KissMeData/001940/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	183500	202443600	21850	21850	21850	21850	675
3	20231129	183400	202443600	21850	21850	21850	21850	0
4	20231129	183300	202443600	21850	21850	21850	21850	0
5	20231129	183200	202443600	21850	21850	21850	21850	0
6	20231129	183100	202443600	21850	21850	21850	21850	0
7	20231129	183000	202443600	21850	21850	21850	21850	0
8	20231129	182900	202443600	21850	21850	21850	21850	0
9	20231129	182800	202443600	21850	21850	21850	21850	0
10	20231129	182700	202443600	21850	21850	21850	21850	0
11	20231129	182600	202443600	21850	21850	21850	21850	0
12	20231129	182500	202443600	21850	21850	21850	21850	0
13	20231129	182400	202443600	21850	21850	21850	21850	0
14	20231129	182300	202443600	21850	21850	21850	21850	0
15	20231129	182200	202443600	21850	21850	21850	21850	0
16	20231129	182100	202443600	21850	21850	21850	21850	0
17	20231129	182000	202443600	21850	21850	21850	21850	0
18	20231129	181900	202443600	21850	21850	21850	21850	0
19	20231129	181800	202443600	21850	21850	21850	21850	0
20	20231129	181700	202443600	21850	21850	21850	21850	0
21	20231129	181600	202443600	21850	21850	21850	21850	0
22	20231129	181500	202443600	21850	21850	21850	21850	0
23	20231129	181400	202443600	21850	21850	21850	21850	0
24	20231129	181300	202443600	21850	21850	21850	21850	0
25	20231129	181200	202443600	21850	21850	21850	21850	0
26	20231129	181100	202443600	21850	21850	21850	21850	0
27	20231129	181000	202443600	21850	21850	21850	21850	0
28	20231129	180900	202443600	21850	21850	21850	21850	0
29	20231129	180800	202443600	21850	21850	21850	21850	0
30	20231129	180700	202443600	21850	21850	21850	21850	0
31	20231129	180600	202443600	21850	21850	21850	21850	0
32	20231129	180500	202443600	21850	21850	21850	21850	675
33	20231129	180400	202443600	21850	21850	21850	21850	0
34	20231129	180300	202443600	21850	21850	21850	21850	0
35	20231129	180200	202443600	21850	21850	21850	21850	0
36	20231129	180100	202443600	21850	21850	21850	21850	0
37	20231129	180000	202443600	21850	21850	21850	21850	0
38	20231129	175900	202443600	21850	21850	21850	21850	0
39	20231129	175800	202443600	21850	21850	21850	21850	0
40	20231129	175700	202443600	21850	21850	21850	21850	0
41	20231129	175600	202443600	21850	21850	21850	21850	0
42	20231129	175500	202443600	21850	21850	21850	21850	0
43	20231129	175400	202443600	21850	21850	21850	21850	0
44	20231129	175300	202443600	21850	21850	21850	21850	0
45	20231129	175200	202443600	21850	21850	21850	21850	0
46	20231129	175100	202443600	21850	21850	21850	21850	0
47	20231129	175000	202443600	21850	21850	21850	21850	0
48	20231129	174900	202443600	21850	21850	21850	21850	0
49	20231129	174800	202443600	21850	21850	21850	21850	0
50	20231129	174700	202443600	21850	21850	21850	21850	0
51	20231129	174600	202443600	21850	21850	21850	21850	0
52	20231129	174500	202443600	21850	21850	21850	21850	0
53	20231129	174400	202443600	21850	21850	21850	21850	0
54	20231129	174300	202443600	21850	21850	21850	21850	0
55	20231129	174200	202443600	21850	21850	21850	21850	0
56	20231129	174100	202443600	21850	21850	21850	21850	0
57	20231129	174000	202443600	21850	21850	21850	21850	0
58	20231129	173900	202443600	21850	21850	21850	21850	0
59	20231129	173800	202443600	21850	21850	21850	21850	0
60	20231129	173700	202443600	21850	21850	21850	21850	0
61	20231129	173600	202443600	21850	21850	21850	21850	0
62	20231129	173500	202443600	21850	21850	21850	21850	675
63	20231129	173400	202443600	21850	21850	21850	21850	0
64	20231129	173300	202443600	21850	21850	21850	21850	0
65	20231129	173200	202443600	21850	21850	21850	21850	0
66	20231129	173100	202443600	21850	21850	21850	21850	0
67	20231129	173000	202443600	21850	21850	21850	21850	0
68	20231129	172900	202443600	21850	21850	21850	21850	0
69	20231129	172800	202443600	21850	21850	21850	21850	0
70	20231129	172700	202443600	21850	21850	21850	21850	0
71	20231129	172600	202443600	21850	21850	21850	21850	0
72	20231129	172500	202443600	21850	21850	21850	21850	0
73	20231129	172400	202443600	21850	21850	21850	21850	0
74	20231129	172300	202443600	21850	21850	21850	21850	0
75	20231129	172200	202443600	21850	21850	21850	21850	0
76	20231129	172100	202443600	21850	21850	21850	21850	0
77	20231129	172000	202443600	21850	21850	21850	21850	0
78	20231129	171900	202443600	21850	21850	21850	21850	0
79	20231129	171800	202443600	21850	21850	21850	21850	0
80	20231129	171700	202443600	21850	21850	21850	21850	0
81	20231129	171600	202443600	21850	21850	21850	21850	0
82	20231129	171500	202443600	21850	21850	21850	21850	0
83	20231129	171400	202443600	21850	21850	21850	21850	0
84	20231129	171300	202443600	21850	21850	21850	21850	0
85	20231129	171200	202443600	21850	21850	21850	21850	0
86	20231129	171100	202443600	21850	21850	21850	21850	0
87	20231129	171000	202443600	21850	21850	21850	21850	0
88	20231129	170900	202443600	21850	21850	21850	21850	0
89	20231129	170800	202443600	21850	21850	21850	21850	0
90	20231129	170700	202443600	21850	21850	21850	21850	0
91	20231129	170600	202443600	21850	21850	21850	21850	0
92	20231129	170500	202443600	21850	21850	21850	21850	675
93	20231129	170400	202443600	21850	21850	21850	21850	0
94	20231129	170300	202443600	21850	21850	21850	21850	0
95	20231129	170200	202443600	21850	21850	21850	21850	0
96	20231129	170100	202443600	21850	21850	21850	21850	0
97	20231129	170000	202443600	21850	21850	21850	21850	0
98	20231129	165900	202443600	21850	21850	21850	21850	0
99	20231129	165800	202443600	21850	21850	21850	21850	0
100	20231129	165700	202443600	21850	21850	21850	21850	0
101	20231129	165600	202443600	21850	21850	21850	21850	0
102	20231129	165500	202443600	21850	21850	21850	21850	0
103	20231129	165400	202443600	21850	21850	21850	21850	0
104	20231129	165300	202443600	21850	21850	21850	21850	0
105	20231129	165200	202443600	21850	21850	21850	21850	0
106	20231129	165100	202443600	21850	21850	21850	21850	0
107	20231129	165000	202443600	21850	21850	21850	21850	0
108	20231129	164900	202443600	21850	21850	21850	21850	0
109	20231129	164800	202443600	21850	21850	21850	21850	0
110	20231129	164700	202443600	21850	21850	21850	21850	0
111	20231129	164600	202443600	21850	21850	21850	21850	0
112	20231129	164500	202443600	21850	21850	21850	21850	0
113	20231129	164400	202443600	21850	21850	21850	21850	0
114	20231129	164300	202443600	21850	21850	21850	21850	0
115	20231129	164200	202443600	21850	21850	21850	21850	0
116	20231129	164100	202443600	21850	21850	21850	21850	0
117	20231129	164000	202443600	21850	21850	21850	21850	0
118	20231129	163900	202443600	21850	21850	21850	21850	0
119	20231129	163800	202443600	21850	21850	21850	21850	0
120	20231129	163700	202443600	21850	21850	21850	21850	0
121	20231129	163600	202443600	21850	21850	21850	21850	0
122	20231129	163500	202443600	21850	21850	21850	21850	675
123	20231129	163400	202443600	21850	21850	21850	21850	0
124	20231129	163300	202443600	21850	21850	21850	21850	0
125	20231129	163200	202443600	21850	21850	21850	21850	0
126	20231129	163100	202443600	21850	21850	21850	21850	0
127	20231129	163000	202443600	21850	21850	21850	21850	0
128	20231129	162900	202443600	21850	21850	21850	21850	0
129	20231129	162800	202443600	21850	21850	21850	21850	0
130	20231129	162700	202443600	21850	21850	21850	21850	0
131	20231129	162600	202443600	21850	21850	21850	21850	0
132	20231129	162500	202443600	21850	21850	21850	21850	0
133	20231129	162400	202443600	21850	21850	21850	21850	0
134	20231129	162300	202443600	21850	21850	21850	21850	0
135	20231129	162200	202443600	21850	21850	21850	21850	0
136	20231129	162100	202443600	21850	21850	21850	21850	0
137	20231129	162000	202443600	21850	21850	21850	21850	0
138	20231129	161900	202443600	21850	21850	21850	21850	0
139	20231129	161800	202443600	21850	21850	21850	21850	0
140	20231129	161700	202443600	21850	21850	21850	21850	0
141	20231129	161600	202443600	21850	21850	21850	21850	0
142	20231129	161500	202443600	21850	21850	21850	21850	0
143	20231129	161400	202443600	21850	21850	21850	21850	0
144	20231129	161300	202443600	21850	21850	21850	21850	0
145	20231129	161200	202443600	21850	21850	21850	21850	0
146	20231129	161100	202443600	21850	21850	21850	21850	0
147	20231129	161000	202443600	21850	21850	21850	21850	0
148	20231129	160900	202443600	21850	21850	21850	21850	0
149	20231129	160800	202443600	21850	21850	21850	21850	0
150	20231129	160700	202443600	21850	21850	21850	21850	0
151	20231129	160600	202443600	21850	21850	21850	21850	0
152	20231129	160500	202443600	21850	21850	21850	21850	675
153	20231129	160400	202443600	21850	21850	21850	21850	0
154	20231129	160300	202443600	21850	21850	21850	21850	0
155	20231129	160200	202443600	21850	21850	21850	21850	0
156	20231129	160100	202443600	21850	21850	21850	21850	0
157	20231129	160000	202443600	21850	21850	21850	21850	0
158	20231129	155900	202443600	21850	21850	21850	21850	0
159	20231129	155800	202443600	21850	21850	21850	21850	0
160	20231129	155700	202443600	21850	21850	21850	21850	0
161	20231129	155600	202443600	21850	21850	21850	21850	0
162	20231129	155500	202443600	21850	21850	21850	21850	0
163	20231129	155400	202443600	21850	21850	21850	21850	0
164	20231129	155300	202443600	21850	21850	21850	21850	0
165	20231129	155200	202443600	21850	21850	21850	21850	0
166	20231129	155100	202443600	21850	21850	21850	21850	0
167	20231129	155000	202443600	21850	21850	21850	21850	0
168	20231129	154900	202443600	21850	21850	21850	21850	0
169	20231129	154800	202443600	21850	21850	21850	21850	0
170	20231129	154700	202443600	21850	21850	21850	21850	0
171	20231129	154600	202443600	21850	21850	21850	21850	0
172	20231129	154500	202443600	21850	21850	21850	21850	0
173	20231129	154400	202443600	21850	21850	21850	21850	0
174	20231129	154300	202443600	21850	21850	21850	21850	0
175	20231129	154200	202443600	21850	21850	21850	21850	0
176	20231129	154100	202443600	21850	21850	21850	21850	0
177	20231129	154000	202443600	21850	21850	21850	21850	0
178	20231129	153900	202443600	21850	21850	21850	21850	0
179	20231129	153800	202443600	21850	21850	21850	21850	0
180	20231129	153700	202443600	21850	21850	21850	21850	0
181	20231129	153600	202443600	21850	21850	21850	21850	0
182	20231129	153500	202443600	21850	21850	21850	21850	675
183	20231129	153400	202443600	21850	21850	21850	21850	0
184	20231129	153300	202443600	21850	21850	21850	21850	0
185	20231129	153200	202443600	21850	21850	21850	21850	0
186	20231129	153100	202443600	21850	21850	21850	21850	0
187	20231129	153000	202443600	21850	21850	21850	21850	675
188	20231129	152900	187694850	21850	21850	21850	21850	0
189	20231129	152800	187694850	21850	21850	21850	21850	0
190	20231129	152700	187694850	21850	21850	21850	21850	0
191	20231129	152600	187694850	21850	21850	21850	21850	0
192	20231129	152500	187694850	21850	21850	21850	21850	0
193	20231129	152400	187694850	21850	21850	21850	21850	0
194	20231129	152300	187694850	21850	21850	21850	21850	0
195	20231129	152200	187694850	21850	21850	21850	21850	0
196	20231129	152100	187694850	21850	21850	21850	21850	0
197	20231129	152000	187694850	21850	21850	21850	21850	0
198	20231129	151900	187694850	21850	21850	21850	21850	4
199	20231129	151800	187607450	21850	21850	21850	21850	2
200	20231129	151700	187563750	21850	21850	21850	21850	100
201	20231129	151600	185378750	21850	21850	21850	21850	0
202	20231129	151500	185378750	21850	21850	21850	21850	0
203	20231129	151400	185378750	21850	21850	21850	21850	2
204	20231129	151300	185335050	21850	21850	21850	21850	48
205	20231129	151200	184286250	21850	21850	21850	21850	2
206	20231129	151100	184242550	21850	21850	21850	21850	2
207	20231129	151000	184198850	21850	21850	21850	21850	3
208	20231129	150900	184133300	21850	21850	21850	21850	0
209	20231129	150800	184133300	21850	21850	21850	21850	1
210	20231129	150700	184111450	21850	21850	21850	21850	595
211	20231129	150600	171110700	21850	21850	21850	21850	0
212	20231129	150500	171110700	21850	21850	21850	21850	1
213	20231129	150400	171088850	21850	21850	21850	21850	0
214	20231129	150300	171088850	21850	21850	21850	21850	0
215	20231129	150200	171088850	21850	21900	21900	21850	2
216	20231129	150100	171045100	21900	21900	21900	21900	0
217	20231129	150000	171045100	21900	21900	21900	21900	0
218	20231129	145900	171045100	21900	21900	21900	21900	0
219	20231129	145800	171045100	21900	21900	21900	21900	0
220	20231129	145700	171045100	21900	21900	21900	21900	1
221	20231129	145600	171023200	21850	21850	21850	21850	0
222	20231129	145500	171023200	21850	21850	21850	21850	0
223	20231129	145400	171023200	21850	21900	21900	21850	207
224	20231129	145300	166490250	21900	21900	21900	21900	0
225	20231129	145200	166490250	21900	21900	21900	21900	0
226	20231129	145100	166490250	21900	21850	21900	21850	3
227	20231129	145000	166424650	21850	21850	21850	21850	0
228	20231129	144900	166424650	21850	21850	21850	21850	274
229	20231129	144800	160437750	21900	21900	21900	21900	0
230	20231129	144700	160437750	21900	21900	21900	21900	0
231	20231129	144600	160437750	21900	21900	21900	21900	0
232	20231129	144500	160437750	21900	21900	21900	21900	0
233	20231129	144400	160437750	21900	21900	21900	21900	0
234	20231129	144300	160437750	21900	21900	21900	21900	0
235	20231129	144200	160437750	21900	21900	21900	21900	0
236	20231129	144100	160437750	21900	21900	21900	21900	0
237	20231129	144000	160437750	21900	21900	21900	21900	0
238	20231129	143900	160437750	21900	21900	21900	21900	0
239	20231129	143800	160437750	21900	21900	21900	21900	0
240	20231129	143700	160437750	21900	21900	21900	21900	0
241	20231129	143600	160437750	21900	21900	21900	21900	0
242	20231129	143500	160437750	21900	21900	21900	21900	0
243	20231129	143400	160437750	21900	21900	21900	21900	0
244	20231129	143300	160437750	21900	21900	21900	21900	0
245	20231129	143200	160437750	21900	21900	21900	21900	1
246	20231129	143100	160415850	21850	21850	21850	21850	0
247	20231129	143000	160415850	21850	21850	21850	21850	2
248	20231129	142900	160372150	21850	21850	21850	21850	0
249	20231129	142800	160372150	21850	21900	21900	21850	3
250	20231129	142700	160306550	21850	21850	21850	21850	72
251	20231129	142600	158733350	21850	21850	21850	21850	0
252	20231129	142500	158733350	21850	21850	21850	21850	2
253	20231129	142400	158689650	21850	21850	21850	21850	4
254	20231129	142300	158602250	21900	21900	21900	21900	0
255	20231129	142200	158602250	21900	21850	21900	21850	152
256	20231129	142100	155273550	21850	21850	21850	21850	6
257	20231129	142000	155142450	21850	21850	21850	21850	2
258	20231129	141900	155098750	21850	21850	21850	21850	0
259	20231129	141800	155098750	21850	21850	21850	21850	2
260	20231129	141700	155055050	21900	21900	21900	21900	0
261	20231129	141600	155055050	21900	21900	21900	21900	0
262	20231129	141500	155055050	21900	21900	21900	21900	0
263	20231129	141400	155055050	21900	21900	21900	21900	0
264	20231129	141300	155055050	21900	21900	21900	21900	0
265	20231129	141200	155055050	21900	21900	21900	21900	8
266	20231129	141100	154879850	21900	21900	21900	21900	0
267	20231129	141000	154879850	21900	21900	21900	21900	0
268	20231129	140900	154879850	21900	21900	21900	21900	0
269	20231129	140800	154879850	21900	21900	21900	21900	200
270	20231129	140700	150499850	21850	21850	21850	21850	2
271	20231129	140600	150456150	21850	21850	21850	21850	3
272	20231129	140500	150390600	21900	21900	21900	21900	103
273	20231129	140400	148134900	21850	21850	21850	21850	0
274	20231129	140300	148134900	21850	21850	21850	21850	0
275	20231129	140200	148134900	21850	21850	21850	21850	0
276	20231129	140100	148134900	21850	21850	21850	21850	0
277	20231129	140000	148134900	21850	21850	21850	21850	0
278	20231129	135900	148134900	21850	21850	21850	21850	0
279	20231129	135800	148134900	21850	21850	21850	21850	0
280	20231129	135700	148134900	21850	21850	21850	21850	0
281	20231129	135600	148134900	21850	21850	21850	21850	0
282	20231129	135500	148134900	21850	21850	21850	21850	4
283	20231129	135400	148047500	21850	21850	21850	21850	0
284	20231129	135300	148047500	21850	21850	21850	21850	0
285	20231129	135200	148047500	21850	21850	21850	21850	0
286	20231129	135100	148047500	21850	21900	21900	21850	254
287	20231129	135000	142497300	21900	21900	21900	21900	0
288	20231129	134900	142497300	21900	21900	21900	21900	0
289	20231129	134800	142497300	21900	21900	21900	21900	0
290	20231129	134700	142497300	21900	21900	21900	21900	0
291	20231129	134600	142497300	21900	21900	21900	21900	0
292	20231129	134500	142497300	21900	21900	21900	21900	0
293	20231129	134400	142497300	21900	21900	21900	21900	0
294	20231129	134300	142497300	21900	21900	21900	21900	0
295	20231129	134200	142497300	21900	21900	21900	21900	0
296	20231129	134100	142497300	21900	21900	21900	21900	0
297	20231129	134000	142497300	21900	21900	21900	21900	0
298	20231129	133900	142497300	21900	21900	21900	21900	0
299	20231129	133800	142497300	21900	21900	21900	21900	0
300	20231129	133700	142497300	21900	21900	21900	21900	0
301	20231129	133600	142497300	21900	21900	21900	21900	0
302	20231129	133500	142497300	21900	21900	21900	21900	0
303	20231129	133400	142497300	21900	21900	21900	21900	1
304	20231129	133300	142475400	21850	21850	21850	21850	3
305	20231129	133200	142409850	21900	21900	21900	21900	0
306	20231129	133100	142409850	21900	21900	21900	21900	0
307	20231129	133000	142409850	21900	21900	21900	21900	0
308	20231129	132900	142409850	21900	21900	21900	21900	0
309	20231129	132800	142409850	21900	21900	21900	21900	0
310	20231129	132700	142409850	21900	21900	21900	21900	0
311	20231129	132600	142409850	21900	21900	21900	21900	0
312	20231129	132500	142409850	21900	21900	21900	21900	0
313	20231129	132400	142409850	21900	21900	21900	21900	0
314	20231129	132300	142409850	21900	21900	21900	21900	0
315	20231129	132200	142409850	21900	21900	21900	21900	0
316	20231129	132100	142409850	21900	21900	21900	21900	0
317	20231129	132000	142409850	21900	21900	21900	21900	0
318	20231129	131900	142409850	21900	21900	21900	21900	0
319	20231129	131800	142409850	21900	21900	21900	21900	13
320	20231129	131700	142125150	21850	21850	21850	21850	0
321	20231129	131600	142125150	21850	21850	21850	21850	0
322	20231129	131500	142125150	21850	21850	21850	21850	63
323	20231129	131400	140748600	21900	21900	21900	21900	0
324	20231129	131300	140748600	21900	21900	21900	21900	0
325	20231129	131200	140748600	21900	21900	21900	21900	0
326	20231129	131100	140748600	21900	21900	21900	21900	0
327	20231129	131000	140748600	21900	21900	21900	21900	1
328	20231129	130900	140726700	21850	21850	21850	21850	0
329	20231129	130800	140726700	21850	21850	21850	21850	0
330	20231129	130700	140726700	21850	21850	21850	21850	0
331	20231129	130600	140726700	21850	21850	21850	21850	0
332	20231129	130500	140726700	21850	21850	21850	21850	3
333	20231129	130400	140661150	21850	21850	21850	21850	6
334	20231129	130300	140530050	21850	21850	21850	21850	6
335	20231129	130200	140398950	21850	21850	21850	21850	3
336	20231129	130100	140333400	21850	21850	21850	21850	6
337	20231129	130000	140202300	21850	21850	21850	21850	3
338	20231129	125900	140136750	21850	21850	21850	21850	0
339	20231129	125800	140136750	21850	21850	21850	21850	0
340	20231129	125700	140136750	21850	21900	21900	21850	79
341	20231129	125600	138406950	21850	21850	21850	21850	30
342	20231129	125500	137751450	21800	21800	21800	21800	0
343	20231129	125400	137751450	21800	21850	21850	21800	521
344	20231129	125300	126368800	21850	21850	21850	21850	0
345	20231129	125200	126368800	21850	21850	21850	21850	0
346	20231129	125100	126368800	21850	21850	21850	21850	0
347	20231129	125000	126368800	21850	21850	21850	21850	0
348	20231129	124900	126368800	21850	21850	21850	21850	0
349	20231129	124800	126368800	21850	21850	21850	21850	0
350	20231129	124700	126368800	21850	21850	21850	21850	0
351	20231129	124600	126368800	21850	21850	21850	21850	0
352	20231129	124500	126368800	21850	21850	21850	21850	0
353	20231129	124400	126368800	21850	21850	21850	21850	0
354	20231129	124300	126368800	21850	21850	21850	21850	0
355	20231129	124200	126368800	21850	21850	21850	21850	0
356	20231129	124100	126368800	21850	21850	21850	21850	0
357	20231129	124000	126368800	21850	21850	21850	21850	0
358	20231129	123900	126368800	21850	21850	21850	21850	0
359	20231129	123800	126368800	21850	21850	21850	21850	0
360	20231129	123700	126368800	21850	21850	21850	21850	0
361	20231129	123600	126368800	21850	21850	21850	21850	0
362	20231129	123500	126368800	21850	21850	21850	21850	0
363	20231129	123400	126368800	21850	21850	21850	21850	0
364	20231129	123300	126368800	21850	21850	21850	21850	0
365	20231129	123200	126368800	21850	21850	21850	21850	0
366	20231129	123100	126368800	21850	21850	21850	21850	0
367	20231129	123000	126368800	21850	21850	21850	21850	0
368	20231129	122900	126368800	21850	21850	21850	21850	0
369	20231129	122800	126368800	21850	21850	21850	21850	0
370	20231129	122700	126368800	21850	21850	21850	21850	0
371	20231129	122600	126368800	21850	21850	21850	21850	0
372	20231129	122500	126368800	21850	21850	21850	21850	0
373	20231129	122400	126368800	21850	21850	21850	21850	0
374	20231129	122300	126368800	21850	21850	21850	21850	0
375	20231129	122200	126368800	21850	21850	21850	21850	0
376	20231129	122100	126368800	21850	21850	21850	21850	0
377	20231129	122000	126368800	21850	21850	21850	21850	0
378	20231129	121900	126368800	21850	21850	21850	21850	0
379	20231129	121800	126368800	21850	21850	21850	21850	0
380	20231129	121700	126368800	21850	21850	21850	21850	0
381	20231129	121600	126368800	21850	21850	21850	21850	0
382	20231129	121500	126368800	21850	21850	21850	21850	67
383	20231129	121400	124904850	21850	21850	21850	21850	0
384	20231129	121300	124904850	21850	21850	21850	21850	0
385	20231129	121200	124904850	21850	21850	21850	21850	0
386	20231129	121100	124904850	21850	21850	21850	21850	0
387	20231129	121000	124904850	21850	21850	21850	21850	0
388	20231129	120900	124904850	21850	21850	21850	21850	0
389	20231129	120800	124904850	21850	21850	21850	21850	0
390	20231129	120700	124904850	21850	21850	21850	21850	0
391	20231129	120600	124904850	21850	21850	21850	21850	0
392	20231129	120500	124904850	21850	21850	21850	21850	0
393	20231129	120400	124904850	21850	21850	21850	21850	0
394	20231129	120300	124904850	21850	21850	21850	21850	0
395	20231129	120200	124904850	21850	21850	21850	21850	0
396	20231129	120100	124904850	21850	21850	21850	21850	0
397	20231129	120000	124904850	21850	21850	21850	21850	0
398	20231129	115900	124904850	21850	21850	21850	21850	0
399	20231129	115800	124904850	21850	21850	21850	21850	0
400	20231129	115700	124904850	21850	21850	21850	21850	0
401	20231129	115600	124904850	21850	21850	21850	21850	0
402	20231129	115500	124904850	21850	21850	21850	21850	0
403	20231129	115400	124904850	21850	21850	21850	21850	0
404	20231129	115300	124904850	21850	21850	21850	21850	0
405	20231129	115200	124904850	21850	21850	21850	21850	0
406	20231129	115100	124904850	21850	21850	21850	21850	0
407	20231129	115000	124904850	21850	21850	21850	21850	0
408	20231129	114900	124904850	21850	21850	21850	21850	0
409	20231129	114800	124904850	21850	21850	21850	21850	3
410	20231129	114700	124839300	21900	21900	21900	21900	0
411	20231129	114600	124839300	21900	21900	21900	21900	0
412	20231129	114500	124839300	21900	21900	21900	21900	0
413	20231129	114400	124839300	21900	21900	21900	21900	0
414	20231129	114300	124839300	21900	21900	21900	21900	0
415	20231129	114200	124839300	21900	21900	21900	21900	0
416	20231129	114100	124839300	21900	21900	21900	21900	0
417	20231129	114000	124839300	21900	21900	21900	21900	0
418	20231129	113900	124839300	21900	21900	21900	21900	0
419	20231129	113800	124839300	21900	21900	21900	21900	0
420	20231129	113700	124839300	21900	21900	21900	21900	0
421	20231129	113600	124839300	21900	21900	21900	21900	0
422	20231129	113500	124839300	21900	21900	21900	21900	0
423	20231129	113400	124839300	21900	21900	21900	21900	0
424	20231129	113300	124839300	21900	21900	21900	21900	1
425	20231129	113200	124817400	21900	21900	21900	21900	0
426	20231129	113100	124817400	21900	21900	21900	21900	20
427	20231129	113000	124379400	21900	21900	21900	21900	0
428	20231129	112900	124379400	21900	21900	21900	21900	0
429	20231129	112800	124379400	21900	21900	21900	21900	0
430	20231129	112700	124379400	21900	21900	21900	21900	1
431	20231129	112600	124357500	21900	21900	21900	21900	0
432	20231129	112500	124357500	21900	21900	21900	21900	0
433	20231129	112400	124357500	21900	21900	21900	21900	0
434	20231129	112300	124357500	21900	21900	21900	21900	0
435	20231129	112200	124357500	21900	21900	21900	21900	0
436	20231129	112100	124357500	21900	21900	21900	21900	0
437	20231129	112000	124357500	21900	21900	21900	21900	0
438	20231129	111900	124357500	21900	21900	21900	21900	6
439	20231129	111800	124226100	21850	21850	21850	21850	0
440	20231129	111700	124226100	21850	21850	21850	21850	0
441	20231129	111600	124226100	21850	21850	21850	21850	0
442	20231129	111500	124226100	21850	21850	21850	21850	59
443	20231129	111400	122936950	21850	21850	21850	21850	0
444	20231129	111300	122936950	21850	21850	21850	21850	0
445	20231129	111200	122936950	21850	21850	21850	21850	0
446	20231129	111100	122936950	21850	21900	21900	21850	49
447	20231129	111000	121864000	21850	21850	21850	21850	100
448	20231129	110900	119679000	21850	21850	21850	21850	0
449	20231129	110800	119679000	21850	21850	21850	21850	0
450	20231129	110700	119679000	21850	21850	21850	21850	0
451	20231129	110600	119679000	21850	21850	21850	21850	0
452	20231129	110500	119679000	21850	21850	21850	21850	0
453	20231129	110400	119679000	21850	21850	21850	21850	0
454	20231129	110300	119679000	21850	21850	21850	21850	10
455	20231129	110200	119460500	21900	21900	21900	21900	0
456	20231129	110100	119460500	21900	21900	21900	21900	0
457	20231129	110000	119460500	21900	21900	21900	21900	0
458	20231129	105900	119460500	21900	21900	21900	21900	0
459	20231129	105800	119460500	21900	21900	21900	21900	0
460	20231129	105700	119460500	21900	21900	21900	21900	0
461	20231129	105600	119460500	21900	21900	21900	21900	0
462	20231129	105500	119460500	21900	21900	21900	21900	100
463	20231129	105400	117270500	21850	21850	21850	21850	0
464	20231129	105300	117270500	21850	21850	21850	21850	0
465	20231129	105200	117270500	21850	21850	21850	21850	0
466	20231129	105100	117270500	21850	21850	21850	21850	0
467	20231129	105000	117270500	21850	21850	21850	21850	0
468	20231129	104900	117270500	21850	21850	21850	21850	0
469	20231129	104800	117270500	21850	21850	21850	21850	0
470	20231129	104700	117270500	21850	21850	21850	21850	0
471	20231129	104600	117270500	21850	21850	21850	21850	0
472	20231129	104500	117270500	21850	21850	21850	21850	0
473	20231129	104400	117270500	21850	21850	21850	21850	0
474	20231129	104300	117270500	21850	21850	21850	21850	0
475	20231129	104200	117270500	21850	21850	21850	21850	0
476	20231129	104100	117270500	21850	21850	21850	21850	0
477	20231129	104000	117270500	21850	21850	21850	21850	0
478	20231129	103900	117270500	21850	21850	21850	21850	1
479	20231129	103800	117248650	21900	21900	21900	21900	0
480	20231129	103700	117248650	21900	21900	21900	21900	0
481	20231129	103600	117248650	21900	21900	21900	21900	0
482	20231129	103500	117248650	21900	21900	21900	21900	0
483	20231129	103400	117248650	21900	21900	21900	21900	0
484	20231129	103300	117248650	21900	21900	21900	21900	1000
485	20231129	103200	95348650	21900	21900	21900	21900	0
486	20231129	103100	95348650	21900	21900	21900	21900	0
487	20231129	103000	95348650	21900	21900	21900	21900	0
488	20231129	102900	95348650	21900	21900	21900	21900	0
489	20231129	102800	95348650	21900	21900	21900	21900	0
490	20231129	102700	95348650	21900	21900	21900	21900	0
491	20231129	102600	95348650	21900	21900	21900	21900	0
492	20231129	102500	95348650	21900	21900	21900	21900	0
493	20231129	102400	95348650	21900	21900	21900	21900	0
494	20231129	102300	95348650	21900	21900	21900	21900	0
495	20231129	102200	95348650	21900	21900	21900	21900	0
496	20231129	102100	95348650	21900	21900	21900	21900	0
497	20231129	102000	95348650	21900	21900	21900	21900	0
498	20231129	101900	95348650	21900	21900	21900	21900	0
499	20231129	101800	95348650	21900	21900	21900	21900	0
500	20231129	101700	95348650	21900	21850	21900	21850	158
501	20231129	101600	91888550	21850	21850	21850	21850	2
502	20231129	101500	91844850	21850	21850	21850	21850	60
503	20231129	101400	90533850	21850	21850	21850	21850	0
504	20231129	101300	90533850	21850	21850	21850	21850	0
505	20231129	101200	90533850	21850	21850	21850	21850	4
506	20231129	101100	90446450	21850	21850	21850	21850	0
507	20231129	101000	90446450	21850	21850	21850	21850	0
508	20231129	100900	90446450	21850	21850	21850	21850	0
509	20231129	100800	90446450	21850	21850	21850	21850	259
510	20231129	100700	84787300	21850	21850	21850	21850	0
511	20231129	100600	84787300	21850	21850	21850	21850	6
512	20231129	100500	84656200	21900	21900	21900	21900	0
513	20231129	100400	84656200	21900	21900	21900	21900	9
514	20231129	100300	84459100	21850	21850	21850	21850	0
515	20231129	100200	84459100	21850	21850	21850	21850	0
516	20231129	100100	84459100	21850	21850	21850	21850	228
517	20231129	100000	79477300	21900	21900	21900	21900	1
518	20231129	095900	79455400	21800	21800	21800	21800	0
519	20231129	095800	79455400	21800	21800	21800	21800	0
520	20231129	095700	79455400	21800	21800	21800	21800	0
521	20231129	095600	79455400	21800	21800	21800	21800	0
522	20231129	095500	79455400	21800	21850	21850	21800	640
523	20231129	095400	65478900	21900	21900	21900	21900	0
524	20231129	095300	65478900	21900	21900	21900	21900	0
525	20231129	095200	65478900	21900	21900	21900	21900	118
526	20231129	095100	62894700	21850	21850	21850	21850	0
527	20231129	095000	62894700	21850	21850	21850	21850	0
528	20231129	094900	62894700	21850	21850	21850	21850	0
529	20231129	094800	62894700	21850	21850	21850	21850	2
530	20231129	094700	62851000	21850	21850	21850	21850	0
531	20231129	094600	62851000	21850	21850	21850	21850	0
532	20231129	094500	62851000	21850	21850	21850	21850	0
533	20231129	094400	62851000	21850	21850	21850	21850	0
534	20231129	094300	62851000	21850	21850	21850	21850	4
535	20231129	094200	62763600	21850	21850	21850	21850	0
536	20231129	094100	62763600	21850	21850	21850	21850	0
537	20231129	094000	62763600	21850	21850	21850	21850	335
538	20231129	093900	55443850	21900	21900	21900	21900	0
539	20231129	093800	55443850	21900	21900	21900	21900	0
540	20231129	093700	55443850	21900	21900	21900	21900	0
541	20231129	093600	55443850	21900	21900	21900	21900	0
542	20231129	093500	55443850	21900	21900	21900	21900	0
543	20231129	093400	55443850	21900	21900	21900	21900	0
544	20231129	093300	55443850	21900	21900	21900	21900	0
545	20231129	093200	55443850	21900	21900	21900	21900	0
546	20231129	093100	55443850	21900	21900	21900	21900	0
547	20231129	093000	55443850	21900	21900	21900	21900	1
548	20231129	092900	55421950	21900	21900	21900	21900	0
549	20231129	092800	55421950	21900	21900	21900	21900	0
550	20231129	092700	55421950	21900	21900	21900	21900	0
551	20231129	092600	55421950	21900	21900	21900	21900	0
552	20231129	092500	55421950	21900	21900	21900	21900	0
553	20231129	092400	55421950	21900	21900	21900	21900	0
554	20231129	092300	55421950	21900	21900	21900	21900	105
555	20231129	092200	53122450	21850	21850	21850	21850	0
556	20231129	092100	53122450	21850	21850	21850	21850	0
557	20231129	092000	53122450	21850	21850	21850	21850	33
558	20231129	091900	52401400	21850	21850	21850	21850	0
559	20231129	091800	52401400	21850	21850	21850	21850	232
560	20231129	091700	47332200	21800	21800	21800	21800	0
561	20231129	091600	47332200	21800	21800	21800	21800	27
562	20231129	091500	46743600	21800	21800	21800	21800	430
563	20231129	091400	37369600	21800	21800	21800	21800	0
564	20231129	091300	37369600	21800	21800	21800	21800	70
565	20231129	091200	35843600	21850	21850	21850	21850	0
566	20231129	091100	35843600	21850	21850	21850	21850	150
567	20231129	091000	32566100	21800	21800	21800	21800	1
568	20231129	090900	32544300	21900	21900	21900	21900	0
569	20231129	090800	32544300	21900	21900	21900	21900	0
570	20231129	090700	32544300	21900	21900	21900	21900	1
571	20231129	090600	32522400	21750	21750	21750	21750	0
572	20231129	090500	32522400	21750	21750	21750	21750	0
573	20231129	090400	32522400	21750	21750	21750	21750	0
574	20231129	090300	32522400	21750	21750	21750	21750	0
575	20231129	090200	32522400	21750	21750	21750	21750	1
576	20231129	090100	32500650	21750	21750	21750	21750	100
577	20231129	090000	30325650	21750	21850	21900	21750	1390