20231115	091700	103891700	27050	27050	27050	27050	300
693	20231115	091600	95776700	27000	27000	27000	27000	0
694	20231115	091500	95776700	27000	27000	27000	27000	122
695	20231115	091400	92482700	27000	27000	27000	27000	0
696	20231115	091300	92482700	27000	27000	27000	27000	200
697	20231115	091200	87082700	26950	26950	26950	26950	22
698	20231115	091100	86489800	26850	26950	26950	26850	320
699	20231115	091000	77894150	26950	26950	27000	26950	110
700	20231115	090900	74929600	26950	26950	26950	26950	34
701	20231115	090800	74013300	26900	26900	26900	26900	76
702	20231115	090700	71968900	26950	26950	26950	26950	7
703	20231115	090600	71780250	26950	26950	26950	26950	7
704	20231115	090500	71591600	26950	26950	26950	26950	10
705	20231115	090400	71322100	26950	26950	27000	26900	2235
706	20231115	090300	11091500	26950	26950	26950	26950	0
707	20231115	090200	11091500	26950	27000	27000	26950	299
708	20231115	090100	3024000	27000	27000	27000	27000	0
709	20231115	090000	3024000	27000	27000	27000	27000	112