KissMeData/074600/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	193900	3815366200	27050	27050	27050	27050	3807
3	20231121	193800	3815366200	27050	27050	27050	27050	0
4	20231121	193700	3815366200	27050	27050	27050	27050	0
5	20231121	193600	3815366200	27050	27050	27050	27050	0
6	20231121	193500	3815366200	27050	27050	27050	27050	0
7	20231121	193400	3815366200	27050	27050	27050	27050	0
8	20231121	193300	3815366200	27050	27050	27050	27050	0
9	20231121	193200	3815366200	27050	27050	27050	27050	0
10	20231121	193100	3815366200	27050	27050	27050	27050	0
11	20231121	193000	3815366200	27050	27050	27050	27050	0
12	20231121	192900	3815366200	27050	27050	27050	27050	0
13	20231121	192800	3815366200	27050	27050	27050	27050	0
14	20231121	192700	3815366200	27050	27050	27050	27050	0
15	20231121	192600	3815366200	27050	27050	27050	27050	0
16	20231121	192500	3815366200	27050	27050	27050	27050	0
17	20231121	192400	3815366200	27050	27050	27050	27050	0
18	20231121	192300	3815366200	27050	27050	27050	27050	0
19	20231121	192200	3815366200	27050	27050	27050	27050	0
20	20231121	192100	3815366200	27050	27050	27050	27050	0
21	20231121	192000	3815366200	27050	27050	27050	27050	0
22	20231121	191900	3815366200	27050	27050	27050	27050	0
23	20231121	191800	3815366200	27050	27050	27050	27050	0
24	20231121	191700	3815366200	27050	27050	27050	27050	0
25	20231121	191600	3815366200	27050	27050	27050	27050	0
26	20231121	191500	3815366200	27050	27050	27050	27050	0
27	20231121	191400	3815366200	27050	27050	27050	27050	0
28	20231121	191300	3815366200	27050	27050	27050	27050	0
29	20231121	191200	3815366200	27050	27050	27050	27050	0
30	20231121	191100	3815366200	27050	27050	27050	27050	0
31	20231121	191000	3815366200	27050	27050	27050	27050	0
32	20231121	190900	3815366200	27050	27050	27050	27050	3807
33	20231121	190800	3815366200	27050	27050	27050	27050	0
34	20231121	190700	3815366200	27050	27050	27050	27050	0
35	20231121	190600	3815366200	27050	27050	27050	27050	0
36	20231121	190500	3815366200	27050	27050	27050	27050	0
37	20231121	190400	3815366200	27050	27050	27050	27050	0
38	20231121	190300	3815366200	27050	27050	27050	27050	0
39	20231121	190200	3815366200	27050	27050	27050	27050	0
40	20231121	190100	3815366200	27050	27050	27050	27050	0
41	20231121	190000	3815366200	27050	27050	27050	27050	0
42	20231121	185900	3815366200	27050	27050	27050	27050	0
43	20231121	185800	3815366200	27050	27050	27050	27050	0
44	20231121	185700	3815366200	27050	27050	27050	27050	0
45	20231121	185600	3815366200	27050	27050	27050	27050	0
46	20231121	185500	3815366200	27050	27050	27050	27050	0
47	20231121	185400	3815366200	27050	27050	27050	27050	0
48	20231121	185300	3815366200	27050	27050	27050	27050	0
49	20231121	185200	3815366200	27050	27050	27050	27050	0
50	20231121	185100	3815366200	27050	27050	27050	27050	0
51	20231121	185000	3815366200	27050	27050	27050	27050	0
52	20231121	184900	3815366200	27050	27050	27050	27050	0
53	20231121	184800	3815366200	27050	27050	27050	27050	0
54	20231121	184700	3815366200	27050	27050	27050	27050	0
55	20231121	184600	3815366200	27050	27050	27050	27050	0
56	20231121	184500	3815366200	27050	27050	27050	27050	0
57	20231121	184400	3815366200	27050	27050	27050	27050	0
58	20231121	184300	3815366200	27050	27050	27050	27050	0
59	20231121	184200	3815366200	27050	27050	27050	27050	0
60	20231121	184100	3815366200	27050	27050	27050	27050	0
61	20231121	184000	3815366200	27050	27050	27050	27050	0
62	20231121	183900	3815366200	27050	27050	27050	27050	3807
63	20231121	183800	3815366200	27050	27050	27050	27050	0
64	20231121	183700	3815366200	27050	27050	27050	27050	0
65	20231121	183600	3815366200	27050	27050	27050	27050	0
66	20231121	183500	3815366200	27050	27050	27050	27050	0
67	20231121	183400	3815366200	27050	27050	27050	27050	0
68	20231121	183300	3815366200	27050	27050	27050	27050	0
69	20231121	183200	3815366200	27050	27050	27050	27050	0
70	20231121	183100	3815366200	27050	27050	27050	27050	0
71	20231121	183000	3815366200	27050	27050	27050	27050	0
72	20231121	182900	3815366200	27050	27050	27050	27050	0
73	20231121	182800	3815366200	27050	27050	27050	27050	0
74	20231121	182700	3815366200	27050	27050	27050	27050	0
75	20231121	182600	3815366200	27050	27050	27050	27050	0
76	20231121	182500	3815366200	27050	27050	27050	27050	0
77	20231121	182400	3815366200	27050	27050	27050	27050	0
78	20231121	182300	3815366200	27050	27050	27050	27050	0
79	20231121	182200	3815366200	27050	27050	27050	27050	0
80	20231121	182100	3815366200	27050	27050	27050	27050	0
81	20231121	182000	3815366200	27050	27050	27050	27050	0
82	20231121	181900	3815366200	27050	27050	27050	27050	0
83	20231121	181800	3815366200	27050	27050	27050	27050	0
84	20231121	181700	3815366200	27050	27050	27050	27050	0
85	20231121	181600	3815366200	27050	27050	27050	27050	0
86	20231121	181500	3815366200	27050	27050	27050	27050	0
87	20231121	181400	3815366200	27050	27050	27050	27050	0
88	20231121	181300	3815366200	27050	27050	27050	27050	0
89	20231121	181200	3815366200	27050	27050	27050	27050	0
90	20231121	181100	3815366200	27050	27050	27050	27050	0
91	20231121	181000	3815366200	27050	27050	27050	27050	0
92	20231121	180900	3815366200	27050	27050	27050	27050	3807
93	20231121	180800	3815366200	27050	27050	27050	27050	0
94	20231121	180700	3815366200	27050	27050	27050	27050	0
95	20231121	180600	3815366200	27050	27050	27050	27050	0
96	20231121	180500	3815366200	27050	27050	27050	27050	0
97	20231121	180400	3815366200	27050	27050	27050	27050	0
98	20231121	180300	3815366200	27050	27050	27050	27050	0
99	20231121	180200	3815366200	27050	27050	27050	27050	0
100	20231121	180100	3815366200	27050	27050	27050	27050	0
101	20231121	180000	3815366200	27050	27050	27050	27050	0
102	20231121	175900	3815366200	27050	27050	27050	27050	0
103	20231121	175800	3815366200	27050	27050	27050	27050	0
104	20231121	175700	3815366200	27050	27050	27050	27050	0
105	20231121	175600	3815366200	27050	27050	27050	27050	0
106	20231121	175500	3815366200	27050	27050	27050	27050	0
107	20231121	175400	3815366200	27050	27050	27050	27050	0
108	20231121	175300	3815366200	27050	27050	27050	27050	0
109	20231121	175200	3815366200	27050	27050	27050	27050	0
110	20231121	175100	3815366200	27050	27050	27050	27050	0
111	20231121	175000	3815366200	27050	27050	27050	27050	0
112	20231121	174900	3815366200	27050	27050	27050	27050	0
113	20231121	174800	3815366200	27050	27050	27050	27050	0
114	20231121	174700	3815366200	27050	27050	27050	27050	0
115	20231121	174600	3815366200	27050	27050	27050	27050	0
116	20231121	174500	3815366200	27050	27050	27050	27050	0
117	20231121	174400	3815366200	27050	27050	27050	27050	0
118	20231121	174300	3815366200	27050	27050	27050	27050	0
119	20231121	174200	3815366200	27050	27050	27050	27050	0
120	20231121	174100	3815366200	27050	27050	27050	27050	0
121	20231121	174000	3815366200	27050	27050	27050	27050	0
122	20231121	173900	3815366200	27050	27050	27050	27050	3807
123	20231121	173800	3815366200	27050	27050	27050	27050	0
124	20231121	173700	3815366200	27050	27050	27050	27050	0
125	20231121	173600	3815366200	27050	27050	27050	27050	0
126	20231121	173500	3815366200	27050	27050	27050	27050	0
127	20231121	173400	3815366200	27050	27050	27050	27050	0
128	20231121	173300	3815366200	27050	27050	27050	27050	0
129	20231121	173200	3815366200	27050	27050	27050	27050	0
130	20231121	173100	3815366200	27050	27050	27050	27050	0
131	20231121	173000	3815366200	27050	27050	27050	27050	0
132	20231121	172900	3815366200	27050	27050	27050	27050	0
133	20231121	172800	3815366200	27050	27050	27050	27050	0
134	20231121	172700	3815366200	27050	27050	27050	27050	0
135	20231121	172600	3815366200	27050	27050	27050	27050	0
136	20231121	172500	3815366200	27050	27050	27050	27050	0
137	20231121	172400	3815366200	27050	27050	27050	27050	0
138	20231121	172300	3815366200	27050	27050	27050	27050	0
139	20231121	172200	3815366200	27050	27050	27050	27050	0
140	20231121	172100	3815366200	27050	27050	27050	27050	0
141	20231121	172000	3815366200	27050	27050	27050	27050	0
142	20231121	171900	3815366200	27050	27050	27050	27050	0
143	20231121	171800	3815366200	27050	27050	27050	27050	0
144	20231121	171700	3815366200	27050	27050	27050	27050	0
145	20231121	171600	3815366200	27050	27050	27050	27050	0
146	20231121	171500	3815366200	27050	27050	27050	27050	0
147	20231121	171400	3815366200	27050	27050	27050	27050	0
148	20231121	171300	3815366200	27050	27050	27050	27050	0
149	20231121	171200	3815366200	27050	27050	27050	27050	0
150	20231121	171100	3815366200	27050	27050	27050	27050	0
151	20231121	171000	3815366200	27050	27050	27050	27050	0
152	20231121	170900	3815366200	27050	27050	27050	27050	3807
153	20231121	170800	3815366200	27050	27050	27050	27050	0
154	20231121	170700	3815366200	27050	27050	27050	27050	0
155	20231121	170600	3815366200	27050	27050	27050	27050	0
156	20231121	170500	3815366200	27050	27050	27050	27050	0
157	20231121	170400	3815366200	27050	27050	27050	27050	0
158	20231121	170300	3815366200	27050	27050	27050	27050	0
159	20231121	170200	3815366200	27050	27050	27050	27050	0
160	20231121	170100	3815366200	27050	27050	27050	27050	0
161	20231121	170000	3815366200	27050	27050	27050	27050	0
162	20231121	165900	3815366200	27050	27050	27050	27050	0
163	20231121	165800	3815366200	27050	27050	27050	27050	0
164	20231121	165700	3815366200	27050	27050	27050	27050	0
165	20231121	165600	3815366200	27050	27050	27050	27050	0
166	20231121	165500	3815366200	27050	27050	27050	27050	0
167	20231121	165400	3815366200	27050	27050	27050	27050	0
168	20231121	165300	3815366200	27050	27050	27050	27050	0
169	20231121	165200	3815366200	27050	27050	27050	27050	0
170	20231121	165100	3815366200	27050	27050	27050	27050	0
171	20231121	165000	3815366200	27050	27050	27050	27050	0
172	20231121	164900	3815366200	27050	27050	27050	27050	0
173	20231121	164800	3815366200	27050	27050	27050	27050	0
174	20231121	164700	3815366200	27050	27050	27050	27050	0
175	20231121	164600	3815366200	27050	27050	27050	27050	0
176	20231121	164500	3815366200	27050	27050	27050	27050	0
177	20231121	164400	3815366200	27050	27050	27050	27050	0
178	20231121	164300	3815366200	27050	27050	27050	27050	0
179	20231121	164200	3815366200	27050	27050	27050	27050	0
180	20231121	164100	3815366200	27050	27050	27050	27050	0
181	20231121	164000	3815366200	27050	27050	27050	27050	0
182	20231121	163900	3815366200	27050	27050	27050	27050	3807
183	20231121	163800	3815366200	27050	27050	27050	27050	0
184	20231121	163700	3815366200	27050	27050	27050	27050	0
185	20231121	163600	3815366200	27050	27050	27050	27050	0
186	20231121	163500	3815366200	27050	27050	27050	27050	0
187	20231121	163400	3815366200	27050	27050	27050	27050	0
188	20231121	163300	3815366200	27050	27050	27050	27050	0
189	20231121	163200	3815366200	27050	27050	27050	27050	0
190	20231121	163100	3815366200	27050	27050	27050	27050	0
191	20231121	163000	3815366200	27050	27050	27050	27050	0
192	20231121	162900	3815366200	27050	27050	27050	27050	0
193	20231121	162800	3815366200	27050	27050	27050	27050	0
194	20231121	162700	3815366200	27050	27050	27050	27050	0
195	20231121	162600	3815366200	27050	27050	27050	27050	0
196	20231121	162500	3815366200	27050	27050	27050	27050	0
197	20231121	162400	3815366200	27050	27050	27050	27050	0
198	20231121	162300	3815366200	27050	27050	27050	27050	0
199	20231121	162200	3815366200	27050	27050	27050	27050	0
200	20231121	162100	3815366200	27050	27050	27050	27050	0
201	20231121	162000	3815366200	27050	27050	27050	27050	0
202	20231121	161900	3815366200	27050	27050	27050	27050	0
203	20231121	161800	3815366200	27050	27050	27050	27050	0
204	20231121	161700	3815366200	27050	27050	27050	27050	0
205	20231121	161600	3815366200	27050	27050	27050	27050	0
206	20231121	161500	3815366200	27050	27050	27050	27050	0
207	20231121	161400	3815366200	27050	27050	27050	27050	0
208	20231121	161300	3815366200	27050	27050	27050	27050	0
209	20231121	161200	3815366200	27050	27050	27050	27050	0
210	20231121	161100	3815366200	27050	27050	27050	27050	0
211	20231121	161000	3815366200	27050	27050	27050	27050	0
212	20231121	160900	3815366200	27050	27050	27050	27050	3807
213	20231121	160800	3815366200	27050	27050	27050	27050	0
214	20231121	160700	3815366200	27050	27050	27050	27050	0
215	20231121	160600	3815366200	27050	27050	27050	27050	0
216	20231121	160500	3815366200	27050	27050	27050	27050	0
217	20231121	160400	3815366200	27050	27050	27050	27050	0
218	20231121	160300	3815366200	27050	27050	27050	27050	0
219	20231121	160200	3815366200	27050	27050	27050	27050	0
220	20231121	160100	3815366200	27050	27050	27050	27050	0
221	20231121	160000	3815366200	27050	27050	27050	27050	0
222	20231121	155900	3815366200	27050	27050	27050	27050	0
223	20231121	155800	3815366200	27050	27050	27050	27050	0
224	20231121	155700	3815366200	27050	27050	27050	27050	0
225	20231121	155600	3815366200	27050	27050	27050	27050	0
226	20231121	155500	3815366200	27050	27050	27050	27050	0
227	20231121	155400	3815366200	27050	27050	27050	27050	0
228	20231121	155300	3815366200	27050	27050	27050	27050	0
229	20231121	155200	3815366200	27050	27050	27050	27050	0
230	20231121	155100	3815366200	27050	27050	27050	27050	0
231	20231121	155000	3815366200	27050	27050	27050	27050	0
232	20231121	154900	3815366200	27050	27050	27050	27050	0
233	20231121	154800	3815366200	27050	27050	27050	27050	0
234	20231121	154700	3815366200	27050	27050	27050	27050	0
235	20231121	154600	3815366200	27050	27050	27050	27050	0
236	20231121	154500	3815366200	27050	27050	27050	27050	0
237	20231121	154400	3815366200	27050	27050	27050	27050	0
238	20231121	154300	3815366200	27050	27050	27050	27050	0
239	20231121	154200	3815366200	27050	27050	27050	27050	0
240	20231121	154100	3815366200	27050	27050	27050	27050	0
241	20231121	154000	3815366200	27050	27050	27050	27050	0
242	20231121	153900	3815366200	27050	27050	27050	27050	3807
243	20231121	153800	3815366200	27050	27050	27050	27050	0
244	20231121	153700	3815366200	27050	27050	27050	27050	0
245	20231121	153600	3815366200	27050	27050	27050	27050	0
246	20231121	153500	3815366200	27050	27050	27050	27050	0
247	20231121	153400	3815366200	27050	27050	27050	27050	0
248	20231121	153300	3815366200	27050	27050	27050	27050	0
249	20231121	153200	3815366200	27050	27050	27050	27050	0
250	20231121	153100	3815366200	27050	27050	27050	27050	0
251	20231121	153000	3815366200	27050	27050	27050	27050	3807
252	20231121	152900	3712386850	27050	27050	27050	27050	0
253	20231121	152800	3712386850	27050	27050	27050	27050	0
254	20231121	152700	3712386850	27050	27050	27050	27050	0
255	20231121	152600	3712386850	27050	27050	27050	27050	0
256	20231121	152500	3712386850	27050	27050	27050	27050	0
257	20231121	152400	3712386850	27050	27050	27050	27050	0
258	20231121	152300	3712386850	27050	27050	27050	27050	0
259	20231121	152200	3712386850	27050	27050	27050	27050	0
260	20231121	152100	3712386850	27050	27050	27050	27050	0
261	20231121	152000	3712386850	27050	27050	27050	27050	0
262	20231121	151900	3712386850	27050	27000	27050	27000	567
263	20231121	151800	3697072100	27000	27000	27000	26950	441
264	20231121	151700	3685185250	27000	27000	27000	26950	1223
265	20231121	151600	3652185750	27000	27000	27000	27000	69
266	20231121	151500	3650322750	27000	27000	27000	27000	85
267	20231121	151400	3648027750	26950	27000	27000	26900	1061
268	20231121	151300	3619432900	26950	27000	27000	26950	48
269	20231121	151200	3618138000	26950	26950	26950	26950	105
270	20231121	151100	3615308250	26950	27000	27000	26900	563
271	20231121	151000	3600151000	27000	27000	27000	26900	55
272	20231121	150900	3598666500	26950	26950	26950	26950	258
273	20231121	150800	3591713400	26950	26950	26950	26950	133
274	20231121	150700	3588129050	26950	26950	26950	26950	239
275	20231121	150600	3581688000	26950	26950	26950	26900	109
276	20231121	150500	3578751350	26900	26950	26950	26900	418
277	20231121	150400	3567491550	26950	26950	26950	26950	118
278	20231121	150300	3564311450	26950	26950	26950	26850	213
279	20231121	150200	3558577850	26950	26900	26950	26900	1082
280	20231121	150100	3529454450	26900	26900	26900	26900	282
281	20231121	150000	3521868650	26900	26850	26900	26850	522
282	20231121	145900	3507840400	26900	26900	26900	26850	119
283	20231121	145800	3504639350	26900	26900	26900	26850	197
284	20231121	145700	3499340100	26900	26900	26950	26900	106
285	20231121	145600	3496486200	26900	26950	26950	26900	481
286	20231121	145500	3483540800	26950	26950	26950	26900	1139
287	20231121	145400	3452896000	26900	26950	26950	26900	315
288	20231121	145300	3444416750	26950	26950	26950	26900	1517
289	20231121	145200	3403602100	26950	26950	26950	26950	75
290	20231121	145100	3401580850	26950	26950	26950	26950	178
291	20231121	145000	3396783750	26950	26950	26950	26900	149
292	20231121	144900	3392770700	26950	26950	26950	26950	159
293	20231121	144800	3388485650	26950	26950	26950	26900	239
294	20231121	144700	3382046450	26950	26950	26950	26900	110
295	20231121	144600	3379084450	26950	26950	26950	26900	325
296	20231121	144500	3370334750	26950	26950	26950	26900	100
297	20231121	144400	3367639800	26950	26950	26950	26900	314
298	20231121	144300	3359183250	26900	26950	26950	26900	164
299	20231121	144200	3354768550	26950	26950	26950	26950	92
300	20231121	144100	3352289150	26950	26950	26950	26900	386
301	20231121	144000	3341899000	26950	26950	26950	26900	489
302	20231121	143900	3328742050	26950	26950	26950	26950	96
303	20231121	143800	3326154850	26950	26950	26950	26900	277
304	20231121	143700	3318693000	26950	26950	26950	26900	197
305	20231121	143600	3313383900	26950	26950	26950	26950	106
306	20231121	143500	3310527200	26950	26950	26950	26900	126
307	20231121	143400	3307134000	26950	26950	26950	26950	136
308	20231121	143300	3303468800	26950	26950	26950	26950	121
309	20231121	143200	3300207850	26950	26950	26950	26950	102
310	20231121	143100	3297458950	26900	27000	27000	26900	389
311	20231121	143000	3286972500	27000	27000	27000	27000	81
312	20231121	142900	3284785500	27000	27000	27000	26950	170
313	20231121	142800	3280200500	27000	27000	27000	26950	154
314	20231121	142700	3276045000	27000	27000	27000	26900	204
315	20231121	142600	3270542500	26950	27000	27000	26950	247
316	20231121	142500	3263877350	27000	27000	27000	26950	143
317	20231121	142400	3260018850	27000	26950	27000	26950	555
318	20231121	142300	3245061100	26950	26950	26950	26950	83
319	20231121	142200	3242824250	26950	26950	26950	26900	189
320	20231121	142100	3237733200	26900	26950	26950	26900	266
321	20231121	142000	3230573250	26950	26950	26950	26950	105
322	20231121	141900	3227743500	26900	27000	27000	26900	181
323	20231121	141800	3222868900	27000	26950	27000	26950	86
324	20231121	141700	3220550350	26950	26950	26950	26950	273
325	20231121	141600	3213193000	26950	26950	26950	26900	134
326	20231121	141500	3209584250	26950	26950	26950	26950	108
327	20231121	141400	3206673650	26950	26950	26950	26950	229
328	20231121	141300	3200502100	26950	26950	26950	26900	170
329	20231121	141200	3195923600	26950	27000	27000	26900	118
330	20231121	141100	3192744150	27000	26950	27000	26950	95
331	20231121	141000	3190182000	26950	26950	26950	26950	136
332	20231121	140900	3186516800	26950	26950	26950	26950	111
333	20231121	140800	3183525350	26950	26950	26950	26900	159
334	20231121	140700	3179240350	26950	26950	26950	26900	142
335	20231121	140600	3175414600	26900	26950	26950	26900	175
336	20231121	140500	3170700850	26950	26950	26950	26900	204
337	20231121	140400	3165210550	26950	26950	26950	26900	242
338	20231121	140300	3158695100	26950	27000	27000	26950	208
339	20231121	140200	3153085850	27000	27000	27000	27000	80
340	20231121	140100	3150925850	27000	27000	27000	26950	152
341	20231121	140000	3146822850	26950	27000	27000	26950	287
342	20231121	135900	3139086000	27000	27000	27000	27000	109
343	20231121	135800	3136143000	26950	27000	27000	26950	68
344	20231121	135700	3134308550	27000	27000	27000	26950	200
345	20231121	135600	3128911300	27000	27000	27000	27000	100
346	20231121	135500	3126211300	27000	26950	27000	26950	84
347	20231121	135400	3123943500	26950	27000	27000	26950	137
348	20231121	135300	3120246800	27000	27000	27000	27000	96
349	20231121	135200	3117654800	27000	27000	27000	27000	85
350	20231121	135100	3115359800	27000	27000	27000	26900	75
351	20231121	135000	3113337900	27000	26950	27000	26900	586
352	20231121	134900	3097520150	27000	27000	27000	27000	124
353	20231121	134800	3094172150	27000	27000	27000	26950	88
354	20231121	134700	3091798650	27000	27000	27000	26950	148
355	20231121	134600	3087805150	27000	27000	27000	27000	66
356	20231121	134500	3086023150	27000	27000	27000	26950	168
357	20231121	134400	3081489650	27000	27000	27000	26950	164
358	20231121	134300	3077062550	27000	26900	27000	26900	81
359	20231121	134200	3074877800	26950	26950	26950	26950	120
360	20231121	134100	3071643800	26900	26950	26950	26900	96
361	20231121	134000	3069059150	26950	26950	27000	26900	1171
362	20231121	133900	3037499050	26950	26950	26950	26950	112
363	20231121	133800	3034480650	26900	26950	26950	26900	341
364	20231121	133700	3025305500	26950	26950	26950	26950	225
365	20231121	133600	3019241750	26950	26950	26950	26900	464
366	20231121	133500	3006758100	26900	26950	26950	26900	303
367	20231121	133400	2998600600	26950	26950	27000	26900	209
368	20231121	133300	2992972850	26950	27000	27000	26950	195
369	20231121	133200	2987713650	27000	27000	27000	26950	180
370	20231121	133100	2982856200	27000	27000	27000	26950	150
371	20231121	133000	2978811200	27000	26950	27000	26950	184
372	20231121	132900	2973850150	26950	26950	26950	26900	234
373	20231121	132800	2967546450	26950	27000	27000	26950	191
374	20231121	132700	2962396250	27000	27000	27000	26950	98
375	20231121	132600	2959750300	27000	27000	27000	26900	161
376	20231121	132500	2955412700	27000	27000	27000	26950	117
377	20231121	132400	2952257850	27000	27000	27000	26950	494
378	20231121	132300	2938924000	27000	26950	27000	26900	173
379	20231121	132200	2934262150	27000	27000	27000	26950	393
380	20231121	132100	2923667200	27000	27000	27000	26950	148
381	20231121	132000	2919673250	27000	26950	27000	26950	119
382	20231121	131900	2916462750	27000	26900	27000	26900	1342
383	20231121	131800	2880296100	26900	26950	26950	26900	154
384	20231121	131700	2876151800	26950	26950	26950	26900	205
385	20231121	131600	2870636200	26950	26950	26950	26900	107
386	20231121	131500	2867753800	26950	26950	26950	26900	135
387	20231121	131400	2864116050	26950	26900	26950	26900	91
388	20231121	131300	2861663700	26950	26950	26950	26900	122
389	20231121	131200	2858379250	26900	26950	26950	26900	370
390	20231121	131100	2848421050	26950	26950	26950	26950	54
391	20231121	131000	2846965750	26950	26950	26950	26900	168
392	20231121	130900	2842440650	26950	26950	26950	26900	179
393	20231121	130800	2837620300	26900	26950	26950	26900	606
394	20231121	130700	2821313600	26900	26950	26950	26900	141
395	20231121	130600	2817516150	26950	26950	26950	26900	469
396	20231121	130500	2804878600	26950	26950	26950	26950	152
397	20231121	130400	2800782200	26900	26950	26950	26900	203
398	20231121	130300	2795318850	26950	26950	26950	26950	95
399	20231121	130200	2792758600	26950	26950	26950	26950	121
400	20231121	130100	2789497650	26950	26950	26950	26900	120
401	20231121	130000	2786266150	26950	26950	26950	26950	117
402	20231121	125900	2783113000	26950	26950	26950	26950	65
403	20231121	125800	2781361250	26950	26950	26950	26900	152
404	20231121	125700	2777267350	26950	26950	26950	26950	157
405	20231121	125600	2773036200	26950	26900	26950	26900	488
406	20231121	125500	2759907050	26900	26900	26900	26900	52
407	20231121	125400	2758508250	26950	26950	26950	26950	205
408	20231121	125300	2752983500	26850	26850	26850	26850	0
409	20231121	125200	2752983500	26850	26900	26900	26850	119
410	20231121	125100	2749783150	26950	26900	26950	26900	22
411	20231121	125000	2749190600	26900	26900	26900	26900	51
412	20231121	124900	2747818700	26900	26900	26900	26900	57
413	20231121	124800	2746285400	26900	26900	26900	26900	692
414	20231121	124700	2727670600	26950	26950	26950	26950	877
415	20231121	124600	2704035450	27000	27000	27000	27000	0
416	20231121	124500	2704035450	27000	26950	27000	26950	67
417	20231121	124400	2702229000	27000	27000	27000	27000	14
418	20231121	124300	2701851000	26950	26950	26950	26950	40
419	20231121	124200	2700773000	26950	26950	26950	26950	50
420	20231121	124100	2699425500	27000	27000	27000	27000	19
421	20231121	124000	2698912500	27000	27000	27000	27000	150
422	20231121	123900	2694862500	27000	27000	27000	26950	66
423	20231121	123800	2693083000	26950	26950	26950	26950	0
424	20231121	123700	2693083000	26950	27000	27000	26950	18
425	20231121	123600	2692597050	26950	27000	27000	26950	100
426	20231121	123500	2689899550	27000	27000	27000	27000	25
427	20231121	123400	2689224550	27000	27000	27000	27000	19
428	20231121	123300	2688711550	26950	26950	26950	26950	50
429	20231121	123200	2687364050	27000	27000	27000	27000	116
430	20231121	123100	2684232050	26950	26950	26950	26950	5
431	20231121	123000	2684097300	27000	26950	27000	26950	64
432	20231121	122900	2682371800	27000	26950	27000	26950	108
433	20231121	122800	2679460800	27000	27000	27000	27000	3
434	20231121	122700	2679379800	27000	26950	27000	26950	174
435	20231121	122600	2674687150	26950	26950	26950	26950	5
436	20231121	122500	2674552400	27000	27000	27000	27000	15
437	20231121	122400	2674147400	26950	26950	26950	26950	0
438	20231121	122300	2674147400	26950	26950	27000	26950	69
439	20231121	122200	2672287200	26950	26950	27000	26950	101
440	20231121	122100	2669565200	26950	26950	26950	26950	5
441	20231121	122000	2669430450	26950	27000	27000	26950	75
442	20231121	121900	2667407950	26950	27000	27000	26950	17
443	20231121	121800	2666949000	26950	26950	26950	26950	0
444	20231121	121700	2666949000	26950	27000	27000	26950	60
445	20231121	121600	2665331500	27000	26950	27000	26950	148
446	20231121	121500	2661342100	26950	26950	26950	26950	0
447	20231121	121400	2661342100	26950	26950	26950	26950	53
448	20231121	121300	2659913750	27000	26950	27000	26950	50
449	20231121	121200	2658565300	26950	26950	26950	26950	29
450	20231121	121100	2657783750	26950	26950	26950	26950	150
451	20231121	121000	2653741250	26950	26950	26950	26950	51
452	20231121	120900	2652366800	26950	26950	27000	26950	70
453	20231121	120800	2650480250	26950	26950	26950	26950	1005
454	20231121	120700	2623395500	26950	26950	26950	26950	15
455	20231121	120600	2622991250	26950	26950	26950	26950	18
456	20231121	120500	2622506150	26900	26900	26900	26900	270
457	20231121	120400	2615243150	26950	26950	26950	26950	7
458	20231121	120300	2615054500	27000	26950	27000	26950	330
459	20231121	120200	2606160250	26900	26900	26900	26900	50
460	20231121	120100	2604815250	26900	26950	26950	26900	1135
461	20231121	120000	2574283700	26950	26950	26950	26950	82
462	20231121	115900	2572073800	26950	26900	26950	26900	67
463	20231121	115800	2570270650	26950	26950	26950	26950	2
464	20231121	115700	2570216750	26950	26950	26950	26950	18
465	20231121	115600	2569731650	26900	26950	26950	26900	78
466	20231121	115500	2567632550	26900	26900	26900	26900	93
467	20231121	115400	2565130850	26950	26950	26950	26950	45
468	20231121	115300	2563918100	26950	26900	26950	26900	15
469	20231121	115200	2563514550	26900	26900	26900	26900	37
470	20231121	115100	2562519250	26900	26900	26900	26900	154
471	20231121	115000	2558376650	26900	26900	26900	26900	104
472	20231121	114900	2555579050	26850	27000	27000	26850	125
473	20231121	114800	2552218750	27000	26900	27000	26900	96
474	20231121	114700	2549636150	26900	26900	26900	26900	363
475	20231121	114600	2539871450	26900	27000	27000	26900	193
476	20231121	114500	2534679500	26950	26900	26950	26900	8
477	20231121	114400	2534463950	26900	26900	26900	26900	1
478	20231121	114300	2534437050	26850	26950	26950	26850	56
479	20231121	114200	2532932850	26850	26850	26850	26850	0
480	20231121	114100	2532932850	26850	26850	26850	26850	0
481	20231121	114000	2532932850	26850	26900	26900	26850	140
482	20231121	113900	2529173050	27000	27000	27000	27000	1
483	20231121	113800	2529146050	27000	27000	27000	27000	20
484	20231121	113700	2528606050	27000	27000	27000	26900	117
485	20231121	113600	2525458450	26950	26950	26950	26950	1
486	20231121	113500	2525431500	27000	27000	27000	27000	15
487	20231121	113400	2525026500	26850	26850	26950	26850	166
488	20231121	113300	2520567800	26950	26950	26950	26950	146
489	20231121	113200	2516633100	26950	26900	26950	26850	305
490	20231121	113100	2508443300	26850	26900	26900	26850	300
491	20231121	113000	2500387200	26900	27000	27000	26900	325
492	20231121	112900	2491638900	27000	26900	27000	26900	3036
493	20231121	112800	2409757350	26900	26900	26900	26900	5
494	20231121	112700	2409622850	26850	26950	26950	26850	274
495	20231121	112600	2402254700	26900	26950	26950	26900	65
496	20231121	112500	2400505950	26950	26950	26950	26900	12
497	20231121	112400	2400182850	26900	26900	26900	26900	50
498	20231121	112300	2398837850	26900	26900	26900	26850	72
499	20231121	112200	2396901300	26900	26850	26900	26850	267
500	20231121	112100	2389732250	26850	26900	26900	26850	55
501	20231121	112000	2388255250	26900	26900	26900	26900	17
502	20231121	111900	2387797950	26900	26900	26900	26900	102
503	20231121	111800	2385054150	26900	26950	26950	26850	983
504	20231121	111700	2358613900	26950	26950	26950	26900	14
505	20231121	111600	2358237100	26950	26950	26950	26950	1
506	20231121	111500	2358210150	26900	26950	26950	26900	185
507	20231121	111400	2353229400	26950	27000	27000	26950	26
508	20231121	111300	2352527900	27000	27000	27000	27000	0
509	20231121	111200	2352527900	27000	26950	27000	26900	253
510	20231121	111100	2345707900	26950	26950	26950	26950	512
511	20231121	111000	2331909500	26950	27000	27000	26950	4
512	20231121	110900	2331801650	27000	26900	27000	26900	167
513	20231121	110800	2327303500	26950	26950	26950	26950	23
514	20231121	110700	2326683650	26950	26950	26950	26900	228
515	20231121	110600	2320550300	27000	27000	27000	27000	0
516	20231121	110500	2320550300	27000	26950	27000	26950	395
517	20231121	110400	2309904900	26950	27000	27000	26950	40
518	20231121	110300	2308825100	27000	27000	27000	27000	0
519	20231121	110200	2308825100	27000	27050	27050	27000	84
520	20231121	110100	2306557050	27000	27050	27050	27000	165
521	20231121	110000	2302097950	27000	27050	27050	27000	55
522	20231121	105900	2300612850	27000	27000	27000	27000	100
523	20231121	105800	2297912850	27050	27050	27050	27050	25
524	20231121	105700	2297236600	27050	27050	27050	27050	0
525	20231121	105600	2297236600	27050	27050	27050	27000	165
526	20231121	105500	2292776550	27000	27000	27050	26950	714
527	20231121	105400	2273511050	27000	27050	27050	27000	259
528	20231121	105300	2266518000	27000	27000	27000	26950	598
529	20231121	105200	2250374500	27000	27000	27050	27000	346
530	20231121	105100	2241032250	27000	27000	27000	27000	621
531	20231121	105000	2224265250	27000	27000	27000	27000	74
532	20231121	104900	2222267250	27000	27000	27000	26950	678
533	20231121	104800	2203974100	27000	27000	27000	27000	1
534	20231121	104700	2203947100	27050	27050	27050	27000	3096
535	20231121	104600	2120202800	27000	26950	27000	26950	91
536	20231121	104500	2117746050	26950	27050	27050	26950	16
537	20231121	104400	2117313350	27050	26950	27050	26950	57
538	20231121	104300	2115776500	26950	26950	26950	26950	1
539	20231121	104200	2115749550	27000	27000	27000	26950	1243
540	20231121	104100	2082219800	27050	27000	27050	27000	62
541	20231121	104000	2080545650	27050	27050	27050	27050	51
542	20231121	103900	2079166100	27050	27050	27050	27050	15
543	20231121	103800	2078760350	27000	27000	27000	27000	1
544	20231121	103700	2078733350	27000	27050	27050	27000	491
545	20231121	103600	2065476250	27000	27000	27000	27000	20
546	20231121	103500	2064936250	27000	27000	27000	27000	495
547	20231121	103400	2051571250	26950	27000	27000	26950	102
548	20231121	103300	2048819750	26950	26950	26950	26950	172
549	20231121	103200	2044184350	27000	27000	27000	27000	2
550	20231121	103100	2044130350	26950	27000	27000	26950	104
551	20231121	103000	2041326600	26950	27000	27000	26950	74
552	20231121	102900	2039328650	27000	27000	27000	27000	52
553	20231121	102800	2037924650	27000	27000	27000	26950	99
554	20231121	102700	2035255650	27000	27000	27000	26950	68
555	20231121	102600	2033422400	27000	27000	27000	26950	111
556	20231121	102500	2030427650	27000	27000	27000	26950	55
557	20231121	102400	2028945150	27000	27000	27000	27000	1
558	20231121	102300	2028918150	27000	27000	27000	27000	80
559	20231121	102200	2026758150	27000	26950	27000	26950	296
560	20231121	102100	2018778350	26950	26750	26950	26750	16035
561	20231121	102000	1589775500	26800	27100	27100	26750	10297
562	20231121	101900	1313187750	27100	27100	27100	27100	19
563	20231121	101800	1312672850	27150	27150	27150	27150	19
564	20231121	101700	1312157000	27150	27150	27150	27100	257
565	20231121	101600	1305182650	27100	27000	27100	27000	399
566	20231121	101500	1294376450	27100	27100	27100	27100	60
567	20231121	101400	1292750450	27100	27000	27100	27000	102
568	20231121	101300	1289996050	27000	27000	27000	26950	318
569	20231121	101200	1281425400	27000	27000	27000	27000	154
570	20231121	101100	1277267400	27000	27050	27050	27000	176
571	20231121	101000	1272515200	27000	27050	27050	27000	51
572	20231121	100900	1271138150	27000	27000	27050	27000	412
573	20231121	100800	1260013550	27000	26950	27000	26950	57
574	20231121	100700	1258475500	27000	27000	27050	27000	402
575	20231121	100600	1247621400	27000	27050	27050	27000	2012
576	20231121	100500	1193259850	27100	27100	27100	27050	162
577	20231121	100400	1188874850	27100	27100	27100	27050	142
578	20231121	100300	1185030600	27100	27050	27100	27050	53
579	20231121	100200	1183596800	27100	27100	27100	27050	2187
580	20231121	100100	1124421700	27150	27100	27150	27100	747
581	20231121	100000	1104176450	27150	27200	27200	27100	168
582	20231121	095900	1099615450	27150	27200	27200	27150	264
583	20231121	095800	1092442800	27200	27200	27200	27150	217
584	20231121	095700	1086544550	27200	27200	27200	27150	492
585	20231121	095600	1073169600	27200	27150	27200	27150	639
586	20231121	095500	1055799650	27200	27200	27200	27150	451
587	20231121	095400	1043537200	27150	27200	27200	27150	789
588	20231121	095300	1022091200	27200	27150	27200	27150	434
589	20231121	095200	1010287550	27150	27150	27200	27150	164
590	20231121	095100	1005827700	27200	27150	27200	27100	656
591	20231121	095000	988007250	27150	27200	27200	27150	323
592	20231121	094900	979221900	27150	27150	27200	27150	282
593	20231121	094800	971556150	27150	27200	27200	27150	647
594	20231121	094700	953962850	27200	27200	27200	27150	355
595	20231121	094600	944306900	27200	27100	27200	27100	4464
596	20231121	094500	823110200	27100	27100	27100	27000	505
597	20231121	094400	809461200	27000	27100	27100	27000	778
598	20231121	094300	788438300	27050	27050	27050	27050	120
599	20231121	094200	785192300	27100	27100	27100	27100	603
600	20231121	094100	768851000	27100	27150	27150	27000	798
601	20231121	094000	747231050	27150	27100	27150	27050	701
602	20231121	093900	728233900	27100	27000	27150	27000	1914
603	20231121	093800	676380350	27050	27050	27050	27000	239
604	20231121	093700	669916400	27050	27050	27100	27050	267
605	20231121	093600	662694000	27000	27000	27050	27000	271
606	20231121	093500	655370400	27000	27000	27050	27000	223
607	20231121	093400	649341600	27000	27100	27100	27000	720
608	20231121	093300	629846950	27100	27100	27100	27050	209
609	20231121	093200	624183200	27050	27100	27100	27050	215
610	20231121	093100	618360850	27100	27050	27100	27050	603
611	20231121	093000	602039550	27100	27000	27100	26950	541
612	20231121	092900	587407250	27000	27000	27050	26950	198
613	20231121	092800	582053900	27000	27000	27050	26950	440
614	20231121	092700	570152500	27000	26950	27050	26950	354
615	20231121	092600	560591800	26950	27000	27000	26950	271
616	20231121	092500	553274850	27000	27000	27000	27000	295
617	20231121	092400	545309850	26950	27000	27000	26950	741
618	20231121	092300	525325300	26950	27000	27000	26950	56
619	20231121	092200	523815750	27000	27000	27000	26950	222
620	20231121	092100	517823100	26950	27000	27050	26950	589
621	20231121	092000	501906700	27050	27050	27050	27050	354
622	20231121	091900	492331000	27100	27050	27100	27050	302
623	20231121	091800	484160250	27100	27050	27100	27050	734
624	20231121	091700	464269550	27100	27050	27100	27050	309
625	20231121	091600	455906000	27000	26950	27000	26900	2817
626	20231121	091500	379871350	26950	26900	26950	26850	565
627	20231121	091400	364679250	26850	27000	27000	26850	1660
628	20231121	091300	320028800	26950	27050	27050	26900	1718
629	20231121	091200	273711750	27000	27050	27050	26950	1372
630	20231121	091100	236656400	27050	27050	27050	27050	426
631	20231121	091000	225133100	27100	27150	27150	27100	515
632	20231121	090900	211156800	27150	27050	27150	27050	1068
633	20231121	090800	182214750	27150	27050	27150	27050	498
634	20231121	090700	168718150	27150	27000	27150	27000	673
635	20231121	090600	150508950	27050	27000	27100	27000	435
636	20231121	090500	138738550	27000	27050	27050	27000	763
637	20231121	090400	118118000	27050	27050	27100	27000	1275
638	20231121	090300	83636700	27050	27100	27150	27050	910
639	20231121	090200	58985000	27150	27200	27200	27100	401
640	20231121	090100	48105200	27200	27100	27250	27050	485
641	20231121	090000	34949250	27200	27150	27200	27050	1288