KissMeData/001820/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	183600	977954200	27100	27100	27100	27100	556
3	20241127	183500	977954200	27100	27100	27100	27100	0
4	20241127	183400	977954200	27100	27100	27100	27100	0
5	20241127	183300	977954200	27100	27100	27100	27100	0
6	20241127	183200	977954200	27100	27100	27100	27100	0
7	20241127	183100	977954200	27100	27100	27100	27100	0
8	20241127	183000	977954200	27100	27100	27100	27100	0
9	20241127	182900	977954200	27100	27100	27100	27100	0
10	20241127	182800	977954200	27100	27100	27100	27100	0
11	20241127	182700	977954200	27100	27100	27100	27100	0
12	20241127	182600	977954200	27100	27100	27100	27100	0
13	20241127	182500	977954200	27100	27100	27100	27100	0
14	20241127	182400	977954200	27100	27100	27100	27100	0
15	20241127	182300	977954200	27100	27100	27100	27100	0
16	20241127	182200	977954200	27100	27100	27100	27100	0
17	20241127	182100	977954200	27100	27100	27100	27100	0
18	20241127	182000	977954200	27100	27100	27100	27100	0
19	20241127	181900	977954200	27100	27100	27100	27100	0
20	20241127	181800	977954200	27100	27100	27100	27100	0
21	20241127	181700	977954200	27100	27100	27100	27100	0
22	20241127	181600	977954200	27100	27100	27100	27100	0
23	20241127	181500	977954200	27100	27100	27100	27100	0
24	20241127	181400	977954200	27100	27100	27100	27100	0
25	20241127	181300	977954200	27100	27100	27100	27100	0
26	20241127	181200	977954200	27100	27100	27100	27100	0
27	20241127	181100	977954200	27100	27100	27100	27100	0
28	20241127	181000	977954200	27100	27100	27100	27100	0
29	20241127	180900	977954200	27100	27100	27100	27100	0
30	20241127	180800	977954200	27100	27100	27100	27100	0
31	20241127	180700	977954200	27100	27100	27100	27100	0
32	20241127	180600	977954200	27100	27100	27100	27100	556
33	20241127	180500	977954200	27100	27100	27100	27100	0
34	20241127	180400	977954200	27100	27100	27100	27100	0
35	20241127	180300	977954200	27100	27100	27100	27100	0
36	20241127	180200	977954200	27100	27100	27100	27100	0
37	20241127	180100	977954200	27100	27100	27100	27100	0
38	20241127	180000	977954200	27100	27100	27100	27100	0
39	20241127	175900	977954200	27100	27100	27100	27100	0
40	20241127	175800	977954200	27100	27100	27100	27100	0
41	20241127	175700	977954200	27100	27100	27100	27100	0
42	20241127	175600	977954200	27100	27100	27100	27100	0
43	20241127	175500	977954200	27100	27100	27100	27100	0
44	20241127	175400	977954200	27100	27100	27100	27100	0
45	20241127	175300	977954200	27100	27100	27100	27100	0
46	20241127	175200	977954200	27100	27100	27100	27100	0
47	20241127	175100	977954200	27100	27100	27100	27100	0
48	20241127	175000	977954200	27100	27100	27100	27100	0
49	20241127	174900	977954200	27100	27100	27100	27100	0
50	20241127	174800	977954200	27100	27100	27100	27100	0
51	20241127	174700	977954200	27100	27100	27100	27100	0
52	20241127	174600	977954200	27100	27100	27100	27100	0
53	20241127	174500	977954200	27100	27100	27100	27100	0
54	20241127	174400	977954200	27100	27100	27100	27100	0
55	20241127	174300	977954200	27100	27100	27100	27100	0
56	20241127	174200	977954200	27100	27100	27100	27100	0
57	20241127	174100	977954200	27100	27100	27100	27100	0
58	20241127	174000	977954200	27100	27100	27100	27100	0
59	20241127	173900	977954200	27100	27100	27100	27100	0
60	20241127	173800	977954200	27100	27100	27100	27100	0
61	20241127	173700	977954200	27100	27100	27100	27100	0
62	20241127	173600	977954200	27100	27100	27100	27100	556
63	20241127	173500	977954200	27100	27100	27100	27100	0
64	20241127	173400	977954200	27100	27100	27100	27100	0
65	20241127	173300	977954200	27100	27100	27100	27100	0
66	20241127	173200	977954200	27100	27100	27100	27100	0
67	20241127	173100	977954200	27100	27100	27100	27100	0
68	20241127	173000	977954200	27100	27100	27100	27100	0
69	20241127	172900	977954200	27100	27100	27100	27100	0
70	20241127	172800	977954200	27100	27100	27100	27100	0
71	20241127	172700	977954200	27100	27100	27100	27100	0
72	20241127	172600	977954200	27100	27100	27100	27100	0
73	20241127	172500	977954200	27100	27100	27100	27100	0
74	20241127	172400	977954200	27100	27100	27100	27100	0
75	20241127	172300	977954200	27100	27100	27100	27100	0
76	20241127	172200	977954200	27100	27100	27100	27100	0
77	20241127	172100	977954200	27100	27100	27100	27100	0
78	20241127	172000	977954200	27100	27100	27100	27100	0
79	20241127	171900	977954200	27100	27100	27100	27100	0
80	20241127	171800	977954200	27100	27100	27100	27100	0
81	20241127	171700	977954200	27100	27100	27100	27100	0
82	20241127	171600	977954200	27100	27100	27100	27100	0
83	20241127	171500	977954200	27100	27100	27100	27100	0
84	20241127	171400	977954200	27100	27100	27100	27100	0
85	20241127	171300	977954200	27100	27100	27100	27100	0
86	20241127	171200	977954200	27100	27100	27100	27100	0
87	20241127	171100	977954200	27100	27100	27100	27100	0
88	20241127	171000	977954200	27100	27100	27100	27100	0
89	20241127	170900	977954200	27100	27100	27100	27100	0
90	20241127	170800	977954200	27100	27100	27100	27100	0
91	20241127	170700	977954200	27100	27100	27100	27100	0
92	20241127	170600	977954200	27100	27100	27100	27100	556
93	20241127	170500	977954200	27100	27100	27100	27100	0
94	20241127	170400	977954200	27100	27100	27100	27100	0
95	20241127	170300	977954200	27100	27100	27100	27100	0
96	20241127	170200	977954200	27100	27100	27100	27100	0
97	20241127	170100	977954200	27100	27100	27100	27100	0
98	20241127	170000	977954200	27100	27100	27100	27100	0
99	20241127	165900	977954200	27100	27100	27100	27100	0
100	20241127	165800	977954200	27100	27100	27100	27100	0
101	20241127	165700	977954200	27100	27100	27100	27100	0
102	20241127	165600	977954200	27100	27100	27100	27100	0
103	20241127	165500	977954200	27100	27100	27100	27100	0
104	20241127	165400	977954200	27100	27100	27100	27100	0
105	20241127	165300	977954200	27100	27100	27100	27100	0
106	20241127	165200	977954200	27100	27100	27100	27100	0
107	20241127	165100	977954200	27100	27100	27100	27100	0
108	20241127	165000	977954200	27100	27100	27100	27100	0
109	20241127	164900	977954200	27100	27100	27100	27100	0
110	20241127	164800	977954200	27100	27100	27100	27100	0
111	20241127	164700	977954200	27100	27100	27100	27100	0
112	20241127	164600	977954200	27100	27100	27100	27100	0
113	20241127	164500	977954200	27100	27100	27100	27100	0
114	20241127	164400	977954200	27100	27100	27100	27100	0
115	20241127	164300	977954200	27100	27100	27100	27100	0
116	20241127	164200	977954200	27100	27100	27100	27100	0
117	20241127	164100	977954200	27100	27100	27100	27100	0
118	20241127	164000	977954200	27100	27100	27100	27100	0
119	20241127	163900	977954200	27100	27100	27100	27100	0
120	20241127	163800	977954200	27100	27100	27100	27100	0
121	20241127	163700	977954200	27100	27100	27100	27100	0
122	20241127	163600	977954200	27100	27100	27100	27100	556
123	20241127	163500	977954200	27100	27100	27100	27100	0
124	20241127	163400	977954200	27100	27100	27100	27100	0
125	20241127	163300	977954200	27100	27100	27100	27100	0
126	20241127	163200	977954200	27100	27100	27100	27100	0
127	20241127	163100	977954200	27100	27100	27100	27100	0
128	20241127	163000	977954200	27100	27100	27100	27100	0
129	20241127	162900	977954200	27100	27100	27100	27100	0
130	20241127	162800	977954200	27100	27100	27100	27100	0
131	20241127	162700	977954200	27100	27100	27100	27100	0
132	20241127	162600	977954200	27100	27100	27100	27100	0
133	20241127	162500	977954200	27100	27100	27100	27100	0
134	20241127	162400	977954200	27100	27100	27100	27100	0
135	20241127	162300	977954200	27100	27100	27100	27100	0
136	20241127	162200	977954200	27100	27100	27100	27100	0
137	20241127	162100	977954200	27100	27100	27100	27100	0
138	20241127	162000	977954200	27100	27100	27100	27100	0
139	20241127	161900	977954200	27100	27100	27100	27100	0
140	20241127	161800	977954200	27100	27100	27100	27100	0
141	20241127	161700	977954200	27100	27100	27100	27100	0
142	20241127	161600	977954200	27100	27100	27100	27100	0
143	20241127	161500	977954200	27100	27100	27100	27100	0
144	20241127	161400	977954200	27100	27100	27100	27100	0
145	20241127	161300	977954200	27100	27100	27100	27100	0
146	20241127	161200	977954200	27100	27100	27100	27100	0
147	20241127	161100	977954200	27100	27100	27100	27100	0
148	20241127	161000	977954200	27100	27100	27100	27100	0
149	20241127	160900	977954200	27100	27100	27100	27100	0
150	20241127	160800	977954200	27100	27100	27100	27100	0
151	20241127	160700	977954200	27100	27100	27100	27100	0
152	20241127	160600	977954200	27100	27100	27100	27100	556
153	20241127	160500	977954200	27100	27100	27100	27100	0
154	20241127	160400	977954200	27100	27100	27100	27100	0
155	20241127	160300	977954200	27100	27100	27100	27100	0
156	20241127	160200	977954200	27100	27100	27100	27100	0
157	20241127	160100	977954200	27100	27100	27100	27100	0
158	20241127	160000	977954200	27100	27100	27100	27100	0
159	20241127	155900	977954200	27100	27100	27100	27100	0
160	20241127	155800	977954200	27100	27100	27100	27100	0
161	20241127	155700	977954200	27100	27100	27100	27100	0
162	20241127	155600	977954200	27100	27100	27100	27100	0
163	20241127	155500	977954200	27100	27100	27100	27100	0
164	20241127	155400	977954200	27100	27100	27100	27100	0
165	20241127	155300	977954200	27100	27100	27100	27100	0
166	20241127	155200	977954200	27100	27100	27100	27100	0
167	20241127	155100	977954200	27100	27100	27100	27100	0
168	20241127	155000	977954200	27100	27100	27100	27100	0
169	20241127	154900	977954200	27100	27100	27100	27100	0
170	20241127	154800	977954200	27100	27100	27100	27100	0
171	20241127	154700	977954200	27100	27100	27100	27100	0
172	20241127	154600	977954200	27100	27100	27100	27100	0
173	20241127	154500	977954200	27100	27100	27100	27100	0
174	20241127	154400	977954200	27100	27100	27100	27100	0
175	20241127	154300	977954200	27100	27100	27100	27100	0
176	20241127	154200	977954200	27100	27100	27100	27100	0
177	20241127	154100	977954200	27100	27100	27100	27100	0
178	20241127	154000	977954200	27100	27100	27100	27100	0
179	20241127	153900	977954200	27100	27100	27100	27100	0
180	20241127	153800	977954200	27100	27100	27100	27100	0
181	20241127	153700	977954200	27100	27100	27100	27100	0
182	20241127	153600	977954200	27100	27100	27100	27100	556
183	20241127	153500	977954200	27100	27100	27100	27100	0
184	20241127	153400	977954200	27100	27100	27100	27100	0
185	20241127	153300	977954200	27100	27100	27100	27100	0
186	20241127	153200	977954200	27100	27100	27100	27100	0
187	20241127	153100	977954200	27100	27100	27100	27100	0
188	20241127	153000	977954200	27100	27100	27100	27100	556
189	20241127	152900	962886600	27150	27150	27150	27150	0
190	20241127	152800	962886600	27150	27150	27150	27150	0
191	20241127	152700	962886600	27150	27150	27150	27150	0
192	20241127	152600	962886600	27150	27150	27150	27150	0
193	20241127	152500	962886600	27150	27150	27150	27150	0
194	20241127	152400	962886600	27150	27150	27150	27150	0
195	20241127	152300	962886600	27150	27150	27150	27150	0
196	20241127	152200	962886600	27150	27150	27150	27150	0
197	20241127	152100	962886600	27150	27150	27150	27150	0
198	20241127	152000	962886600	27150	27150	27150	27150	0
199	20241127	151900	962886600	27150	27100	27150	27100	81
200	20241127	151800	960691450	27150	27150	27150	27100	63
201	20241127	151700	958981100	27100	27100	27100	27100	229
202	20241127	151600	952775200	27100	27100	27100	27100	4
203	20241127	151500	952666800	27000	27000	27000	27000	99
204	20241127	151400	949993800	27000	27000	27000	27000	50
205	20241127	151300	948643800	27000	27000	27000	27000	100
206	20241127	151200	945943800	27000	27000	27000	27000	0
207	20241127	151100	945943800	27000	27000	27000	27000	200
208	20241127	151000	940543800	27000	26900	27000	26900	24
209	20241127	150900	939898100	26950	27000	27000	26950	252
210	20241127	150800	933100850	27000	26950	27050	26950	119
211	20241127	150700	929888400	26950	26950	26950	26950	63
212	20241127	150600	928190550	26950	26950	27000	26950	142
213	20241127	150500	924363600	26950	26950	27000	26950	53
214	20241127	150400	922935200	26950	26950	27000	26950	61
215	20241127	150300	921291150	26950	26950	26950	26950	64
216	20241127	150200	919566350	26950	27000	27000	26950	53
217	20241127	150100	918137900	26950	26950	27050	26950	54
218	20241127	150000	916682200	27000	26950	27000	26950	258
219	20241127	145900	909717900	26900	26950	27000	26900	123
220	20241127	145800	906403500	26950	27000	27000	26950	240
221	20241127	145700	899929450	26900	26950	27000	26900	146
222	20241127	145600	895995550	26950	27000	27000	26950	210
223	20241127	145500	890335250	26950	26950	26950	26950	85
224	20241127	145400	888044500	26950	26950	27000	26950	177
225	20241127	145300	883270050	26950	26950	27000	26950	97
226	20241127	145200	880651850	26950	26950	27150	26950	210
227	20241127	145100	874973150	26900	26950	26950	26900	148
228	20241127	145000	870987850	26900	26950	27000	26900	706
229	20241127	144900	851969450	26950	27000	27050	26950	646
230	20241127	144800	834529800	27000	27000	27050	27000	167
231	20241127	144700	830017600	27050	27050	27050	27000	623
232	20241127	144600	813195350	27050	27050	27050	27050	321
233	20241127	144500	804512300	27050	27050	27100	27050	139
234	20241127	144400	800752300	27100	27050	27100	27050	179
235	20241127	144300	795908700	27050	27100	27100	27050	319
236	20241127	144200	787277050	27050	27150	27150	27050	1111
237	20241127	144100	757190450	27150	27200	27200	27150	312
238	20241127	144000	748718150	27150	27150	27150	27150	120
239	20241127	143900	745460150	27150	27150	27200	27150	137
240	20241127	143800	741740250	27150	27200	27200	27150	55
241	20241127	143700	740246250	27150	27200	27250	27150	247
242	20241127	143600	733529150	27250	27250	27250	27200	73
243	20241127	143500	731542850	27250	27200	27250	27200	679
244	20241127	143400	713073900	27200	27250	27250	27200	141
245	20241127	143300	709233700	27200	27250	27250	27200	126
246	20241127	143200	705803550	27200	27200	27250	27200	92
247	20241127	143100	703299350	27200	27200	27200	27200	63
248	20241127	143000	701585750	27200	27200	27200	27200	41
249	20241127	142900	700470550	27200	27200	27250	27200	77
250	20241127	142800	698374900	27200	27200	27200	27200	51
251	20241127	142700	696987700	27200	27200	27250	27200	63
252	20241127	142600	695273550	27200	27200	27250	27200	42
253	20241127	142500	694131000	27200	27200	27200	27200	56
254	20241127	142400	692607800	27200	27200	27200	27200	58
255	20241127	142300	691030200	27250	27200	27250	27200	71
256	20241127	142200	689097500	27200	27200	27200	27200	42
257	20241127	142100	687955100	27200	27200	27200	27200	23
258	20241127	142000	687329500	27200	27200	27250	27200	171
259	20241127	141900	682677500	27200	27200	27250	27200	67
260	20241127	141800	680853550	27250	27200	27250	27200	171
261	20241127	141700	676195850	27200	27200	27250	27200	84
262	20241127	141600	673909200	27250	27250	27300	27250	325
263	20241127	141500	665052850	27250	27300	27300	27250	1514
264	20241127	141400	623722750	27300	27350	27350	27300	1090
265	20241127	141300	593917050	27350	27350	27400	27350	58
266	20241127	141200	592330500	27350	27350	27350	27350	10
267	20241127	141100	592057000	27400	27400	27400	27400	45
268	20241127	141000	590824000	27400	27400	27400	27400	2
269	20241127	140900	590769200	27350	27350	27350	27350	0
270	20241127	140800	590769200	27350	27350	27350	27350	0
271	20241127	140700	590769200	27350	27400	27400	27350	59
272	20241127	140600	589155100	27350	27350	27350	27350	0
273	20241127	140500	589155100	27350	27350	27350	27350	0
274	20241127	140400	589155100	27350	27350	27350	27350	4
275	20241127	140300	589045700	27350	27350	27350	27350	2
276	20241127	140200	588991000	27350	27350	27350	27350	214
277	20241127	140100	583138100	27400	27400	27400	27400	0
278	20241127	140000	583138100	27400	27400	27400	27400	0
279	20241127	135900	583138100	27400	27400	27400	27400	0
280	20241127	135800	583138100	27400	27400	27400	27400	0
281	20241127	135700	583138100	27400	27350	27400	27350	11
282	20241127	135600	582837200	27350	27350	27350	27350	0
283	20241127	135500	582837200	27350	27350	27350	27350	15
284	20241127	135400	582426950	27400	27400	27400	27400	24
285	20241127	135300	581769350	27400	27400	27400	27400	4
286	20241127	135200	581659750	27400	27400	27400	27400	0
287	20241127	135100	581659750	27400	27400	27400	27400	0
288	20241127	135000	581659750	27400	27400	27400	27400	0
289	20241127	134900	581659750	27400	27400	27400	27400	16
290	20241127	134800	581221350	27400	27400	27400	27400	2
291	20241127	134700	581166550	27400	27400	27400	27400	44
292	20241127	134600	579960950	27400	27400	27400	27400	26
293	20241127	134500	579248550	27350	27350	27350	27350	1
294	20241127	134400	579221200	27400	27400	27400	27400	6
295	20241127	134300	579056800	27350	27350	27350	27350	1
296	20241127	134200	579029450	27350	27350	27350	27350	1000
297	20241127	134100	551679450	27350	27400	27400	27350	309
298	20241127	134000	543216000	27400	27400	27400	27400	0
299	20241127	133900	543216000	27400	27400	27400	27400	12
300	20241127	133800	542887200	27450	27450	27450	27450	0
301	20241127	133700	542887200	27450	27450	27450	27450	0
302	20241127	133600	542887200	27450	27450	27450	27450	0
303	20241127	133500	542887200	27450	27450	27450	27450	0
304	20241127	133400	542887200	27450	27450	27450	27450	0
305	20241127	133300	542887200	27450	27450	27450	27450	3
306	20241127	133200	542804850	27450	27450	27450	27450	1
307	20241127	133100	542777400	27450	27450	27450	27450	159
308	20241127	133000	538412850	27500	27500	27500	27500	2
309	20241127	132900	538357850	27450	27450	27450	27450	0
310	20241127	132800	538357850	27450	27450	27450	27450	0
311	20241127	132700	538357850	27450	27450	27450	27450	14
312	20241127	132600	537973550	27500	27500	27500	27500	32
313	20241127	132500	537093550	27500	27500	27500	27500	1
314	20241127	132400	537066050	27500	27500	27500	27500	3
315	20241127	132300	536983550	27450	27450	27450	27450	0
316	20241127	132200	536983550	27450	27450	27450	27450	0
317	20241127	132100	536983550	27450	27450	27450	27450	0
318	20241127	132000	536983550	27450	27450	27450	27450	64
319	20241127	131900	535226750	27500	27500	27500	27500	1
320	20241127	131800	535199250	27500	27500	27500	27500	0
321	20241127	131700	535199250	27500	27500	27500	27500	52
322	20241127	131600	533769250	27550	27550	27550	27550	1
323	20241127	131500	533741700	27500	27500	27500	27500	0
324	20241127	131400	533741700	27500	27500	27500	27500	74
325	20241127	131300	531706700	27500	27500	27500	27500	0
326	20241127	131200	531706700	27500	27500	27500	27500	20
327	20241127	131100	531156700	27500	27500	27500	27500	1
328	20241127	131000	531129200	27500	27500	27500	27500	1
329	20241127	130900	531101700	27500	27500	27500	27500	0
330	20241127	130800	531101700	27500	27500	27500	27500	0
331	20241127	130700	531101700	27500	27500	27500	27500	11
332	20241127	130600	530799200	27500	27500	27500	27500	90
333	20241127	130500	528324200	27500	27500	27500	27500	0
334	20241127	130400	528324200	27500	27500	27500	27500	0
335	20241127	130300	528324200	27500	27500	27500	27500	0
336	20241127	130200	528324200	27500	27500	27500	27500	1
337	20241127	130100	528296700	27450	27500	27500	27450	2
338	20241127	130000	528241750	27500	27500	27500	27500	0
339	20241127	125900	528241750	27500	27500	27500	27500	1
340	20241127	125800	528214250	27500	27500	27500	27500	2
341	20241127	125700	528159250	27500	27500	27500	27500	0
342	20241127	125600	528159250	27500	27500	27500	27500	0
343	20241127	125500	528159250	27500	27500	27500	27500	20
344	20241127	125400	527609250	27500	27500	27500	27500	0
345	20241127	125300	527609250	27500	27450	27500	27450	197
346	20241127	125200	522201550	27450	27450	27450	27450	6
347	20241127	125100	522036850	27400	27400	27400	27400	13
348	20241127	125000	521680650	27450	27450	27450	27450	1
349	20241127	124900	521653200	27450	27450	27450	27450	0
350	20241127	124800	521653200	27450	27450	27450	27450	0
351	20241127	124700	521653200	27450	27450	27450	27450	1
352	20241127	124600	521625750	27400	27400	27400	27400	1
353	20241127	124500	521598350	27450	27450	27450	27450	0
354	20241127	124400	521598350	27450	27450	27450	27450	1
355	20241127	124300	521570900	27300	27300	27300	27300	0
356	20241127	124200	521570900	27300	27400	27400	27300	501
357	20241127	124100	507867200	27300	27300	27300	27300	0
358	20241127	124000	507867200	27300	27450	27450	27300	201
359	20241127	123900	502367850	27450	27350	27450	27350	147
360	20241127	123800	498332800	27300	27400	27400	27300	100
361	20241127	123700	495600300	27550	27500	27550	27300	1528
362	20241127	123600	453716800	27500	27500	27500	27500	22
363	20241127	123500	453111800	27500	27500	27500	27500	0
364	20241127	123400	453111800	27500	27500	27500	27500	9
365	20241127	123300	452864300	27500	27500	27500	27500	120
366	20241127	123200	449564300	27500	27500	27500	27500	0
367	20241127	123100	449564300	27500	27500	27500	27500	0
368	20241127	123000	449564300	27500	27500	27500	27500	0
369	20241127	122900	449564300	27500	27500	27500	27500	25
370	20241127	122800	448876800	27500	27500	27500	27500	0
371	20241127	122700	448876800	27500	27500	27500	27500	0
372	20241127	122600	448876800	27500	27500	27500	27500	50
373	20241127	122500	447501800	27500	27600	27600	27500	246
374	20241127	122400	440736300	27500	27500	27500	27500	73
375	20241127	122300	438728800	27500	27500	27500	27500	26
376	20241127	122200	438013800	27500	27500	27500	27500	0
377	20241127	122100	438013800	27500	27500	27500	27500	0
378	20241127	122000	438013800	27500	27500	27500	27500	5
379	20241127	121900	437876300	27500	27500	27500	27500	1
380	20241127	121800	437848800	27450	27500	27500	27450	450
381	20241127	121700	425490650	27500	27500	27500	27500	0
382	20241127	121600	425490650	27500	27500	27500	27500	0
383	20241127	121500	425490650	27500	27500	27500	27500	109
384	20241127	121400	422493150	27500	27500	27500	27500	120
385	20241127	121300	419193150	27500	27500	27550	27500	189
386	20241127	121200	413995550	27500	27550	27550	27500	241
387	20241127	121100	407356550	27600	27600	27600	27600	0
388	20241127	121000	407356550	27600	27600	27600	27600	30
389	20241127	120900	406528550	27650	27650	27650	27650	0
390	20241127	120800	406528550	27650	27650	27650	27650	0
391	20241127	120700	406528550	27650	27650	27650	27650	2
392	20241127	120600	406473250	27600	27600	27600	27600	0
393	20241127	120500	406473250	27600	27600	27600	27600	15
394	20241127	120400	406059250	27600	27600	27600	27600	0
395	20241127	120300	406059250	27600	27600	27600	27600	0
396	20241127	120200	406059250	27600	27600	27600	27600	0
397	20241127	120100	406059250	27600	27600	27600	27600	0
398	20241127	120000	406059250	27600	27600	27600	27600	0
399	20241127	115900	406059250	27600	27600	27600	27600	0
400	20241127	115800	406059250	27600	27600	27600	27600	0
401	20241127	115700	406059250	27600	27600	27600	27600	20
402	20241127	115600	405507250	27550	27550	27550	27550	0
403	20241127	115500	405507250	27550	27550	27550	27550	0
404	20241127	115400	405507250	27550	27550	27550	27550	61
405	20241127	115300	403826700	27700	27700	27700	27700	1
406	20241127	115200	403799000	27700	27700	27700	27700	3
407	20241127	115100	403715900	27650	27650	27650	27650	0
408	20241127	115000	403715900	27650	27650	27650	27650	0
409	20241127	114900	403715900	27650	27650	27650	27650	0
410	20241127	114800	403715900	27650	27650	27650	27650	0
411	20241127	114700	403715900	27650	27650	27650	27650	0
412	20241127	114600	403715900	27650	27650	27650	27650	0
413	20241127	114500	403715900	27650	27750	27750	27650	29
414	20241127	114400	402912600	27750	27750	27750	27750	4
415	20241127	114300	402801600	27800	27800	27800	27800	1
416	20241127	114200	402773800	27800	27750	27800	27750	2
417	20241127	114100	402718250	27750	27750	27750	27750	10
418	20241127	114000	402440750	27750	27750	27750	27750	1
419	20241127	113900	402413000	27750	27750	27800	27750	11
420	20241127	113800	402107700	27750	27750	27750	27750	1
421	20241127	113700	402079950	27750	27800	27800	27750	11
422	20241127	113600	401774200	27800	27750	27800	27750	181
423	20241127	113500	396746400	27800	27800	27800	27800	1
424	20241127	113400	396718600	27800	27650	27800	27650	1002
425	20241127	113300	368964650	27650	27650	27650	27650	3
426	20241127	113200	368881700	27650	27600	27650	27500	98
427	20241127	113100	366185950	27650	27550	27650	27550	55
428	20241127	113000	364670500	27650	27650	27650	27650	1
429	20241127	112900	364642850	27650	27650	27650	27650	1
430	20241127	112800	364615200	27650	27650	27650	27650	2
431	20241127	112700	364559900	27600	27600	27600	27600	114
432	20241127	112600	361413500	27600	27600	27600	27600	1
433	20241127	112500	361385900	27600	27600	27600	27600	48
434	20241127	112400	360061100	27600	27600	27600	27600	5
435	20241127	112300	359923100	27600	27600	27600	27600	15
436	20241127	112200	359509100	27600	27600	27600	27600	3
437	20241127	112100	359426300	27600	27600	27600	27600	0
438	20241127	112000	359426300	27600	27600	27600	27600	1
439	20241127	111900	359398700	27600	27600	27650	27600	139
440	20241127	111800	355562250	27650	27650	27650	27650	2
441	20241127	111700	355506950	27650	27650	27650	27650	1
442	20241127	111600	355479300	27500	27650	27650	27500	19
443	20241127	111500	354956300	27650	27650	27650	27650	2
444	20241127	111400	354901000	27650	27650	27650	27650	30
445	20241127	111300	354071500	27650	27600	27650	27500	22
446	20241127	111200	353465950	27650	27650	27650	27650	18
447	20241127	111100	352968250	27650	27650	27650	27650	3
448	20241127	111000	352885300	27600	27600	27600	27600	2
449	20241127	110900	352830100	27600	27600	27600	27600	2
450	20241127	110800	352774900	27600	27600	27600	27600	0
451	20241127	110700	352774900	27600	27600	27600	27600	1
452	20241127	110600	352747300	27600	27600	27600	27600	1
453	20241127	110500	352719700	27650	27650	27650	27650	1
454	20241127	110400	352692050	27500	27500	27500	27500	8
455	20241127	110300	352472050	27500	27500	27500	27500	51
456	20241127	110200	351069550	27450	27500	27500	27450	151
457	20241127	110100	346924550	27500	27500	27500	27500	1
458	20241127	110000	346897050	27500	27500	27500	27500	4
459	20241127	105900	346787050	27500	27500	27500	27500	857
460	20241127	105800	323219550	27650	27550	27650	27550	24
461	20241127	105700	322558250	27650	27650	27650	27650	1
462	20241127	105600	322530600	27550	27550	27550	27550	18
463	20241127	105500	322034700	27550	27550	27550	27550	33
464	20241127	105400	321125550	27650	27650	27650	27650	1
465	20241127	105300	321097900	27650	27600	27650	27600	11
466	20241127	105200	320794250	27650	27650	27650	27650	1
467	20241127	105100	320766600	27650	27600	27650	27550	152
468	20241127	105000	316575550	27700	27700	27700	27700	1
469	20241127	104900	316547850	27700	27700	27700	27700	1
470	20241127	104800	316520150	27700	27650	27700	27650	66
471	20241127	104700	314694250	27700	27700	27700	27700	1
472	20241127	104600	314666550	27700	27700	27700	27700	1
473	20241127	104500	314638850	27700	27700	27700	27700	41
474	20241127	104400	313503150	27700	27700	27700	27700	1
475	20241127	104300	313475450	27700	27700	27700	27700	1
476	20241127	104200	313447750	27700	27700	27700	27700	3
477	20241127	104100	313364650	27700	27700	27700	27700	6
478	20241127	104000	313198450	27700	27700	27700	27700	1
479	20241127	103900	313170750	27600	27600	27600	27600	15
480	20241127	103800	312756750	27600	27600	27600	27600	54
481	20241127	103700	311266350	27700	27700	27700	27700	1
482	20241127	103600	311238650	27700	27700	27700	27700	11
483	20241127	103500	310933950	27700	27700	27700	27600	76
484	20241127	103400	308835750	27700	27700	27700	27700	7
485	20241127	103300	308641850	27700	27700	27700	27700	1
486	20241127	103200	308614150	27700	27700	27700	27700	2
487	20241127	103100	308558750	27700	27700	27700	27700	1
488	20241127	103000	308531050	27700	27700	27700	27700	2
489	20241127	102900	308475650	27650	27700	27700	27650	56
490	20241127	102800	306927150	27700	27700	27700	27700	12
491	20241127	102700	306594750	27700	27650	27700	27650	9
492	20241127	102600	306345850	27700	27700	27700	27700	10
493	20241127	102500	306068850	27700	27700	27700	27700	1
494	20241127	102400	306041150	27700	27700	27700	27700	22
495	20241127	102300	305431750	27700	27700	27700	27700	0
496	20241127	102200	305431750	27700	27700	27700	27700	1
497	20241127	102100	305404050	27700	27700	27700	27700	1
498	20241127	102000	305376350	27500	27700	27700	27500	1027
499	20241127	101900	277117050	27600	27650	27700	27600	133
500	20241127	101800	273444750	27700	27700	27700	27700	1
501	20241127	101700	273417050	27650	27700	27700	27650	4
502	20241127	101600	273306300	27700	27700	27700	27700	10
503	20241127	101500	273029300	27650	27650	27650	27650	30
504	20241127	101400	272199800	27650	27650	27650	27650	113
505	20241127	101300	269075350	27650	27650	27650	27650	20
506	20241127	101200	268522350	27650	27650	27650	27650	1
507	20241127	101100	268494700	27650	27600	27650	27600	4
508	20241127	101000	268384250	27650	27650	27650	27650	0
509	20241127	100900	268384250	27650	27600	27650	27600	309
510	20241127	100800	259855800	27650	27600	27650	27600	172
511	20241127	100700	255108500	27650	27650	27650	27650	4
512	20241127	100600	254997900	27650	27650	27650	27650	1
513	20241127	100500	254970250	27650	27650	27650	27650	1
514	20241127	100400	254942600	27650	27650	27650	27650	2
515	20241127	100300	254887300	27650	27650	27650	27650	6
516	20241127	100200	254721400	27650	27650	27650	27650	1
517	20241127	100100	254693750	27650	27650	27650	27650	1
518	20241127	100000	254666100	27650	27650	27650	27650	2
519	20241127	095900	254610800	27650	27700	27700	27650	2
520	20241127	095800	254555450	27700	27700	27700	27700	1
521	20241127	095700	254527750	27700	27650	27700	27650	10
522	20241127	095600	254250900	27650	27650	27650	27650	1
523	20241127	095500	254223250	27700	27700	27700	27700	6
524	20241127	095400	254057050	27550	27550	27650	27550	77
525	20241127	095300	251929300	27550	27550	27550	27550	8
526	20241127	095200	251708900	27550	27550	27550	27550	20
527	20241127	095100	251157900	27550	27550	27550	27550	5
528	20241127	095000	251020150	27500	27500	27500	27500	10
529	20241127	094900	250745150	27500	27500	27500	27500	398
530	20241127	094800	239800150	27500	27500	27500	27400	209
531	20241127	094700	234065200	27500	27500	27500	27500	0
532	20241127	094600	234065200	27500	27500	27500	27500	65
533	20241127	094500	232277700	27500	27500	27500	27500	98
534	20241127	094400	229582700	27500	27500	27500	27500	365
535	20241127	094300	219545200	27500	27500	27500	27500	0
536	20241127	094200	219545200	27500	27500	27500	27500	50
537	20241127	094100	218170200	27500	27500	27500	27500	384
538	20241127	094000	207610200	27500	27650	27650	27500	17
539	20241127	093900	207142550	27500	27500	27500	27500	0
540	20241127	093800	207142550	27500	27550	27550	27500	568
541	20241127	093700	191517000	27550	27650	27650	27550	193
542	20241127	093600	186199700	27700	27700	27700	27700	4
543	20241127	093500	186088900	27700	27700	27700	27700	1
544	20241127	093400	186061200	27550	27550	27550	27550	525
545	20241127	093300	171597450	27700	27700	27700	27700	11
546	20241127	093200	171292750	27550	27550	27550	27550	1
547	20241127	093100	171265200	27700	27700	27700	27700	3
548	20241127	093000	171182100	27550	27550	27550	27550	66
549	20241127	092900	169363800	27500	27500	27500	27500	20
550	20241127	092800	168813800	27500	27500	27500	27500	111
551	20241127	092700	165761300	27500	27500	27500	27500	330
552	20241127	092600	156686300	27550	27550	27550	27550	26
553	20241127	092500	155970000	27550	27550	27550	27500	3
554	20241127	092400	155887400	27550	27550	27550	27500	147
555	20241127	092300	151844550	27550	27550	27550	27500	64
556	20241127	092200	150083250	27500	27550	27550	27500	356
557	20241127	092100	140292950	27550	27650	27650	27550	439
558	20241127	092000	128187900	27550	27650	27650	27550	129
559	20241127	091900	124633050	27550	27550	27550	27550	0
560	20241127	091800	124633050	27550	27600	27600	27550	265
561	20241127	091700	117331650	27600	27600	27600	27600	210
562	20241127	091600	111535650	27650	27600	27650	27600	11
563	20241127	091500	111231550	27600	27650	27650	27600	27
564	20241127	091400	110485100	27600	27700	27700	27600	344
565	20241127	091300	100979950	27700	27800	27800	27700	1560
566	20241127	091200	57721600	27750	27800	27800	27750	138
567	20241127	091100	53891550	27750	27800	27800	27750	257
568	20241127	091000	46751950	27850	27850	27850	27850	1
569	20241127	090900	46724100	27850	27850	27850	27850	40
570	20241127	090800	45610100	27850	27850	27850	27850	0
571	20241127	090700	45610100	27850	27900	27900	27850	394
572	20241127	090600	34618100	27900	27950	27950	27900	35
573	20241127	090500	33640950	27900	27950	27950	27900	104
574	20241127	090400	30738200	28000	28000	28000	28000	234
575	20241127	090300	24186200	28000	28000	28000	28000	2
576	20241127	090200	24130200	27950	27950	27950	27950	296
577	20241127	090100	15857000	28000	28000	28000	28000	128
578	20241127	090000	12273000	28000	28200	28200	28000	437