KissMeData/137400/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	201700	4704597700	49700	49700	49700	49700	2614
3	20231127	201600	4704597700	49700	49700	49700	49700	0
4	20231127	201500	4704597700	49700	49700	49700	49700	0
5	20231127	201400	4704597700	49700	49700	49700	49700	0
6	20231127	201300	4704597700	49700	49700	49700	49700	0
7	20231127	201200	4704597700	49700	49700	49700	49700	0
8	20231127	201100	4704597700	49700	49700	49700	49700	0
9	20231127	201000	4704597700	49700	49700	49700	49700	0
10	20231127	200900	4704597700	49700	49700	49700	49700	0
11	20231127	200800	4704597700	49700	49700	49700	49700	0
12	20231127	200700	4704597700	49700	49700	49700	49700	0
13	20231127	200600	4704597700	49700	49700	49700	49700	0
14	20231127	200500	4704597700	49700	49700	49700	49700	0
15	20231127	200400	4704597700	49700	49700	49700	49700	0
16	20231127	200300	4704597700	49700	49700	49700	49700	0
17	20231127	200200	4704597700	49700	49700	49700	49700	0
18	20231127	200100	4704597700	49700	49700	49700	49700	0
19	20231127	200000	4704597700	49700	49700	49700	49700	0
20	20231127	195900	4704597700	49700	49700	49700	49700	0
21	20231127	195800	4704597700	49700	49700	49700	49700	0
22	20231127	195700	4704597700	49700	49700	49700	49700	0
23	20231127	195600	4704597700	49700	49700	49700	49700	0
24	20231127	195500	4704597700	49700	49700	49700	49700	0
25	20231127	195400	4704597700	49700	49700	49700	49700	0
26	20231127	195300	4704597700	49700	49700	49700	49700	0
27	20231127	195200	4704597700	49700	49700	49700	49700	0
28	20231127	195100	4704597700	49700	49700	49700	49700	0
29	20231127	195000	4704597700	49700	49700	49700	49700	0
30	20231127	194900	4704597700	49700	49700	49700	49700	0
31	20231127	194800	4704597700	49700	49700	49700	49700	0
32	20231127	194700	4704597700	49700	49700	49700	49700	2614
33	20231127	194600	4704597700	49700	49700	49700	49700	0
34	20231127	194500	4704597700	49700	49700	49700	49700	0
35	20231127	194400	4704597700	49700	49700	49700	49700	0
36	20231127	194300	4704597700	49700	49700	49700	49700	0
37	20231127	194200	4704597700	49700	49700	49700	49700	0
38	20231127	194100	4704597700	49700	49700	49700	49700	0
39	20231127	194000	4704597700	49700	49700	49700	49700	0
40	20231127	193900	4704597700	49700	49700	49700	49700	0
41	20231127	193800	4704597700	49700	49700	49700	49700	0
42	20231127	193700	4704597700	49700	49700	49700	49700	0
43	20231127	193600	4704597700	49700	49700	49700	49700	0
44	20231127	193500	4704597700	49700	49700	49700	49700	0
45	20231127	193400	4704597700	49700	49700	49700	49700	0
46	20231127	193300	4704597700	49700	49700	49700	49700	0
47	20231127	193200	4704597700	49700	49700	49700	49700	0
48	20231127	193100	4704597700	49700	49700	49700	49700	0
49	20231127	193000	4704597700	49700	49700	49700	49700	0
50	20231127	192900	4704597700	49700	49700	49700	49700	0
51	20231127	192800	4704597700	49700	49700	49700	49700	0
52	20231127	192700	4704597700	49700	49700	49700	49700	0
53	20231127	192600	4704597700	49700	49700	49700	49700	0
54	20231127	192500	4704597700	49700	49700	49700	49700	0
55	20231127	192400	4704597700	49700	49700	49700	49700	0
56	20231127	192300	4704597700	49700	49700	49700	49700	0
57	20231127	192200	4704597700	49700	49700	49700	49700	0
58	20231127	192100	4704597700	49700	49700	49700	49700	0
59	20231127	192000	4704597700	49700	49700	49700	49700	0
60	20231127	191900	4704597700	49700	49700	49700	49700	0
61	20231127	191800	4704597700	49700	49700	49700	49700	0
62	20231127	191700	4704597700	49700	49700	49700	49700	2614
63	20231127	191600	4704597700	49700	49700	49700	49700	0
64	20231127	191500	4704597700	49700	49700	49700	49700	0
65	20231127	191400	4704597700	49700	49700	49700	49700	0
66	20231127	191300	4704597700	49700	49700	49700	49700	0
67	20231127	191200	4704597700	49700	49700	49700	49700	0
68	20231127	191100	4704597700	49700	49700	49700	49700	0
69	20231127	191000	4704597700	49700	49700	49700	49700	0
70	20231127	190900	4704597700	49700	49700	49700	49700	0
71	20231127	190800	4704597700	49700	49700	49700	49700	0
72	20231127	190700	4704597700	49700	49700	49700	49700	0
73	20231127	190600	4704597700	49700	49700	49700	49700	0
74	20231127	190500	4704597700	49700	49700	49700	49700	0
75	20231127	190400	4704597700	49700	49700	49700	49700	0
76	20231127	190300	4704597700	49700	49700	49700	49700	0
77	20231127	190200	4704597700	49700	49700	49700	49700	0
78	20231127	190100	4704597700	49700	49700	49700	49700	0
79	20231127	190000	4704597700	49700	49700	49700	49700	0
80	20231127	185900	4704597700	49700	49700	49700	49700	0
81	20231127	185800	4704597700	49700	49700	49700	49700	0
82	20231127	185700	4704597700	49700	49700	49700	49700	0
83	20231127	185600	4704597700	49700	49700	49700	49700	0
84	20231127	185500	4704597700	49700	49700	49700	49700	0
85	20231127	185400	4704597700	49700	49700	49700	49700	0
86	20231127	185300	4704597700	49700	49700	49700	49700	0
87	20231127	185200	4704597700	49700	49700	49700	49700	0
88	20231127	185100	4704597700	49700	49700	49700	49700	0
89	20231127	185000	4704597700	49700	49700	49700	49700	0
90	20231127	184900	4704597700	49700	49700	49700	49700	0
91	20231127	184800	4704597700	49700	49700	49700	49700	0
92	20231127	184700	4704597700	49700	49700	49700	49700	2614
93	20231127	184600	4704597700	49700	49700	49700	49700	0
94	20231127	184500	4704597700	49700	49700	49700	49700	0
95	20231127	184400	4704597700	49700	49700	49700	49700	0
96	20231127	184300	4704597700	49700	49700	49700	49700	0
97	20231127	184200	4704597700	49700	49700	49700	49700	0
98	20231127	184100	4704597700	49700	49700	49700	49700	0
99	20231127	184000	4704597700	49700	49700	49700	49700	0
100	20231127	183900	4704597700	49700	49700	49700	49700	0
101	20231127	183800	4704597700	49700	49700	49700	49700	0
102	20231127	183700	4704597700	49700	49700	49700	49700	0
103	20231127	183600	4704597700	49700	49700	49700	49700	0
104	20231127	183500	4704597700	49700	49700	49700	49700	0
105	20231127	183400	4704597700	49700	49700	49700	49700	0
106	20231127	183300	4704597700	49700	49700	49700	49700	0
107	20231127	183200	4704597700	49700	49700	49700	49700	0
108	20231127	183100	4704597700	49700	49700	49700	49700	0
109	20231127	183000	4704597700	49700	49700	49700	49700	0
110	20231127	182900	4704597700	49700	49700	49700	49700	0
111	20231127	182800	4704597700	49700	49700	49700	49700	0
112	20231127	182700	4704597700	49700	49700	49700	49700	0
113	20231127	182600	4704597700	49700	49700	49700	49700	0
114	20231127	182500	4704597700	49700	49700	49700	49700	0
115	20231127	182400	4704597700	49700	49700	49700	49700	0
116	20231127	182300	4704597700	49700	49700	49700	49700	0
117	20231127	182200	4704597700	49700	49700	49700	49700	0
118	20231127	182100	4704597700	49700	49700	49700	49700	0
119	20231127	182000	4704597700	49700	49700	49700	49700	0
120	20231127	181900	4704597700	49700	49700	49700	49700	0
121	20231127	181800	4704597700	49700	49700	49700	49700	0
122	20231127	181700	4704597700	49700	49700	49700	49700	2614
123	20231127	181600	4704597700	49700	49700	49700	49700	0
124	20231127	181500	4704597700	49700	49700	49700	49700	0
125	20231127	181400	4704597700	49700	49700	49700	49700	0
126	20231127	181300	4704597700	49700	49700	49700	49700	0
127	20231127	181200	4704597700	49700	49700	49700	49700	0
128	20231127	181100	4704597700	49700	49700	49700	49700	0
129	20231127	181000	4704597700	49700	49700	49700	49700	0
130	20231127	180900	4704597700	49700	49700	49700	49700	0
131	20231127	180800	4704597700	49700	49700	49700	49700	0
132	20231127	180700	4704597700	49700	49700	49700	49700	0
133	20231127	180600	4704597700	49700	49700	49700	49700	0
134	20231127	180500	4704597700	49700	49700	49700	49700	0
135	20231127	180400	4704597700	49700	49700	49700	49700	0
136	20231127	180300	4704597700	49700	49700	49700	49700	0
137	20231127	180200	4704597700	49700	49700	49700	49700	0
138	20231127	180100	4704597700	49700	49700	49700	49700	0
139	20231127	180000	4704597700	49700	49700	49700	49700	0
140	20231127	175900	4704597700	49700	49700	49700	49700	0
141	20231127	175800	4704597700	49700	49700	49700	49700	0
142	20231127	175700	4704597700	49700	49700	49700	49700	0
143	20231127	175600	4704597700	49700	49700	49700	49700	0
144	20231127	175500	4704597700	49700	49700	49700	49700	0
145	20231127	175400	4704597700	49700	49700	49700	49700	0
146	20231127	175300	4704597700	49700	49700	49700	49700	0
147	20231127	175200	4704597700	49700	49700	49700	49700	0
148	20231127	175100	4704597700	49700	49700	49700	49700	0
149	20231127	175000	4704597700	49700	49700	49700	49700	0
150	20231127	174900	4704597700	49700	49700	49700	49700	0
151	20231127	174800	4704597700	49700	49700	49700	49700	0
152	20231127	174700	4704597700	49700	49700	49700	49700	2614
153	20231127	174600	4704597700	49700	49700	49700	49700	0
154	20231127	174500	4704597700	49700	49700	49700	49700	0
155	20231127	174400	4704597700	49700	49700	49700	49700	0
156	20231127	174300	4704597700	49700	49700	49700	49700	0
157	20231127	174200	4704597700	49700	49700	49700	49700	0
158	20231127	174100	4704597700	49700	49700	49700	49700	0
159	20231127	174000	4704597700	49700	49700	49700	49700	0
160	20231127	173900	4704597700	49700	49700	49700	49700	0
161	20231127	173800	4704597700	49700	49700	49700	49700	0
162	20231127	173700	4704597700	49700	49700	49700	49700	0
163	20231127	173600	4704597700	49700	49700	49700	49700	0
164	20231127	173500	4704597700	49700	49700	49700	49700	0
165	20231127	173400	4704597700	49700	49700	49700	49700	0
166	20231127	173300	4704597700	49700	49700	49700	49700	0
167	20231127	173200	4704597700	49700	49700	49700	49700	0
168	20231127	173100	4704597700	49700	49700	49700	49700	0
169	20231127	173000	4704597700	49700	49700	49700	49700	0
170	20231127	172900	4704597700	49700	49700	49700	49700	0
171	20231127	172800	4704597700	49700	49700	49700	49700	0
172	20231127	172700	4704597700	49700	49700	49700	49700	0
173	20231127	172600	4704597700	49700	49700	49700	49700	0
174	20231127	172500	4704597700	49700	49700	49700	49700	0
175	20231127	172400	4704597700	49700	49700	49700	49700	0
176	20231127	172300	4704597700	49700	49700	49700	49700	0
177	20231127	172200	4704597700	49700	49700	49700	49700	0
178	20231127	172100	4704597700	49700	49700	49700	49700	0
179	20231127	172000	4704597700	49700	49700	49700	49700	0
180	20231127	171900	4704597700	49700	49700	49700	49700	0
181	20231127	171800	4704597700	49700	49700	49700	49700	0
182	20231127	171700	4704597700	49700	49700	49700	49700	2614
183	20231127	171600	4704597700	49700	49700	49700	49700	0
184	20231127	171500	4704597700	49700	49700	49700	49700	0
185	20231127	171400	4704597700	49700	49700	49700	49700	0
186	20231127	171300	4704597700	49700	49700	49700	49700	0
187	20231127	171200	4704597700	49700	49700	49700	49700	0
188	20231127	171100	4704597700	49700	49700	49700	49700	0
189	20231127	171000	4704597700	49700	49700	49700	49700	0
190	20231127	170900	4704597700	49700	49700	49700	49700	0
191	20231127	170800	4704597700	49700	49700	49700	49700	0
192	20231127	170700	4704597700	49700	49700	49700	49700	0
193	20231127	170600	4704597700	49700	49700	49700	49700	0
194	20231127	170500	4704597700	49700	49700	49700	49700	0
195	20231127	170400	4704597700	49700	49700	49700	49700	0
196	20231127	170300	4704597700	49700	49700	49700	49700	0
197	20231127	170200	4704597700	49700	49700	49700	49700	0
198	20231127	170100	4704597700	49700	49700	49700	49700	0
199	20231127	170000	4704597700	49700	49700	49700	49700	0
200	20231127	165900	4704597700	49700	49700	49700	49700	0
201	20231127	165800	4704597700	49700	49700	49700	49700	0
202	20231127	165700	4704597700	49700	49700	49700	49700	0
203	20231127	165600	4704597700	49700	49700	49700	49700	0
204	20231127	165500	4704597700	49700	49700	49700	49700	0
205	20231127	165400	4704597700	49700	49700	49700	49700	0
206	20231127	165300	4704597700	49700	49700	49700	49700	0
207	20231127	165200	4704597700	49700	49700	49700	49700	0
208	20231127	165100	4704597700	49700	49700	49700	49700	0
209	20231127	165000	4704597700	49700	49700	49700	49700	0
210	20231127	164900	4704597700	49700	49700	49700	49700	0
211	20231127	164800	4704597700	49700	49700	49700	49700	0
212	20231127	164700	4704597700	49700	49700	49700	49700	2614
213	20231127	164600	4704597700	49700	49700	49700	49700	0
214	20231127	164500	4704597700	49700	49700	49700	49700	0
215	20231127	164400	4704597700	49700	49700	49700	49700	0
216	20231127	164300	4704597700	49700	49700	49700	49700	0
217	20231127	164200	4704597700	49700	49700	49700	49700	0
218	20231127	164100	4704597700	49700	49700	49700	49700	0
219	20231127	164000	4704597700	49700	49700	49700	49700	0
220	20231127	163900	4704597700	49700	49700	49700	49700	0
221	20231127	163800	4704597700	49700	49700	49700	49700	0
222	20231127	163700	4704597700	49700	49700	49700	49700	0
223	20231127	163600	4704597700	49700	49700	49700	49700	0
224	20231127	163500	4704597700	49700	49700	49700	49700	0
225	20231127	163400	4704597700	49700	49700	49700	49700	0
226	20231127	163300	4704597700	49700	49700	49700	49700	0
227	20231127	163200	4704597700	49700	49700	49700	49700	0
228	20231127	163100	4704597700	49700	49700	49700	49700	0
229	20231127	163000	4704597700	49700	49700	49700	49700	0
230	20231127	162900	4704597700	49700	49700	49700	49700	0
231	20231127	162800	4704597700	49700	49700	49700	49700	0
232	20231127	162700	4704597700	49700	49700	49700	49700	0
233	20231127	162600	4704597700	49700	49700	49700	49700	0
234	20231127	162500	4704597700	49700	49700	49700	49700	0
235	20231127	162400	4704597700	49700	49700	49700	49700	0
236	20231127	162300	4704597700	49700	49700	49700	49700	0
237	20231127	162200	4704597700	49700	49700	49700	49700	0
238	20231127	162100	4704597700	49700	49700	49700	49700	0
239	20231127	162000	4704597700	49700	49700	49700	49700	0
240	20231127	161900	4704597700	49700	49700	49700	49700	0
241	20231127	161800	4704597700	49700	49700	49700	49700	0
242	20231127	161700	4704597700	49700	49700	49700	49700	2614
243	20231127	161600	4704597700	49700	49700	49700	49700	0
244	20231127	161500	4704597700	49700	49700	49700	49700	0
245	20231127	161400	4704597700	49700	49700	49700	49700	0
246	20231127	161300	4704597700	49700	49700	49700	49700	0
247	20231127	161200	4704597700	49700	49700	49700	49700	0
248	20231127	161100	4704597700	49700	49700	49700	49700	0
249	20231127	161000	4704597700	49700	49700	49700	49700	0
250	20231127	160900	4704597700	49700	49700	49700	49700	0
251	20231127	160800	4704597700	49700	49700	49700	49700	0
252	20231127	160700	4704597700	49700	49700	49700	49700	0
253	20231127	160600	4704597700	49700	49700	49700	49700	0
254	20231127	160500	4704597700	49700	49700	49700	49700	0
255	20231127	160400	4704597700	49700	49700	49700	49700	0
256	20231127	160300	4704597700	49700	49700	49700	49700	0
257	20231127	160200	4704597700	49700	49700	49700	49700	0
258	20231127	160100	4704597700	49700	49700	49700	49700	0
259	20231127	160000	4704597700	49700	49700	49700	49700	0
260	20231127	155900	4704597700	49700	49700	49700	49700	0
261	20231127	155800	4704597700	49700	49700	49700	49700	0
262	20231127	155700	4704597700	49700	49700	49700	49700	0
263	20231127	155600	4704597700	49700	49700	49700	49700	0
264	20231127	155500	4704597700	49700	49700	49700	49700	0
265	20231127	155400	4704597700	49700	49700	49700	49700	0
266	20231127	155300	4704597700	49700	49700	49700	49700	0
267	20231127	155200	4704597700	49700	49700	49700	49700	0
268	20231127	155100	4704597700	49700	49700	49700	49700	0
269	20231127	155000	4704597700	49700	49700	49700	49700	0
270	20231127	154900	4704597700	49700	49700	49700	49700	0
271	20231127	154800	4704597700	49700	49700	49700	49700	0
272	20231127	154700	4704597700	49700	49700	49700	49700	2614
273	20231127	154600	4704597700	49700	49700	49700	49700	0
274	20231127	154500	4704597700	49700	49700	49700	49700	0
275	20231127	154400	4704597700	49700	49700	49700	49700	0
276	20231127	154300	4704597700	49700	49700	49700	49700	0
277	20231127	154200	4704597700	49700	49700	49700	49700	0
278	20231127	154100	4704597700	49700	49700	49700	49700	0
279	20231127	154000	4704597700	49700	49700	49700	49700	0
280	20231127	153900	4704597700	49700	49700	49700	49700	0
281	20231127	153800	4704597700	49700	49700	49700	49700	0
282	20231127	153700	4704597700	49700	49700	49700	49700	0
283	20231127	153600	4704597700	49700	49700	49700	49700	0
284	20231127	153500	4704597700	49700	49700	49700	49700	0
285	20231127	153400	4704597700	49700	49700	49700	49700	0
286	20231127	153300	4704597700	49700	49700	49700	49700	0
287	20231127	153200	4704597700	49700	49700	49700	49700	0
288	20231127	153100	4704597700	49700	49700	49700	49700	0
289	20231127	153000	4704597700	49700	49700	49700	49700	2614
290	20231127	152900	4574681900	49750	49750	49750	49750	0
291	20231127	152800	4574681900	49750	49750	49750	49750	0
292	20231127	152700	4574681900	49750	49750	49750	49750	0
293	20231127	152600	4574681900	49750	49750	49750	49750	0
294	20231127	152500	4574681900	49750	49750	49750	49750	0
295	20231127	152400	4574681900	49750	49750	49750	49750	0
296	20231127	152300	4574681900	49750	49750	49750	49750	0
297	20231127	152200	4574681900	49750	49750	49750	49750	0
298	20231127	152100	4574681900	49750	49750	49750	49750	0
299	20231127	152000	4574681900	49750	49750	49750	49750	0
300	20231127	151900	4574681900	49750	49700	49800	49650	372
301	20231127	151800	4556206350	49700	49750	49750	49700	263
302	20231127	151700	4543125050	49700	49750	49750	49700	176
303	20231127	151600	4534372350	49750	49700	49750	49700	53
304	20231127	151500	4531736100	49750	49750	49750	49700	313
305	20231127	151400	4516174300	49700	49700	49750	49650	256
306	20231127	151300	4503445900	49650	49700	49700	49650	435
307	20231127	151200	4481827450	49650	49700	49700	49650	90
308	20231127	151100	4477355200	49650	49700	49700	49650	40
309	20231127	151000	4475368000	49700	49700	49750	49650	164
310	20231127	150900	4467221800	49700	49750	49750	49650	266
311	20231127	150800	4454004450	49750	49700	49750	49650	189
312	20231127	150700	4444612050	49700	49700	49700	49650	102
313	20231127	150600	4439543850	49700	49700	49700	49650	59
314	20231127	150500	4436611950	49700	49700	49750	49700	147
315	20231127	150400	4429303650	49750	49700	49750	49650	483
316	20231127	150300	4405298900	49700	49650	49700	49650	71
317	20231127	150200	4401771100	49700	49700	49700	49650	111
318	20231127	150100	4396259750	49650	49650	49700	49650	74
319	20231127	150000	4392583950	49700	49700	49700	49650	19
320	20231127	145900	4391640050	49700	49700	49750	49650	109
321	20231127	145800	4386224000	49700	49750	49750	49700	57
322	20231127	145700	4383390600	49750	49650	49750	49650	256
323	20231127	145600	4370662800	49700	49650	49700	49600	575
324	20231127	145500	4342113250	49650	49600	49650	49600	933
325	20231127	145400	4295835250	49600	49650	49650	49600	162
326	20231127	145300	4287798850	49650	49650	49650	49600	666
327	20231127	145200	4254735900	49650	49650	49700	49650	74
328	20231127	145100	4251061650	49650	49650	49650	49650	284
329	20231127	145000	4236961050	49650	49700	49700	49650	148
330	20231127	144900	4229608550	49700	49650	49700	49650	446
331	20231127	144800	4207448600	49650	49650	49700	49650	372
332	20231127	144700	4188976150	49650	49650	49700	49650	323
333	20231127	144600	4172938750	49650	49700	49700	49650	288
334	20231127	144500	4158637200	49700	49700	49700	49650	55
335	20231127	144400	4155904100	49700	49650	49700	49650	148
336	20231127	144300	4148554800	49700	49650	49700	49650	1225
337	20231127	144200	4087724250	49650	49700	49700	49650	267
338	20231127	144100	4074462650	49700	49700	49750	49700	332
339	20231127	144000	4057962150	49750	49700	49750	49700	205
340	20231127	143900	4047771750	49700	49700	49750	49700	252
341	20231127	143800	4035246850	49700	49700	49750	49700	17
342	20231127	143700	4034401900	49700	49750	49750	49700	102
343	20231127	143600	4029331150	49750	49750	49750	49700	57
344	20231127	143500	4026497000	49700	49700	49700	49700	197
345	20231127	143400	4016706100	49700	49700	49750	49700	105
346	20231127	143300	4011487550	49700	49750	49750	49700	42
347	20231127	143200	4009400100	49700	49700	49750	49700	154
348	20231127	143100	4001745050	49700	49750	49750	49700	188
349	20231127	143000	3992393600	49750	49750	49750	49700	1193
350	20231127	142900	3933100100	49700	49750	49750	49700	102
351	20231127	142800	3928027700	49750	49750	49750	49700	539
352	20231127	142700	3901222850	49750	49750	49750	49700	229
353	20231127	142600	3889841000	49750	49750	49750	49700	616
354	20231127	142500	3859195650	49750	49750	49750	49750	90
355	20231127	142400	3854718150	49750	49750	49750	49750	242
356	20231127	142300	3842678650	49750	49750	49800	49750	233
357	20231127	142200	3831086800	49750	49750	49750	49750	9
358	20231127	142100	3830639050	49750	49750	49800	49750	258
359	20231127	142000	3817802550	49750	49800	49800	49750	11
360	20231127	141900	3817255150	49800	49750	49800	49750	268
361	20231127	141800	3803922100	49750	49800	49800	49750	10
362	20231127	141700	3803424550	49750	49750	49750	49750	173
363	20231127	141600	3794817800	49750	49750	49750	49750	47
364	20231127	141500	3792479550	49750	49750	49750	49750	116
365	20231127	141400	3786708550	49750	49750	49750	49750	46
366	20231127	141300	3784420050	49800	49750	49800	49700	293
367	20231127	141200	3769841400	49700	49800	49800	49700	147
368	20231127	141100	3762528950	49750	49750	49750	49750	57
369	20231127	141000	3759693200	49750	49800	49800	49700	232
370	20231127	140900	3748151250	49750	49750	49800	49750	34
371	20231127	140800	3746459500	49750	49800	49800	49750	458
372	20231127	140700	3723673500	49800	49750	49800	49750	311
373	20231127	140600	3708201100	49800	49750	49800	49750	62
374	20231127	140500	3705116550	49750	49800	49800	49750	228
375	20231127	140400	3693773300	49750	49750	49800	49750	20
376	20231127	140300	3692778150	49800	49750	49850	49700	1931
377	20231127	140200	3596750000	49750	49850	49850	49750	1338
378	20231127	140100	3530118200	49850	49900	49900	49800	425
379	20231127	140000	3508933050	49900	49850	49900	49850	17
380	20231127	135900	3508085550	49850	49900	49900	49850	30
381	20231127	135800	3506588950	49900	49850	49900	49850	48
382	20231127	135700	3504194750	49850	49900	49900	49850	18
383	20231127	135600	3503296950	49900	49900	49900	49850	163
384	20231127	135500	3495169700	49850	49850	49900	49850	80
385	20231127	135400	3491181000	49900	49850	49900	49850	9
386	20231127	135300	3490732300	49850	49900	49950	49850	19
387	20231127	135200	3489784550	49900	49950	49950	49850	58
388	20231127	135100	3486890150	49900	49900	49900	49900	16
389	20231127	135000	3486091750	49900	49900	49900	49850	24
390	20231127	134900	3484894550	49900	49850	49900	49850	104
391	20231127	134800	3479708000	49850	49850	49900	49850	123
392	20231127	134700	3473573850	49850	49900	49900	49850	13
393	20231127	134600	3472925550	49900	49900	49950	49900	46
394	20231127	134500	3470629750	49900	49850	49900	49850	55
395	20231127	134400	3467886100	49900	49900	49900	49850	75
396	20231127	134300	3464146900	49850	49900	49900	49850	304
397	20231127	134200	3448980200	49900	49950	49950	49900	16
398	20231127	134100	3448181600	49900	49900	49950	49900	18
399	20231127	134000	3447283300	49900	49900	49900	49900	9
400	20231127	133900	3446834200	49900	49900	49950	49900	121
401	20231127	133800	3440793550	49950	49900	49950	49900	48
402	20231127	133700	3438396350	49900	49900	49900	49900	178
403	20231127	133600	3429514150	49900	49900	49900	49900	101
404	20231127	133500	3424474250	49900	49950	49950	49900	15
405	20231127	133400	3423725400	49900	49900	49950	49900	153
406	20231127	133300	3416083850	49950	49950	49950	49950	76
407	20231127	133200	3412287650	49950	49950	49950	49950	18
408	20231127	133100	3411388550	49950	49950	49950	49950	64
409	20231127	133000	3408191750	49950	49950	50000	49900	152
410	20231127	132900	3400595100	50000	49950	50000	49950	200
411	20231127	132800	3390597700	49900	49900	49950	49900	99
412	20231127	132700	3385653700	49900	49950	49950	49900	99
413	20231127	132600	3380710100	49900	49900	49900	49900	17
414	20231127	132500	3379861800	49900	49900	49900	49850	76
415	20231127	132400	3376069800	49900	49850	49900	49850	78
416	20231127	132300	3372181400	49850	49850	49850	49850	22
417	20231127	132200	3371084700	49850	49850	49850	49850	13
418	20231127	132100	3370436650	49850	49850	49900	49850	91
419	20231127	132000	3365899850	49800	49800	49800	49800	2
420	20231127	131900	3365800250	49800	49800	49800	49750	160
421	20231127	131800	3357833450	49800	49900	49900	49800	2000
422	20231127	131700	3258203850	49900	49900	49950	49900	51
423	20231127	131600	3255657350	49900	49850	49950	49850	444
424	20231127	131500	3233509200	49850	49850	49850	49850	26
425	20231127	131400	3232213100	49850	49850	49850	49850	263
426	20231127	131300	3219102550	49900	49850	49900	49850	26
427	20231127	131200	3217805950	49850	49850	49850	49850	50
428	20231127	131100	3215313450	49850	49900	49900	49850	35
429	20231127	131000	3213568150	49850	49900	49900	49850	146
430	20231127	130900	3206289950	49900	49850	49900	49850	178
431	20231127	130800	3197416600	49900	49850	49900	49850	318
432	20231127	130700	3181563650	49850	49850	49850	49850	36
433	20231127	130600	3179769050	49850	49850	49900	49850	66
434	20231127	130500	3176478900	49850	49850	49900	49850	31
435	20231127	130400	3174933200	49850	49900	49900	49850	37
436	20231127	130300	3173088250	49900	49850	49900	49850	25
437	20231127	130200	3171841950	49900	49850	49900	49850	43
438	20231127	130100	3169696650	49850	49850	49900	49850	32
439	20231127	130000	3168100950	49900	49950	49950	49900	75
440	20231127	125900	3164358400	49900	49900	49900	49900	77
441	20231127	125800	3160516100	49900	49900	49900	49900	509
442	20231127	125700	3135117000	49900	49900	49900	49900	40
443	20231127	125600	3133121000	49900	49900	49900	49900	56
444	20231127	125500	3130326600	49900	49900	49900	49900	80
445	20231127	125400	3126334600	49900	49900	49950	49900	112
446	20231127	125300	3120745550	49950	49950	49950	49950	14
447	20231127	125200	3120046250	49950	49950	49950	49950	13
448	20231127	125100	3119396900	49900	49900	49900	49900	0
449	20231127	125000	3119396900	49900	49900	49950	49900	13
450	20231127	124900	3118748000	49950	49950	49950	49950	2
451	20231127	124800	3118648100	49900	49900	49900	49900	51
452	20231127	124700	3116103200	49900	49900	49900	49900	3
453	20231127	124600	3115953500	49950	49900	49950	49900	49
454	20231127	124500	3113508350	49850	49850	49850	49850	12
455	20231127	124400	3112910150	49850	49900	49900	49850	28
456	20231127	124300	3111514050	49900	49900	49900	49900	0
457	20231127	124200	3111514050	49900	49900	49900	49800	307
458	20231127	124100	3096224100	49800	49950	49950	49800	2765
459	20231127	124000	2958293600	49950	49950	49950	49950	10
460	20231127	123900	2957794100	49950	50000	50000	49950	85
461	20231127	123800	2953544850	50000	49950	50000	49950	110
462	20231127	123700	2948050100	50000	50000	50000	50000	29
463	20231127	123600	2946600100	50000	50000	50000	50000	132
464	20231127	123500	2940000100	50000	50000	50000	50000	8
465	20231127	123400	2939600100	50000	50000	50000	50000	0
466	20231127	123300	2939600100	50000	50000	50000	50000	6
467	20231127	123200	2939300100	50000	49950	50000	49950	23
468	20231127	123100	2938150600	49950	49950	49950	49950	106
469	20231127	123000	2932855900	49950	49950	49950	49950	10
470	20231127	122900	2932356400	49950	49950	49950	49900	216
471	20231127	122800	2921567450	49950	49900	49950	49900	41
472	20231127	122700	2919521400	49900	49950	49950	49900	1054
473	20231127	122600	2866926750	49950	49950	49950	49950	2
474	20231127	122500	2866826850	49950	49950	49950	49950	14
475	20231127	122400	2866127550	49950	49900	49950	49900	310
476	20231127	122300	2850645550	49950	49950	49950	49900	54
477	20231127	122200	2847948300	49950	50000	50000	49950	151
478	20231127	122100	2840405800	50000	50000	50000	50000	15
479	20231127	122000	2839655800	50000	50000	50000	49950	13
480	20231127	121900	2839006300	50000	50000	50000	50000	111
481	20231127	121800	2833456300	50000	50000	50000	50000	175
482	20231127	121700	2824706300	50000	50000	50000	50000	25
483	20231127	121600	2823456300	50000	50000	50000	50000	30
484	20231127	121500	2821956300	50000	50000	50100	50000	35
485	20231127	121400	2820204200	50000	50000	50000	50000	3
486	20231127	121300	2820054200	50100	50000	50100	50000	19
487	20231127	121200	2819104000	49950	50100	50100	49950	77
488	20231127	121100	2815250650	50100	50100	50100	49950	154
489	20231127	121000	2807542450	49900	50000	50000	49900	141
490	20231127	120900	2800501350	50000	49950	50000	49950	111
491	20231127	120800	2794956850	49950	49950	50100	49950	77
492	20231127	120700	2791109250	50100	49950	50100	49950	396
493	20231127	120600	2771322850	49950	50000	50000	49950	202
494	20231127	120500	2761231700	50000	50000	50000	50000	1
495	20231127	120400	2761181700	50000	50000	50000	50000	74
496	20231127	120300	2757481700	50000	50000	50000	50000	108
497	20231127	120200	2752081700	49950	49950	49950	49950	20
498	20231127	120100	2751082700	49950	50100	50100	49950	35
499	20231127	120000	2749329800	50000	50000	50000	49950	185
500	20231127	115900	2740081850	49950	49950	49950	49950	21
501	20231127	115800	2739032900	49950	50100	50100	49950	286
502	20231127	115700	2724736600	50000	50100	50100	50000	15
503	20231127	115600	2723985300	50100	50100	50100	50100	7
504	20231127	115500	2723634600	50100	50000	50100	50000	3
505	20231127	115400	2723484400	50100	50100	50100	50100	41
506	20231127	115300	2721430300	50000	50100	50100	50000	3
507	20231127	115200	2721280100	50100	50100	50100	50100	10
508	20231127	115100	2720779100	50100	50000	50100	50000	852
509	20231127	115000	2678103400	49950	50000	50000	49950	46
510	20231127	114900	2675803600	50000	50000	50000	49950	5
511	20231127	114800	2675553650	50000	50000	50000	50000	168
512	20231127	114700	2667153650	50000	50000	50000	49950	3
513	20231127	114600	2667003700	50000	49900	50000	49900	33
514	20231127	114500	2665355000	49900	49900	49900	49900	13
515	20231127	114400	2664706300	49900	50100	50100	49900	28
516	20231127	114300	2663306650	49900	49950	50100	49900	76
517	20231127	114200	2659507000	49900	50000	50000	49900	146
518	20231127	114100	2652212800	49950	49950	49950	49950	62
519	20231127	114000	2649115900	49950	49950	49950	49950	32
520	20231127	113900	2647517500	49950	49950	49950	49900	80
521	20231127	113800	2643524600	49950	49950	49950	49950	65
522	20231127	113700	2640277850	49950	49950	49950	49950	44
523	20231127	113600	2638080050	49950	50100	50100	49900	380
524	20231127	113500	2619088900	50100	50000	50100	50000	38
525	20231127	113400	2617186900	50000	50100	50100	50000	123
526	20231127	113300	2611026600	50100	50000	50100	49900	307
527	20231127	113200	2595680650	50000	50000	50000	50000	13
528	20231127	113100	2595030650	50000	50000	50100	50000	106
529	20231127	113000	2589727950	50000	50000	50000	50000	134
530	20231127	112900	2583027950	50000	50100	50100	50000	20
531	20231127	112800	2582026650	50000	50000	50000	50000	2
532	20231127	112700	2581926650	49950	50000	50000	49950	478
533	20231127	112600	2558043750	50000	50000	50100	50000	65
534	20231127	112500	2554793550	50100	50000	50100	50000	41
535	20231127	112400	2552740450	50000	50000	50000	50000	53
536	20231127	112300	2550090450	50000	49950	50000	49950	430
537	20231127	112200	2528601450	50000	50000	50000	50000	229
538	20231127	112100	2517151450	50000	50100	50100	50000	69
539	20231127	112000	2513700350	50000	50000	50000	50000	9
540	20231127	111900	2513250350	50100	50100	50100	50100	0
541	20231127	111800	2513250350	50100	50100	50100	50100	44
542	20231127	111700	2511045950	50200	50200	50200	50200	2
543	20231127	111600	2510945550	50200	50100	50200	50000	567
544	20231127	111500	2482590050	50000	50000	50000	50000	53
545	20231127	111400	2479940050	50000	50000	50000	50000	35
546	20231127	111300	2478190050	50000	50000	50000	50000	18
547	20231127	111200	2477290050	50000	50000	50100	50000	699
548	20231127	111100	2442336950	50100	50100	50200	50000	641
549	20231127	111000	2410266950	50100	50200	50200	50100	46
550	20231127	110900	2407960750	50200	50200	50200	50200	12
551	20231127	110800	2407358350	50200	50200	50200	50200	107
552	20231127	110700	2401986950	50200	50200	50200	50200	6
553	20231127	110600	2401685750	50200	50200	50300	50200	367
554	20231127	110500	2383260350	50200	50200	50200	50200	1
555	20231127	110400	2383210150	50200	50200	50300	50200	6
556	20231127	110300	2382908750	50200	50300	50300	50200	15
557	20231127	110200	2382155150	50300	50200	50300	50200	100
558	20231127	110100	2377129750	50300	50400	50400	50300	67
559	20231127	110000	2373759350	50300	50400	50400	50200	124
560	20231127	105900	2367527250	50400	50300	50400	50200	194
561	20231127	105800	2357779450	50300	50300	50300	50300	123
562	20231127	105700	2351592550	50300	50300	50300	50300	185
563	20231127	105600	2342287050	50400	50400	50400	50400	1
564	20231127	105500	2342236650	50400	50300	50400	50300	112
565	20231127	105400	2336592850	50300	50400	50400	50300	340
566	20231127	105300	2319470350	50400	50400	50400	50400	16
567	20231127	105200	2318663950	50400	50300	50400	50300	109
568	20231127	105100	2313180250	50300	50300	50300	50300	186
569	20231127	105000	2303824450	50300	50300	50300	50300	112
570	20231127	104900	2298190850	50300	50200	50300	50200	474
571	20231127	104800	2274389550	50100	50100	50100	50100	165
572	20231127	104700	2266123050	50100	50200	50200	50100	190
573	20231127	104600	2256601550	50200	50100	50200	50100	348
574	20231127	104500	2239136850	50200	50100	50200	50100	7
575	20231127	104400	2238785550	50100	50200	50200	50100	109
576	20231127	104300	2233314650	50200	50100	50200	50100	2261
577	20231127	104200	2120018150	50100	50000	50100	50000	735
578	20231127	104100	2083221050	50000	50000	50000	50000	53
579	20231127	104000	2080571050	50000	50100	50100	50000	79
580	20231127	103900	2076620750	50000	50000	50000	50000	279
581	20231127	103800	2062670750	50000	50000	50000	50000	43
582	20231127	103700	2060520750	50100	50000	50100	50000	12
583	20231127	103600	2059920350	50000	50100	50100	50000	156
584	20231127	103500	2052119350	50000	50100	50100	50000	186
585	20231127	103400	2042815350	50000	50000	50000	50000	126
586	20231127	103300	2036515350	50000	50000	50100	50000	29
587	20231127	103200	2035064350	50000	50000	50000	50000	720
588	20231127	103100	1999064350	50000	50000	50000	50000	220
589	20231127	103000	1988064350	50000	50100	50100	50000	118
590	20231127	102900	1982163250	50100	50100	50100	50100	614
591	20231127	102800	1951401850	50100	50000	50100	50000	732
592	20231127	102700	1914786250	50100	50100	50100	50100	8
593	20231127	102600	1914385450	50100	50100	50100	50100	24
594	20231127	102500	1913183050	50000	50200	50200	50000	47
595	20231127	102400	1910829850	50100	50200	50200	50100	150
596	20231127	102300	1903303850	50200	50100	50200	50100	68
597	20231127	102200	1899895350	50100	50100	50100	50100	5
598	20231127	102100	1899644850	50100	50100	50100	50100	79
599	20231127	102000	1895686950	50100	50000	50100	50000	56
600	20231127	101900	1892882050	50100	50100	50100	50100	105
601	20231127	101800	1887621550	50000	50100	50100	50000	353
602	20231127	101700	1869938150	50100	50100	50200	50100	398
603	20231127	101600	1849988350	50100	50100	50100	50100	87
604	20231127	101500	1845629650	50000	50100	50100	50000	69
605	20231127	101400	1842179250	50100	50100	50100	50100	28
606	20231127	101300	1840776450	50100	50200	50200	50100	169
607	20231127	101200	1832306250	50200	50200	50200	50200	5
608	20231127	101100	1832055250	50200	50100	50200	50100	115
609	20231127	101000	1826291850	50100	50200	50200	50100	80
610	20231127	100900	1822283650	50100	50100	50100	50100	70
611	20231127	100800	1818776650	50200	50100	50200	50100	18
612	20231127	100700	1817874050	50200	50200	50200	50200	156
613	20231127	100600	1810042850	50100	50100	50100	50100	98
614	20231127	100500	1805133050	50100	50200	50200	50100	850
615	20231127	100400	1762469950	50100	50100	50200	50100	138
616	20231127	100300	1755544050	50100	50100	50100	50100	59
617	20231127	100200	1752588150	50100	50100	50100	50000	342
618	20231127	100100	1735472750	50000	50000	50000	50000	261
619	20231127	100000	1722422750	50100	50000	50100	50000	24
620	20231127	095900	1721220650	50000	50100	50100	50000	54
621	20231127	095800	1718516650	50000	49950	50000	49950	157
622	20231127	095700	1710669500	49950	50100	50100	49950	162
623	20231127	095600	1702569050	50100	50000	50100	50000	11
624	20231127	095500	1702018450	50000	50000	50100	49950	1051
625	20231127	095400	1649417550	50000	50000	50000	50000	77
626	20231127	095300	1645567550	49950	49950	49950	49950	34
627	20231127	095200	1643869250	49950	49950	50000	49950	24
628	20231127	095100	1642670350	49950	49950	50000	49950	187
629	20231127	095000	1633329000	49950	50000	50000	49950	137
630	20231127	094900	1626479050	50000	49950	50000	49950	13
631	20231127	094800	1625829300	50000	50000	50000	49950	42
632	20231127	094700	1623729800	50000	50100	50100	50000	178
633	20231127	094600	1614829500	50100	50100	50100	50100	120
634	20231127	094500	1608817500	50100	50000	50200	50000	849
635	20231127	094400	1566253500	49950	50000	50100	49950	103
636	20231127	094300	1561107350	50000	49850	50000	49800	323
637	20231127	094200	1544966000	49850	49800	49950	49800	81
638	20231127	094100	1540927750	49850	49950	50000	49850	1213
639	20231127	094000	1480444000	50000	49950	50000	49950	108
640	20231127	093900	1475047850	49950	50000	50000	49950	405
641	20231127	093800	1454803000	50100	50100	50100	50000	142
642	20231127	093700	1447700000	50100	50100	50100	50000	161
643	20231127	093600	1439634000	50100	50100	50100	50000	148
644	20231127	093500	1432224200	50100	50100	50200	50100	393
645	20231127	093400	1412531300	50100	49900	50100	49900	888
646	20231127	093300	1368153300	49900	49800	49900	49800	188
647	20231127	093200	1358789800	49900	49900	50100	49900	670
648	20231127	093100	1325311800	49950	49850	49950	49800	227
649	20231127	093000	1313987300	49850	49750	49900	49750	419
650	20231127	092900	1293113150	49750	49750	49800	49750	429
651	20231127	092800	1271759100	49750	49600	49750	49600	488
652	20231127	092700	1247531500	49600	49650	49650	49550	391
653	20231127	092600	1228145800	49650	49650	49650	49550	263
654	20231127	092500	1215100000	49650	49650	49700	49550	2441
655	20231127	092400	1094048750	49650	49650	49700	49650	317
656	20231127	092300	1078305750	49700	49700	49700	49650	461
657	20231127	092200	1055404550	49700	49700	49700	49650	238
658	20231127	092100	1043587400	49650	49650	49650	49600	269
659	20231127	092000	1030232000	49650	49750	49750	49600	804
660	20231127	091900	990294700	49750	49750	49800	49700	937
661	20231127	091800	943703600	49750	49800	49800	49750	223
662	20231127	091700	932601600	49850	49800	49850	49750	250
663	20231127	091600	920152150	49850	49800	49850	49750	1651
664	20231127	091500	837940800	49800	50000	50000	49800	1677
665	20231127	091400	754253500	50000	50000	50000	49950	197
666	20231127	091300	744403850	49950	50000	50000	49950	375
667	20231127	091200	725664900	50000	50000	50000	49950	795
668	20231127	091100	685915200	49950	49950	50000	49950	174
669	20231127	091000	677219050	49950	50100	50200	49950	1749
670	20231127	090900	589717600	50000	50100	50200	50000	1807
671	20231127	090800	499326000	50100	50200	50200	50100	329
672	20231127	090700	482840800	50200	50300	50300	50100	590
673	20231127	090600	453235400	50200	50300	50300	50200	752
674	20231127	090500	415455300	50300	50300	50400	50300	814
675	20231127	090400	374503800	50300	50400	50400	50300	622
676	20231127	090300	343197800	50400	50600	50600	50400	496
677	20231127	090200	318172600	50600	50900	51100	50500	2541
678	20231127	090100	189210000	50900	51300	51300	50600	1495
679	20231127	090000	112901200	51300	50800	51300	50700	2215