KissMeData/248170/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	204000	282595450	27000	27000	27000	27000	116
3	20231116	203900	282595450	27000	27000	27000	27000	0
4	20231116	203800	282595450	27000	27000	27000	27000	0
5	20231116	203700	282595450	27000	27000	27000	27000	0
6	20231116	203600	282595450	27000	27000	27000	27000	0
7	20231116	203500	282595450	27000	27000	27000	27000	0
8	20231116	203400	282595450	27000	27000	27000	27000	0
9	20231116	203300	282595450	27000	27000	27000	27000	0
10	20231116	203200	282595450	27000	27000	27000	27000	0
11	20231116	203100	282595450	27000	27000	27000	27000	0
12	20231116	203000	282595450	27000	27000	27000	27000	0
13	20231116	202900	282595450	27000	27000	27000	27000	0
14	20231116	202800	282595450	27000	27000	27000	27000	0
15	20231116	202700	282595450	27000	27000	27000	27000	0
16	20231116	202600	282595450	27000	27000	27000	27000	0
17	20231116	202500	282595450	27000	27000	27000	27000	0
18	20231116	202400	282595450	27000	27000	27000	27000	0
19	20231116	202300	282595450	27000	27000	27000	27000	0
20	20231116	202200	282595450	27000	27000	27000	27000	0
21	20231116	202100	282595450	27000	27000	27000	27000	0
22	20231116	202000	282595450	27000	27000	27000	27000	0
23	20231116	201900	282595450	27000	27000	27000	27000	0
24	20231116	201800	282595450	27000	27000	27000	27000	0
25	20231116	201700	282595450	27000	27000	27000	27000	0
26	20231116	201600	282595450	27000	27000	27000	27000	0
27	20231116	201500	282595450	27000	27000	27000	27000	0
28	20231116	201400	282595450	27000	27000	27000	27000	0
29	20231116	201300	282595450	27000	27000	27000	27000	0
30	20231116	201200	282595450	27000	27000	27000	27000	0
31	20231116	201100	282595450	27000	27000	27000	27000	0
32	20231116	201000	282595450	27000	27000	27000	27000	116
33	20231116	200900	282595450	27000	27000	27000	27000	0
34	20231116	200800	282595450	27000	27000	27000	27000	0
35	20231116	200700	282595450	27000	27000	27000	27000	0
36	20231116	200600	282595450	27000	27000	27000	27000	0
37	20231116	200500	282595450	27000	27000	27000	27000	0
38	20231116	200400	282595450	27000	27000	27000	27000	0
39	20231116	200300	282595450	27000	27000	27000	27000	0
40	20231116	200200	282595450	27000	27000	27000	27000	0
41	20231116	200100	282595450	27000	27000	27000	27000	0
42	20231116	200000	282595450	27000	27000	27000	27000	0
43	20231116	195900	282595450	27000	27000	27000	27000	0
44	20231116	195800	282595450	27000	27000	27000	27000	0
45	20231116	195700	282595450	27000	27000	27000	27000	0
46	20231116	195600	282595450	27000	27000	27000	27000	0
47	20231116	195500	282595450	27000	27000	27000	27000	0
48	20231116	195400	282595450	27000	27000	27000	27000	0
49	20231116	195300	282595450	27000	27000	27000	27000	0
50	20231116	195200	282595450	27000	27000	27000	27000	0
51	20231116	195100	282595450	27000	27000	27000	27000	0
52	20231116	195000	282595450	27000	27000	27000	27000	0
53	20231116	194900	282595450	27000	27000	27000	27000	0
54	20231116	194800	282595450	27000	27000	27000	27000	0
55	20231116	194700	282595450	27000	27000	27000	27000	0
56	20231116	194600	282595450	27000	27000	27000	27000	0
57	20231116	194500	282595450	27000	27000	27000	27000	0
58	20231116	194400	282595450	27000	27000	27000	27000	0
59	20231116	194300	282595450	27000	27000	27000	27000	0
60	20231116	194200	282595450	27000	27000	27000	27000	0
61	20231116	194100	282595450	27000	27000	27000	27000	0
62	20231116	194000	282595450	27000	27000	27000	27000	116
63	20231116	193900	282595450	27000	27000	27000	27000	0
64	20231116	193800	282595450	27000	27000	27000	27000	0
65	20231116	193700	282595450	27000	27000	27000	27000	0
66	20231116	193600	282595450	27000	27000	27000	27000	0
67	20231116	193500	282595450	27000	27000	27000	27000	0
68	20231116	193400	282595450	27000	27000	27000	27000	0
69	20231116	193300	282595450	27000	27000	27000	27000	0
70	20231116	193200	282595450	27000	27000	27000	27000	0
71	20231116	193100	282595450	27000	27000	27000	27000	0
72	20231116	193000	282595450	27000	27000	27000	27000	0
73	20231116	192900	282595450	27000	27000	27000	27000	0
74	20231116	192800	282595450	27000	27000	27000	27000	0
75	20231116	192700	282595450	27000	27000	27000	27000	0
76	20231116	192600	282595450	27000	27000	27000	27000	0
77	20231116	192500	282595450	27000	27000	27000	27000	0
78	20231116	192400	282595450	27000	27000	27000	27000	0
79	20231116	192300	282595450	27000	27000	27000	27000	0
80	20231116	192200	282595450	27000	27000	27000	27000	0
81	20231116	192100	282595450	27000	27000	27000	27000	0
82	20231116	192000	282595450	27000	27000	27000	27000	0
83	20231116	191900	282595450	27000	27000	27000	27000	0
84	20231116	191800	282595450	27000	27000	27000	27000	0
85	20231116	191700	282595450	27000	27000	27000	27000	0
86	20231116	191600	282595450	27000	27000	27000	27000	0
87	20231116	191500	282595450	27000	27000	27000	27000	0
88	20231116	191400	282595450	27000	27000	27000	27000	0
89	20231116	191300	282595450	27000	27000	27000	27000	0
90	20231116	191200	282595450	27000	27000	27000	27000	0
91	20231116	191100	282595450	27000	27000	27000	27000	0
92	20231116	191000	282595450	27000	27000	27000	27000	116
93	20231116	190900	282595450	27000	27000	27000	27000	0
94	20231116	190800	282595450	27000	27000	27000	27000	0
95	20231116	190700	282595450	27000	27000	27000	27000	0
96	20231116	190600	282595450	27000	27000	27000	27000	0
97	20231116	190500	282595450	27000	27000	27000	27000	0
98	20231116	190400	282595450	27000	27000	27000	27000	0
99	20231116	190300	282595450	27000	27000	27000	27000	0
100	20231116	190200	282595450	27000	27000	27000	27000	0
101	20231116	190100	282595450	27000	27000	27000	27000	0
102	20231116	190000	282595450	27000	27000	27000	27000	0
103	20231116	185900	282595450	27000	27000	27000	27000	0
104	20231116	185800	282595450	27000	27000	27000	27000	0
105	20231116	185700	282595450	27000	27000	27000	27000	0
106	20231116	185600	282595450	27000	27000	27000	27000	0
107	20231116	185500	282595450	27000	27000	27000	27000	0
108	20231116	185400	282595450	27000	27000	27000	27000	0
109	20231116	185300	282595450	27000	27000	27000	27000	0
110	20231116	185200	282595450	27000	27000	27000	27000	0
111	20231116	185100	282595450	27000	27000	27000	27000	0
112	20231116	185000	282595450	27000	27000	27000	27000	0
113	20231116	184900	282595450	27000	27000	27000	27000	0
114	20231116	184800	282595450	27000	27000	27000	27000	0
115	20231116	184700	282595450	27000	27000	27000	27000	0
116	20231116	184600	282595450	27000	27000	27000	27000	0
117	20231116	184500	282595450	27000	27000	27000	27000	0
118	20231116	184400	282595450	27000	27000	27000	27000	0
119	20231116	184300	282595450	27000	27000	27000	27000	0
120	20231116	184200	282595450	27000	27000	27000	27000	0
121	20231116	184100	282595450	27000	27000	27000	27000	0
122	20231116	184000	282595450	27000	27000	27000	27000	116
123	20231116	183900	282595450	27000	27000	27000	27000	0
124	20231116	183800	282595450	27000	27000	27000	27000	0
125	20231116	183700	282595450	27000	27000	27000	27000	0
126	20231116	183600	282595450	27000	27000	27000	27000	0
127	20231116	183500	282595450	27000	27000	27000	27000	0
128	20231116	183400	282595450	27000	27000	27000	27000	0
129	20231116	183300	282595450	27000	27000	27000	27000	0
130	20231116	183200	282595450	27000	27000	27000	27000	0
131	20231116	183100	282595450	27000	27000	27000	27000	0
132	20231116	183000	282595450	27000	27000	27000	27000	0
133	20231116	182900	282595450	27000	27000	27000	27000	0
134	20231116	182800	282595450	27000	27000	27000	27000	0
135	20231116	182700	282595450	27000	27000	27000	27000	0
136	20231116	182600	282595450	27000	27000	27000	27000	0
137	20231116	182500	282595450	27000	27000	27000	27000	0
138	20231116	182400	282595450	27000	27000	27000	27000	0
139	20231116	182300	282595450	27000	27000	27000	27000	0
140	20231116	182200	282595450	27000	27000	27000	27000	0
141	20231116	182100	282595450	27000	27000	27000	27000	0
142	20231116	182000	282595450	27000	27000	27000	27000	0
143	20231116	181900	282595450	27000	27000	27000	27000	0
144	20231116	181800	282595450	27000	27000	27000	27000	0
145	20231116	181700	282595450	27000	27000	27000	27000	0
146	20231116	181600	282595450	27000	27000	27000	27000	0
147	20231116	181500	282595450	27000	27000	27000	27000	0
148	20231116	181400	282595450	27000	27000	27000	27000	0
149	20231116	181300	282595450	27000	27000	27000	27000	0
150	20231116	181200	282595450	27000	27000	27000	27000	0
151	20231116	181100	282595450	27000	27000	27000	27000	0
152	20231116	181000	282595450	27000	27000	27000	27000	116
153	20231116	180900	282595450	27000	27000	27000	27000	0
154	20231116	180800	282595450	27000	27000	27000	27000	0
155	20231116	180700	282595450	27000	27000	27000	27000	0
156	20231116	180600	282595450	27000	27000	27000	27000	0
157	20231116	180500	282595450	27000	27000	27000	27000	0
158	20231116	180400	282595450	27000	27000	27000	27000	0
159	20231116	180300	282595450	27000	27000	27000	27000	0
160	20231116	180200	282595450	27000	27000	27000	27000	0
161	20231116	180100	282595450	27000	27000	27000	27000	0
162	20231116	180000	282595450	27000	27000	27000	27000	0
163	20231116	175900	282595450	27000	27000	27000	27000	0
164	20231116	175800	282595450	27000	27000	27000	27000	0
165	20231116	175700	282595450	27000	27000	27000	27000	0
166	20231116	175600	282595450	27000	27000	27000	27000	0
167	20231116	175500	282595450	27000	27000	27000	27000	0
168	20231116	175400	282595450	27000	27000	27000	27000	0
169	20231116	175300	282595450	27000	27000	27000	27000	0
170	20231116	175200	282595450	27000	27000	27000	27000	0
171	20231116	175100	282595450	27000	27000	27000	27000	0
172	20231116	175000	282595450	27000	27000	27000	27000	0
173	20231116	174900	282595450	27000	27000	27000	27000	0
174	20231116	174800	282595450	27000	27000	27000	27000	0
175	20231116	174700	282595450	27000	27000	27000	27000	0
176	20231116	174600	282595450	27000	27000	27000	27000	0
177	20231116	174500	282595450	27000	27000	27000	27000	0
178	20231116	174400	282595450	27000	27000	27000	27000	0
179	20231116	174300	282595450	27000	27000	27000	27000	0
180	20231116	174200	282595450	27000	27000	27000	27000	0
181	20231116	174100	282595450	27000	27000	27000	27000	0
182	20231116	174000	282595450	27000	27000	27000	27000	116
183	20231116	173900	282595450	27000	27000	27000	27000	0
184	20231116	173800	282595450	27000	27000	27000	27000	0
185	20231116	173700	282595450	27000	27000	27000	27000	0
186	20231116	173600	282595450	27000	27000	27000	27000	0
187	20231116	173500	282595450	27000	27000	27000	27000	0
188	20231116	173400	282595450	27000	27000	27000	27000	0
189	20231116	173300	282595450	27000	27000	27000	27000	0
190	20231116	173200	282595450	27000	27000	27000	27000	0
191	20231116	173100	282595450	27000	27000	27000	27000	0
192	20231116	173000	282595450	27000	27000	27000	27000	0
193	20231116	172900	282595450	27000	27000	27000	27000	0
194	20231116	172800	282595450	27000	27000	27000	27000	0
195	20231116	172700	282595450	27000	27000	27000	27000	0
196	20231116	172600	282595450	27000	27000	27000	27000	0
197	20231116	172500	282595450	27000	27000	27000	27000	0
198	20231116	172400	282595450	27000	27000	27000	27000	0
199	20231116	172300	282595450	27000	27000	27000	27000	0
200	20231116	172200	282595450	27000	27000	27000	27000	0
201	20231116	172100	282595450	27000	27000	27000	27000	0
202	20231116	172000	282595450	27000	27000	27000	27000	0
203	20231116	171900	282595450	27000	27000	27000	27000	0
204	20231116	171800	282595450	27000	27000	27000	27000	0
205	20231116	171700	282595450	27000	27000	27000	27000	0
206	20231116	171600	282595450	27000	27000	27000	27000	0
207	20231116	171500	282595450	27000	27000	27000	27000	0
208	20231116	171400	282595450	27000	27000	27000	27000	0
209	20231116	171300	282595450	27000	27000	27000	27000	0
210	20231116	171200	282595450	27000	27000	27000	27000	0
211	20231116	171100	282595450	27000	27000	27000	27000	0
212	20231116	171000	282595450	27000	27000	27000	27000	116
213	20231116	170900	282595450	27000	27000	27000	27000	0
214	20231116	170800	282595450	27000	27000	27000	27000	0
215	20231116	170700	282595450	27000	27000	27000	27000	0
216	20231116	170600	282595450	27000	27000	27000	27000	0
217	20231116	170500	282595450	27000	27000	27000	27000	0
218	20231116	170400	282595450	27000	27000	27000	27000	0
219	20231116	170300	282595450	27000	27000	27000	27000	0
220	20231116	170200	282595450	27000	27000	27000	27000	0
221	20231116	170100	282595450	27000	27000	27000	27000	0
222	20231116	170000	282595450	27000	27000	27000	27000	0
223	20231116	165900	282595450	27000	27000	27000	27000	0
224	20231116	165800	282595450	27000	27000	27000	27000	0
225	20231116	165700	282595450	27000	27000	27000	27000	0
226	20231116	165600	282595450	27000	27000	27000	27000	0
227	20231116	165500	282595450	27000	27000	27000	27000	0
228	20231116	165400	282595450	27000	27000	27000	27000	0
229	20231116	165300	282595450	27000	27000	27000	27000	0
230	20231116	165200	282595450	27000	27000	27000	27000	0
231	20231116	165100	282595450	27000	27000	27000	27000	0
232	20231116	165000	282595450	27000	27000	27000	27000	0
233	20231116	164900	282595450	27000	27000	27000	27000	0
234	20231116	164800	282595450	27000	27000	27000	27000	0
235	20231116	164700	282595450	27000	27000	27000	27000	0
236	20231116	164600	282595450	27000	27000	27000	27000	0
237	20231116	164500	282595450	27000	27000	27000	27000	0
238	20231116	164400	282595450	27000	27000	27000	27000	0
239	20231116	164300	282595450	27000	27000	27000	27000	0
240	20231116	164200	282595450	27000	27000	27000	27000	0
241	20231116	164100	282595450	27000	27000	27000	27000	0
242	20231116	164000	282595450	27000	27000	27000	27000	116
243	20231116	163900	282595450	27000	27000	27000	27000	0
244	20231116	163800	282595450	27000	27000	27000	27000	0
245	20231116	163700	282595450	27000	27000	27000	27000	0
246	20231116	163600	282595450	27000	27000	27000	27000	0
247	20231116	163500	282595450	27000	27000	27000	27000	0
248	20231116	163400	282595450	27000	27000	27000	27000	0
249	20231116	163300	282595450	27000	27000	27000	27000	0
250	20231116	163200	282595450	27000	27000	27000	27000	0
251	20231116	163100	282595450	27000	27000	27000	27000	0
252	20231116	163000	282595450	27000	27000	27000	27000	116
253	20231116	162900	279463450	27050	27050	27050	27050	0
254	20231116	162800	279463450	27050	27050	27050	27050	0
255	20231116	162700	279463450	27050	27050	27050	27050	0
256	20231116	162600	279463450	27050	27050	27050	27050	0
257	20231116	162500	279463450	27050	27050	27050	27050	0
258	20231116	162400	279463450	27050	27050	27050	27050	0
259	20231116	162300	279463450	27050	27050	27050	27050	0
260	20231116	162200	279463450	27050	27050	27050	27050	0
261	20231116	162100	279463450	27050	27050	27050	27050	0
262	20231116	162000	279463450	27050	27050	27050	27050	0
263	20231116	161900	279463450	27050	27050	27050	27050	0
264	20231116	161800	279463450	27050	27050	27050	27050	0
265	20231116	161700	279463450	27050	27050	27050	27050	0
266	20231116	161600	279463450	27050	27050	27050	27050	0
267	20231116	161500	279463450	27050	27050	27050	27050	0
268	20231116	161400	279463450	27050	27050	27050	27050	12
269	20231116	161300	279138850	27050	27050	27050	27050	1
270	20231116	161200	279111800	27000	27050	27050	27000	4
271	20231116	161100	279003650	27050	27050	27050	27050	21
272	20231116	161000	278435600	27050	27050	27050	27050	0
273	20231116	160900	278435600	27050	27050	27050	27050	10
274	20231116	160800	278165100	27050	27050	27050	27050	0
275	20231116	160700	278165100	27050	27050	27050	27050	5
276	20231116	160600	278029850	27050	27050	27050	27050	0
277	20231116	160500	278029850	27050	27050	27050	27050	0
278	20231116	160400	278029850	27050	27050	27050	27050	0
279	20231116	160300	278029850	27050	27050	27050	27050	50
280	20231116	160200	276677350	27100	27100	27100	27100	1
281	20231116	160100	276650250	27050	27050	27050	27050	0
282	20231116	160000	276650250	27050	27050	27050	27050	94
283	20231116	155900	274107550	27050	27100	27100	27050	6
284	20231116	155800	273945200	27050	27050	27050	27050	0
285	20231116	155700	273945200	27050	27050	27050	27050	30
286	20231116	155600	273133700	27050	27050	27050	27050	0
287	20231116	155500	273133700	27050	27050	27050	27050	0
288	20231116	155400	273133700	27050	27050	27050	27050	26
289	20231116	155300	272430400	27100	27100	27100	27100	0
290	20231116	155200	272430400	27100	27100	27100	27100	0
291	20231116	155100	272430400	27100	27100	27100	27100	10
292	20231116	155000	272159400	27100	27100	27100	27100	0
293	20231116	154900	272159400	27100	27100	27100	27100	0
294	20231116	154800	272159400	27100	27100	27100	27100	0
295	20231116	154700	272159400	27100	27050	27100	27050	13
296	20231116	154600	271807700	27100	27100	27100	27100	0
297	20231116	154500	271807700	27100	27100	27100	27100	0
298	20231116	154400	271807700	27100	27100	27100	27100	0
299	20231116	154300	271807700	27100	27100	27100	27100	0
300	20231116	154200	271807700	27100	27100	27100	27100	10
301	20231116	154100	271536700	27050	27050	27050	27050	0
302	20231116	154000	271536700	27050	27050	27050	27050	0
303	20231116	153900	271536700	27050	27050	27050	27050	17
304	20231116	153800	271076850	27050	27050	27050	27050	0
305	20231116	153700	271076850	27050	27050	27050	27050	10
306	20231116	153600	270806350	27050	27050	27050	27050	0
307	20231116	153500	270806350	27050	27050	27050	27050	0
308	20231116	153400	270806350	27050	27050	27050	27050	0
309	20231116	153300	270806350	27050	27050	27050	27050	5
310	20231116	153200	270671100	27050	27050	27050	27050	1
311	20231116	153100	270644050	27000	27000	27000	27000	20
312	20231116	153000	270104050	27050	27050	27050	27050	0
313	20231116	152900	270104050	27050	27050	27050	27050	0
314	20231116	152800	270104050	27050	27050	27050	27050	0
315	20231116	152700	270104050	27050	27050	27050	27050	0
316	20231116	152600	270104050	27050	27050	27050	27050	150
317	20231116	152500	266046550	27050	27050	27050	27050	0
318	20231116	152400	266046550	27050	27050	27050	27050	36
319	20231116	152300	265072750	27050	27050	27050	27050	0
320	20231116	152200	265072750	27050	27050	27050	27050	0
321	20231116	152100	265072750	27050	27050	27050	27050	0
322	20231116	152000	265072750	27050	27050	27050	27050	0
323	20231116	151900	265072750	27050	27050	27050	27050	1
324	20231116	151800	265045700	27100	27100	27100	27100	0
325	20231116	151700	265045700	27100	27100	27100	27100	10
326	20231116	151600	264774700	27100	27100	27100	27100	0
327	20231116	151500	264774700	27100	27100	27100	27100	0
328	20231116	151400	264774700	27100	27100	27100	27100	10
329	20231116	151300	264503700	27050	27050	27050	27050	2
330	20231116	151200	264449600	27050	27050	27050	27050	0
331	20231116	151100	264449600	27050	27050	27050	27050	36
332	20231116	151000	263475800	27000	27050	27050	27000	47
333	20231116	150900	262206750	27100	27050	27100	27050	52
334	20231116	150800	260800100	27100	27100	27100	27100	0
335	20231116	150700	260800100	27100	27050	27100	27050	64
336	20231116	150600	259068750	27050	27050	27050	27050	0
337	20231116	150500	259068750	27050	27050	27050	27050	0
338	20231116	150400	259068750	27050	27050	27050	27050	0
339	20231116	150300	259068750	27050	27050	27050	27050	1
340	20231116	150200	259041700	27100	27100	27100	27100	1
341	20231116	150100	259014600	27050	27050	27050	27050	0
342	20231116	150000	259014600	27050	27050	27050	27050	0
343	20231116	145900	259014600	27050	27050	27050	27050	0
344	20231116	145800	259014600	27050	27050	27050	27050	0
345	20231116	145700	259014600	27050	27050	27050	27050	0
346	20231116	145600	259014600	27050	27050	27050	27050	0
347	20231116	145500	259014600	27050	27050	27050	27050	50
348	20231116	145400	257662100	27050	27050	27050	27050	40
349	20231116	145300	256580100	27050	27050	27050	27050	0
350	20231116	145200	256580100	27050	27050	27050	27050	0
351	20231116	145100	256580100	27050	27050	27050	27050	0
352	20231116	145000	256580100	27050	27050	27050	27050	0
353	20231116	144900	256580100	27050	27050	27050	27050	0
354	20231116	144800	256580100	27050	27050	27050	27050	0
355	20231116	144700	256580100	27050	27050	27050	27050	45
356	20231116	144600	255362850	27050	27050	27050	27050	13
357	20231116	144500	255011200	27050	27050	27050	27050	132
358	20231116	144400	251440600	27050	27050	27050	27050	0
359	20231116	144300	251440600	27050	27050	27050	27050	0
360	20231116	144200	251440600	27050	27050	27050	27050	0
361	20231116	144100	251440600	27050	27050	27050	27050	0
362	20231116	144000	251440600	27050	27050	27050	27050	0
363	20231116	143900	251440600	27050	27050	27050	27050	0
364	20231116	143800	251440600	27050	27050	27050	27050	17
365	20231116	143700	250980750	27050	27050	27050	27050	0
366	20231116	143600	250980750	27050	27050	27050	27050	0
367	20231116	143500	250980750	27050	27050	27050	27050	81
368	20231116	143400	248789700	27050	27050	27050	27050	20
369	20231116	143300	248248700	27050	27050	27050	27050	87
370	20231116	143200	245895350	27050	27050	27050	27050	0
371	20231116	143100	245895350	27050	27050	27050	27050	0
372	20231116	143000	245895350	27050	27050	27050	27050	0
373	20231116	142900	245895350	27050	27050	27050	27050	0
374	20231116	142800	245895350	27050	27050	27050	27050	0
375	20231116	142700	245895350	27050	27050	27050	27050	0
376	20231116	142600	245895350	27050	27050	27050	27050	0
377	20231116	142500	245895350	27050	27050	27050	27050	0
378	20231116	142400	245895350	27050	27050	27050	27050	0
379	20231116	142300	245895350	27050	27050	27050	27050	102
380	20231116	142200	243136250	27050	27050	27050	27050	13
381	20231116	142100	242784600	27050	27050	27050	27050	0
382	20231116	142000	242784600	27050	27050	27050	27050	0
383	20231116	141900	242784600	27050	27050	27050	27050	0
384	20231116	141800	242784600	27050	27050	27050	27050	2
385	20231116	141700	242730500	27050	27050	27050	27050	0
386	20231116	141600	242730500	27050	27050	27050	27050	1
387	20231116	141500	242703450	27000	27000	27000	27000	0
388	20231116	141400	242703450	27000	27000	27000	27000	0
389	20231116	141300	242703450	27000	27000	27000	27000	0
390	20231116	141200	242703450	27000	27000	27000	27000	0
391	20231116	141100	242703450	27000	27000	27000	27000	0
392	20231116	141000	242703450	27000	27000	27000	27000	0
393	20231116	140900	242703450	27000	27000	27000	27000	0
394	20231116	140800	242703450	27000	27050	27050	27000	10
395	20231116	140700	242433150	27050	27050	27050	27050	1
396	20231116	140600	242406100	27050	27050	27050	27050	90
397	20231116	140500	239971600	27050	27050	27050	27050	13
398	20231116	140400	239619950	27050	27050	27050	27050	2
399	20231116	140300	239565850	27050	27050	27050	27050	0
400	20231116	140200	239565850	27050	27050	27050	27050	0
401	20231116	140100	239565850	27050	27050	27050	27050	0
402	20231116	140000	239565850	27050	27050	27050	27050	0
403	20231116	135900	239565850	27050	27050	27050	27050	0
404	20231116	135800	239565850	27050	27050	27050	27050	0
405	20231116	135700	239565850	27050	27050	27050	27050	0
406	20231116	135600	239565850	27050	27050	27050	27050	0
407	20231116	135500	239565850	27050	27050	27050	27050	0
408	20231116	135400	239565850	27050	27050	27050	27050	0
409	20231116	135300	239565850	27050	27050	27050	27050	0
410	20231116	135200	239565850	27050	27050	27050	27050	0
411	20231116	135100	239565850	27050	27050	27050	27050	20
412	20231116	135000	239024850	27050	27050	27050	27050	0
413	20231116	134900	239024850	27050	27050	27050	27050	0
414	20231116	134800	239024850	27050	27050	27050	27050	0
415	20231116	134700	239024850	27050	27050	27050	27050	95
416	20231116	134600	236455100	27050	27050	27050	27050	37
417	20231116	134500	235454250	27150	27150	27150	27150	0
418	20231116	134400	235454250	27150	27150	27150	27150	0
419	20231116	134300	235454250	27150	27150	27150	27150	0
420	20231116	134200	235454250	27150	27150	27150	27150	0
421	20231116	134100	235454250	27150	27150	27150	27150	1
422	20231116	134000	235427100	27100	27100	27100	27100	0
423	20231116	133900	235427100	27100	27100	27100	27100	115
424	20231116	133800	232310600	27100	27100	27100	27100	30
425	20231116	133700	231497600	27100	27100	27100	27100	2
426	20231116	133600	231443400	27050	27050	27050	27050	0
427	20231116	133500	231443400	27050	27050	27050	27050	0
428	20231116	133400	231443400	27050	27050	27050	27050	0
429	20231116	133300	231443400	27050	27050	27050	27050	0
430	20231116	133200	231443400	27050	27050	27050	27050	0
431	20231116	133100	231443400	27050	27050	27050	27050	0
432	20231116	133000	231443400	27050	27050	27050	27050	0
433	20231116	132900	231443400	27050	27050	27050	27050	0
434	20231116	132800	231443400	27050	27050	27050	27050	0
435	20231116	132700	231443400	27050	27050	27050	27050	10
436	20231116	132600	231172900	27050	27050	27050	27050	0
437	20231116	132500	231172900	27050	27050	27050	27050	0
438	20231116	132400	231172900	27050	27050	27050	27050	0
439	20231116	132300	231172900	27050	27050	27050	27050	0
440	20231116	132200	231172900	27050	27050	27050	27050	0
441	20231116	132100	231172900	27050	27050	27050	27050	21
442	20231116	132000	230604850	27050	27050	27050	27050	0
443	20231116	131900	230604850	27050	27050	27050	27050	8
444	20231116	131800	230388450	27050	27050	27050	27000	73
445	20231116	131700	228415550	27050	27050	27050	27050	23
446	20231116	131600	227793400	27050	27050	27050	27050	24
447	20231116	131500	227144200	27050	27050	27050	27050	0
448	20231116	131400	227144200	27050	27050	27050	27050	0
449	20231116	131300	227144200	27050	27050	27050	27050	20
450	20231116	131200	226603200	27050	27050	27050	27050	0
451	20231116	131100	226603200	27050	27050	27050	27050	75
452	20231116	131000	224574450	27050	27050	27050	27050	0
453	20231116	130900	224574450	27050	27050	27050	27050	0
454	20231116	130800	224574450	27050	27050	27050	27050	0
455	20231116	130700	224574450	27050	27050	27050	27050	0
456	20231116	130600	224574450	27050	27050	27050	27000	48
457	20231116	130500	223277850	27050	27050	27050	27050	50
458	20231116	130400	221925350	27050	27050	27050	27050	20
459	20231116	130300	221384350	27050	27050	27050	27050	0
460	20231116	130200	221384350	27050	27050	27050	27050	0
461	20231116	130100	221384350	27050	27050	27050	27050	0
462	20231116	130000	221384350	27050	27050	27050	27050	0
463	20231116	125900	221384350	27050	27050	27050	27050	0
464	20231116	125800	221384350	27050	27050	27050	27050	0
465	20231116	125700	221384350	27050	27050	27050	27050	0
466	20231116	125600	221384350	27050	27050	27050	27050	0
467	20231116	125500	221384350	27050	27050	27050	27050	0
468	20231116	125400	221384350	27050	27050	27050	27050	2
469	20231116	125300	221330250	27050	27050	27050	27050	0
470	20231116	125200	221330250	27050	27050	27050	27050	40
471	20231116	125100	220248250	27100	27100	27100	27100	0
472	20231116	125000	220248250	27100	27100	27100	27100	1
473	20231116	124900	220221150	27050	27050	27050	27050	0
474	20231116	124800	220221150	27050	27050	27050	27050	0
475	20231116	124700	220221150	27050	27050	27050	27050	0
476	20231116	124600	220221150	27050	27050	27050	27050	0
477	20231116	124500	220221150	27050	27050	27050	27050	0
478	20231116	124400	220221150	27050	27050	27050	27050	0
479	20231116	124300	220221150	27050	27050	27050	27050	0
480	20231116	124200	220221150	27050	27050	27050	27050	0
481	20231116	124100	220221150	27050	27050	27050	27050	0
482	20231116	124000	220221150	27050	27050	27050	27050	0
483	20231116	123900	220221150	27050	27050	27050	27050	0
484	20231116	123800	220221150	27050	27050	27050	27050	0
485	20231116	123700	220221150	27050	27050	27050	27050	0
486	20231116	123600	220221150	27050	27050	27050	27050	0
487	20231116	123500	220221150	27050	27050	27050	27050	0
488	20231116	123400	220221150	27050	27050	27050	27050	0
489	20231116	123300	220221150	27050	27050	27050	27050	0
490	20231116	123200	220221150	27050	27050	27050	27050	0
491	20231116	123100	220221150	27050	27050	27050	27050	81
492	20231116	123000	218030100	27050	27050	27050	27050	0
493	20231116	122900	218030100	27050	27050	27050	27050	0
494	20231116	122800	218030100	27050	27050	27050	27050	343
495	20231116	122700	208751950	27050	27050	27050	27050	0
496	20231116	122600	208751950	27050	27100	27100	27050	2
497	20231116	122500	208697800	27150	27150	27150	27150	1
498	20231116	122400	208670650	27150	27150	27150	27150	0
499	20231116	122300	208670650	27150	27150	27150	27150	2
500	20231116	122200	208616350	27150	27100	27150	27100	37
501	20231116	122100	207611950	27100	27100	27100	27100	7
502	20231116	122000	207422250	27100	27100	27100	27100	0
503	20231116	121900	207422250	27100	27100	27100	27100	121
504	20231116	121800	204143150	27100	27100	27100	27100	0
505	20231116	121700	204143150	27100	27100	27100	27100	37
506	20231116	121600	203140450	27100	27100	27100	27100	0
507	20231116	121500	203140450	27100	27100	27100	27100	0
508	20231116	121400	203140450	27100	27100	27100	27100	0
509	20231116	121300	203140450	27100	27100	27100	27100	0
510	20231116	121200	203140450	27100	27100	27100	27100	0
511	20231116	121100	203140450	27100	27100	27100	27100	5
512	20231116	121000	203004950	27100	27100	27100	27100	3
513	20231116	120900	202923650	27100	27100	27100	27100	0
514	20231116	120800	202923650	27100	27100	27100	27100	120
515	20231116	120700	199671650	27100	27100	27100	27100	147
516	20231116	120600	195687950	27100	27100	27100	27100	2
517	20231116	120500	195633750	27100	27100	27100	27100	174
518	20231116	120400	190918350	27150	27150	27150	27150	0
519	20231116	120300	190918350	27150	27150	27150	27150	0
520	20231116	120200	190918350	27150	27150	27150	27150	1
521	20231116	120100	190891200	27150	27150	27150	27150	110
522	20231116	120000	187904700	27150	27150	27150	27150	168
523	20231116	115900	183343500	27150	27150	27150	27150	132
524	20231116	115800	179759700	27150	27150	27150	27150	10
525	20231116	115700	179488200	27150	27150	27150	27150	1
526	20231116	115600	179461050	27150	27150	27150	27150	20
527	20231116	115500	178918050	27150	27150	27150	27150	55
528	20231116	115400	177424800	27150	27150	27150	27150	0
529	20231116	115300	177424800	27150	27150	27150	27150	0
530	20231116	115200	177424800	27150	27150	27150	27150	0
531	20231116	115100	177424800	27150	27150	27150	27150	0
532	20231116	115000	177424800	27150	27150	27150	27150	0
533	20231116	114900	177424800	27150	27150	27150	27150	73
534	20231116	114800	175442850	27150	27150	27150	27150	0
535	20231116	114700	175442850	27150	27150	27150	27150	0
536	20231116	114600	175442850	27150	27150	27150	27150	0
537	20231116	114500	175442850	27150	27150	27150	27150	0
538	20231116	114400	175442850	27150	27100	27150	27100	68
539	20231116	114300	173599550	27050	27050	27050	27050	0
540	20231116	114200	173599550	27050	27050	27050	27050	0
541	20231116	114100	173599550	27050	27100	27100	27050	43
542	20231116	114000	172434500	27100	27100	27100	27100	0
543	20231116	113900	172434500	27100	27100	27100	27100	0
544	20231116	113800	172434500	27100	27100	27100	27100	1
545	20231116	113700	172407400	27100	27100	27100	27100	69
546	20231116	113600	170537500	27150	27150	27150	27150	0
547	20231116	113500	170537500	27150	27150	27150	27150	0
548	20231116	113400	170537500	27150	27150	27150	27150	0
549	20231116	113300	170537500	27150	27150	27150	27150	20
550	20231116	113200	169994500	27150	27150	27150	27150	0
551	20231116	113100	169994500	27150	27150	27150	27150	0
552	20231116	113000	169994500	27150	27150	27150	27150	0
553	20231116	112900	169994500	27150	27150	27150	27150	0
554	20231116	112800	169994500	27150	27150	27150	27150	0
555	20231116	112700	169994500	27150	27150	27150	27150	13
556	20231116	112600	169641550	27150	27150	27150	27150	0
557	20231116	112500	169641550	27150	27150	27150	27150	1
558	20231116	112400	169614400	27200	27200	27200	27200	10
559	20231116	112300	169342400	27150	27200	27200	27150	15
560	20231116	112200	168934850	27200	27150	27200	27150	314
561	20231116	112100	160400950	27100	27100	27100	27100	4
562	20231116	112000	160292550	27100	27050	27150	27050	556
563	20231116	111900	145217050	27050	27000	27050	26950	442
564	20231116	111800	133295200	27050	27050	27050	27050	0
565	20231116	111700	133295200	27050	27050	27050	27050	0
566	20231116	111600	133295200	27050	27050	27050	27050	93
567	20231116	111500	130779550	27050	27050	27050	27050	407
568	20231116	111400	119770200	27050	27050	27050	27050	10
569	20231116	111300	119499700	27050	27050	27050	27050	0
570	20231116	111200	119499700	27050	27050	27050	27050	55
571	20231116	111100	118011950	27050	27050	27050	27050	0
572	20231116	111000	118011950	27050	27050	27050	27050	0
573	20231116	110900	118011950	27050	27050	27050	27050	81
574	20231116	110800	115820900	27050	27050	27050	27050	10
575	20231116	110700	115550400	27050	27050	27050	27050	50
576	20231116	110600	114197900	27050	27050	27050	27050	0
577	20231116	110500	114197900	27050	27050	27050	27050	0
578	20231116	110400	114197900	27050	27050	27050	27050	0
579	20231116	110300	114197900	27050	27000	27050	27000	44
580	20231116	110200	113007750	27050	27050	27050	27050	0
581	20231116	110100	113007750	27050	27050	27050	27050	73
582	20231116	110000	111033100	27050	27050	27050	27050	1
583	20231116	105900	111006050	27050	27050	27050	27050	0
584	20231116	105800	111006050	27050	27050	27050	27050	0
585	20231116	105700	111006050	27050	27050	27050	27050	10
586	20231116	105600	110735550	27050	27050	27050	27050	1
587	20231116	105500	110708500	27050	27050	27050	27050	0
588	20231116	105400	110708500	27050	27050	27050	27050	1
589	20231116	105300	110681450	27000	27000	27000	27000	0
590	20231116	105200	110681450	27000	27000	27000	27000	1
591	20231116	105100	110654450	26900	26900	26900	26900	0
592	20231116	105000	110654450	26900	27100	27100	26900	669
593	20231116	104900	92630050	27000	27000	27000	27000	0
594	20231116	104800	92630050	27000	27050	27050	27000	15
595	20231116	104700	92225000	27000	27000	27000	27000	0
596	20231116	104600	92225000	27000	27000	27000	27000	0
597	20231116	104500	92225000	27000	27000	27000	27000	0
598	20231116	104400	92225000	27000	27000	27000	27000	80
599	20231116	104300	90065000	27000	27000	27000	27000	21
600	20231116	104200	89498000	27000	27000	27000	27000	0
601	20231116	104100	89498000	27000	27000	27000	27000	124
602	20231116	104000	86150000	27000	27000	27000	27000	0
603	20231116	103900	86150000	27000	27000	27000	27000	0
604	20231116	103800	86150000	27000	27000	27000	27000	0
605	20231116	103700	86150000	27000	27000	27000	27000	0
606	20231116	103600	86150000	27000	27000	27000	27000	154
607	20231116	103500	81992000	27000	27000	27000	27000	0
608	20231116	103400	81992000	27000	27000	27000	27000	185
609	20231116	103300	76997000	27150	27100	27150	27000	844
610	20231116	103200	54122650	27100	27100	27100	27100	0
611	20231116	103100	54122650	27100	27000	27100	27000	47
612	20231116	103000	52853550	27000	27000	27000	27000	21
613	20231116	102900	52286550	27000	27000	27000	27000	118
614	20231116	102800	49100550	27000	27000	27000	27000	0
615	20231116	102700	49100550	27000	27050	27050	27000	68
616	20231116	102600	47264500	27000	27000	27000	27000	103
617	20231116	102500	44483500	27000	27000	27000	27000	0
618	20231116	102400	44483500	27000	27000	27000	27000	0
619	20231116	102300	44483500	27000	27000	27000	27000	11
620	20231116	102200	44186500	27000	27000	27000	27000	12
621	20231116	102100	43862500	27000	27000	27000	27000	0
622	20231116	102000	43862500	27000	27050	27050	27000	29
623	20231116	101900	43079450	27050	27050	27050	27050	1
624	20231116	101800	43052400	27050	27050	27050	27050	0
625	20231116	101700	43052400	27050	27050	27050	27050	10
626	20231116	101600	42781900	26950	26950	26950	26950	103
627	20231116	101500	40006050	26950	26950	26950	26950	0
628	20231116	101400	40006050	26950	26950	26950	26950	0
629	20231116	101300	40006050	26950	26950	26950	26950	0
630	20231116	101200	40006050	26950	27050	27050	26950	548
631	20231116	101100	25230700	27050	27050	27050	27050	0
632	20231116	101000	25230700	27050	27050	27050	27050	9
633	20231116	100900	24987250	27000	27000	27000	27000	0
634	20231116	100800	24987250	27000	27000	27000	27000	30
635	20231116	100700	24177250	27000	27000	27000	27000	0
636	20231116	100600	24177250	27000	27000	27000	27000	120
637	20231116	100500	20937250	27050	27050	27100	27050	271
638	20231116	100400	13604750	27050	27050	27050	27050	5
639	20231116	100300	13469500	27050	27050	27050	27050	5
640	20231116	100200	13334250	27050	27050	27050	27050	155
641	20231116	100100	9141500	27050	27000	27050	27000	143
642	20231116	100000	5274750	27050	27050	27050	27050	194