KissMeData/126340/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	201500	881116200	27000	27000	27000	27000	969
3	20241120	201400	881116200	27000	27000	27000	27000	0
4	20241120	201300	881116200	27000	27000	27000	27000	0
5	20241120	201200	881116200	27000	27000	27000	27000	0
6	20241120	201100	881116200	27000	27000	27000	27000	0
7	20241120	201000	881116200	27000	27000	27000	27000	0
8	20241120	200900	881116200	27000	27000	27000	27000	0
9	20241120	200800	881116200	27000	27000	27000	27000	0
10	20241120	200700	881116200	27000	27000	27000	27000	0
11	20241120	200600	881116200	27000	27000	27000	27000	0
12	20241120	200500	881116200	27000	27000	27000	27000	0
13	20241120	200400	881116200	27000	27000	27000	27000	0
14	20241120	200300	881116200	27000	27000	27000	27000	0
15	20241120	200200	881116200	27000	27000	27000	27000	0
16	20241120	200100	881116200	27000	27000	27000	27000	0
17	20241120	200000	881116200	27000	27000	27000	27000	0
18	20241120	195900	881116200	27000	27000	27000	27000	0
19	20241120	195800	881116200	27000	27000	27000	27000	0
20	20241120	195700	881116200	27000	27000	27000	27000	0
21	20241120	195600	881116200	27000	27000	27000	27000	0
22	20241120	195500	881116200	27000	27000	27000	27000	0
23	20241120	195400	881116200	27000	27000	27000	27000	0
24	20241120	195300	881116200	27000	27000	27000	27000	0
25	20241120	195200	881116200	27000	27000	27000	27000	0
26	20241120	195100	881116200	27000	27000	27000	27000	0
27	20241120	195000	881116200	27000	27000	27000	27000	0
28	20241120	194900	881116200	27000	27000	27000	27000	0
29	20241120	194800	881116200	27000	27000	27000	27000	0
30	20241120	194700	881116200	27000	27000	27000	27000	0
31	20241120	194600	881116200	27000	27000	27000	27000	0
32	20241120	194500	881116200	27000	27000	27000	27000	969
33	20241120	194400	881116200	27000	27000	27000	27000	0
34	20241120	194300	881116200	27000	27000	27000	27000	0
35	20241120	194200	881116200	27000	27000	27000	27000	0
36	20241120	194100	881116200	27000	27000	27000	27000	0
37	20241120	194000	881116200	27000	27000	27000	27000	0
38	20241120	193900	881116200	27000	27000	27000	27000	0
39	20241120	193800	881116200	27000	27000	27000	27000	0
40	20241120	193700	881116200	27000	27000	27000	27000	0
41	20241120	193600	881116200	27000	27000	27000	27000	0
42	20241120	193500	881116200	27000	27000	27000	27000	0
43	20241120	193400	881116200	27000	27000	27000	27000	0
44	20241120	193300	881116200	27000	27000	27000	27000	0
45	20241120	193200	881116200	27000	27000	27000	27000	0
46	20241120	193100	881116200	27000	27000	27000	27000	0
47	20241120	193000	881116200	27000	27000	27000	27000	0
48	20241120	192900	881116200	27000	27000	27000	27000	0
49	20241120	192800	881116200	27000	27000	27000	27000	0
50	20241120	192700	881116200	27000	27000	27000	27000	0
51	20241120	192600	881116200	27000	27000	27000	27000	0
52	20241120	192500	881116200	27000	27000	27000	27000	0
53	20241120	192400	881116200	27000	27000	27000	27000	0
54	20241120	192300	881116200	27000	27000	27000	27000	0
55	20241120	192200	881116200	27000	27000	27000	27000	0
56	20241120	192100	881116200	27000	27000	27000	27000	0
57	20241120	192000	881116200	27000	27000	27000	27000	0
58	20241120	191900	881116200	27000	27000	27000	27000	0
59	20241120	191800	881116200	27000	27000	27000	27000	0
60	20241120	191700	881116200	27000	27000	27000	27000	0
61	20241120	191600	881116200	27000	27000	27000	27000	0
62	20241120	191500	881116200	27000	27000	27000	27000	969
63	20241120	191400	881116200	27000	27000	27000	27000	0
64	20241120	191300	881116200	27000	27000	27000	27000	0
65	20241120	191200	881116200	27000	27000	27000	27000	0
66	20241120	191100	881116200	27000	27000	27000	27000	0
67	20241120	191000	881116200	27000	27000	27000	27000	0
68	20241120	190900	881116200	27000	27000	27000	27000	0
69	20241120	190800	881116200	27000	27000	27000	27000	0
70	20241120	190700	881116200	27000	27000	27000	27000	0
71	20241120	190600	881116200	27000	27000	27000	27000	0
72	20241120	190500	881116200	27000	27000	27000	27000	0
73	20241120	190400	881116200	27000	27000	27000	27000	0
74	20241120	190300	881116200	27000	27000	27000	27000	0
75	20241120	190200	881116200	27000	27000	27000	27000	0
76	20241120	190100	881116200	27000	27000	27000	27000	0
77	20241120	190000	881116200	27000	27000	27000	27000	0
78	20241120	185900	881116200	27000	27000	27000	27000	0
79	20241120	185800	881116200	27000	27000	27000	27000	0
80	20241120	185700	881116200	27000	27000	27000	27000	0
81	20241120	185600	881116200	27000	27000	27000	27000	0
82	20241120	185500	881116200	27000	27000	27000	27000	0
83	20241120	185400	881116200	27000	27000	27000	27000	0
84	20241120	185300	881116200	27000	27000	27000	27000	0
85	20241120	185200	881116200	27000	27000	27000	27000	0
86	20241120	185100	881116200	27000	27000	27000	27000	0
87	20241120	185000	881116200	27000	27000	27000	27000	0
88	20241120	184900	881116200	27000	27000	27000	27000	0
89	20241120	184800	881116200	27000	27000	27000	27000	0
90	20241120	184700	881116200	27000	27000	27000	27000	0
91	20241120	184600	881116200	27000	27000	27000	27000	0
92	20241120	184500	881116200	27000	27000	27000	27000	969
93	20241120	184400	881116200	27000	27000	27000	27000	0
94	20241120	184300	881116200	27000	27000	27000	27000	0
95	20241120	184200	881116200	27000	27000	27000	27000	0
96	20241120	184100	881116200	27000	27000	27000	27000	0
97	20241120	184000	881116200	27000	27000	27000	27000	0
98	20241120	183900	881116200	27000	27000	27000	27000	0
99	20241120	183800	881116200	27000	27000	27000	27000	0
100	20241120	183700	881116200	27000	27000	27000	27000	0
101	20241120	183600	881116200	27000	27000	27000	27000	0
102	20241120	183500	881116200	27000	27000	27000	27000	0
103	20241120	183400	881116200	27000	27000	27000	27000	0
104	20241120	183300	881116200	27000	27000	27000	27000	0
105	20241120	183200	881116200	27000	27000	27000	27000	0
106	20241120	183100	881116200	27000	27000	27000	27000	0
107	20241120	183000	881116200	27000	27000	27000	27000	0
108	20241120	182900	881116200	27000	27000	27000	27000	0
109	20241120	182800	881116200	27000	27000	27000	27000	0
110	20241120	182700	881116200	27000	27000	27000	27000	0
111	20241120	182600	881116200	27000	27000	27000	27000	0
112	20241120	182500	881116200	27000	27000	27000	27000	0
113	20241120	182400	881116200	27000	27000	27000	27000	0
114	20241120	182300	881116200	27000	27000	27000	27000	0
115	20241120	182200	881116200	27000	27000	27000	27000	0
116	20241120	182100	881116200	27000	27000	27000	27000	0
117	20241120	182000	881116200	27000	27000	27000	27000	0
118	20241120	181900	881116200	27000	27000	27000	27000	0
119	20241120	181800	881116200	27000	27000	27000	27000	0
120	20241120	181700	881116200	27000	27000	27000	27000	0
121	20241120	181600	881116200	27000	27000	27000	27000	0
122	20241120	181500	881116200	27000	27000	27000	27000	969
123	20241120	181400	881116200	27000	27000	27000	27000	0
124	20241120	181300	881116200	27000	27000	27000	27000	0
125	20241120	181200	881116200	27000	27000	27000	27000	0
126	20241120	181100	881116200	27000	27000	27000	27000	0
127	20241120	181000	881116200	27000	27000	27000	27000	0
128	20241120	180900	881116200	27000	27000	27000	27000	0
129	20241120	180800	881116200	27000	27000	27000	27000	0
130	20241120	180700	881116200	27000	27000	27000	27000	0
131	20241120	180600	881116200	27000	27000	27000	27000	0
132	20241120	180500	881116200	27000	27000	27000	27000	0
133	20241120	180400	881116200	27000	27000	27000	27000	0
134	20241120	180300	881116200	27000	27000	27000	27000	0
135	20241120	180200	881116200	27000	27000	27000	27000	0
136	20241120	180100	881116200	27000	27000	27000	27000	0
137	20241120	180000	881116200	27000	27000	27000	27000	0
138	20241120	175900	881116200	27000	27000	27000	27000	0
139	20241120	175800	881116200	27000	27000	27000	27000	0
140	20241120	175700	881116200	27000	27000	27000	27000	0
141	20241120	175600	881116200	27000	27000	27000	27000	0
142	20241120	175500	881116200	27000	27000	27000	27000	0
143	20241120	175400	881116200	27000	27000	27000	27000	0
144	20241120	175300	881116200	27000	27000	27000	27000	0
145	20241120	175200	881116200	27000	27000	27000	27000	0
146	20241120	175100	881116200	27000	27000	27000	27000	0
147	20241120	175000	881116200	27000	27000	27000	27000	0
148	20241120	174900	881116200	27000	27000	27000	27000	0
149	20241120	174800	881116200	27000	27000	27000	27000	0
150	20241120	174700	881116200	27000	27000	27000	27000	0
151	20241120	174600	881116200	27000	27000	27000	27000	0
152	20241120	174500	881116200	27000	27000	27000	27000	969
153	20241120	174400	881116200	27000	27000	27000	27000	0
154	20241120	174300	881116200	27000	27000	27000	27000	0
155	20241120	174200	881116200	27000	27000	27000	27000	0
156	20241120	174100	881116200	27000	27000	27000	27000	0
157	20241120	174000	881116200	27000	27000	27000	27000	0
158	20241120	173900	881116200	27000	27000	27000	27000	0
159	20241120	173800	881116200	27000	27000	27000	27000	0
160	20241120	173700	881116200	27000	27000	27000	27000	0
161	20241120	173600	881116200	27000	27000	27000	27000	0
162	20241120	173500	881116200	27000	27000	27000	27000	0
163	20241120	173400	881116200	27000	27000	27000	27000	0
164	20241120	173300	881116200	27000	27000	27000	27000	0
165	20241120	173200	881116200	27000	27000	27000	27000	0
166	20241120	173100	881116200	27000	27000	27000	27000	0
167	20241120	173000	881116200	27000	27000	27000	27000	0
168	20241120	172900	881116200	27000	27000	27000	27000	0
169	20241120	172800	881116200	27000	27000	27000	27000	0
170	20241120	172700	881116200	27000	27000	27000	27000	0
171	20241120	172600	881116200	27000	27000	27000	27000	0
172	20241120	172500	881116200	27000	27000	27000	27000	0
173	20241120	172400	881116200	27000	27000	27000	27000	0
174	20241120	172300	881116200	27000	27000	27000	27000	0
175	20241120	172200	881116200	27000	27000	27000	27000	0
176	20241120	172100	881116200	27000	27000	27000	27000	0
177	20241120	172000	881116200	27000	27000	27000	27000	0
178	20241120	171900	881116200	27000	27000	27000	27000	0
179	20241120	171800	881116200	27000	27000	27000	27000	0
180	20241120	171700	881116200	27000	27000	27000	27000	0
181	20241120	171600	881116200	27000	27000	27000	27000	0
182	20241120	171500	881116200	27000	27000	27000	27000	969
183	20241120	171400	881116200	27000	27000	27000	27000	0
184	20241120	171300	881116200	27000	27000	27000	27000	0
185	20241120	171200	881116200	27000	27000	27000	27000	0
186	20241120	171100	881116200	27000	27000	27000	27000	0
187	20241120	171000	881116200	27000	27000	27000	27000	0
188	20241120	170900	881116200	27000	27000	27000	27000	0
189	20241120	170800	881116200	27000	27000	27000	27000	0
190	20241120	170700	881116200	27000	27000	27000	27000	0
191	20241120	170600	881116200	27000	27000	27000	27000	0
192	20241120	170500	881116200	27000	27000	27000	27000	0
193	20241120	170400	881116200	27000	27000	27000	27000	0
194	20241120	170300	881116200	27000	27000	27000	27000	0
195	20241120	170200	881116200	27000	27000	27000	27000	0
196	20241120	170100	881116200	27000	27000	27000	27000	0
197	20241120	170000	881116200	27000	27000	27000	27000	0
198	20241120	165900	881116200	27000	27000	27000	27000	0
199	20241120	165800	881116200	27000	27000	27000	27000	0
200	20241120	165700	881116200	27000	27000	27000	27000	0
201	20241120	165600	881116200	27000	27000	27000	27000	0
202	20241120	165500	881116200	27000	27000	27000	27000	0
203	20241120	165400	881116200	27000	27000	27000	27000	0
204	20241120	165300	881116200	27000	27000	27000	27000	0
205	20241120	165200	881116200	27000	27000	27000	27000	0
206	20241120	165100	881116200	27000	27000	27000	27000	0
207	20241120	165000	881116200	27000	27000	27000	27000	0
208	20241120	164900	881116200	27000	27000	27000	27000	0
209	20241120	164800	881116200	27000	27000	27000	27000	0
210	20241120	164700	881116200	27000	27000	27000	27000	0
211	20241120	164600	881116200	27000	27000	27000	27000	0
212	20241120	164500	881116200	27000	27000	27000	27000	969
213	20241120	164400	881116200	27000	27000	27000	27000	0
214	20241120	164300	881116200	27000	27000	27000	27000	0
215	20241120	164200	881116200	27000	27000	27000	27000	0
216	20241120	164100	881116200	27000	27000	27000	27000	0
217	20241120	164000	881116200	27000	27000	27000	27000	0
218	20241120	163900	881116200	27000	27000	27000	27000	0
219	20241120	163800	881116200	27000	27000	27000	27000	0
220	20241120	163700	881116200	27000	27000	27000	27000	0
221	20241120	163600	881116200	27000	27000	27000	27000	0
222	20241120	163500	881116200	27000	27000	27000	27000	0
223	20241120	163400	881116200	27000	27000	27000	27000	0
224	20241120	163300	881116200	27000	27000	27000	27000	0
225	20241120	163200	881116200	27000	27000	27000	27000	0
226	20241120	163100	881116200	27000	27000	27000	27000	0
227	20241120	163000	881116200	27000	27000	27000	27000	0
228	20241120	162900	881116200	27000	27000	27000	27000	0
229	20241120	162800	881116200	27000	27000	27000	27000	0
230	20241120	162700	881116200	27000	27000	27000	27000	0
231	20241120	162600	881116200	27000	27000	27000	27000	0
232	20241120	162500	881116200	27000	27000	27000	27000	0
233	20241120	162400	881116200	27000	27000	27000	27000	0
234	20241120	162300	881116200	27000	27000	27000	27000	0
235	20241120	162200	881116200	27000	27000	27000	27000	0
236	20241120	162100	881116200	27000	27000	27000	27000	0
237	20241120	162000	881116200	27000	27000	27000	27000	0
238	20241120	161900	881116200	27000	27000	27000	27000	0
239	20241120	161800	881116200	27000	27000	27000	27000	0
240	20241120	161700	881116200	27000	27000	27000	27000	0
241	20241120	161600	881116200	27000	27000	27000	27000	0
242	20241120	161500	881116200	27000	27000	27000	27000	969
243	20241120	161400	881116200	27000	27000	27000	27000	0
244	20241120	161300	881116200	27000	27000	27000	27000	0
245	20241120	161200	881116200	27000	27000	27000	27000	0
246	20241120	161100	881116200	27000	27000	27000	27000	0
247	20241120	161000	881116200	27000	27000	27000	27000	0
248	20241120	160900	881116200	27000	27000	27000	27000	0
249	20241120	160800	881116200	27000	27000	27000	27000	0
250	20241120	160700	881116200	27000	27000	27000	27000	0
251	20241120	160600	881116200	27000	27000	27000	27000	0
252	20241120	160500	881116200	27000	27000	27000	27000	0
253	20241120	160400	881116200	27000	27000	27000	27000	0
254	20241120	160300	881116200	27000	27000	27000	27000	0
255	20241120	160200	881116200	27000	27000	27000	27000	0
256	20241120	160100	881116200	27000	27000	27000	27000	0
257	20241120	160000	881116200	27000	27000	27000	27000	0
258	20241120	155900	881116200	27000	27000	27000	27000	0
259	20241120	155800	881116200	27000	27000	27000	27000	0
260	20241120	155700	881116200	27000	27000	27000	27000	0
261	20241120	155600	881116200	27000	27000	27000	27000	0
262	20241120	155500	881116200	27000	27000	27000	27000	0
263	20241120	155400	881116200	27000	27000	27000	27000	0
264	20241120	155300	881116200	27000	27000	27000	27000	0
265	20241120	155200	881116200	27000	27000	27000	27000	0
266	20241120	155100	881116200	27000	27000	27000	27000	0
267	20241120	155000	881116200	27000	27000	27000	27000	0
268	20241120	154900	881116200	27000	27000	27000	27000	0
269	20241120	154800	881116200	27000	27000	27000	27000	0
270	20241120	154700	881116200	27000	27000	27000	27000	0
271	20241120	154600	881116200	27000	27000	27000	27000	0
272	20241120	154500	881116200	27000	27000	27000	27000	969
273	20241120	154400	881116200	27000	27000	27000	27000	0
274	20241120	154300	881116200	27000	27000	27000	27000	0
275	20241120	154200	881116200	27000	27000	27000	27000	0
276	20241120	154100	881116200	27000	27000	27000	27000	0
277	20241120	154000	881116200	27000	27000	27000	27000	0
278	20241120	153900	881116200	27000	27000	27000	27000	0
279	20241120	153800	881116200	27000	27000	27000	27000	0
280	20241120	153700	881116200	27000	27000	27000	27000	0
281	20241120	153600	881116200	27000	27000	27000	27000	0
282	20241120	153500	881116200	27000	27000	27000	27000	0
283	20241120	153400	881116200	27000	27000	27000	27000	0
284	20241120	153300	881116200	27000	27000	27000	27000	0
285	20241120	153200	881116200	27000	27000	27000	27000	0
286	20241120	153100	881116200	27000	27000	27000	27000	0
287	20241120	153000	881116200	27000	27000	27000	27000	969
288	20241120	152900	854953200	27050	27050	27050	27050	0
289	20241120	152800	854953200	27050	27050	27050	27050	0
290	20241120	152700	854953200	27050	27050	27050	27050	0
291	20241120	152600	854953200	27050	27050	27050	27050	0
292	20241120	152500	854953200	27050	27050	27050	27050	0
293	20241120	152400	854953200	27050	27050	27050	27050	0
294	20241120	152300	854953200	27050	27050	27050	27050	0
295	20241120	152200	854953200	27050	27050	27050	27050	0
296	20241120	152100	854953200	27050	27050	27050	27050	0
297	20241120	152000	854953200	27050	27050	27050	27050	0
298	20241120	151900	854953200	27050	27100	27100	27000	109
299	20241120	151800	852002150	27050	27050	27050	27000	188
300	20241120	151700	846923100	27050	27000	27050	27000	150
301	20241120	151600	842869450	27100	27050	27100	27050	43
302	20241120	151500	841705250	27050	27050	27050	27050	3
303	20241120	151400	841624100	27050	27050	27050	27000	78
304	20241120	151300	839515050	27050	27050	27050	27050	2
305	20241120	151200	839460950	27050	27050	27050	27050	0
306	20241120	151100	839460950	27050	27000	27050	27000	119
307	20241120	151000	836247000	27000	27050	27100	27000	244
308	20241120	150900	829656150	27000	27050	27050	27000	23
309	20241120	150800	829034150	27050	27050	27050	27050	20
310	20241120	150700	828493150	27050	27050	27050	27050	0
311	20241120	150600	828493150	27050	27000	27050	27000	84
312	20241120	150500	826222300	27000	27000	27000	27000	137
313	20241120	150400	822523300	27000	27050	27050	27000	1337
314	20241120	150300	786414400	27050	27100	27100	27050	208
315	20241120	150200	780787600	27050	27050	27050	27050	7
316	20241120	150100	780598250	27100	27050	27100	27050	29
317	20241120	150000	779812750	27050	27050	27050	27050	18
318	20241120	145900	779325850	27150	27150	27150	27150	0
319	20241120	145800	779325850	27150	27150	27150	27150	1
320	20241120	145700	779298700	27150	27150	27150	27150	1
321	20241120	145600	779271550	27050	27050	27050	27050	0
322	20241120	145500	779271550	27050	27050	27050	27050	21
323	20241120	145400	778703500	27050	27100	27100	27050	124
324	20241120	145300	775345350	27050	27050	27050	27050	0
325	20241120	145200	775345350	27050	27050	27050	27050	0
326	20241120	145100	775345350	27050	27050	27050	27050	0
327	20241120	145000	775345350	27050	27050	27050	27050	10
328	20241120	144900	775074850	27050	27050	27050	27050	7
329	20241120	144800	774885500	27050	27050	27050	27050	51
330	20241120	144700	773505950	27050	27050	27050	27050	7
331	20241120	144600	773316600	27050	27150	27150	27050	38
332	20241120	144500	772286600	27150	27150	27150	27150	0
333	20241120	144400	772286600	27150	27100	27150	27100	67
334	20241120	144300	770468750	27150	27150	27150	27150	5
335	20241120	144200	770333000	27100	27100	27100	27100	0
336	20241120	144100	770333000	27100	27100	27100	27100	0
337	20241120	144000	770333000	27100	27100	27100	27100	0
338	20241120	143900	770333000	27100	27100	27100	27100	3
339	20241120	143800	770251700	27100	27100	27100	27100	0
340	20241120	143700	770251700	27100	27100	27100	27100	0
341	20241120	143600	770251700	27100	27150	27150	27100	100
342	20241120	143500	767541150	27150	27150	27150	27150	0
343	20241120	143400	767541150	27150	27150	27150	27150	34
344	20241120	143300	766618050	27150	27150	27150	27150	131
345	20241120	143200	763061400	27100	27100	27100	27100	172
346	20241120	143100	758400200	27050	27050	27050	27050	0
347	20241120	143000	758400200	27050	27100	27100	27050	22
348	20241120	142900	757804850	27100	27100	27100	27100	0
349	20241120	142800	757804850	27100	27100	27100	27100	0
350	20241120	142700	757804850	27100	27100	27100	27100	0
351	20241120	142600	757804850	27100	27100	27100	27100	0
352	20241120	142500	757804850	27100	27100	27100	27100	0
353	20241120	142400	757804850	27100	27100	27100	27100	151
354	20241120	142300	753712750	27050	27050	27050	27050	0
355	20241120	142200	753712750	27050	27050	27050	27050	12
356	20241120	142100	753388150	27050	27050	27050	27050	204
357	20241120	142000	747869950	27050	27050	27050	27050	0
358	20241120	141900	747869950	27050	27050	27050	27050	0
359	20241120	141800	747869950	27050	27050	27050	27050	0
360	20241120	141700	747869950	27050	27050	27050	27050	8
361	20241120	141600	747653550	27100	27100	27100	27100	0
362	20241120	141500	747653550	27100	27100	27100	27100	133
363	20241120	141400	744049250	27100	27100	27100	27100	154
364	20241120	141300	739875850	27150	27150	27150	27150	0
365	20241120	141200	739875850	27150	27150	27150	27150	0
366	20241120	141100	739875850	27150	27150	27150	27150	0
367	20241120	141000	739875850	27150	27150	27150	27150	0
368	20241120	140900	739875850	27150	27150	27150	27150	25
369	20241120	140800	739197100	27150	27150	27150	27150	24
370	20241120	140700	738545500	27150	27150	27150	27150	50
371	20241120	140600	737188000	27150	27150	27150	27150	5
372	20241120	140500	737052250	27150	27150	27150	27150	2
373	20241120	140400	736997950	27150	27150	27150	27150	0
374	20241120	140300	736997950	27150	27150	27150	27150	0
375	20241120	140200	736997950	27150	27150	27150	27150	117
376	20241120	140100	733821400	27150	27150	27150	27150	186
377	20241120	140000	728771500	27150	27150	27150	27150	0
378	20241120	135900	728771500	27150	27150	27150	27150	0
379	20241120	135800	728771500	27150	27150	27150	27150	0
380	20241120	135700	728771500	27150	27150	27150	27150	3
381	20241120	135600	728690050	27150	27150	27150	27150	0
382	20241120	135500	728690050	27150	27150	27150	27150	261
383	20241120	135400	721603900	27100	27100	27100	27100	0
384	20241120	135300	721603900	27100	27100	27100	27100	21
385	20241120	135200	721034800	27150	27150	27150	27150	0
386	20241120	135100	721034800	27150	27150	27150	27150	0
387	20241120	135000	721034800	27150	27150	27150	27150	0
388	20241120	134900	721034800	27150	27250	27250	27150	965
389	20241120	134800	694789650	27200	27200	27200	27200	0
390	20241120	134700	694789650	27200	27200	27200	27200	14
391	20241120	134600	694408850	27250	27250	27250	27250	0
392	20241120	134500	694408850	27250	27250	27250	27250	34
393	20241120	134400	693482350	27250	27250	27250	27250	35
394	20241120	134300	692528600	27300	27300	27300	27300	0
395	20241120	134200	692528600	27300	27300	27300	27300	18
396	20241120	134100	692037200	27200	27200	27200	27200	191
397	20241120	134000	686842000	27150	27150	27150	27150	0
398	20241120	133900	686842000	27150	27150	27150	27150	0
399	20241120	133800	686842000	27150	27150	27150	27150	0
400	20241120	133700	686842000	27150	27150	27150	27150	0
401	20241120	133600	686842000	27150	27150	27150	27150	0
402	20241120	133500	686842000	27150	27150	27150	27150	0
403	20241120	133400	686842000	27150	27150	27150	27150	19
404	20241120	133300	686326150	27150	27150	27150	27150	0
405	20241120	133200	686326150	27150	27150	27150	27150	66
406	20241120	133100	684534250	27100	27100	27100	27100	0
407	20241120	133000	684534250	27100	27100	27100	27100	0
408	20241120	132900	684534250	27100	27100	27100	27100	155
409	20241120	132800	680333750	27100	27050	27100	27050	95
410	20241120	132700	677760250	27050	27050	27050	27050	0
411	20241120	132600	677760250	27050	27050	27050	27050	0
412	20241120	132500	677760250	27050	27050	27050	27050	0
413	20241120	132400	677760250	27050	27050	27050	27050	154
414	20241120	132300	673594550	27050	27050	27050	27050	48
415	20241120	132200	672296150	27050	27050	27050	27050	0
416	20241120	132100	672296150	27050	27050	27050	27050	0
417	20241120	132000	672296150	27050	27050	27050	27050	0
418	20241120	131900	672296150	27050	27050	27050	27050	190
419	20241120	131800	667156650	27100	27100	27100	27100	0
420	20241120	131700	667156650	27100	27100	27100	27100	2
421	20241120	131600	667102450	27100	27100	27100	27100	21
422	20241120	131500	666533350	27100	27100	27100	27100	0
423	20241120	131400	666533350	27100	27100	27100	27100	10
424	20241120	131300	666262350	27100	27100	27100	27100	0
425	20241120	131200	666262350	27100	27100	27100	27100	110
426	20241120	131100	663281350	27050	27050	27050	27050	0
427	20241120	131000	663281350	27050	27050	27050	27050	67
428	20241120	130900	661469000	27100	27100	27100	27100	0
429	20241120	130800	661469000	27100	27100	27100	27100	11
430	20241120	130700	661170900	27100	27100	27100	27100	1
431	20241120	130600	661143800	27100	27100	27100	27100	0
432	20241120	130500	661143800	27100	27100	27100	27100	25
433	20241120	130400	660466300	27100	27100	27100	27100	0
434	20241120	130300	660466300	27100	27100	27100	27100	0
435	20241120	130200	660466300	27100	27100	27100	27100	2
436	20241120	130100	660412100	27050	27050	27050	27050	17
437	20241120	130000	659952250	27050	27050	27050	27050	0
438	20241120	125900	659952250	27050	27050	27050	27050	0
439	20241120	125800	659952250	27050	27050	27050	27050	0
440	20241120	125700	659952250	27050	27050	27050	27050	20
441	20241120	125600	659411250	27100	27100	27100	27100	0
442	20241120	125500	659411250	27100	27100	27100	27100	0
443	20241120	125400	659411250	27100	27100	27100	27100	0
444	20241120	125300	659411250	27100	27100	27100	27100	0
445	20241120	125200	659411250	27100	27100	27100	27100	0
446	20241120	125100	659411250	27100	27100	27100	27100	40
447	20241120	125000	658327250	27050	27050	27050	27050	0
448	20241120	124900	658327250	27050	27050	27050	27050	0
449	20241120	124800	658327250	27050	27050	27050	27050	0
450	20241120	124700	658327250	27050	27050	27050	27050	19
451	20241120	124600	657813300	27050	27050	27050	27050	0
452	20241120	124500	657813300	27050	27050	27050	27050	0
453	20241120	124400	657813300	27050	27050	27050	27050	0
454	20241120	124300	657813300	27050	27050	27050	27050	0
455	20241120	124200	657813300	27050	27050	27050	27050	0
456	20241120	124100	657813300	27050	27050	27100	27050	130
457	20241120	124000	654294500	27050	27100	27100	27050	136
458	20241120	123900	650610150	27000	27050	27050	27000	100
459	20241120	123800	647906850	27050	27050	27050	27050	1
460	20241120	123700	647879800	27100	27100	27100	27100	0
461	20241120	123600	647879800	27100	27100	27100	27100	10
462	20241120	123500	647608800	27050	27050	27050	27050	0
463	20241120	123400	647608800	27050	27050	27050	27050	158
464	20241120	123300	643334900	27100	27100	27100	27100	0
465	20241120	123200	643334900	27100	27100	27100	27100	0
466	20241120	123100	643334900	27100	27100	27100	27100	0
467	20241120	123000	643334900	27100	27100	27100	27100	1
468	20241120	122900	643307800	27050	27050	27050	27050	17
469	20241120	122800	642847950	27050	27050	27050	27050	130
470	20241120	122700	639331450	27050	27050	27050	27050	0
471	20241120	122600	639331450	27050	27050	27050	27050	0
472	20241120	122500	639331450	27050	27050	27050	27050	10
473	20241120	122400	639060950	27050	27050	27050	27050	19
474	20241120	122300	638547000	27050	27050	27050	27050	0
475	20241120	122200	638547000	27050	27050	27050	27050	0
476	20241120	122100	638547000	27050	27050	27050	27050	2
477	20241120	122000	638492900	27050	27050	27050	27050	17
478	20241120	121900	638033050	27200	27200	27200	27200	0
479	20241120	121800	638033050	27200	27200	27200	27200	0
480	20241120	121700	638033050	27200	27200	27200	27200	0
481	20241120	121600	638033050	27200	27150	27200	27000	670
482	20241120	121500	619888400	27200	27250	27250	27200	61
483	20241120	121400	618227350	27300	27300	27300	27300	91
484	20241120	121300	615743050	27250	27300	27300	27250	220
485	20241120	121200	609744600	27400	27300	27400	27300	975
486	20241120	121100	583127000	27350	27350	27350	27350	33
487	20241120	121000	582224450	27350	27350	27350	27350	17
488	20241120	120900	581759500	27300	27550	27550	27300	1395
489	20241120	120800	543612650	27550	27550	27550	27550	0
490	20241120	120700	543612650	27550	27450	27550	27450	622
491	20241120	120600	526522900	27450	27400	27450	27400	36
492	20241120	120500	525534750	27400	27400	27400	27400	30
493	20241120	120400	524712750	27400	27450	27450	27400	51
494	20241120	120300	523315300	27450	27450	27450	27450	0
495	20241120	120200	523315300	27450	27450	27450	27450	27
496	20241120	120100	522574150	27400	27400	27400	27400	0
497	20241120	120000	522574150	27400	27400	27400	27400	50
498	20241120	115900	521204150	27450	27450	27450	27450	0
499	20241120	115800	521204150	27450	27450	27450	27450	0
500	20241120	115700	521204150	27450	27450	27450	27450	0
501	20241120	115600	521204150	27450	27450	27450	27450	5
502	20241120	115500	521066900	27450	27450	27450	27450	0
503	20241120	115400	521066900	27450	27450	27450	27450	0
504	20241120	115300	521066900	27450	27450	27450	27450	0
505	20241120	115200	521066900	27450	27400	27450	27400	132
506	20241120	115100	517450050	27400	27400	27400	27400	29
507	20241120	115000	516655450	27350	27400	27400	27350	10
508	20241120	114900	516381500	27350	27350	27350	27350	157
509	20241120	114800	512087550	27350	27350	27350	27350	0
510	20241120	114700	512087550	27350	27350	27350	27350	0
511	20241120	114600	512087550	27350	27350	27350	27350	0
512	20241120	114500	512087550	27350	27350	27350	27350	0
513	20241120	114400	512087550	27350	27350	27350	27350	0
514	20241120	114300	512087550	27350	27350	27350	27350	16
515	20241120	114200	511649950	27350	27350	27350	27350	0
516	20241120	114100	511649950	27350	27350	27350	27350	0
517	20241120	114000	511649950	27350	27350	27350	27350	166
518	20241120	113900	507109850	27350	27350	27350	27350	0
519	20241120	113800	507109850	27350	27350	27350	27350	0
520	20241120	113700	507109850	27350	27350	27350	27350	5
521	20241120	113600	506973100	27350	27350	27350	27350	11
522	20241120	113500	506672250	27400	27250	27400	27250	163
523	20241120	113400	502217900	27300	27300	27300	27300	2
524	20241120	113300	502163300	27300	27300	27300	27300	0
525	20241120	113200	502163300	27300	27300	27300	27300	80
526	20241120	113100	499979300	27300	27300	27300	27300	0
527	20241120	113000	499979300	27300	27300	27300	27300	149
528	20241120	112900	495911600	27350	27350	27350	27350	128
529	20241120	112800	492410800	27350	27350	27350	27350	0
530	20241120	112700	492410800	27350	27350	27350	27350	46
531	20241120	112600	491152700	27300	27300	27300	27300	182
532	20241120	112500	486184100	27250	27250	27250	27250	100
533	20241120	112400	483459100	27300	27250	27300	27250	196
534	20241120	112300	478111600	27250	27250	27250	27250	0
535	20241120	112200	478111600	27250	27250	27250	27250	3
536	20241120	112100	478029850	27250	27250	27250	27250	1
537	20241120	112000	478002600	27150	27150	27150	27150	0
538	20241120	111900	478002600	27150	27150	27150	27150	0
539	20241120	111800	478002600	27150	27150	27150	27150	3
540	20241120	111700	477921150	27200	27200	27200	27200	117
541	20241120	111600	474738750	27200	27200	27200	27200	0
542	20241120	111500	474738750	27200	27200	27200	27200	100
543	20241120	111400	472018750	27200	27200	27200	27200	378
544	20241120	111300	461737150	27250	27250	27250	27250	40
545	20241120	111200	460647150	27350	27350	27350	27350	0
546	20241120	111100	460647150	27350	27350	27350	27350	0
547	20241120	111000	460647150	27350	27350	27400	27350	29
548	20241120	110900	459853100	27350	27300	27350	27300	208
549	20241120	110800	454169800	27200	27200	27200	27200	0
550	20241120	110700	454169800	27200	27200	27200	27200	0
551	20241120	110600	454169800	27200	27250	27250	27200	100
552	20241120	110500	451448050	27250	27250	27250	27250	0
553	20241120	110400	451448050	27250	27250	27250	27250	109
554	20241120	110300	448477800	27200	27200	27200	27200	1
555	20241120	110200	448450600	27200	27000	27200	27000	515
556	20241120	110100	434504650	26900	26900	26900	26900	0
557	20241120	110000	434504650	26900	26900	26900	26900	20
558	20241120	105900	433966650	26900	26900	26900	26900	0
559	20241120	105800	433966650	26900	26900	26900	26900	0
560	20241120	105700	433966650	26900	26900	26900	26900	20
561	20241120	105600	433428650	26900	26900	26900	26900	0
562	20241120	105500	433428650	26900	26900	26900	26900	0
563	20241120	105400	433428650	26900	26900	26900	26900	142
564	20241120	105300	429608850	26900	26900	26900	26900	150
565	20241120	105200	425573850	26900	26900	26900	26900	57
566	20241120	105100	424040550	27000	27000	27000	27000	0
567	20241120	105000	424040550	27000	27000	27000	27000	2
568	20241120	104900	423986550	27000	27000	27000	27000	1
569	20241120	104800	423959550	26950	27000	27000	26950	24
570	20241120	104700	423311750	27000	27100	27100	27000	65
571	20241120	104600	421553800	27100	27100	27100	27100	101
572	20241120	104500	418816700	27150	27250	27250	27150	187
573	20241120	104400	413737450	27200	27300	27300	27200	226
574	20241120	104300	407579800	27300	27300	27300	27300	0
575	20241120	104200	407579800	27300	27300	27300	27300	28
576	20241120	104100	406815400	27400	27300	27400	27300	25
577	20241120	104000	406130500	27350	27350	27350	27350	3
578	20241120	103900	406048450	27300	27300	27300	27300	45
579	20241120	103800	404819950	27300	27300	27300	27300	8
580	20241120	103700	404601550	27300	27300	27300	27300	15
581	20241120	103600	404192050	27300	27300	27300	27300	11
582	20241120	103500	403891750	27300	27300	27350	27300	50
583	20241120	103400	402525600	27400	27400	27400	27400	92
584	20241120	103300	400004800	27500	27500	27500	27500	0
585	20241120	103200	400004800	27500	27500	27500	27500	0
586	20241120	103100	400004800	27500	27500	27500	27500	0
587	20241120	103000	400004800	27500	27300	27500	27300	414
588	20241120	102900	388651900	27200	27200	27200	27200	471
589	20241120	102800	375840700	27200	27300	27300	27200	360
590	20241120	102700	366040100	27400	27400	27400	27400	22
591	20241120	102600	365437300	27200	27500	27500	27200	248
592	20241120	102500	358656050	27500	27400	27500	27400	574
593	20241120	102400	342890150	27400	27450	27500	27350	296
594	20241120	102300	334763150	27450	27350	27450	27300	322
595	20241120	102200	325942600	27400	27250	27400	27250	787
596	20241120	102100	304445650	27250	27000	27250	27000	532
597	20241120	102000	290026800	27000	26900	27000	26900	403
598	20241120	101900	279175950	26900	26900	26900	26900	33
599	20241120	101800	278288250	26900	26900	26900	26900	291
600	20241120	101700	270460350	26950	26950	26950	26950	96
601	20241120	101600	267873150	27050	27000	27050	27000	58
602	20241120	101500	266305300	27000	26900	27000	26900	229
603	20241120	101400	260134900	26900	26900	26950	26900	173
604	20241120	101300	255481150	26850	26850	26850	26850	45
605	20241120	101200	254272900	26800	26850	26850	26800	43
606	20241120	101100	253118500	26850	26750	26850	26750	279
607	20241120	101000	245652350	26700	26750	26750	26700	96
608	20241120	100900	243088000	26650	26650	26650	26650	0
609	20241120	100800	243088000	26650	26600	26650	26600	69
610	20241120	100700	241249800	26550	26550	26550	26550	62
611	20241120	100600	239603700	26550	26550	26550	26550	9
612	20241120	100500	239364750	26550	26550	26550	26550	20
613	20241120	100400	238833750	26500	26500	26500	26500	37
614	20241120	100300	237853250	26500	26500	26500	26500	10
615	20241120	100200	237588250	26500	26500	26500	26500	1
616	20241120	100100	237561750	26500	26400	26500	26400	77
617	20241120	100000	235526650	26400	26400	26400	26400	0
618	20241120	095900	235526650	26400	26400	26400	26400	22
619	20241120	095800	234945850	26400	26400	26500	26350	319
620	20241120	095700	226524350	26500	26500	26500	26500	158
621	20241120	095600	222337350	26500	26350	26500	26350	77
622	20241120	095500	220302950	26300	26300	26300	26300	40
623	20241120	095400	219250950	26300	26300	26300	26300	4
624	20241120	095300	219145750	26250	26250	26250	26250	0
625	20241120	095200	219145750	26250	26200	26250	26200	248
626	20241120	095100	212636650	26250	26250	26250	26250	34
627	20241120	095000	211744150	26250	26250	26250	26250	49
628	20241120	094900	210457900	26300	26350	26350	26300	174
629	20241120	094800	205879450	26450	26450	26450	26450	0
630	20241120	094700	205879450	26450	26450	26450	26450	1
631	20241120	094600	205853000	26300	26300	26300	26300	0
632	20241120	094500	205853000	26300	26350	26350	26300	5
633	20241120	094400	205721350	26400	26400	26400	26400	23
634	20241120	094300	205114150	26300	26450	26450	26300	196
635	20241120	094200	199932400	26450	26400	26450	26400	54
636	20241120	094100	198506650	26400	26450	26450	26400	10
637	20241120	094000	198242200	26300	26300	26300	26300	55
638	20241120	093900	196795700	26300	26300	26300	26300	26
639	20241120	093800	196111900	26300	26250	26300	26250	220
640	20241120	093700	190335850	26250	26250	26250	26250	4
641	20241120	093600	190230850	26200	26200	26250	26200	18
642	20241120	093500	189759200	26200	26200	26200	26200	52
643	20241120	093400	188396800	26200	26200	26200	26200	0
644	20241120	093300	188396800	26200	26200	26200	26200	101
645	20241120	093200	185750600	26150	26150	26150	26150	74
646	20241120	093100	183815500	26150	26150	26150	26150	6
647	20241120	093000	183658600	26150	26150	26150	26150	208
648	20241120	092900	178219400	26200	26200	26200	26200	24
649	20241120	092800	177590600	26150	26150	26150	26150	75
650	20241120	092700	175629350	26200	26150	26200	26150	26
651	20241120	092600	174948200	26150	26150	26150	26150	2
652	20241120	092500	174895900	26150	26200	26200	26150	257
653	20241120	092400	168163450	26250	26250	26250	26250	26
654	20241120	092300	167480950	26250	26250	26250	26200	26
655	20241120	092200	166798500	26250	26250	26250	26250	235
656	20241120	092100	160629750	26250	26250	26250	26250	47
657	20241120	092000	159396000	26250	26250	26250	26250	12
658	20241120	091900	159081000	26250	26250	26250	26250	0
659	20241120	091800	159081000	26250	26250	26250	26250	292
660	20241120	091700	151416000	26300	26300	26300	26300	84
661	20241120	091600	149206800	26250	26300	26300	26250	32
662	20241120	091500	148365700	26300	26450	26450	26300	328
663	20241120	091400	139722000	26450	26450	26450	26450	2
664	20241120	091300	139669100	26450	26500	26500	26450	10
665	20241120	091200	139404500	26500	26500	26500	26500	217
666	20241120	091100	133654000	26500	26500	26500	26500	63
667	20241120	091000	131984500	26550	26450	26650	26450	420
668	20241120	090900	120832100	26500	26600	26600	26500	1720
669	20241120	090800	75210350	26650	26650	26650	26600	488
670	20241120	090700	62227200	26650	26800	26950	26650	924
671	20241120	090600	37528850	27050	27050	27050	27050	0
672	20241120	090500	37528850	27050	26700	27050	26700	12
673	20241120	090400	37207600	26700	27000	27150	26700	705
674	20241120	090300	18296600	27300	26850	27300	26850	171
675	20241120	090200	13701600	26750	26850	26850	26750	64
676	20241120	090100	11987200	26700	26650	26700	26650	52
677	20241120	090000	10599300	26600	26600	26850	26600	398