KissMeData/102940/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	195400	141973800	27000	27000	27000	27000	10
3	20231123	195300	141973800	27000	27000	27000	27000	0
4	20231123	195200	141973800	27000	27000	27000	27000	0
5	20231123	195100	141973800	27000	27000	27000	27000	0
6	20231123	195000	141973800	27000	27000	27000	27000	0
7	20231123	194900	141973800	27000	27000	27000	27000	0
8	20231123	194800	141973800	27000	27000	27000	27000	0
9	20231123	194700	141973800	27000	27000	27000	27000	0
10	20231123	194600	141973800	27000	27000	27000	27000	0
11	20231123	194500	141973800	27000	27000	27000	27000	0
12	20231123	194400	141973800	27000	27000	27000	27000	0
13	20231123	194300	141973800	27000	27000	27000	27000	0
14	20231123	194200	141973800	27000	27000	27000	27000	0
15	20231123	194100	141973800	27000	27000	27000	27000	0
16	20231123	194000	141973800	27000	27000	27000	27000	0
17	20231123	193900	141973800	27000	27000	27000	27000	0
18	20231123	193800	141973800	27000	27000	27000	27000	0
19	20231123	193700	141973800	27000	27000	27000	27000	0
20	20231123	193600	141973800	27000	27000	27000	27000	0
21	20231123	193500	141973800	27000	27000	27000	27000	0
22	20231123	193400	141973800	27000	27000	27000	27000	0
23	20231123	193300	141973800	27000	27000	27000	27000	0
24	20231123	193200	141973800	27000	27000	27000	27000	0
25	20231123	193100	141973800	27000	27000	27000	27000	0
26	20231123	193000	141973800	27000	27000	27000	27000	0
27	20231123	192900	141973800	27000	27000	27000	27000	0
28	20231123	192800	141973800	27000	27000	27000	27000	0
29	20231123	192700	141973800	27000	27000	27000	27000	0
30	20231123	192600	141973800	27000	27000	27000	27000	0
31	20231123	192500	141973800	27000	27000	27000	27000	0
32	20231123	192400	141973800	27000	27000	27000	27000	10
33	20231123	192300	141973800	27000	27000	27000	27000	0
34	20231123	192200	141973800	27000	27000	27000	27000	0
35	20231123	192100	141973800	27000	27000	27000	27000	0
36	20231123	192000	141973800	27000	27000	27000	27000	0
37	20231123	191900	141973800	27000	27000	27000	27000	0
38	20231123	191800	141973800	27000	27000	27000	27000	0
39	20231123	191700	141973800	27000	27000	27000	27000	0
40	20231123	191600	141973800	27000	27000	27000	27000	0
41	20231123	191500	141973800	27000	27000	27000	27000	0
42	20231123	191400	141973800	27000	27000	27000	27000	0
43	20231123	191300	141973800	27000	27000	27000	27000	0
44	20231123	191200	141973800	27000	27000	27000	27000	0
45	20231123	191100	141973800	27000	27000	27000	27000	0
46	20231123	191000	141973800	27000	27000	27000	27000	0
47	20231123	190900	141973800	27000	27000	27000	27000	0
48	20231123	190800	141973800	27000	27000	27000	27000	0
49	20231123	190700	141973800	27000	27000	27000	27000	0
50	20231123	190600	141973800	27000	27000	27000	27000	0
51	20231123	190500	141973800	27000	27000	27000	27000	0
52	20231123	190400	141973800	27000	27000	27000	27000	0
53	20231123	190300	141973800	27000	27000	27000	27000	0
54	20231123	190200	141973800	27000	27000	27000	27000	0
55	20231123	190100	141973800	27000	27000	27000	27000	0
56	20231123	190000	141973800	27000	27000	27000	27000	0
57	20231123	185900	141973800	27000	27000	27000	27000	0
58	20231123	185800	141973800	27000	27000	27000	27000	0
59	20231123	185700	141973800	27000	27000	27000	27000	0
60	20231123	185600	141973800	27000	27000	27000	27000	0
61	20231123	185500	141973800	27000	27000	27000	27000	0
62	20231123	185400	141973800	27000	27000	27000	27000	10
63	20231123	185300	141973800	27000	27000	27000	27000	0
64	20231123	185200	141973800	27000	27000	27000	27000	0
65	20231123	185100	141973800	27000	27000	27000	27000	0
66	20231123	185000	141973800	27000	27000	27000	27000	0
67	20231123	184900	141973800	27000	27000	27000	27000	0
68	20231123	184800	141973800	27000	27000	27000	27000	0
69	20231123	184700	141973800	27000	27000	27000	27000	0
70	20231123	184600	141973800	27000	27000	27000	27000	0
71	20231123	184500	141973800	27000	27000	27000	27000	0
72	20231123	184400	141973800	27000	27000	27000	27000	0
73	20231123	184300	141973800	27000	27000	27000	27000	0
74	20231123	184200	141973800	27000	27000	27000	27000	0
75	20231123	184100	141973800	27000	27000	27000	27000	0
76	20231123	184000	141973800	27000	27000	27000	27000	0
77	20231123	183900	141973800	27000	27000	27000	27000	0
78	20231123	183800	141973800	27000	27000	27000	27000	0
79	20231123	183700	141973800	27000	27000	27000	27000	0
80	20231123	183600	141973800	27000	27000	27000	27000	0
81	20231123	183500	141973800	27000	27000	27000	27000	0
82	20231123	183400	141973800	27000	27000	27000	27000	0
83	20231123	183300	141973800	27000	27000	27000	27000	0
84	20231123	183200	141973800	27000	27000	27000	27000	0
85	20231123	183100	141973800	27000	27000	27000	27000	0
86	20231123	183000	141973800	27000	27000	27000	27000	0
87	20231123	182900	141973800	27000	27000	27000	27000	0
88	20231123	182800	141973800	27000	27000	27000	27000	0
89	20231123	182700	141973800	27000	27000	27000	27000	0
90	20231123	182600	141973800	27000	27000	27000	27000	0
91	20231123	182500	141973800	27000	27000	27000	27000	0
92	20231123	182400	141973800	27000	27000	27000	27000	10
93	20231123	182300	141973800	27000	27000	27000	27000	0
94	20231123	182200	141973800	27000	27000	27000	27000	0
95	20231123	182100	141973800	27000	27000	27000	27000	0
96	20231123	182000	141973800	27000	27000	27000	27000	0
97	20231123	181900	141973800	27000	27000	27000	27000	0
98	20231123	181800	141973800	27000	27000	27000	27000	0
99	20231123	181700	141973800	27000	27000	27000	27000	0
100	20231123	181600	141973800	27000	27000	27000	27000	0
101	20231123	181500	141973800	27000	27000	27000	27000	0
102	20231123	181400	141973800	27000	27000	27000	27000	0
103	20231123	181300	141973800	27000	27000	27000	27000	0
104	20231123	181200	141973800	27000	27000	27000	27000	0
105	20231123	181100	141973800	27000	27000	27000	27000	0
106	20231123	181000	141973800	27000	27000	27000	27000	0
107	20231123	180900	141973800	27000	27000	27000	27000	0
108	20231123	180800	141973800	27000	27000	27000	27000	0
109	20231123	180700	141973800	27000	27000	27000	27000	0
110	20231123	180600	141973800	27000	27000	27000	27000	0
111	20231123	180500	141973800	27000	27000	27000	27000	0
112	20231123	180400	141973800	27000	27000	27000	27000	0
113	20231123	180300	141973800	27000	27000	27000	27000	0
114	20231123	180200	141973800	27000	27000	27000	27000	0
115	20231123	180100	141973800	27000	27000	27000	27000	0
116	20231123	180000	141973800	27000	27000	27000	27000	0
117	20231123	175900	141973800	27000	27000	27000	27000	0
118	20231123	175800	141973800	27000	27000	27000	27000	0
119	20231123	175700	141973800	27000	27000	27000	27000	0
120	20231123	175600	141973800	27000	27000	27000	27000	0
121	20231123	175500	141973800	27000	27000	27000	27000	0
122	20231123	175400	141973800	27000	27000	27000	27000	10
123	20231123	175300	141973800	27000	27000	27000	27000	0
124	20231123	175200	141973800	27000	27000	27000	27000	0
125	20231123	175100	141973800	27000	27000	27000	27000	0
126	20231123	175000	141973800	27000	27000	27000	27000	0
127	20231123	174900	141973800	27000	27000	27000	27000	0
128	20231123	174800	141973800	27000	27000	27000	27000	0
129	20231123	174700	141973800	27000	27000	27000	27000	0
130	20231123	174600	141973800	27000	27000	27000	27000	0
131	20231123	174500	141973800	27000	27000	27000	27000	0
132	20231123	174400	141973800	27000	27000	27000	27000	0
133	20231123	174300	141973800	27000	27000	27000	27000	0
134	20231123	174200	141973800	27000	27000	27000	27000	0
135	20231123	174100	141973800	27000	27000	27000	27000	0
136	20231123	174000	141973800	27000	27000	27000	27000	0
137	20231123	173900	141973800	27000	27000	27000	27000	0
138	20231123	173800	141973800	27000	27000	27000	27000	0
139	20231123	173700	141973800	27000	27000	27000	27000	0
140	20231123	173600	141973800	27000	27000	27000	27000	0
141	20231123	173500	141973800	27000	27000	27000	27000	0
142	20231123	173400	141973800	27000	27000	27000	27000	0
143	20231123	173300	141973800	27000	27000	27000	27000	0
144	20231123	173200	141973800	27000	27000	27000	27000	0
145	20231123	173100	141973800	27000	27000	27000	27000	0
146	20231123	173000	141973800	27000	27000	27000	27000	0
147	20231123	172900	141973800	27000	27000	27000	27000	0
148	20231123	172800	141973800	27000	27000	27000	27000	0
149	20231123	172700	141973800	27000	27000	27000	27000	0
150	20231123	172600	141973800	27000	27000	27000	27000	0
151	20231123	172500	141973800	27000	27000	27000	27000	0
152	20231123	172400	141973800	27000	27000	27000	27000	10
153	20231123	172300	141973800	27000	27000	27000	27000	0
154	20231123	172200	141973800	27000	27000	27000	27000	0
155	20231123	172100	141973800	27000	27000	27000	27000	0
156	20231123	172000	141973800	27000	27000	27000	27000	0
157	20231123	171900	141973800	27000	27000	27000	27000	0
158	20231123	171800	141973800	27000	27000	27000	27000	0
159	20231123	171700	141973800	27000	27000	27000	27000	0
160	20231123	171600	141973800	27000	27000	27000	27000	0
161	20231123	171500	141973800	27000	27000	27000	27000	0
162	20231123	171400	141973800	27000	27000	27000	27000	0
163	20231123	171300	141973800	27000	27000	27000	27000	0
164	20231123	171200	141973800	27000	27000	27000	27000	0
165	20231123	171100	141973800	27000	27000	27000	27000	0
166	20231123	171000	141973800	27000	27000	27000	27000	0
167	20231123	170900	141973800	27000	27000	27000	27000	0
168	20231123	170800	141973800	27000	27000	27000	27000	0
169	20231123	170700	141973800	27000	27000	27000	27000	0
170	20231123	170600	141973800	27000	27000	27000	27000	0
171	20231123	170500	141973800	27000	27000	27000	27000	0
172	20231123	170400	141973800	27000	27000	27000	27000	0
173	20231123	170300	141973800	27000	27000	27000	27000	0
174	20231123	170200	141973800	27000	27000	27000	27000	0
175	20231123	170100	141973800	27000	27000	27000	27000	0
176	20231123	170000	141973800	27000	27000	27000	27000	0
177	20231123	165900	141973800	27000	27000	27000	27000	0
178	20231123	165800	141973800	27000	27000	27000	27000	0
179	20231123	165700	141973800	27000	27000	27000	27000	0
180	20231123	165600	141973800	27000	27000	27000	27000	0
181	20231123	165500	141973800	27000	27000	27000	27000	0
182	20231123	165400	141973800	27000	27000	27000	27000	10
183	20231123	165300	141973800	27000	27000	27000	27000	0
184	20231123	165200	141973800	27000	27000	27000	27000	0
185	20231123	165100	141973800	27000	27000	27000	27000	0
186	20231123	165000	141973800	27000	27000	27000	27000	0
187	20231123	164900	141973800	27000	27000	27000	27000	0
188	20231123	164800	141973800	27000	27000	27000	27000	0
189	20231123	164700	141973800	27000	27000	27000	27000	0
190	20231123	164600	141973800	27000	27000	27000	27000	0
191	20231123	164500	141973800	27000	27000	27000	27000	0
192	20231123	164400	141973800	27000	27000	27000	27000	0
193	20231123	164300	141973800	27000	27000	27000	27000	0
194	20231123	164200	141973800	27000	27000	27000	27000	0
195	20231123	164100	141973800	27000	27000	27000	27000	0
196	20231123	164000	141973800	27000	27000	27000	27000	0
197	20231123	163900	141973800	27000	27000	27000	27000	0
198	20231123	163800	141973800	27000	27000	27000	27000	0
199	20231123	163700	141973800	27000	27000	27000	27000	0
200	20231123	163600	141973800	27000	27000	27000	27000	0
201	20231123	163500	141973800	27000	27000	27000	27000	0
202	20231123	163400	141973800	27000	27000	27000	27000	0
203	20231123	163300	141973800	27000	27000	27000	27000	0
204	20231123	163200	141973800	27000	27000	27000	27000	0
205	20231123	163100	141973800	27000	27000	27000	27000	0
206	20231123	163000	141973800	27000	27000	27000	27000	0
207	20231123	162900	141973800	27000	27000	27000	27000	0
208	20231123	162800	141973800	27000	27000	27000	27000	0
209	20231123	162700	141973800	27000	27000	27000	27000	0
210	20231123	162600	141973800	27000	27000	27000	27000	0
211	20231123	162500	141973800	27000	27000	27000	27000	0
212	20231123	162400	141973800	27000	27000	27000	27000	10
213	20231123	162300	141973800	27000	27000	27000	27000	0
214	20231123	162200	141973800	27000	27000	27000	27000	0
215	20231123	162100	141973800	27000	27000	27000	27000	0
216	20231123	162000	141973800	27000	27000	27000	27000	0
217	20231123	161900	141973800	27000	27000	27000	27000	0
218	20231123	161800	141973800	27000	27000	27000	27000	0
219	20231123	161700	141973800	27000	27000	27000	27000	0
220	20231123	161600	141973800	27000	27000	27000	27000	0
221	20231123	161500	141973800	27000	27000	27000	27000	0
222	20231123	161400	141973800	27000	27000	27000	27000	0
223	20231123	161300	141973800	27000	27000	27000	27000	0
224	20231123	161200	141973800	27000	27000	27000	27000	0
225	20231123	161100	141973800	27000	27000	27000	27000	0
226	20231123	161000	141973800	27000	27000	27000	27000	0
227	20231123	160900	141973800	27000	27000	27000	27000	0
228	20231123	160800	141973800	27000	27000	27000	27000	0
229	20231123	160700	141973800	27000	27000	27000	27000	0
230	20231123	160600	141973800	27000	27000	27000	27000	0
231	20231123	160500	141973800	27000	27000	27000	27000	0
232	20231123	160400	141973800	27000	27000	27000	27000	0
233	20231123	160300	141973800	27000	27000	27000	27000	0
234	20231123	160200	141973800	27000	27000	27000	27000	0
235	20231123	160100	141973800	27000	27000	27000	27000	0
236	20231123	160000	141973800	27000	27000	27000	27000	0
237	20231123	155900	141973800	27000	27000	27000	27000	0
238	20231123	155800	141973800	27000	27000	27000	27000	0
239	20231123	155700	141973800	27000	27000	27000	27000	0
240	20231123	155600	141973800	27000	27000	27000	27000	0
241	20231123	155500	141973800	27000	27000	27000	27000	0
242	20231123	155400	141973800	27000	27000	27000	27000	10
243	20231123	155300	141973800	27000	27000	27000	27000	0
244	20231123	155200	141973800	27000	27000	27000	27000	0
245	20231123	155100	141973800	27000	27000	27000	27000	0
246	20231123	155000	141973800	27000	27000	27000	27000	0
247	20231123	154900	141973800	27000	27000	27000	27000	0
248	20231123	154800	141973800	27000	27000	27000	27000	0
249	20231123	154700	141973800	27000	27000	27000	27000	0
250	20231123	154600	141973800	27000	27000	27000	27000	0
251	20231123	154500	141973800	27000	27000	27000	27000	0
252	20231123	154400	141973800	27000	27000	27000	27000	0
253	20231123	154300	141973800	27000	27000	27000	27000	0
254	20231123	154200	141973800	27000	27000	27000	27000	0
255	20231123	154100	141973800	27000	27000	27000	27000	0
256	20231123	154000	141973800	27000	27000	27000	27000	0
257	20231123	153900	141973800	27000	27000	27000	27000	0
258	20231123	153800	141973800	27000	27000	27000	27000	0
259	20231123	153700	141973800	27000	27000	27000	27000	0
260	20231123	153600	141973800	27000	27000	27000	27000	0
261	20231123	153500	141973800	27000	27000	27000	27000	0
262	20231123	153400	141973800	27000	27000	27000	27000	0
263	20231123	153300	141973800	27000	27000	27000	27000	0
264	20231123	153200	141973800	27000	27000	27000	27000	0
265	20231123	153100	141973800	27000	27000	27000	27000	0
266	20231123	153000	141973800	27000	27000	27000	27000	10
267	20231123	152900	141703800	27000	27000	27000	27000	0
268	20231123	152800	141703800	27000	27000	27000	27000	0
269	20231123	152700	141703800	27000	27000	27000	27000	0
270	20231123	152600	141703800	27000	27000	27000	27000	0
271	20231123	152500	141703800	27000	27000	27000	27000	0
272	20231123	152400	141703800	27000	27000	27000	27000	0
273	20231123	152300	141703800	27000	27000	27000	27000	0
274	20231123	152200	141703800	27000	27000	27000	27000	0
275	20231123	152100	141703800	27000	27000	27000	27000	0
276	20231123	152000	141703800	27000	27000	27000	27000	0
277	20231123	151900	141703800	27000	27000	27000	26850	9
278	20231123	151800	141460950	27000	27000	27000	27000	8
279	20231123	151700	141244950	26850	26850	26850	26850	0
280	20231123	151600	141244950	26850	27000	27000	26850	314
281	20231123	151500	132811950	27000	27000	27000	27000	0
282	20231123	151400	132811950	27000	27000	27000	27000	15
283	20231123	151300	132406950	27000	27000	27000	27000	0
284	20231123	151200	132406950	27000	27000	27000	27000	25
285	20231123	151100	131731950	27000	27000	27000	27000	31
286	20231123	151000	130894950	27000	27000	27000	27000	15
287	20231123	150900	130489950	27000	27000	27000	27000	0
288	20231123	150800	130489950	27000	27000	27000	27000	16
289	20231123	150700	130057950	27000	27000	27000	27000	2
290	20231123	150600	130003950	26950	26950	26950	26950	16
291	20231123	150500	129572750	26950	26950	26950	26950	0
292	20231123	150400	129572750	26950	26950	26950	26950	0
293	20231123	150300	129572750	26950	26950	26950	26950	0
294	20231123	150200	129572750	26950	26950	26950	26950	0
295	20231123	150100	129572750	26950	26950	26950	26950	0
296	20231123	150000	129572750	26950	26950	26950	26950	0
297	20231123	145900	129572750	26950	26950	26950	26950	0
298	20231123	145800	129572750	26950	26950	26950	26950	1
299	20231123	145700	129545800	26850	26850	26850	26850	0
300	20231123	145600	129545800	26850	26850	26850	26850	382
301	20231123	145500	119289100	27000	27000	27000	27000	0
302	20231123	145400	119289100	27000	27000	27000	27000	0
303	20231123	145300	119289100	27000	27000	27000	27000	0
304	20231123	145200	119289100	27000	27000	27000	27000	0
305	20231123	145100	119289100	27000	27000	27000	27000	0
306	20231123	145000	119289100	27000	27000	27000	27000	0
307	20231123	144900	119289100	27000	27000	27000	27000	0
308	20231123	144800	119289100	27000	27000	27000	27000	0
309	20231123	144700	119289100	27000	27000	27000	27000	0
310	20231123	144600	119289100	27000	27000	27000	27000	0
311	20231123	144500	119289100	27000	27000	27000	27000	100
312	20231123	144400	116589100	27000	27000	27000	27000	0
313	20231123	144300	116589100	27000	27000	27000	27000	1
314	20231123	144200	116562100	27050	27050	27050	27050	0
315	20231123	144100	116562100	27050	27050	27050	27050	0
316	20231123	144000	116562100	27050	27050	27050	27050	0
317	20231123	143900	116562100	27050	26900	27050	26900	31
318	20231123	143800	115728050	27050	27050	27050	27050	0
319	20231123	143700	115728050	27050	27050	27050	27050	0
320	20231123	143600	115728050	27050	27050	27050	27050	0
321	20231123	143500	115728050	27050	27050	27050	27050	0
322	20231123	143400	115728050	27050	27050	27050	27050	1
323	20231123	143300	115701000	26900	26900	26900	26900	43
324	20231123	143200	114544300	27050	27050	27050	27050	1
325	20231123	143100	114517250	27000	27000	27000	27000	0
326	20231123	143000	114517250	27000	27000	27000	27000	1
327	20231123	142900	114490250	27050	27050	27050	27050	1
328	20231123	142800	114463200	27050	27050	27050	27050	1
329	20231123	142700	114436150	26900	26900	26900	26900	194
330	20231123	142600	109217550	27050	27050	27050	27050	0
331	20231123	142500	109217550	27050	27050	27050	27050	0
332	20231123	142400	109217550	27050	27050	27050	27050	15
333	20231123	142300	108811800	27000	27000	27000	27000	66
334	20231123	142200	107029800	27000	27000	27000	27000	0
335	20231123	142100	107029800	27000	27000	27000	27000	0
336	20231123	142000	107029800	27000	27000	27000	27000	0
337	20231123	141900	107029800	27000	27000	27000	27000	16
338	20231123	141800	106597800	27000	27000	27000	27000	0
339	20231123	141700	106597800	27000	27000	27000	27000	116
340	20231123	141600	103465800	27000	27000	27000	27000	0
341	20231123	141500	103465800	27000	27000	27000	27000	0
342	20231123	141400	103465800	27000	27000	27000	27000	15
343	20231123	141300	103060800	27000	27000	27000	27000	0
344	20231123	141200	103060800	27000	27000	27000	27000	0
345	20231123	141100	103060800	27000	27000	27000	27000	0
346	20231123	141000	103060800	27000	27000	27000	27000	0
347	20231123	140900	103060800	27000	27000	27000	27000	16
348	20231123	140800	102628800	27000	27000	27000	27000	0
349	20231123	140700	102628800	27000	27000	27000	27000	0
350	20231123	140600	102628800	27000	27000	27000	27000	0
351	20231123	140500	102628800	27000	27000	27000	27000	0
352	20231123	140400	102628800	27000	27000	27000	27000	0
353	20231123	140300	102628800	27000	27000	27000	27000	0
354	20231123	140200	102628800	27000	27000	27000	27000	0
355	20231123	140100	102628800	27000	27000	27000	27000	0
356	20231123	140000	102628800	27000	27000	27000	27000	0
357	20231123	135900	102628800	27000	27000	27000	27000	0
358	20231123	135800	102628800	27000	27000	27000	27000	1
359	20231123	135700	102601800	26900	26900	26900	26850	117
360	20231123	135600	99455400	27000	27000	27000	27000	0
361	20231123	135500	99455400	27000	27000	27000	27000	0
362	20231123	135400	99455400	27000	27000	27000	27000	0
363	20231123	135300	99455400	27000	26900	27000	26850	28
364	20231123	135200	98702150	27000	27000	27000	27000	0
365	20231123	135100	98702150	27000	27000	27000	27000	0
366	20231123	135000	98702150	27000	27000	27000	27000	0
367	20231123	134900	98702150	27000	27000	27000	27000	0
368	20231123	134800	98702150	27000	27000	27000	27000	30
369	20231123	134700	97892150	27000	26950	27000	26950	8
370	20231123	134600	97676500	26950	26950	27000	26950	4
371	20231123	134500	97568650	26950	26950	26950	26950	62
372	20231123	134400	95897750	27000	27000	27000	27000	0
373	20231123	134300	95897750	27000	27000	27000	27000	0
374	20231123	134200	95897750	27000	27000	27000	27000	0
375	20231123	134100	95897750	27000	27000	27000	27000	0
376	20231123	134000	95897750	27000	27000	27000	27000	36
377	20231123	133900	94925750	26900	26900	26900	26900	5
378	20231123	133800	94791250	26900	26900	26900	26900	0
379	20231123	133700	94791250	26900	26900	26900	26900	0
380	20231123	133600	94791250	26900	26900	26900	26900	0
381	20231123	133500	94791250	26900	26900	26900	26900	14
382	20231123	133400	94414650	26900	26900	26900	26900	0
383	20231123	133300	94414650	26900	26900	26900	26900	22
384	20231123	133200	93822850	26900	26900	26900	26900	0
385	20231123	133100	93822850	26900	26900	26900	26900	0
386	20231123	133000	93822850	26900	26900	26900	26900	16
387	20231123	132900	93392450	26900	26900	26900	26900	0
388	20231123	132800	93392450	26900	26900	26900	26900	0
389	20231123	132700	93392450	26900	26900	26900	26900	0
390	20231123	132600	93392450	26900	26900	26900	26900	0
391	20231123	132500	93392450	26900	26900	26900	26900	1
392	20231123	132400	93365550	26900	26900	26900	26900	0
393	20231123	132300	93365550	26900	26900	26900	26900	0
394	20231123	132200	93365550	26900	26900	26900	26900	0
395	20231123	132100	93365550	26900	26900	26900	26900	0
396	20231123	132000	93365550	26900	26900	26900	26900	0
397	20231123	131900	93365550	26900	26900	26900	26900	0
398	20231123	131800	93365550	26900	26900	26900	26900	0
399	20231123	131700	93365550	26900	26900	26900	26900	0
400	20231123	131600	93365550	26900	26900	26900	26900	0
401	20231123	131500	93365550	26900	26900	26900	26900	0
402	20231123	131400	93365550	26900	26900	26900	26900	0
403	20231123	131300	93365550	26900	26900	26900	26900	0
404	20231123	131200	93365550	26900	26900	26900	26900	0
405	20231123	131100	93365550	26900	26900	26900	26900	0
406	20231123	131000	93365550	26900	26900	26900	26900	1
407	20231123	130900	93338650	26950	26950	26950	26950	0
408	20231123	130800	93338650	26950	26950	26950	26950	0
409	20231123	130700	93338650	26950	26950	26950	26950	0
410	20231123	130600	93338650	26950	26950	26950	26950	0
411	20231123	130500	93338650	26950	26950	26950	26950	0
412	20231123	130400	93338650	26950	26950	26950	26950	0
413	20231123	130300	93338650	26950	26950	26950	26950	0
414	20231123	130200	93338650	26950	26950	26950	26950	1
415	20231123	130100	93311700	26700	26700	26700	26700	0
416	20231123	130000	93311700	26700	26850	26850	26700	947
417	20231123	125900	67960050	26850	26900	26900	26850	500
418	20231123	125800	54531650	26900	26900	26900	26900	0
419	20231123	125700	54531650	26900	26900	26900	26900	30
420	20231123	125600	53724650	27000	27000	27000	27000	0
421	20231123	125500	53724650	27000	27000	27000	27000	0
422	20231123	125400	53724650	27000	27000	27000	27000	0
423	20231123	125300	53724650	27000	27000	27000	27000	0
424	20231123	125200	53724650	27000	27000	27000	27000	1
425	20231123	125100	53697650	26950	26950	26950	26950	20
426	20231123	125000	53158650	26900	26900	26900	26900	0
427	20231123	124900	53158650	26900	26900	26900	26900	20
428	20231123	124800	52620650	27050	27050	27050	27050	0
429	20231123	124700	52620650	27050	27050	27050	27050	0
430	20231123	124600	52620650	27050	27050	27050	27050	0
431	20231123	124500	52620650	27050	27050	27050	27050	0
432	20231123	124400	52620650	27050	27050	27050	27050	0
433	20231123	124300	52620650	27050	27050	27050	27050	0
434	20231123	124200	52620650	27050	27050	27050	27050	0
435	20231123	124100	52620650	27050	27050	27050	27050	0
436	20231123	124000	52620650	27050	27050	27050	27050	3
437	20231123	123900	52539500	27050	27050	27050	26950	214
438	20231123	123800	46758500	27050	27050	27050	27050	0
439	20231123	123700	46758500	27050	27050	27050	27050	0
440	20231123	123600	46758500	27050	27050	27050	27050	0
441	20231123	123500	46758500	27050	27050	27050	27050	0
442	20231123	123400	46758500	27050	27050	27050	27050	0
443	20231123	123300	46758500	27050	27050	27050	27050	1
444	20231123	123200	46731450	26950	26950	26950	26950	10
445	20231123	123100	46461950	27050	27050	27050	27050	0
446	20231123	123000	46461950	27050	27050	27050	27050	0
447	20231123	122900	46461950	27050	27050	27050	27050	0
448	20231123	122800	46461950	27050	27050	27050	27050	0
449	20231123	122700	46461950	27050	27050	27050	27050	0
450	20231123	122600	46461950	27050	27050	27050	27050	0
451	20231123	122500	46461950	27050	27050	27050	27050	0
452	20231123	122400	46461950	27050	27050	27050	27050	0
453	20231123	122300	46461950	27050	27050	27050	27050	0
454	20231123	122200	46461950	27050	27050	27050	27050	0
455	20231123	122100	46461950	27050	27050	27050	27050	6
456	20231123	122000	46299650	27050	27050	27050	27050	3
457	20231123	121900	46218500	27050	27050	27050	27050	0
458	20231123	121800	46218500	27050	27050	27050	27050	0
459	20231123	121700	46218500	27050	27050	27050	27050	0
460	20231123	121600	46218500	27050	27050	27050	27050	0
461	20231123	121500	46218500	27050	27050	27050	27050	0
462	20231123	121400	46218500	27050	27050	27050	27050	9
463	20231123	121300	45975050	27050	27050	27050	27050	0
464	20231123	121200	45975050	27050	27050	27050	27050	0
465	20231123	121100	45975050	27050	27050	27050	27050	0
466	20231123	121000	45975050	27050	27050	27050	27050	2
467	20231123	120900	45920950	27050	27050	27050	27050	0
468	20231123	120800	45920950	27050	27050	27050	27050	0
469	20231123	120700	45920950	27050	27050	27050	27050	1
470	20231123	120600	45893900	26950	26950	26950	26950	0
471	20231123	120500	45893900	26950	27050	27050	26950	36
472	20231123	120400	44923600	26950	26950	26950	26950	0
473	20231123	120300	44923600	26950	26950	26950	26950	0
474	20231123	120200	44923600	26950	26950	26950	26950	0
475	20231123	120100	44923600	26950	26950	26950	26950	0
476	20231123	120000	44923600	26950	26950	26950	26950	0
477	20231123	115900	44923600	26950	26950	26950	26950	48
478	20231123	115800	43630000	27050	27050	27050	27050	0
479	20231123	115700	43630000	27050	26950	27050	26950	67
480	20231123	115600	41819850	26950	26950	26950	26950	0
481	20231123	115500	41819850	26950	26950	26950	26950	0
482	20231123	115400	41819850	26950	26950	26950	26950	0
483	20231123	115300	41819850	26950	26950	26950	26950	0
484	20231123	115200	41819850	26950	26950	26950	26950	0
485	20231123	115100	41819850	26950	26950	26950	26950	0
486	20231123	115000	41819850	26950	26950	26950	26950	0
487	20231123	114900	41819850	26950	26950	26950	26950	20
488	20231123	114800	41280850	27000	27000	27000	27000	0
489	20231123	114700	41280850	27000	27000	27000	27000	0
490	20231123	114600	41280850	27000	27000	27000	27000	0
491	20231123	114500	41280850	27000	27000	27000	27000	0
492	20231123	114400	41280850	27000	27000	27000	27000	0
493	20231123	114300	41280850	27000	27000	27000	27000	0
494	20231123	114200	41280850	27000	27050	27050	27000	39
495	20231123	114100	40226800	27100	27100	27100	27100	0
496	20231123	114000	40226800	27100	27100	27100	27100	0
497	20231123	113900	40226800	27100	27100	27100	27100	0
498	20231123	113800	40226800	27100	27100	27100	27100	0
499	20231123	113700	40226800	27100	27100	27100	27100	0
500	20231123	113600	40226800	27100	27100	27100	27100	0
501	20231123	113500	40226800	27100	27100	27100	27100	0
502	20231123	113400	40226800	27100	27100	27100	27100	14
503	20231123	113300	39847400	27100	27100	27100	27100	5
504	20231123	113200	39711900	27100	27100	27100	27100	0
505	20231123	113100	39711900	27100	27100	27100	27100	0
506	20231123	113000	39711900	27100	27100	27100	27100	16
507	20231123	112900	39278300	27100	27100	27100	27100	0
508	20231123	112800	39278300	27100	27100	27100	27100	0
509	20231123	112700	39278300	27100	27100	27100	27100	176
510	20231123	112600	34508700	27100	27100	27100	27100	0
511	20231123	112500	34508700	27100	27100	27100	27100	0
512	20231123	112400	34508700	27100	27100	27100	27100	0
513	20231123	112300	34508700	27100	27100	27100	27100	0
514	20231123	112200	34508700	27100	27100	27100	27100	0
515	20231123	112100	34508700	27100	27100	27100	27100	83
516	20231123	112000	32259400	27100	27100	27100	27100	0
517	20231123	111900	32259400	27100	27100	27100	27100	0
518	20231123	111800	32259400	27100	27100	27100	27100	0
519	20231123	111700	32259400	27100	27100	27100	27100	0
520	20231123	111600	32259400	27100	27100	27100	27100	0
521	20231123	111500	32259400	27100	27100	27100	27100	0
522	20231123	111400	32259400	27100	27100	27100	27100	0
523	20231123	111300	32259400	27100	27100	27100	27100	0
524	20231123	111200	32259400	27100	27100	27100	27100	0
525	20231123	111100	32259400	27100	27100	27100	27100	0
526	20231123	111000	32259400	27100	27100	27100	27100	0
527	20231123	110900	32259400	27100	27100	27100	27100	0
528	20231123	110800	32259400	27100	27100	27100	27100	0
529	20231123	110700	32259400	27100	27100	27100	27100	0
530	20231123	110600	32259400	27100	27100	27100	27100	0
531	20231123	110500	32259400	27100	27100	27100	27100	0
532	20231123	110400	32259400	27100	27100	27100	27100	0
533	20231123	110300	32259400	27100	27100	27100	27100	0
534	20231123	110200	32259400	27100	27100	27100	27100	0
535	20231123	110100	32259400	27100	27100	27100	27100	0
536	20231123	110000	32259400	27100	27100	27100	27100	16
537	20231123	105900	31825800	27100	27100	27100	27100	0
538	20231123	105800	31825800	27100	27100	27100	27100	0
539	20231123	105700	31825800	27100	27100	27100	27100	0
540	20231123	105600	31825800	27100	27100	27100	27100	14
541	20231123	105500	31446400	27100	27100	27100	27100	0
542	20231123	105400	31446400	27100	27100	27100	27100	0
543	20231123	105300	31446400	27100	27050	27100	27050	111
544	20231123	105200	28442350	27100	27100	27100	27100	0
545	20231123	105100	28442350	27100	27100	27100	27100	0
546	20231123	105000	28442350	27100	27100	27100	27050	278
547	20231123	104900	20913600	27100	27100	27100	27100	0
548	20231123	104800	20913600	27100	27100	27100	27100	0
549	20231123	104700	20913600	27100	27100	27100	27100	0
550	20231123	104600	20913600	27100	27100	27100	27100	0
551	20231123	104500	20913600	27100	27100	27100	27100	0
552	20231123	104400	20913600	27100	27100	27100	27100	0
553	20231123	104300	20913600	27100	27050	27100	27050	24
554	20231123	104200	20263700	27050	27050	27050	27050	0
555	20231123	104100	20263700	27050	27050	27050	27050	0
556	20231123	104000	20263700	27050	27050	27050	27050	0
557	20231123	103900	20263700	27050	27050	27050	27050	0
558	20231123	103800	20263700	27050	27050	27050	27050	1
559	20231123	103700	20236650	27050	27050	27050	27050	27
560	20231123	103600	19506300	27050	27050	27050	27050	0
561	20231123	103500	19506300	27050	27050	27050	27050	2
562	20231123	103400	19452200	27050	27050	27050	27050	0
563	20231123	103300	19452200	27050	27050	27050	27050	10
564	20231123	103200	19181700	27100	27100	27100	27100	0
565	20231123	103100	19181700	27100	27100	27100	27100	0
566	20231123	103000	19181700	27100	27100	27100	27100	0
567	20231123	102900	19181700	27100	27100	27100	27100	0
568	20231123	102800	19181700	27100	27100	27100	27100	0
569	20231123	102700	19181700	27100	27100	27100	27100	0
570	20231123	102600	19181700	27100	27100	27100	27100	0
571	20231123	102500	19181700	27100	27100	27100	27100	2
572	20231123	102400	19127500	27100	27100	27100	27100	0
573	20231123	102300	19127500	27100	27100	27100	27100	0
574	20231123	102200	19127500	27100	27100	27100	27100	0
575	20231123	102100	19127500	27100	27100	27100	27100	0
576	20231123	102000	19127500	27100	27100	27100	27100	0
577	20231123	101900	19127500	27100	27100	27100	27100	0
578	20231123	101800	19127500	27100	27100	27100	27100	0
579	20231123	101700	19127500	27100	27100	27100	27100	0
580	20231123	101600	19127500	27100	27100	27100	27100	0
581	20231123	101500	19127500	27100	27100	27100	27100	0
582	20231123	101400	19127500	27100	26850	27100	26850	4
583	20231123	101300	19019850	27100	27100	27100	27100	10
584	20231123	101200	18748850	27100	27100	27100	27100	0
585	20231123	101100	18748850	27100	27100	27100	27100	0
586	20231123	101000	18748850	27100	27100	27100	27100	0
587	20231123	100900	18748850	27100	27100	27100	27100	3
588	20231123	100800	18667550	27100	27100	27100	27100	0
589	20231123	100700	18667550	27100	27100	27100	27100	0
590	20231123	100600	18667550	27100	27100	27100	27100	18
591	20231123	100500	18179750	27100	27100	27100	27100	0
592	20231123	100400	18179750	27100	27100	27100	27100	0
593	20231123	100300	18179750	27100	27100	27100	27100	0
594	20231123	100200	18179750	27100	27050	27100	27050	53
595	20231123	100100	16746050	27100	27100	27100	27100	0
596	20231123	100000	16746050	27100	27100	27100	27100	15
597	20231123	095900	16339550	27100	27100	27100	27100	0
598	20231123	095800	16339550	27100	27100	27100	27100	0
599	20231123	095700	16339550	27100	27100	27100	27100	15
600	20231123	095600	15933050	27100	27100	27100	27100	0
601	20231123	095500	15933050	27100	27100	27100	27100	0
602	20231123	095400	15933050	27100	27100	27100	27100	15
603	20231123	095300	15526550	27100	27100	27100	27100	0
604	20231123	095200	15526550	27100	27150	27150	27100	2
605	20231123	095100	15472300	27000	27000	27000	27000	18
606	20231123	095000	14986300	27000	27000	27000	27000	0
607	20231123	094900	14986300	27000	27000	27000	27000	0
608	20231123	094800	14986300	27000	27000	27000	27000	14
609	20231123	094700	14608300	27000	27000	27000	27000	1
610	20231123	094600	14581300	27000	27000	27000	27000	0
611	20231123	094500	14581300	27000	27000	27000	27000	14
612	20231123	094400	14203300	27000	27000	27000	27000	0
613	20231123	094300	14203300	27000	27000	27000	27000	0
614	20231123	094200	14203300	27000	27000	27000	27000	16
615	20231123	094100	13771300	27000	27000	27000	27000	0
616	20231123	094000	13771300	27000	27000	27000	27000	0
617	20231123	093900	13771300	27000	27000	27000	27000	14
618	20231123	093800	13393300	27000	27000	27000	27000	0
619	20231123	093700	13393300	27000	27000	27000	27000	0
620	20231123	093600	13393300	27000	27000	27000	27000	14
621	20231123	093500	13015300	27000	27000	27000	27000	0
622	20231123	093400	13015300	27000	27000	27000	27000	0
623	20231123	093300	13015300	27000	27000	27000	27000	35
624	20231123	093200	12070300	27000	27000	27000	27000	0
625	20231123	093100	12070300	27000	27000	27000	27000	0
626	20231123	093000	12070300	27000	27000	27000	27000	15
627	20231123	092900	11665300	27000	27000	27000	27000	0
628	20231123	092800	11665300	27000	27000	27000	27000	12
629	20231123	092700	11341300	27000	27000	27000	27000	0
630	20231123	092600	11341300	27000	27000	27000	27000	0
631	20231123	092500	11341300	27000	27000	27000	27000	0
632	20231123	092400	11341300	27000	27000	27000	27000	0
633	20231123	092300	11341300	27000	27000	27000	27000	0
634	20231123	092200	11341300	27000	26950	27000	26950	11
635	20231123	092100	11044800	26950	26950	26950	26950	0
636	20231123	092000	11044800	26950	26950	26950	26950	0
637	20231123	091900	11044800	26950	26900	26950	26900	14
638	20231123	091800	10668150	26900	26900	26900	26900	1
639	20231123	091700	10641250	26900	26900	26900	26900	1
640	20231123	091600	10614350	26900	26900	26900	26900	0
641	20231123	091500	10614350	26900	26900	26900	26900	18
642	20231123	091400	10130150	26900	26900	26900	26900	0
643	20231123	091300	10130150	26900	26750	26900	26750	42
644	20231123	091200	9006500	27000	27000	27000	27000	20
645	20231123	091100	8466500	27000	27000	27000	27000	0
646	20231123	091000	8466500	27000	27000	27000	27000	0
647	20231123	090900	8466500	27000	27000	27000	26950	147
648	20231123	090800	4504750	26950	26950	26950	26950	2
649	20231123	090700	4450850	26950	26950	26950	26950	0
650	20231123	090600	4450850	26950	26950	26950	26950	50
651	20231123	090500	3103350	26950	26950	26950	26950	0
652	20231123	090400	3103350	26950	26950	26950	26950	0
653	20231123	090300	3103350	26950	26950	26950	26950	0
654	20231123	090200	3103350	26950	26950	26950	26950	0
655	20231123	090100	3103350	26950	26850	26950	26600	112
656	20231123	090000	107800	26950	26950	26950	26950	4