KissMeData/248170/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	203100	280042600	27100	27100	27100	27100	207
3	20231123	203000	280042600	27100	27100	27100	27100	0
4	20231123	202900	280042600	27100	27100	27100	27100	0
5	20231123	202800	280042600	27100	27100	27100	27100	0
6	20231123	202700	280042600	27100	27100	27100	27100	0
7	20231123	202600	280042600	27100	27100	27100	27100	0
8	20231123	202500	280042600	27100	27100	27100	27100	0
9	20231123	202400	280042600	27100	27100	27100	27100	0
10	20231123	202300	280042600	27100	27100	27100	27100	0
11	20231123	202200	280042600	27100	27100	27100	27100	0
12	20231123	202100	280042600	27100	27100	27100	27100	0
13	20231123	202000	280042600	27100	27100	27100	27100	0
14	20231123	201900	280042600	27100	27100	27100	27100	0
15	20231123	201800	280042600	27100	27100	27100	27100	0
16	20231123	201700	280042600	27100	27100	27100	27100	0
17	20231123	201600	280042600	27100	27100	27100	27100	0
18	20231123	201500	280042600	27100	27100	27100	27100	0
19	20231123	201400	280042600	27100	27100	27100	27100	0
20	20231123	201300	280042600	27100	27100	27100	27100	0
21	20231123	201200	280042600	27100	27100	27100	27100	0
22	20231123	201100	280042600	27100	27100	27100	27100	0
23	20231123	201000	280042600	27100	27100	27100	27100	0
24	20231123	200900	280042600	27100	27100	27100	27100	0
25	20231123	200800	280042600	27100	27100	27100	27100	0
26	20231123	200700	280042600	27100	27100	27100	27100	0
27	20231123	200600	280042600	27100	27100	27100	27100	0
28	20231123	200500	280042600	27100	27100	27100	27100	0
29	20231123	200400	280042600	27100	27100	27100	27100	0
30	20231123	200300	280042600	27100	27100	27100	27100	0
31	20231123	200200	280042600	27100	27100	27100	27100	0
32	20231123	200100	280042600	27100	27100	27100	27100	207
33	20231123	200000	280042600	27100	27100	27100	27100	0
34	20231123	195900	280042600	27100	27100	27100	27100	0
35	20231123	195800	280042600	27100	27100	27100	27100	0
36	20231123	195700	280042600	27100	27100	27100	27100	0
37	20231123	195600	280042600	27100	27100	27100	27100	0
38	20231123	195500	280042600	27100	27100	27100	27100	0
39	20231123	195400	280042600	27100	27100	27100	27100	0
40	20231123	195300	280042600	27100	27100	27100	27100	0
41	20231123	195200	280042600	27100	27100	27100	27100	0
42	20231123	195100	280042600	27100	27100	27100	27100	0
43	20231123	195000	280042600	27100	27100	27100	27100	0
44	20231123	194900	280042600	27100	27100	27100	27100	0
45	20231123	194800	280042600	27100	27100	27100	27100	0
46	20231123	194700	280042600	27100	27100	27100	27100	0
47	20231123	194600	280042600	27100	27100	27100	27100	0
48	20231123	194500	280042600	27100	27100	27100	27100	0
49	20231123	194400	280042600	27100	27100	27100	27100	0
50	20231123	194300	280042600	27100	27100	27100	27100	0
51	20231123	194200	280042600	27100	27100	27100	27100	0
52	20231123	194100	280042600	27100	27100	27100	27100	0
53	20231123	194000	280042600	27100	27100	27100	27100	0
54	20231123	193900	280042600	27100	27100	27100	27100	0
55	20231123	193800	280042600	27100	27100	27100	27100	0
56	20231123	193700	280042600	27100	27100	27100	27100	0
57	20231123	193600	280042600	27100	27100	27100	27100	0
58	20231123	193500	280042600	27100	27100	27100	27100	0
59	20231123	193400	280042600	27100	27100	27100	27100	0
60	20231123	193300	280042600	27100	27100	27100	27100	0
61	20231123	193200	280042600	27100	27100	27100	27100	0
62	20231123	193100	280042600	27100	27100	27100	27100	207
63	20231123	193000	280042600	27100	27100	27100	27100	0
64	20231123	192900	280042600	27100	27100	27100	27100	0
65	20231123	192800	280042600	27100	27100	27100	27100	0
66	20231123	192700	280042600	27100	27100	27100	27100	0
67	20231123	192600	280042600	27100	27100	27100	27100	0
68	20231123	192500	280042600	27100	27100	27100	27100	0
69	20231123	192400	280042600	27100	27100	27100	27100	0
70	20231123	192300	280042600	27100	27100	27100	27100	0
71	20231123	192200	280042600	27100	27100	27100	27100	0
72	20231123	192100	280042600	27100	27100	27100	27100	0
73	20231123	192000	280042600	27100	27100	27100	27100	0
74	20231123	191900	280042600	27100	27100	27100	27100	0
75	20231123	191800	280042600	27100	27100	27100	27100	0
76	20231123	191700	280042600	27100	27100	27100	27100	0
77	20231123	191600	280042600	27100	27100	27100	27100	0
78	20231123	191500	280042600	27100	27100	27100	27100	0
79	20231123	191400	280042600	27100	27100	27100	27100	0
80	20231123	191300	280042600	27100	27100	27100	27100	0
81	20231123	191200	280042600	27100	27100	27100	27100	0
82	20231123	191100	280042600	27100	27100	27100	27100	0
83	20231123	191000	280042600	27100	27100	27100	27100	0
84	20231123	190900	280042600	27100	27100	27100	27100	0
85	20231123	190800	280042600	27100	27100	27100	27100	0
86	20231123	190700	280042600	27100	27100	27100	27100	0
87	20231123	190600	280042600	27100	27100	27100	27100	0
88	20231123	190500	280042600	27100	27100	27100	27100	0
89	20231123	190400	280042600	27100	27100	27100	27100	0
90	20231123	190300	280042600	27100	27100	27100	27100	0
91	20231123	190200	280042600	27100	27100	27100	27100	0
92	20231123	190100	280042600	27100	27100	27100	27100	207
93	20231123	190000	280042600	27100	27100	27100	27100	0
94	20231123	185900	280042600	27100	27100	27100	27100	0
95	20231123	185800	280042600	27100	27100	27100	27100	0
96	20231123	185700	280042600	27100	27100	27100	27100	0
97	20231123	185600	280042600	27100	27100	27100	27100	0
98	20231123	185500	280042600	27100	27100	27100	27100	0
99	20231123	185400	280042600	27100	27100	27100	27100	0
100	20231123	185300	280042600	27100	27100	27100	27100	0
101	20231123	185200	280042600	27100	27100	27100	27100	0
102	20231123	185100	280042600	27100	27100	27100	27100	0
103	20231123	185000	280042600	27100	27100	27100	27100	0
104	20231123	184900	280042600	27100	27100	27100	27100	0
105	20231123	184800	280042600	27100	27100	27100	27100	0
106	20231123	184700	280042600	27100	27100	27100	27100	0
107	20231123	184600	280042600	27100	27100	27100	27100	0
108	20231123	184500	280042600	27100	27100	27100	27100	0
109	20231123	184400	280042600	27100	27100	27100	27100	0
110	20231123	184300	280042600	27100	27100	27100	27100	0
111	20231123	184200	280042600	27100	27100	27100	27100	0
112	20231123	184100	280042600	27100	27100	27100	27100	0
113	20231123	184000	280042600	27100	27100	27100	27100	0
114	20231123	183900	280042600	27100	27100	27100	27100	0
115	20231123	183800	280042600	27100	27100	27100	27100	0
116	20231123	183700	280042600	27100	27100	27100	27100	0
117	20231123	183600	280042600	27100	27100	27100	27100	0
118	20231123	183500	280042600	27100	27100	27100	27100	0
119	20231123	183400	280042600	27100	27100	27100	27100	0
120	20231123	183300	280042600	27100	27100	27100	27100	0
121	20231123	183200	280042600	27100	27100	27100	27100	0
122	20231123	183100	280042600	27100	27100	27100	27100	207
123	20231123	183000	280042600	27100	27100	27100	27100	0
124	20231123	182900	280042600	27100	27100	27100	27100	0
125	20231123	182800	280042600	27100	27100	27100	27100	0
126	20231123	182700	280042600	27100	27100	27100	27100	0
127	20231123	182600	280042600	27100	27100	27100	27100	0
128	20231123	182500	280042600	27100	27100	27100	27100	0
129	20231123	182400	280042600	27100	27100	27100	27100	0
130	20231123	182300	280042600	27100	27100	27100	27100	0
131	20231123	182200	280042600	27100	27100	27100	27100	0
132	20231123	182100	280042600	27100	27100	27100	27100	0
133	20231123	182000	280042600	27100	27100	27100	27100	0
134	20231123	181900	280042600	27100	27100	27100	27100	0
135	20231123	181800	280042600	27100	27100	27100	27100	0
136	20231123	181700	280042600	27100	27100	27100	27100	0
137	20231123	181600	280042600	27100	27100	27100	27100	0
138	20231123	181500	280042600	27100	27100	27100	27100	0
139	20231123	181400	280042600	27100	27100	27100	27100	0
140	20231123	181300	280042600	27100	27100	27100	27100	0
141	20231123	181200	280042600	27100	27100	27100	27100	0
142	20231123	181100	280042600	27100	27100	27100	27100	0
143	20231123	181000	280042600	27100	27100	27100	27100	0
144	20231123	180900	280042600	27100	27100	27100	27100	0
145	20231123	180800	280042600	27100	27100	27100	27100	0
146	20231123	180700	280042600	27100	27100	27100	27100	0
147	20231123	180600	280042600	27100	27100	27100	27100	0
148	20231123	180500	280042600	27100	27100	27100	27100	0
149	20231123	180400	280042600	27100	27100	27100	27100	0
150	20231123	180300	280042600	27100	27100	27100	27100	0
151	20231123	180200	280042600	27100	27100	27100	27100	0
152	20231123	180100	280042600	27100	27100	27100	27100	207
153	20231123	180000	280042600	27100	27100	27100	27100	0
154	20231123	175900	280042600	27100	27100	27100	27100	0
155	20231123	175800	280042600	27100	27100	27100	27100	0
156	20231123	175700	280042600	27100	27100	27100	27100	0
157	20231123	175600	280042600	27100	27100	27100	27100	0
158	20231123	175500	280042600	27100	27100	27100	27100	0
159	20231123	175400	280042600	27100	27100	27100	27100	0
160	20231123	175300	280042600	27100	27100	27100	27100	0
161	20231123	175200	280042600	27100	27100	27100	27100	0
162	20231123	175100	280042600	27100	27100	27100	27100	0
163	20231123	175000	280042600	27100	27100	27100	27100	0
164	20231123	174900	280042600	27100	27100	27100	27100	0
165	20231123	174800	280042600	27100	27100	27100	27100	0
166	20231123	174700	280042600	27100	27100	27100	27100	0
167	20231123	174600	280042600	27100	27100	27100	27100	0
168	20231123	174500	280042600	27100	27100	27100	27100	0
169	20231123	174400	280042600	27100	27100	27100	27100	0
170	20231123	174300	280042600	27100	27100	27100	27100	0
171	20231123	174200	280042600	27100	27100	27100	27100	0
172	20231123	174100	280042600	27100	27100	27100	27100	0
173	20231123	174000	280042600	27100	27100	27100	27100	0
174	20231123	173900	280042600	27100	27100	27100	27100	0
175	20231123	173800	280042600	27100	27100	27100	27100	0
176	20231123	173700	280042600	27100	27100	27100	27100	0
177	20231123	173600	280042600	27100	27100	27100	27100	0
178	20231123	173500	280042600	27100	27100	27100	27100	0
179	20231123	173400	280042600	27100	27100	27100	27100	0
180	20231123	173300	280042600	27100	27100	27100	27100	0
181	20231123	173200	280042600	27100	27100	27100	27100	0
182	20231123	173100	280042600	27100	27100	27100	27100	207
183	20231123	173000	280042600	27100	27100	27100	27100	0
184	20231123	172900	280042600	27100	27100	27100	27100	0
185	20231123	172800	280042600	27100	27100	27100	27100	0
186	20231123	172700	280042600	27100	27100	27100	27100	0
187	20231123	172600	280042600	27100	27100	27100	27100	0
188	20231123	172500	280042600	27100	27100	27100	27100	0
189	20231123	172400	280042600	27100	27100	27100	27100	0
190	20231123	172300	280042600	27100	27100	27100	27100	0
191	20231123	172200	280042600	27100	27100	27100	27100	0
192	20231123	172100	280042600	27100	27100	27100	27100	0
193	20231123	172000	280042600	27100	27100	27100	27100	0
194	20231123	171900	280042600	27100	27100	27100	27100	0
195	20231123	171800	280042600	27100	27100	27100	27100	0
196	20231123	171700	280042600	27100	27100	27100	27100	0
197	20231123	171600	280042600	27100	27100	27100	27100	0
198	20231123	171500	280042600	27100	27100	27100	27100	0
199	20231123	171400	280042600	27100	27100	27100	27100	0
200	20231123	171300	280042600	27100	27100	27100	27100	0
201	20231123	171200	280042600	27100	27100	27100	27100	0
202	20231123	171100	280042600	27100	27100	27100	27100	0
203	20231123	171000	280042600	27100	27100	27100	27100	0
204	20231123	170900	280042600	27100	27100	27100	27100	0
205	20231123	170800	280042600	27100	27100	27100	27100	0
206	20231123	170700	280042600	27100	27100	27100	27100	0
207	20231123	170600	280042600	27100	27100	27100	27100	0
208	20231123	170500	280042600	27100	27100	27100	27100	0
209	20231123	170400	280042600	27100	27100	27100	27100	0
210	20231123	170300	280042600	27100	27100	27100	27100	0
211	20231123	170200	280042600	27100	27100	27100	27100	0
212	20231123	170100	280042600	27100	27100	27100	27100	207
213	20231123	170000	280042600	27100	27100	27100	27100	0
214	20231123	165900	280042600	27100	27100	27100	27100	0
215	20231123	165800	280042600	27100	27100	27100	27100	0
216	20231123	165700	280042600	27100	27100	27100	27100	0
217	20231123	165600	280042600	27100	27100	27100	27100	0
218	20231123	165500	280042600	27100	27100	27100	27100	0
219	20231123	165400	280042600	27100	27100	27100	27100	0
220	20231123	165300	280042600	27100	27100	27100	27100	0
221	20231123	165200	280042600	27100	27100	27100	27100	0
222	20231123	165100	280042600	27100	27100	27100	27100	0
223	20231123	165000	280042600	27100	27100	27100	27100	0
224	20231123	164900	280042600	27100	27100	27100	27100	0
225	20231123	164800	280042600	27100	27100	27100	27100	0
226	20231123	164700	280042600	27100	27100	27100	27100	0
227	20231123	164600	280042600	27100	27100	27100	27100	0
228	20231123	164500	280042600	27100	27100	27100	27100	0
229	20231123	164400	280042600	27100	27100	27100	27100	0
230	20231123	164300	280042600	27100	27100	27100	27100	0
231	20231123	164200	280042600	27100	27100	27100	27100	0
232	20231123	164100	280042600	27100	27100	27100	27100	0
233	20231123	164000	280042600	27100	27100	27100	27100	0
234	20231123	163900	280042600	27100	27100	27100	27100	0
235	20231123	163800	280042600	27100	27100	27100	27100	0
236	20231123	163700	280042600	27100	27100	27100	27100	0
237	20231123	163600	280042600	27100	27100	27100	27100	0
238	20231123	163500	280042600	27100	27100	27100	27100	0
239	20231123	163400	280042600	27100	27100	27100	27100	0
240	20231123	163300	280042600	27100	27100	27100	27100	0
241	20231123	163200	280042600	27100	27100	27100	27100	0
242	20231123	163100	280042600	27100	27100	27100	27100	207
243	20231123	163000	280042600	27100	27100	27100	27100	0
244	20231123	162900	280042600	27100	27100	27100	27100	0
245	20231123	162800	280042600	27100	27100	27100	27100	0
246	20231123	162700	280042600	27100	27100	27100	27100	0
247	20231123	162600	280042600	27100	27100	27100	27100	0
248	20231123	162500	280042600	27100	27100	27100	27100	0
249	20231123	162400	280042600	27100	27100	27100	27100	0
250	20231123	162300	280042600	27100	27100	27100	27100	0
251	20231123	162200	280042600	27100	27100	27100	27100	0
252	20231123	162100	280042600	27100	27100	27100	27100	0
253	20231123	162000	280042600	27100	27100	27100	27100	0
254	20231123	161900	280042600	27100	27100	27100	27100	0
255	20231123	161800	280042600	27100	27100	27100	27100	0
256	20231123	161700	280042600	27100	27100	27100	27100	0
257	20231123	161600	280042600	27100	27100	27100	27100	0
258	20231123	161500	280042600	27100	27100	27100	27100	0
259	20231123	161400	280042600	27100	27100	27100	27100	0
260	20231123	161300	280042600	27100	27100	27100	27100	0
261	20231123	161200	280042600	27100	27100	27100	27100	0
262	20231123	161100	280042600	27100	27100	27100	27100	0
263	20231123	161000	280042600	27100	27100	27100	27100	0
264	20231123	160900	280042600	27100	27100	27100	27100	0
265	20231123	160800	280042600	27100	27100	27100	27100	0
266	20231123	160700	280042600	27100	27100	27100	27100	0
267	20231123	160600	280042600	27100	27100	27100	27100	0
268	20231123	160500	280042600	27100	27100	27100	27100	0
269	20231123	160400	280042600	27100	27100	27100	27100	0
270	20231123	160300	280042600	27100	27100	27100	27100	0
271	20231123	160200	280042600	27100	27100	27100	27100	0
272	20231123	160100	280042600	27100	27100	27100	27100	207
273	20231123	160000	280042600	27100	27100	27100	27100	0
274	20231123	155900	280042600	27100	27100	27100	27100	0
275	20231123	155800	280042600	27100	27100	27100	27100	0
276	20231123	155700	280042600	27100	27100	27100	27100	0
277	20231123	155600	280042600	27100	27100	27100	27100	0
278	20231123	155500	280042600	27100	27100	27100	27100	0
279	20231123	155400	280042600	27100	27100	27100	27100	0
280	20231123	155300	280042600	27100	27100	27100	27100	0
281	20231123	155200	280042600	27100	27100	27100	27100	0
282	20231123	155100	280042600	27100	27100	27100	27100	0
283	20231123	155000	280042600	27100	27100	27100	27100	0
284	20231123	154900	280042600	27100	27100	27100	27100	0
285	20231123	154800	280042600	27100	27100	27100	27100	0
286	20231123	154700	280042600	27100	27100	27100	27100	0
287	20231123	154600	280042600	27100	27100	27100	27100	0
288	20231123	154500	280042600	27100	27100	27100	27100	0
289	20231123	154400	280042600	27100	27100	27100	27100	0
290	20231123	154300	280042600	27100	27100	27100	27100	0
291	20231123	154200	280042600	27100	27100	27100	27100	0
292	20231123	154100	280042600	27100	27100	27100	27100	0
293	20231123	154000	280042600	27100	27100	27100	27100	0
294	20231123	153900	280042600	27100	27100	27100	27100	0
295	20231123	153800	280042600	27100	27100	27100	27100	0
296	20231123	153700	280042600	27100	27100	27100	27100	0
297	20231123	153600	280042600	27100	27100	27100	27100	0
298	20231123	153500	280042600	27100	27100	27100	27100	0
299	20231123	153400	280042600	27100	27100	27100	27100	0
300	20231123	153300	280042600	27100	27100	27100	27100	0
301	20231123	153200	280042600	27100	27100	27100	27100	0
302	20231123	153100	280042600	27100	27100	27100	27100	207
303	20231123	153000	280042600	27100	27100	27100	27100	207
304	20231123	152900	274432900	27100	27100	27100	27100	0
305	20231123	152800	274432900	27100	27100	27100	27100	0
306	20231123	152700	274432900	27100	27100	27100	27100	0
307	20231123	152600	274432900	27100	27100	27100	27100	0
308	20231123	152500	274432900	27100	27100	27100	27100	0
309	20231123	152400	274432900	27100	27100	27100	27100	0
310	20231123	152300	274432900	27100	27100	27100	27100	0
311	20231123	152200	274432900	27100	27100	27100	27100	0
312	20231123	152100	274432900	27100	27100	27100	27100	0
313	20231123	152000	274432900	27100	27100	27100	27100	0
314	20231123	151900	274432900	27100	27100	27100	27100	0
315	20231123	151800	274432900	27100	27100	27100	27100	3
316	20231123	151700	274351600	27100	27100	27100	27100	0
317	20231123	151600	274351600	27100	27100	27100	27100	10
318	20231123	151500	274080600	27050	27050	27050	27050	2
319	20231123	151400	274026500	27050	27050	27050	27050	0
320	20231123	151300	274026500	27050	27050	27050	27050	0
321	20231123	151200	274026500	27050	27100	27100	27050	170
322	20231123	151100	269427700	27100	27050	27100	27050	39
323	20231123	151000	268370900	27100	27100	27100	27100	0
324	20231123	150900	268370900	27100	27100	27100	27100	27
325	20231123	150800	267639200	27100	27100	27100	27100	200
326	20231123	150700	262219200	27100	27100	27100	27100	14
327	20231123	150600	261839800	27100	27100	27100	27100	52
328	20231123	150500	260430600	27100	27100	27100	27100	90
329	20231123	150400	257991600	27100	27100	27100	27100	1
330	20231123	150300	257964500	27050	27050	27050	27050	25
331	20231123	150200	257288250	27100	27100	27100	27100	0
332	20231123	150100	257288250	27100	27050	27100	27050	84
333	20231123	150000	255012350	27050	27050	27050	27050	1
334	20231123	145900	254985300	27100	27100	27100	27100	0
335	20231123	145800	254985300	27100	27100	27100	27100	0
336	20231123	145700	254985300	27100	27100	27100	27100	0
337	20231123	145600	254985300	27100	27100	27100	27100	6
338	20231123	145500	254822700	27100	27100	27100	27100	0
339	20231123	145400	254822700	27100	27100	27100	27100	0
340	20231123	145300	254822700	27100	27150	27150	27100	10
341	20231123	145200	254551650	27050	27050	27050	27050	0
342	20231123	145100	254551650	27050	27050	27050	27050	0
343	20231123	145000	254551650	27050	27100	27100	27050	150
344	20231123	144900	250489150	27100	27100	27100	27100	5
345	20231123	144800	250353650	27050	27050	27050	27050	51
346	20231123	144700	248974100	27050	27050	27050	27050	24
347	20231123	144600	248324900	27050	27050	27050	27050	0
348	20231123	144500	248324900	27050	27100	27100	27050	8
349	20231123	144400	248108400	27100	27100	27100	27100	0
350	20231123	144300	248108400	27100	27100	27100	27100	0
351	20231123	144200	248108400	27100	27100	27100	27100	50
352	20231123	144100	246753400	27100	27100	27100	27100	56
353	20231123	144000	245235800	27100	27100	27100	27100	0
354	20231123	143900	245235800	27100	27100	27100	27100	6
355	20231123	143800	245073200	27100	27100	27100	27100	11
356	20231123	143700	244775100	27100	27100	27100	27100	0
357	20231123	143600	244775100	27100	27100	27100	27100	25
358	20231123	143500	244097600	27100	27100	27100	27100	0
359	20231123	143400	244097600	27100	27100	27100	27100	0
360	20231123	143300	244097600	27100	27100	27100	27100	96
361	20231123	143200	241496000	27100	27100	27100	27100	0
362	20231123	143100	241496000	27100	27100	27100	27100	0
363	20231123	143000	241496000	27100	27100	27100	27100	381
364	20231123	142900	231170900	27150	27150	27150	27150	10
365	20231123	142800	230899400	27150	27150	27150	27150	0
366	20231123	142700	230899400	27150	27150	27150	27150	0
367	20231123	142600	230899400	27150	27150	27150	27150	0
368	20231123	142500	230899400	27150	27150	27150	27150	0
369	20231123	142400	230899400	27150	27150	27150	27150	0
370	20231123	142300	230899400	27150	27150	27150	27150	0
371	20231123	142200	230899400	27150	27150	27150	27150	125
372	20231123	142100	227505650	27150	27150	27150	27150	0
373	20231123	142000	227505650	27150	27150	27150	27150	11
374	20231123	141900	227207000	27150	27150	27150	27150	0
375	20231123	141800	227207000	27150	27150	27150	27150	0
376	20231123	141700	227207000	27150	27150	27150	27150	0
377	20231123	141600	227207000	27150	27150	27150	27150	0
378	20231123	141500	227207000	27150	27150	27150	27150	2
379	20231123	141400	227152700	27150	27150	27150	27150	5
380	20231123	141300	227016950	27150	27200	27200	27150	37
381	20231123	141200	226010900	27200	27200	27200	27200	5
382	20231123	141100	225874900	27100	27100	27100	27100	0
383	20231123	141000	225874900	27100	27100	27100	27100	30
384	20231123	140900	225061900	27100	27100	27100	27100	0
385	20231123	140800	225061900	27100	27100	27100	27100	60
386	20231123	140700	223435900	27150	27150	27150	27150	0
387	20231123	140600	223435900	27150	27150	27150	27150	2
388	20231123	140500	223381600	27100	27100	27100	27100	0
389	20231123	140400	223381600	27100	27100	27100	27100	155
390	20231123	140300	219181100	27150	27150	27150	27150	0
391	20231123	140200	219181100	27150	27150	27150	27150	112
392	20231123	140100	216140300	27150	27150	27150	27150	0
393	20231123	140000	216140300	27150	27150	27150	27150	111
394	20231123	135900	213126650	27150	27150	27150	27150	4
395	20231123	135800	213018050	27150	27150	27150	27150	0
396	20231123	135700	213018050	27150	27150	27150	27150	0
397	20231123	135600	213018050	27150	27150	27150	27150	0
398	20231123	135500	213018050	27150	27150	27150	27150	1
399	20231123	135400	212990900	27100	27100	27100	27100	0
400	20231123	135300	212990900	27100	27100	27100	27100	0
401	20231123	135200	212990900	27100	27100	27100	27100	63
402	20231123	135100	211283600	27250	27250	27250	27250	10
403	20231123	135000	211011100	27200	27200	27200	27200	0
404	20231123	134900	211011100	27200	27200	27200	27200	0
405	20231123	134800	211011100	27200	27200	27200	27200	10
406	20231123	134700	210739100	27100	27100	27100	27100	0
407	20231123	134600	210739100	27100	27100	27100	27100	0
408	20231123	134500	210739100	27100	27100	27100	27100	0
409	20231123	134400	210739100	27100	27100	27100	27100	0
410	20231123	134300	210739100	27100	27100	27100	27100	0
411	20231123	134200	210739100	27100	27100	27100	27100	0
412	20231123	134100	210739100	27100	27100	27100	27100	2
413	20231123	134000	210684900	27150	27150	27150	27150	0
414	20231123	133900	210684900	27150	27150	27150	27150	0
415	20231123	133800	210684900	27150	27150	27150	27150	0
416	20231123	133700	210684900	27150	27150	27150	27150	0
417	20231123	133600	210684900	27150	27150	27150	27150	80
418	20231123	133500	208512900	27100	27100	27100	27100	0
419	20231123	133400	208512900	27100	27100	27100	27100	0
420	20231123	133300	208512900	27100	27100	27100	27100	253
421	20231123	133200	201656600	27100	27100	27100	27100	0
422	20231123	133100	201656600	27100	27100	27100	27100	0
423	20231123	133000	201656600	27100	27100	27100	27100	0
424	20231123	132900	201656600	27100	27100	27100	27100	1
425	20231123	132800	201629500	27100	27100	27100	27100	0
426	20231123	132700	201629500	27100	27100	27100	27100	0
427	20231123	132600	201629500	27100	27100	27100	27100	0
428	20231123	132500	201629500	27100	27100	27100	27100	0
429	20231123	132400	201629500	27100	27100	27100	27100	0
430	20231123	132300	201629500	27100	27100	27100	27100	10
431	20231123	132200	201358500	27100	27100	27100	27100	0
432	20231123	132100	201358500	27100	27100	27100	27100	0
433	20231123	132000	201358500	27100	27100	27100	27100	0
434	20231123	131900	201358500	27100	27100	27100	27100	0
435	20231123	131800	201358500	27100	27100	27100	27100	0
436	20231123	131700	201358500	27100	27100	27100	27100	0
437	20231123	131600	201358500	27100	27100	27100	27100	20
438	20231123	131500	200816500	27100	27100	27100	27100	0
439	20231123	131400	200816500	27100	27100	27100	27100	0
440	20231123	131300	200816500	27100	27100	27100	27100	0
441	20231123	131200	200816500	27100	27150	27150	27100	578
442	20231123	131100	185150150	27100	27100	27100	27100	0
443	20231123	131000	185150150	27100	27100	27100	27100	0
444	20231123	130900	185150150	27100	27100	27100	27100	0
445	20231123	130800	185150150	27100	27100	27100	27100	0
446	20231123	130700	185150150	27100	27100	27100	27100	0
447	20231123	130600	185150150	27100	27100	27100	27100	0
448	20231123	130500	185150150	27100	27100	27100	27100	0
449	20231123	130400	185150150	27100	27100	27100	27100	50
450	20231123	130300	183795150	27150	27150	27150	27150	0
451	20231123	130200	183795150	27150	27150	27150	27150	30
452	20231123	130100	182980650	27150	27150	27150	27150	0
453	20231123	130000	182980650	27150	27150	27150	27150	6
454	20231123	125900	182817750	27150	27150	27150	27150	0
455	20231123	125800	182817750	27150	27150	27150	27150	0
456	20231123	125700	182817750	27150	27150	27150	27150	0
457	20231123	125600	182817750	27150	27150	27150	27150	0
458	20231123	125500	182817750	27150	27100	27150	27100	40
459	20231123	125400	181732750	27100	27100	27100	27100	1
460	20231123	125300	181705650	27150	27150	27150	27150	0
461	20231123	125200	181705650	27150	27150	27150	27150	102
462	20231123	125100	178936350	27150	27150	27150	27150	0
463	20231123	125000	178936350	27150	27150	27150	27150	0
464	20231123	124900	178936350	27150	27150	27150	27150	0
465	20231123	124800	178936350	27150	27150	27150	27150	0
466	20231123	124700	178936350	27150	27150	27150	27150	2
467	20231123	124600	178882050	27150	27150	27150	27150	20
468	20231123	124500	178339050	27100	27100	27100	27100	34
469	20231123	124400	177417650	27150	27150	27150	27150	0
470	20231123	124300	177417650	27150	27150	27150	27150	548
471	20231123	124200	162539450	27200	27200	27200	27200	0
472	20231123	124100	162539450	27200	27200	27200	27200	10
473	20231123	124000	162267450	27200	27200	27200	27200	0
474	20231123	123900	162267450	27200	27200	27200	27200	97
475	20231123	123800	159629050	27200	27200	27200	27200	5
476	20231123	123700	159493050	27200	27200	27200	27200	0
477	20231123	123600	159493050	27200	27200	27200	27200	0
478	20231123	123500	159493050	27200	27200	27200	27200	0
479	20231123	123400	159493050	27200	27200	27200	27200	0
480	20231123	123300	159493050	27200	27200	27200	27200	5
481	20231123	123200	159357050	27200	27200	27200	27200	0
482	20231123	123100	159357050	27200	27200	27200	27200	0
483	20231123	123000	159357050	27200	27200	27200	27200	0
484	20231123	122900	159357050	27200	27200	27200	27200	0
485	20231123	122800	159357050	27200	27200	27200	27200	0
486	20231123	122700	159357050	27200	27200	27200	27200	24
487	20231123	122600	158704250	27200	27200	27200	27200	0
488	20231123	122500	158704250	27200	27200	27200	27200	4
489	20231123	122400	158595450	27150	27150	27150	27150	0
490	20231123	122300	158595450	27150	27150	27150	27150	0
491	20231123	122200	158595450	27150	27150	27150	27150	23
492	20231123	122100	157971000	27200	27200	27200	27200	0
493	20231123	122000	157971000	27200	27200	27200	27200	0
494	20231123	121900	157971000	27200	27200	27200	27200	0
495	20231123	121800	157971000	27200	27200	27200	27200	0
496	20231123	121700	157971000	27200	27200	27200	27200	0
497	20231123	121600	157971000	27200	27200	27200	27200	0
498	20231123	121500	157971000	27200	27200	27200	27200	100
499	20231123	121400	155251000	27200	27200	27200	27200	10
500	20231123	121300	154979000	27200	27200	27200	27200	0
501	20231123	121200	154979000	27200	27200	27200	27200	0
502	20231123	121100	154979000	27200	27200	27200	27200	7
503	20231123	121000	154788600	27150	27150	27150	27150	0
504	20231123	120900	154788600	27150	27150	27150	27150	16
505	20231123	120800	154354200	27200	27200	27200	27200	100
506	20231123	120700	151634200	27200	27200	27200	27200	386
507	20231123	120600	141135000	27200	27200	27200	27200	128
508	20231123	120500	137653400	27250	27250	27250	27250	0
509	20231123	120400	137653400	27250	27250	27250	27250	133
510	20231123	120300	134029150	27250	27250	27250	27250	0
511	20231123	120200	134029150	27250	27250	27250	27250	0
512	20231123	120100	134029150	27250	27250	27250	27250	12
513	20231123	120000	133702150	27250	27250	27250	27250	0
514	20231123	115900	133702150	27250	27250	27250	27250	0
515	20231123	115800	133702150	27250	27250	27250	27250	0
516	20231123	115700	133702150	27250	27250	27250	27250	0
517	20231123	115600	133702150	27250	27250	27250	27250	0
518	20231123	115500	133702150	27250	27250	27250	27250	0
519	20231123	115400	133702150	27250	27250	27250	27250	53
520	20231123	115300	132257900	27250	27250	27250	27250	103
521	20231123	115200	129451150	27250	27250	27250	27250	2
522	20231123	115100	129396650	27200	27300	27300	27200	450
523	20231123	115000	117128600	27350	27350	27350	27350	0
524	20231123	114900	117128600	27350	27350	27350	27350	0
525	20231123	114800	117128600	27350	27350	27350	27350	0
526	20231123	114700	117128600	27350	27350	27350	27350	0
527	20231123	114600	117128600	27350	27350	27350	27350	0
528	20231123	114500	117128600	27350	27350	27350	27350	0
529	20231123	114400	117128600	27350	27350	27350	27350	0
530	20231123	114300	117128600	27350	27350	27350	27350	5
531	20231123	114200	116991850	27300	27300	27300	27300	0
532	20231123	114100	116991850	27300	27300	27300	27300	0
533	20231123	114000	116991850	27300	27300	27300	27300	50
534	20231123	113900	115626850	27300	27300	27300	27300	0
535	20231123	113800	115626850	27300	27300	27300	27300	0
536	20231123	113700	115626850	27300	27300	27300	27300	243
537	20231123	113600	108992950	27350	27350	27350	27350	0
538	20231123	113500	108992950	27350	27350	27350	27350	0
539	20231123	113400	108992950	27350	27350	27350	27350	0
540	20231123	113300	108992950	27350	27350	27350	27350	0
541	20231123	113200	108992950	27350	27350	27350	27350	0
542	20231123	113100	108992950	27350	27350	27350	27350	0
543	20231123	113000	108992950	27350	27350	27350	27350	0
544	20231123	112900	108992950	27350	27350	27350	27350	182
545	20231123	112800	104015250	27350	27350	27350	27350	0
546	20231123	112700	104015250	27350	27350	27350	27350	0
547	20231123	112600	104015250	27350	27350	27350	27350	0
548	20231123	112500	104015250	27350	27350	27350	27350	0
549	20231123	112400	104015250	27350	27350	27350	27350	0
550	20231123	112300	104015250	27350	27350	27350	27350	0
551	20231123	112200	104015250	27350	27350	27350	27350	0
552	20231123	112100	104015250	27350	27350	27350	27350	0
553	20231123	112000	104015250	27350	27350	27350	27350	0
554	20231123	111900	104015250	27350	27350	27350	27350	0
555	20231123	111800	104015250	27350	27350	27350	27350	0
556	20231123	111700	104015250	27350	27350	27350	27350	0
557	20231123	111600	104015250	27350	27350	27350	27350	0
558	20231123	111500	104015250	27350	27350	27350	27350	0
559	20231123	111400	104015250	27350	27350	27350	27350	3
560	20231123	111300	103933200	27350	27300	27350	27300	153
561	20231123	111200	99749650	27350	27350	27350	27350	0
562	20231123	111100	99749650	27350	27350	27350	27350	0
563	20231123	111000	99749650	27350	27350	27350	27350	0
564	20231123	110900	99749650	27350	27350	27350	27350	0
565	20231123	110800	99749650	27350	27350	27350	27350	0
566	20231123	110700	99749650	27350	27350	27350	27350	1
567	20231123	110600	99722300	27300	27300	27300	27300	0
568	20231123	110500	99722300	27300	27300	27300	27300	100
569	20231123	110400	96992300	27300	27300	27300	27300	7
570	20231123	110300	96801200	27300	27300	27300	27300	0
571	20231123	110200	96801200	27300	27300	27300	27300	0
572	20231123	110100	96801200	27300	27300	27300	27300	0
573	20231123	110000	96801200	27300	27300	27300	27300	40
574	20231123	105900	95709200	27300	27300	27300	27300	5
575	20231123	105800	95572700	27300	27300	27300	27300	0
576	20231123	105700	95572700	27300	27300	27300	27300	5
577	20231123	105600	95436200	27300	27300	27300	27300	95
578	20231123	105500	92842700	27300	27300	27300	27300	17
579	20231123	105400	92378600	27300	27300	27300	27300	10
580	20231123	105300	92105600	27300	27300	27300	27300	80
581	20231123	105200	89921600	27300	27300	27300	27300	0
582	20231123	105100	89921600	27300	27300	27300	27300	0
583	20231123	105000	89921600	27300	27300	27300	27300	80
584	20231123	104900	87737600	27300	27300	27300	27300	0
585	20231123	104800	87737600	27300	27300	27300	27300	0
586	20231123	104700	87737600	27300	27300	27300	27300	0
587	20231123	104600	87737600	27300	27300	27300	27300	456
588	20231123	104500	75288800	27350	27350	27350	27350	0
589	20231123	104400	75288800	27350	27350	27350	27350	1
590	20231123	104300	75261450	27300	27300	27300	27300	7
591	20231123	104200	75070350	27350	27350	27350	27350	0
592	20231123	104100	75070350	27350	27350	27350	27350	1
593	20231123	104000	75043000	27350	27350	27350	27350	0
594	20231123	103900	75043000	27350	27350	27350	27350	8
595	20231123	103800	74824200	27350	27350	27350	27350	3
596	20231123	103700	74742150	27350	27350	27350	27350	0
597	20231123	103600	74742150	27350	27350	27350	27350	1
598	20231123	103500	74714800	27350	27350	27350	27350	0
599	20231123	103400	74714800	27350	27350	27350	27350	0
600	20231123	103300	74714800	27350	27350	27350	27350	0
601	20231123	103200	74714800	27350	27350	27350	27350	0
602	20231123	103100	74714800	27350	27350	27350	27350	0
603	20231123	103000	74714800	27350	27350	27350	27350	0
604	20231123	102900	74714800	27350	27300	27350	27300	2
605	20231123	102800	74660150	27300	27300	27300	27300	1
606	20231123	102700	74632850	27300	27300	27300	27300	48
607	20231123	102600	73322450	27300	27300	27300	27300	2
608	20231123	102500	73267850	27300	27300	27300	27300	50
609	20231123	102400	71902850	27300	27300	27300	27300	0
610	20231123	102300	71902850	27300	27300	27300	27300	20
611	20231123	102200	71356850	27300	27300	27300	27300	10
612	20231123	102100	71083850	27300	27300	27300	27300	0
613	20231123	102000	71083850	27300	27300	27300	27300	81
614	20231123	101900	68872550	27300	27300	27300	27300	0
615	20231123	101800	68872550	27300	27300	27300	27300	0
616	20231123	101700	68872550	27300	27350	27350	27300	331
617	20231123	101600	59836200	27300	27300	27300	27300	0
618	20231123	101500	59836200	27300	27300	27300	27300	171
619	20231123	101400	55167900	27300	27300	27300	27300	0
620	20231123	101300	55167900	27300	27300	27300	27300	1
621	20231123	101200	55140600	27300	27300	27300	27300	0
622	20231123	101100	55140600	27300	27300	27300	27300	51
623	20231123	101000	53748300	27300	27300	27300	27300	138
624	20231123	100900	49980900	27350	27350	27350	27350	0
625	20231123	100800	49980900	27350	27350	27350	27350	30
626	20231123	100700	49160400	27350	27350	27350	27350	0
627	20231123	100600	49160400	27350	27350	27350	27350	139
628	20231123	100500	45358750	27350	27350	27350	27350	15
629	20231123	100400	44948500	27350	27350	27350	27350	5
630	20231123	100300	44811750	27350	27350	27350	27350	0
631	20231123	100200	44811750	27350	27350	27350	27350	10
632	20231123	100100	44538250	27350	27350	27350	27350	1
633	20231123	100000	44510900	27350	27350	27350	27350	0
634	20231123	095900	44510900	27350	27350	27350	27350	40
635	20231123	095800	43416900	27350	27350	27350	27350	0
636	20231123	095700	43416900	27350	27350	27350	27350	0
637	20231123	095600	43416900	27350	27350	27350	27350	0
638	20231123	095500	43416900	27350	27350	27350	27350	0
639	20231123	095400	43416900	27350	27350	27350	27350	2
640	20231123	095300	43362200	27350	27350	27350	27300	212
641	20231123	095200	37564450	27350	27350	27350	27350	0
642	20231123	095100	37564450	27350	27350	27350	27350	1
643	20231123	095000	37537100	27300	27300	27300	27300	106
644	20231123	094900	34643300	27300	27300	27300	27300	10
645	20231123	094800	34370300	27300	27300	27300	27300	2
646	20231123	094700	34315700	27250	27250	27250	27250	25
647	20231123	094600	33634450	27250	27250	27250	27250	1
648	20231123	094500	33607200	27300	27300	27300	27300	10
649	20231123	094400	33334200	27350	27350	27350	27350	0
650	20231123	094300	33334200	27350	27300	27350	27300	100
651	20231123	094200	30602100	27350	27350	27350	27350	0
652	20231123	094100	30602100	27350	27350	27350	27350	100
653	20231123	094000	27867100	27350	27350	27350	27350	117
654	20231123	093900	24667150	27350	27350	27350	27350	6
655	20231123	093800	24503050	27350	27350	27350	27350	153
656	20231123	093700	20318500	27350	27350	27350	27350	0
657	20231123	093600	20318500	27350	27350	27350	27350	0
658	20231123	093500	20318500	27350	27350	27350	27350	0
659	20231123	093400	20318500	27350	27350	27350	27350	100
660	20231123	093300	17583500	27350	27350	27350	27350	5
661	20231123	093200	17446750	27350	27350	27350	27350	30
662	20231123	093100	16626250	27300	27300	27300	27300	20
663	20231123	093000	16080250	27300	27250	27300	27250	12
664	20231123	092900	15752750	27250	27250	27250	27250	0
665	20231123	092800	15752750	27250	27250	27250	27250	0
666	20231123	092700	15752750	27250	27250	27250	27250	1
667	20231123	092600	15725500	27200	27200	27200	27200	0
668	20231123	092500	15725500	27200	27200	27200	27200	0
669	20231123	092400	15725500	27200	27200	27200	27200	0
670	20231123	092300	15725500	27200	27200	27200	27200	0
671	20231123	092200	15725500	27200	27200	27200	27200	0
672	20231123	092100	15725500	27200	27200	27200	27200	0
673	20231123	092000	15725500	27200	27200	27200	27200	0
674	20231123	091900	15725500	27200	27200	27200	27200	0
675	20231123	091800	15725500	27200	27200	27200	27200	0
676	20231123	091700	15725500	27200	27200	27200	27200	89
677	20231123	091600	13304700	27200	27200	27200	27200	11
678	20231123	091500	13005500	27200	27200	27200	27200	0
679	20231123	091400	13005500	27200	27200	27200	27200	10
680	20231123	091300	12733500	27200	27200	27200	27200	0
681	20231123	091200	12733500	27200	27200	27200	27200	290
682	20231123	091100	4845500	27200	27200	27200	27200	0
683	20231123	091000	4845500	27200	27200	27200	27200	10
684	20231123	090900	4573500	27200	27200	27200	27200	6
685	20231123	090800	4410300	27200	27200	27200	27200	0
686	20231123	090700	4410300	27200	27200	27200	27200	0
687	20231123	090600	4410300	27200	27200	27200	27200	12
688	20231123	090500	4083900	27150	27150	27150	27150	0
689	20231123	090400	4083900	27150	27150	27150	27150	0
690	20231123	090300	4083900	27150	27200	27200	27150	58
691	20231123	090200	2508200	27150	27150	27150	27150	0
692	20231123	090100	2508200	27150	27400	27400	27150	33
693	20231123	090000	1611800	27400	27250	27400	27250	59