KissMeData/101360/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	201700	5729036850	26900	26900	26900	26900	7799
3	20241127	201600	5729036850	26900	26900	26900	26900	0
4	20241127	201500	5729036850	26900	26900	26900	26900	0
5	20241127	201400	5729036850	26900	26900	26900	26900	0
6	20241127	201300	5729036850	26900	26900	26900	26900	0
7	20241127	201200	5729036850	26900	26900	26900	26900	0
8	20241127	201100	5729036850	26900	26900	26900	26900	0
9	20241127	201000	5729036850	26900	26900	26900	26900	0
10	20241127	200900	5729036850	26900	26900	26900	26900	0
11	20241127	200800	5729036850	26900	26900	26900	26900	0
12	20241127	200700	5729036850	26900	26900	26900	26900	0
13	20241127	200600	5729036850	26900	26900	26900	26900	0
14	20241127	200500	5729036850	26900	26900	26900	26900	0
15	20241127	200400	5729036850	26900	26900	26900	26900	0
16	20241127	200300	5729036850	26900	26900	26900	26900	0
17	20241127	200200	5729036850	26900	26900	26900	26900	0
18	20241127	200100	5729036850	26900	26900	26900	26900	0
19	20241127	200000	5729036850	26900	26900	26900	26900	0
20	20241127	195900	5729036850	26900	26900	26900	26900	0
21	20241127	195800	5729036850	26900	26900	26900	26900	0
22	20241127	195700	5729036850	26900	26900	26900	26900	0
23	20241127	195600	5729036850	26900	26900	26900	26900	0
24	20241127	195500	5729036850	26900	26900	26900	26900	0
25	20241127	195400	5729036850	26900	26900	26900	26900	0
26	20241127	195300	5729036850	26900	26900	26900	26900	0
27	20241127	195200	5729036850	26900	26900	26900	26900	0
28	20241127	195100	5729036850	26900	26900	26900	26900	0
29	20241127	195000	5729036850	26900	26900	26900	26900	0
30	20241127	194900	5729036850	26900	26900	26900	26900	0
31	20241127	194800	5729036850	26900	26900	26900	26900	0
32	20241127	194700	5729036850	26900	26900	26900	26900	7799
33	20241127	194600	5729036850	26900	26900	26900	26900	0
34	20241127	194500	5729036850	26900	26900	26900	26900	0
35	20241127	194400	5729036850	26900	26900	26900	26900	0
36	20241127	194300	5729036850	26900	26900	26900	26900	0
37	20241127	194200	5729036850	26900	26900	26900	26900	0
38	20241127	194100	5729036850	26900	26900	26900	26900	0
39	20241127	194000	5729036850	26900	26900	26900	26900	0
40	20241127	193900	5729036850	26900	26900	26900	26900	0
41	20241127	193800	5729036850	26900	26900	26900	26900	0
42	20241127	193700	5729036850	26900	26900	26900	26900	0
43	20241127	193600	5729036850	26900	26900	26900	26900	0
44	20241127	193500	5729036850	26900	26900	26900	26900	0
45	20241127	193400	5729036850	26900	26900	26900	26900	0
46	20241127	193300	5729036850	26900	26900	26900	26900	0
47	20241127	193200	5729036850	26900	26900	26900	26900	0
48	20241127	193100	5729036850	26900	26900	26900	26900	0
49	20241127	193000	5729036850	26900	26900	26900	26900	0
50	20241127	192900	5729036850	26900	26900	26900	26900	0
51	20241127	192800	5729036850	26900	26900	26900	26900	0
52	20241127	192700	5729036850	26900	26900	26900	26900	0
53	20241127	192600	5729036850	26900	26900	26900	26900	0
54	20241127	192500	5729036850	26900	26900	26900	26900	0
55	20241127	192400	5729036850	26900	26900	26900	26900	0
56	20241127	192300	5729036850	26900	26900	26900	26900	0
57	20241127	192200	5729036850	26900	26900	26900	26900	0
58	20241127	192100	5729036850	26900	26900	26900	26900	0
59	20241127	192000	5729036850	26900	26900	26900	26900	0
60	20241127	191900	5729036850	26900	26900	26900	26900	0
61	20241127	191800	5729036850	26900	26900	26900	26900	0
62	20241127	191700	5729036850	26900	26900	26900	26900	7799
63	20241127	191600	5729036850	26900	26900	26900	26900	0
64	20241127	191500	5729036850	26900	26900	26900	26900	0
65	20241127	191400	5729036850	26900	26900	26900	26900	0
66	20241127	191300	5729036850	26900	26900	26900	26900	0
67	20241127	191200	5729036850	26900	26900	26900	26900	0
68	20241127	191100	5729036850	26900	26900	26900	26900	0
69	20241127	191000	5729036850	26900	26900	26900	26900	0
70	20241127	190900	5729036850	26900	26900	26900	26900	0
71	20241127	190800	5729036850	26900	26900	26900	26900	0
72	20241127	190700	5729036850	26900	26900	26900	26900	0
73	20241127	190600	5729036850	26900	26900	26900	26900	0
74	20241127	190500	5729036850	26900	26900	26900	26900	0
75	20241127	190400	5729036850	26900	26900	26900	26900	0
76	20241127	190300	5729036850	26900	26900	26900	26900	0
77	20241127	190200	5729036850	26900	26900	26900	26900	0
78	20241127	190100	5729036850	26900	26900	26900	26900	0
79	20241127	190000	5729036850	26900	26900	26900	26900	0
80	20241127	185900	5729036850	26900	26900	26900	26900	0
81	20241127	185800	5729036850	26900	26900	26900	26900	0
82	20241127	185700	5729036850	26900	26900	26900	26900	0
83	20241127	185600	5729036850	26900	26900	26900	26900	0
84	20241127	185500	5729036850	26900	26900	26900	26900	0
85	20241127	185400	5729036850	26900	26900	26900	26900	0
86	20241127	185300	5729036850	26900	26900	26900	26900	0
87	20241127	185200	5729036850	26900	26900	26900	26900	0
88	20241127	185100	5729036850	26900	26900	26900	26900	0
89	20241127	185000	5729036850	26900	26900	26900	26900	0
90	20241127	184900	5729036850	26900	26900	26900	26900	0
91	20241127	184800	5729036850	26900	26900	26900	26900	0
92	20241127	184700	5729036850	26900	26900	26900	26900	7799
93	20241127	184600	5729036850	26900	26900	26900	26900	0
94	20241127	184500	5729036850	26900	26900	26900	26900	0
95	20241127	184400	5729036850	26900	26900	26900	26900	0
96	20241127	184300	5729036850	26900	26900	26900	26900	0
97	20241127	184200	5729036850	26900	26900	26900	26900	0
98	20241127	184100	5729036850	26900	26900	26900	26900	0
99	20241127	184000	5729036850	26900	26900	26900	26900	0
100	20241127	183900	5729036850	26900	26900	26900	26900	0
101	20241127	183800	5729036850	26900	26900	26900	26900	0
102	20241127	183700	5729036850	26900	26900	26900	26900	0
103	20241127	183600	5729036850	26900	26900	26900	26900	0
104	20241127	183500	5729036850	26900	26900	26900	26900	0
105	20241127	183400	5729036850	26900	26900	26900	26900	0
106	20241127	183300	5729036850	26900	26900	26900	26900	0
107	20241127	183200	5729036850	26900	26900	26900	26900	0
108	20241127	183100	5729036850	26900	26900	26900	26900	0
109	20241127	183000	5729036850	26900	26900	26900	26900	0
110	20241127	182900	5729036850	26900	26900	26900	26900	0
111	20241127	182800	5729036850	26900	26900	26900	26900	0
112	20241127	182700	5729036850	26900	26900	26900	26900	0
113	20241127	182600	5729036850	26900	26900	26900	26900	0
114	20241127	182500	5729036850	26900	26900	26900	26900	0
115	20241127	182400	5729036850	26900	26900	26900	26900	0
116	20241127	182300	5729036850	26900	26900	26900	26900	0
117	20241127	182200	5729036850	26900	26900	26900	26900	0
118	20241127	182100	5729036850	26900	26900	26900	26900	0
119	20241127	182000	5729036850	26900	26900	26900	26900	0
120	20241127	181900	5729036850	26900	26900	26900	26900	0
121	20241127	181800	5729036850	26900	26900	26900	26900	0
122	20241127	181700	5729036850	26900	26900	26900	26900	7799
123	20241127	181600	5729036850	26900	26900	26900	26900	0
124	20241127	181500	5729036850	26900	26900	26900	26900	0
125	20241127	181400	5729036850	26900	26900	26900	26900	0
126	20241127	181300	5729036850	26900	26900	26900	26900	0
127	20241127	181200	5729036850	26900	26900	26900	26900	0
128	20241127	181100	5729036850	26900	26900	26900	26900	0
129	20241127	181000	5729036850	26900	26900	26900	26900	0
130	20241127	180900	5729036850	26900	26900	26900	26900	0
131	20241127	180800	5729036850	26900	26900	26900	26900	0
132	20241127	180700	5729036850	26900	26900	26900	26900	0
133	20241127	180600	5729036850	26900	26900	26900	26900	0
134	20241127	180500	5729036850	26900	26900	26900	26900	0
135	20241127	180400	5729036850	26900	26900	26900	26900	0
136	20241127	180300	5729036850	26900	26900	26900	26900	0
137	20241127	180200	5729036850	26900	26900	26900	26900	0
138	20241127	180100	5729036850	26900	26900	26900	26900	0
139	20241127	180000	5729036850	26900	26900	26900	26900	0
140	20241127	175900	5729036850	26900	26900	26900	26900	0
141	20241127	175800	5729036850	26900	26900	26900	26900	0
142	20241127	175700	5729036850	26900	26900	26900	26900	0
143	20241127	175600	5729036850	26900	26900	26900	26900	0
144	20241127	175500	5729036850	26900	26900	26900	26900	0
145	20241127	175400	5729036850	26900	26900	26900	26900	0
146	20241127	175300	5729036850	26900	26900	26900	26900	0
147	20241127	175200	5729036850	26900	26900	26900	26900	0
148	20241127	175100	5729036850	26900	26900	26900	26900	0
149	20241127	175000	5729036850	26900	26900	26900	26900	0
150	20241127	174900	5729036850	26900	26900	26900	26900	0
151	20241127	174800	5729036850	26900	26900	26900	26900	0
152	20241127	174700	5729036850	26900	26900	26900	26900	7799
153	20241127	174600	5729036850	26900	26900	26900	26900	0
154	20241127	174500	5729036850	26900	26900	26900	26900	0
155	20241127	174400	5729036850	26900	26900	26900	26900	0
156	20241127	174300	5729036850	26900	26900	26900	26900	0
157	20241127	174200	5729036850	26900	26900	26900	26900	0
158	20241127	174100	5729036850	26900	26900	26900	26900	0
159	20241127	174000	5729036850	26900	26900	26900	26900	0
160	20241127	173900	5729036850	26900	26900	26900	26900	0
161	20241127	173800	5729036850	26900	26900	26900	26900	0
162	20241127	173700	5729036850	26900	26900	26900	26900	0
163	20241127	173600	5729036850	26900	26900	26900	26900	0
164	20241127	173500	5729036850	26900	26900	26900	26900	0
165	20241127	173400	5729036850	26900	26900	26900	26900	0
166	20241127	173300	5729036850	26900	26900	26900	26900	0
167	20241127	173200	5729036850	26900	26900	26900	26900	0
168	20241127	173100	5729036850	26900	26900	26900	26900	0
169	20241127	173000	5729036850	26900	26900	26900	26900	0
170	20241127	172900	5729036850	26900	26900	26900	26900	0
171	20241127	172800	5729036850	26900	26900	26900	26900	0
172	20241127	172700	5729036850	26900	26900	26900	26900	0
173	20241127	172600	5729036850	26900	26900	26900	26900	0
174	20241127	172500	5729036850	26900	26900	26900	26900	0
175	20241127	172400	5729036850	26900	26900	26900	26900	0
176	20241127	172300	5729036850	26900	26900	26900	26900	0
177	20241127	172200	5729036850	26900	26900	26900	26900	0
178	20241127	172100	5729036850	26900	26900	26900	26900	0
179	20241127	172000	5729036850	26900	26900	26900	26900	0
180	20241127	171900	5729036850	26900	26900	26900	26900	0
181	20241127	171800	5729036850	26900	26900	26900	26900	0
182	20241127	171700	5729036850	26900	26900	26900	26900	7799
183	20241127	171600	5729036850	26900	26900	26900	26900	0
184	20241127	171500	5729036850	26900	26900	26900	26900	0
185	20241127	171400	5729036850	26900	26900	26900	26900	0
186	20241127	171300	5729036850	26900	26900	26900	26900	0
187	20241127	171200	5729036850	26900	26900	26900	26900	0
188	20241127	171100	5729036850	26900	26900	26900	26900	0
189	20241127	171000	5729036850	26900	26900	26900	26900	0
190	20241127	170900	5729036850	26900	26900	26900	26900	0
191	20241127	170800	5729036850	26900	26900	26900	26900	0
192	20241127	170700	5729036850	26900	26900	26900	26900	0
193	20241127	170600	5729036850	26900	26900	26900	26900	0
194	20241127	170500	5729036850	26900	26900	26900	26900	0
195	20241127	170400	5729036850	26900	26900	26900	26900	0
196	20241127	170300	5729036850	26900	26900	26900	26900	0
197	20241127	170200	5729036850	26900	26900	26900	26900	0
198	20241127	170100	5729036850	26900	26900	26900	26900	0
199	20241127	170000	5729036850	26900	26900	26900	26900	0
200	20241127	165900	5729036850	26900	26900	26900	26900	0
201	20241127	165800	5729036850	26900	26900	26900	26900	0
202	20241127	165700	5729036850	26900	26900	26900	26900	0
203	20241127	165600	5729036850	26900	26900	26900	26900	0
204	20241127	165500	5729036850	26900	26900	26900	26900	0
205	20241127	165400	5729036850	26900	26900	26900	26900	0
206	20241127	165300	5729036850	26900	26900	26900	26900	0
207	20241127	165200	5729036850	26900	26900	26900	26900	0
208	20241127	165100	5729036850	26900	26900	26900	26900	0
209	20241127	165000	5729036850	26900	26900	26900	26900	0
210	20241127	164900	5729036850	26900	26900	26900	26900	0
211	20241127	164800	5729036850	26900	26900	26900	26900	0
212	20241127	164700	5729036850	26900	26900	26900	26900	7799
213	20241127	164600	5729036850	26900	26900	26900	26900	0
214	20241127	164500	5729036850	26900	26900	26900	26900	0
215	20241127	164400	5729036850	26900	26900	26900	26900	0
216	20241127	164300	5729036850	26900	26900	26900	26900	0
217	20241127	164200	5729036850	26900	26900	26900	26900	0
218	20241127	164100	5729036850	26900	26900	26900	26900	0
219	20241127	164000	5729036850	26900	26900	26900	26900	0
220	20241127	163900	5729036850	26900	26900	26900	26900	0
221	20241127	163800	5729036850	26900	26900	26900	26900	0
222	20241127	163700	5729036850	26900	26900	26900	26900	0
223	20241127	163600	5729036850	26900	26900	26900	26900	0
224	20241127	163500	5729036850	26900	26900	26900	26900	0
225	20241127	163400	5729036850	26900	26900	26900	26900	0
226	20241127	163300	5729036850	26900	26900	26900	26900	0
227	20241127	163200	5729036850	26900	26900	26900	26900	0
228	20241127	163100	5729036850	26900	26900	26900	26900	0
229	20241127	163000	5729036850	26900	26900	26900	26900	0
230	20241127	162900	5729036850	26900	26900	26900	26900	0
231	20241127	162800	5729036850	26900	26900	26900	26900	0
232	20241127	162700	5729036850	26900	26900	26900	26900	0
233	20241127	162600	5729036850	26900	26900	26900	26900	0
234	20241127	162500	5729036850	26900	26900	26900	26900	0
235	20241127	162400	5729036850	26900	26900	26900	26900	0
236	20241127	162300	5729036850	26900	26900	26900	26900	0
237	20241127	162200	5729036850	26900	26900	26900	26900	0
238	20241127	162100	5729036850	26900	26900	26900	26900	0
239	20241127	162000	5729036850	26900	26900	26900	26900	0
240	20241127	161900	5729036850	26900	26900	26900	26900	0
241	20241127	161800	5729036850	26900	26900	26900	26900	0
242	20241127	161700	5729036850	26900	26900	26900	26900	7799
243	20241127	161600	5729036850	26900	26900	26900	26900	0
244	20241127	161500	5729036850	26900	26900	26900	26900	0
245	20241127	161400	5729036850	26900	26900	26900	26900	0
246	20241127	161300	5729036850	26900	26900	26900	26900	0
247	20241127	161200	5729036850	26900	26900	26900	26900	0
248	20241127	161100	5729036850	26900	26900	26900	26900	0
249	20241127	161000	5729036850	26900	26900	26900	26900	0
250	20241127	160900	5729036850	26900	26900	26900	26900	0
251	20241127	160800	5729036850	26900	26900	26900	26900	0
252	20241127	160700	5729036850	26900	26900	26900	26900	0
253	20241127	160600	5729036850	26900	26900	26900	26900	0
254	20241127	160500	5729036850	26900	26900	26900	26900	0
255	20241127	160400	5729036850	26900	26900	26900	26900	0
256	20241127	160300	5729036850	26900	26900	26900	26900	0
257	20241127	160200	5729036850	26900	26900	26900	26900	0
258	20241127	160100	5729036850	26900	26900	26900	26900	0
259	20241127	160000	5729036850	26900	26900	26900	26900	0
260	20241127	155900	5729036850	26900	26900	26900	26900	0
261	20241127	155800	5729036850	26900	26900	26900	26900	0
262	20241127	155700	5729036850	26900	26900	26900	26900	0
263	20241127	155600	5729036850	26900	26900	26900	26900	0
264	20241127	155500	5729036850	26900	26900	26900	26900	0
265	20241127	155400	5729036850	26900	26900	26900	26900	0
266	20241127	155300	5729036850	26900	26900	26900	26900	0
267	20241127	155200	5729036850	26900	26900	26900	26900	0
268	20241127	155100	5729036850	26900	26900	26900	26900	0
269	20241127	155000	5729036850	26900	26900	26900	26900	0
270	20241127	154900	5729036850	26900	26900	26900	26900	0
271	20241127	154800	5729036850	26900	26900	26900	26900	0
272	20241127	154700	5729036850	26900	26900	26900	26900	7799
273	20241127	154600	5729036850	26900	26900	26900	26900	0
274	20241127	154500	5729036850	26900	26900	26900	26900	0
275	20241127	154400	5729036850	26900	26900	26900	26900	0
276	20241127	154300	5729036850	26900	26900	26900	26900	0
277	20241127	154200	5729036850	26900	26900	26900	26900	0
278	20241127	154100	5729036850	26900	26900	26900	26900	0
279	20241127	154000	5729036850	26900	26900	26900	26900	0
280	20241127	153900	5729036850	26900	26900	26900	26900	0
281	20241127	153800	5729036850	26900	26900	26900	26900	0
282	20241127	153700	5729036850	26900	26900	26900	26900	0
283	20241127	153600	5729036850	26900	26900	26900	26900	0
284	20241127	153500	5729036850	26900	26900	26900	26900	0
285	20241127	153400	5729036850	26900	26900	26900	26900	0
286	20241127	153300	5729036850	26900	26900	26900	26900	0
287	20241127	153200	5729036850	26900	26900	26900	26900	0
288	20241127	153100	5729036850	26900	26900	26900	26900	0
289	20241127	153000	5729036850	26900	26900	26900	26900	7799
290	20241127	152900	5519243750	26900	26900	26900	26900	0
291	20241127	152800	5519243750	26900	26900	26900	26900	0
292	20241127	152700	5519243750	26900	26900	26900	26900	0
293	20241127	152600	5519243750	26900	26900	26900	26900	0
294	20241127	152500	5519243750	26900	26900	26900	26900	0
295	20241127	152400	5519243750	26900	26900	26900	26900	0
296	20241127	152300	5519243750	26900	26900	26900	26900	0
297	20241127	152200	5519243750	26900	26900	26900	26900	0
298	20241127	152100	5519243750	26900	26900	26900	26900	0
299	20241127	152000	5519243750	26900	26900	26900	26900	0
300	20241127	151900	5519243750	26900	26900	26950	26800	1019
301	20241127	151800	5491832300	26800	26850	26850	26800	537
302	20241127	151700	5477422150	26900	26750	26900	26750	1464
303	20241127	151600	5438137800	26750	26800	26850	26750	2059
304	20241127	151500	5382982500	26800	26900	26900	26800	2425
305	20241127	151400	5317906450	26900	26850	26900	26850	705
306	20241127	151300	5298956450	26850	26850	26900	26850	2348
307	20241127	151200	5235912450	26850	26900	26900	26850	531
308	20241127	151100	5221629200	26900	26850	26900	26850	567
309	20241127	151000	5206377100	26900	26900	26900	26850	166
310	20241127	150900	5201911850	26900	26900	26900	26850	899
311	20241127	150800	5177729250	26900	26950	26950	26900	1781
312	20241127	150700	5129817800	26950	27000	27050	26950	4545
313	20241127	150600	5007168300	27000	27000	27050	27000	440
314	20241127	150500	4995284300	27000	27050	27050	27000	262
315	20241127	150400	4988199250	27050	27050	27050	27050	153
316	20241127	150300	4984060600	27000	27000	27050	27000	562
317	20241127	150200	4968886350	27000	27000	27000	27000	1
318	20241127	150100	4968859350	27000	27050	27050	27000	102
319	20241127	150000	4966105000	27050	27050	27100	27050	3192
320	20241127	145900	4879759900	27050	27000	27050	27000	41
321	20241127	145800	4878651400	27000	27000	27050	27000	279
322	20241127	145700	4871110300	27100	27000	27100	27000	109
323	20241127	145600	4868162300	27000	27050	27050	27000	250
324	20241127	145500	4861406550	27050	27100	27100	27050	159
325	20241127	145400	4857105550	27050	27050	27050	27050	468
326	20241127	145300	4844446150	27100	27050	27100	27050	651
327	20241127	145200	4826836350	27050	27100	27100	27050	188
328	20241127	145100	4821750600	27100	27050	27100	27050	1048
329	20241127	145000	4793400100	27000	27050	27050	27000	354
330	20241127	144900	4783825100	27050	27050	27050	27050	1088
331	20241127	144800	4754394700	27050	27050	27050	27050	370
332	20241127	144700	4744386200	27050	27100	27100	27050	64
333	20241127	144600	4742654850	27150	27150	27150	27000	53
334	20241127	144500	4741222650	27000	27050	27050	27000	417
335	20241127	144400	4729944050	27050	27050	27050	27050	273
336	20241127	144300	4722559400	27100	27100	27100	27050	148
337	20241127	144200	4718550500	27050	27050	27100	27050	120
338	20241127	144100	4715303900	27150	27150	27150	27150	6
339	20241127	144000	4715141000	27050	27100	27100	27050	112
340	20241127	143900	4712110800	27050	27100	27200	27050	92
341	20241127	143800	4709617350	27050	27050	27250	27050	2471
342	20241127	143700	4642722550	27050	27050	27050	27050	1209
343	20241127	143600	4610019100	27050	27200	27250	27050	918
344	20241127	143500	4585081500	27250	27250	27250	27200	100
345	20241127	143400	4582358000	27250	27250	27250	27250	42
346	20241127	143300	4581213500	27250	27250	27300	27250	176
347	20241127	143200	4576417450	27250	27300	27300	27250	189
348	20241127	143100	4571264700	27100	27300	27300	27100	284
349	20241127	143000	4563567800	27300	27100	27350	27100	1273
350	20241127	142900	4528861500	27100	27100	27100	27100	50
351	20241127	142800	4527506500	27100	27100	27100	27100	30
352	20241127	142700	4526693500	27100	27100	27100	27100	10
353	20241127	142600	4526422500	27100	27100	27150	27100	380
354	20241127	142500	4516123750	27150	27100	27150	27100	903
355	20241127	142400	4491642600	27050	27050	27100	27050	173
356	20241127	142300	4486962200	27050	27050	27100	27050	170
357	20241127	142200	4482362700	27050	27100	27100	27050	126
358	20241127	142100	4478948350	27100	27050	27100	27050	29
359	20241127	142000	4478163800	27050	27050	27050	27050	163
360	20241127	141900	4473754650	27100	27150	27150	27100	279
361	20241127	141800	4466191650	27050	27050	27100	27000	1537
362	20241127	141700	4424643100	27050	27050	27050	27050	68
363	20241127	141600	4422803700	27050	27050	27050	27050	12
364	20241127	141500	4422479100	27050	27100	27150	27050	1386
365	20241127	141400	4384934400	27100	27150	27150	27100	36
366	20241127	141300	4383958050	27150	27150	27150	27150	133
367	20241127	141200	4380347100	27150	27150	27150	27150	3
368	20241127	141100	4380265650	27150	27150	27150	27150	222
369	20241127	141000	4374238350	27200	27150	27200	27150	314
370	20241127	140900	4365709600	27100	27100	27100	27100	23
371	20241127	140800	4365086300	27150	27050	27150	27050	645
372	20241127	140700	4347609450	27050	27050	27050	27050	52
373	20241127	140600	4346202850	27050	27100	27100	27050	180
374	20241127	140500	4341332350	27100	27100	27100	27100	2
375	20241127	140400	4341278150	27100	27100	27100	27100	0
376	20241127	140300	4341278150	27100	27050	27100	27050	94
377	20241127	140200	4338735350	27050	27000	27050	27000	147
378	20241127	140100	4334759750	27000	27000	27050	27000	382
379	20241127	140000	4324444250	27000	27000	27000	27000	344
380	20241127	135900	4315156250	27000	27000	27000	27000	9
381	20241127	135800	4314913250	27000	26950	27000	26950	205
382	20241127	135700	4309378850	27000	27000	27000	27000	101
383	20241127	135600	4306651850	26950	26950	26950	26950	57
384	20241127	135500	4305115700	26950	26900	26950	26900	434
385	20241127	135400	4293434700	26950	27000	27000	26950	215
386	20241127	135300	4287639900	26950	26950	26950	26950	50
387	20241127	135200	4286292400	26900	26950	26950	26900	1094
388	20241127	135100	4256858700	26950	26950	27000	26900	147
389	20241127	135000	4252896950	26950	26950	26950	26950	86
390	20241127	134900	4250579250	26950	26950	27000	26950	70
391	20241127	134800	4248692700	27000	27000	27000	26950	214
392	20241127	134700	4242924700	26950	26950	26950	26950	180
393	20241127	134600	4238073700	26950	26950	26950	26950	417
394	20241127	134500	4226835550	27000	27000	27000	27000	336
395	20241127	134400	4217763550	27050	27000	27050	27000	102
396	20241127	134300	4215006450	27000	26950	27000	26950	205
397	20241127	134200	4209481200	26950	26950	26950	26950	0
398	20241127	134100	4209481200	26950	26950	27000	26950	1079
399	20241127	134000	4180381400	26950	27000	27000	26950	1402
400	20241127	133900	4142589800	27000	27000	27000	27000	1007
401	20241127	133800	4115400800	27000	27050	27050	27000	90
402	20241127	133700	4112966450	27050	27000	27050	27000	55
403	20241127	133600	4111481200	27000	27000	27000	27000	234
404	20241127	133500	4105163200	27000	27050	27050	27000	118
405	20241127	133400	4101977000	27050	27000	27050	27000	67
406	20241127	133300	4100166200	27000	27000	27000	27000	2
407	20241127	133200	4100112200	27000	27000	27050	27000	286
408	20241127	133100	4092389950	27000	27000	27000	27000	460
409	20241127	133000	4079969950	27000	27000	27000	27000	168
410	20241127	132900	4075433950	27000	27050	27050	27000	12
411	20241127	132800	4075109450	27050	27000	27050	27000	263
412	20241127	132700	4068008000	27000	27000	27000	27000	10
413	20241127	132600	4067738000	27000	27050	27050	27000	209
414	20241127	132500	4062094450	27000	27000	27000	27000	493
415	20241127	132400	4048783450	27000	27000	27050	27000	25
416	20241127	132300	4048108100	27050	27050	27050	27000	118
417	20241127	132200	4044917050	27050	27050	27050	27050	100
418	20241127	132100	4042212050	27050	27050	27050	27050	1351
419	20241127	132000	4005667500	27050	27050	27050	27050	1
420	20241127	131900	4005640450	27100	27050	27150	27050	179
421	20241127	131800	4000789600	27050	27100	27100	27050	468
422	20241127	131700	3988125650	27100	27100	27100	27100	29
423	20241127	131600	3987339750	27100	27100	27100	27100	1
424	20241127	131500	3987312650	27100	27100	27150	27100	484
425	20241127	131400	3974188750	27100	27100	27100	27100	237
426	20241127	131300	3967766050	27100	27100	27100	27100	223
427	20241127	131200	3961722750	27150	27100	27150	27100	257
428	20241127	131100	3954757950	27150	27150	27150	27150	4
429	20241127	131000	3954649350	27150	27150	27150	27150	16
430	20241127	130900	3954214950	27150	27150	27150	27150	35
431	20241127	130800	3953264700	27150	27150	27150	27150	0
432	20241127	130700	3953264700	27150	27150	27150	27150	43
433	20241127	130600	3952097250	27150	27150	27150	27150	189
434	20241127	130500	3946965900	27200	27200	27200	27150	110
435	20241127	130400	3943976250	27200	27150	27200	27150	49
436	20241127	130300	3942645450	27150	27150	27150	27100	291
437	20241127	130200	3934746200	27150	27150	27150	27150	6
438	20241127	130100	3934583300	27150	27200	27200	27100	426
439	20241127	130000	3923003200	27250	27200	27250	27200	5
440	20241127	125900	3922867050	27200	27200	27200	27200	0
441	20241127	125800	3922867050	27200	27200	27250	27200	32
442	20241127	125700	3921996300	27200	27250	27250	27200	27
443	20241127	125600	3921260800	27250	27250	27250	27250	66
444	20241127	125500	3919462300	27250	27250	27250	27250	28
445	20241127	125400	3918699300	27250	27200	27250	27200	72
446	20241127	125300	3916740600	27200	27100	27200	27100	468
447	20241127	125200	3904037450	27100	27050	27100	27050	863
448	20241127	125100	3880686500	27050	27000	27050	27000	24
449	20241127	125000	3880037350	27050	27050	27050	27000	178
450	20241127	124900	3875229950	27000	27050	27050	27000	471
451	20241127	124800	3862489550	27050	27000	27050	27000	15
452	20241127	124700	3862084050	27000	27000	27000	26950	604
453	20241127	124600	3845777750	27000	26950	27000	26950	101
454	20241127	124500	3843053750	27000	27000	27000	26950	659
455	20241127	124400	3825261900	27000	27000	27050	27000	919
456	20241127	124300	3800448850	27000	27000	27050	27000	82
457	20241127	124200	3798234750	27050	27050	27050	27050	44
458	20241127	124100	3797044550	27050	27050	27050	27000	216
459	20241127	124000	3791208400	27050	27050	27050	27050	245
460	20241127	123900	3784581150	27000	27000	27000	27000	19
461	20241127	123800	3784068150	27000	27050	27050	27000	150
462	20241127	123700	3780017650	27050	27050	27050	27050	30
463	20241127	123600	3779206150	27050	27050	27050	27050	90
464	20241127	123500	3776771650	27050	27000	27050	27000	236
465	20241127	123400	3770398800	27050	27000	27050	27000	22
466	20241127	123300	3769804700	27000	27050	27050	27000	474
467	20241127	123200	3757003150	27050	27050	27050	27050	76
468	20241127	123100	3754947350	27050	27050	27050	27050	0
469	20241127	123000	3754947350	27050	27100	27100	27050	252
470	20241127	122900	3748124650	27100	27050	27100	27050	684
471	20241127	122800	3729588500	27050	27050	27050	27050	420
472	20241127	122700	3718227500	27050	27050	27050	27000	373
473	20241127	122600	3708148900	27050	27050	27100	27050	121
474	20241127	122500	3704875750	27100	26950	27100	26950	383
475	20241127	122400	3694516750	26950	26900	26950	26900	802
476	20241127	122300	3672942850	26900	26950	26950	26900	103
477	20241127	122200	3670167750	26950	26950	27050	26950	869
478	20241127	122100	3646717050	27000	26950	27000	26950	136
479	20241127	122000	3643051450	26950	27050	27050	26900	149
480	20241127	121900	3639036400	26900	26950	27050	26900	754
481	20241127	121800	3618711850	26950	27050	27050	26950	4563
482	20241127	121700	3495524900	27050	27050	27050	27000	2457
483	20241127	121600	3429140350	27050	27050	27100	27050	164
484	20241127	121500	3424702850	27050	27100	27150	27050	749
485	20241127	121400	3404423500	27100	27100	27100	27100	2
486	20241127	121300	3404369300	27100	27100	27100	27100	50
487	20241127	121200	3403014300	27100	27100	27100	27100	195
488	20241127	121100	3397729800	27100	27100	27100	27100	104
489	20241127	121000	3394911400	27100	27100	27100	27100	163
490	20241127	120900	3390494100	27100	27100	27100	27100	150
491	20241127	120800	3386429100	27100	27150	27150	27100	466
492	20241127	120700	3373795300	27150	27200	27200	27100	106
493	20241127	120600	3370922350	27200	27200	27200	27200	53
494	20241127	120500	3369480750	27200	27100	27200	27100	92
495	20241127	120400	3366987450	27100	27150	27150	27100	458
496	20241127	120300	3354560600	27150	27150	27150	27150	12
497	20241127	120200	3354234800	27150	27150	27150	27150	370
498	20241127	120100	3344189300	27150	27100	27200	27100	387
499	20241127	120000	3333699950	27100	27050	27100	27050	52
500	20241127	115900	3332292800	27050	27100	27100	27050	65
501	20241127	115800	3330534450	27100	27050	27100	27000	692
502	20241127	115700	3311817600	27100	27100	27100	27050	873
503	20241127	115600	3288198000	27100	27150	27150	27100	1853
504	20241127	115500	3237961750	27200	27200	27250	27200	242
505	20241127	115400	3231378850	27250	27200	27250	27200	32
506	20241127	115300	3230507450	27200	27250	27250	27200	83
507	20241127	115200	3228248200	27250	27200	27250	27200	393
508	20241127	115100	3217556400	27200	27200	27200	27150	182
509	20241127	115000	3212606900	27200	27200	27200	27200	39
510	20241127	114900	3211546100	27150	27150	27150	27100	462
511	20241127	114800	3199006000	27150	27100	27150	27100	397
512	20241127	114700	3188243200	27100	27100	27100	27100	93
513	20241127	114600	3185722900	27100	27100	27150	27050	586
514	20241127	114500	3169854650	27100	27100	27100	27100	0
515	20241127	114400	3169854650	27100	27050	27100	27050	1533
516	20241127	114300	3128335250	27100	27050	27100	27050	317
517	20241127	114200	3119760300	27100	27100	27100	27050	145
518	20241127	114100	3115835800	27100	27100	27100	27050	177
519	20241127	114000	3111039250	27100	27150	27150	27100	538
520	20241127	113900	3096458950	27150	27150	27150	27100	39
521	20241127	113800	3095400150	27150	27150	27150	27100	86
522	20241127	113700	3093065400	27100	27100	27100	27100	125
523	20241127	113600	3089677900	27100	27100	27100	27050	446
524	20241127	113500	3077596150	27100	27150	27150	27100	1084
525	20241127	113400	3048215750	27100	27150	27150	27100	2066
526	20241127	113300	2992212750	27150	27150	27150	27150	148
527	20241127	113200	2988194550	27150	27200	27200	27150	1136
528	20241127	113100	2957348200	27200	27200	27200	27150	1068
529	20241127	113000	2928298650	27250	27250	27250	27200	33
530	20241127	112900	2927399500	27250	27300	27300	27250	217
531	20241127	112800	2921485750	27300	27250	27300	27250	127
532	20241127	112700	2918024950	27250	27250	27250	27250	559
533	20241127	112600	2902792200	27250	27200	27250	27200	6
534	20241127	112500	2902628950	27200	27250	27250	27200	351
535	20241127	112400	2893080950	27200	27250	27250	27200	273
536	20241127	112300	2885653550	27250	27250	27250	27250	2
537	20241127	112200	2885599050	27250	27250	27250	27250	98
538	20241127	112100	2882928550	27250	27250	27250	27250	16
539	20241127	112000	2882492550	27250	27250	27300	27200	278
540	20241127	111900	2874928000	27250	27250	27250	27200	138
541	20241127	111800	2871172650	27250	27250	27250	27250	5
542	20241127	111700	2871036400	27250	27300	27300	27250	37
543	20241127	111600	2870027800	27300	27300	27300	27250	696
544	20241127	111500	2851057700	27300	27250	27300	27250	56
545	20241127	111400	2849531150	27300	27250	27300	27250	341
546	20241127	111300	2840237900	27250	27200	27250	27200	604
547	20241127	111200	2823779050	27200	27250	27250	27200	440
548	20241127	111100	2811804450	27250	27200	27250	27150	297
549	20241127	111000	2803724900	27150	27200	27200	27150	977
550	20241127	110900	2777184850	27200	27200	27200	27200	136
551	20241127	110800	2773485650	27200	27200	27200	27200	1416
552	20241127	110700	2734970450	27200	27250	27250	27200	963
553	20241127	110600	2708770100	27250	27300	27300	27200	1310
554	20241127	110500	2673093350	27300	27300	27350	27300	491
555	20241127	110400	2659683800	27300	27250	27300	27250	664
556	20241127	110300	2641589650	27250	27350	27400	27250	4586
557	20241127	110200	2516328200	27350	27450	27450	27350	2136
558	20241127	110100	2457823700	27450	27450	27450	27450	17
559	20241127	110000	2457357050	27450	27450	27450	27450	1
560	20241127	105900	2457329600	27450	27450	27500	27450	465
561	20241127	105800	2444560000	27500	27500	27500	27500	3
562	20241127	105700	2444477500	27450	27500	27500	27450	482
563	20241127	105600	2431246550	27450	27500	27500	27450	55
564	20241127	105500	2429736550	27500	27500	27550	27450	72
565	20241127	105400	2427756550	27550	27550	27550	27550	34
566	20241127	105300	2426819850	27550	27650	27650	27500	161
567	20241127	105200	2422391100	27500	27500	27600	27500	695
568	20241127	105100	2403263150	27550	27550	27550	27550	109
569	20241127	105000	2400260200	27550	27600	27600	27550	245
570	20241127	104900	2393502050	27600	27700	27700	27600	161
571	20241127	104800	2389058250	27700	27700	27700	27600	485
572	20241127	104700	2375633550	27700	27750	27750	27700	373
573	20241127	104600	2365300450	27750	27700	27750	27700	382
574	20241127	104500	2354705050	27700	27650	27700	27650	867
575	20241127	104400	2330716600	27600	27500	27650	27500	1633
576	20241127	104300	2285779000	27500	27500	27500	27450	313
577	20241127	104200	2277172000	27500	27450	27500	27450	625
578	20241127	104100	2259988350	27450	27500	27500	27450	237
579	20241127	104000	2253482000	27500	27500	27500	27500	266
580	20241127	103900	2246167000	27500	27500	27500	27500	46
581	20241127	103800	2244902000	27500	27500	27500	27500	84
582	20241127	103700	2242592000	27500	27550	27550	27500	29
583	20241127	103600	2241794300	27450	27500	27500	27450	98
584	20241127	103500	2239101050	27500	27500	27500	27500	93
585	20241127	103400	2236543550	27500	27450	27500	27450	106
586	20241127	103300	2233631100	27450	27450	27450	27450	36
587	20241127	103200	2232642900	27450	27500	27500	27450	703
588	20241127	103100	2213341850	27500	27500	27500	27450	228
589	20241127	103000	2207081750	27500	27500	27500	27450	419
590	20241127	102900	2195559500	27500	27450	27500	27400	346
591	20241127	102800	2186062200	27400	27400	27450	27400	131
592	20241127	102700	2182467550	27450	27450	27450	27450	51
593	20241127	102600	2181067600	27450	27450	27500	27450	462
594	20241127	102500	2168384550	27450	27450	27450	27400	110
595	20241127	102400	2165367500	27400	27450	27450	27400	1428
596	20241127	102300	2126172450	27450	27450	27500	27450	293
597	20241127	102200	2118129300	27450	27450	27450	27450	345
598	20241127	102100	2108659050	27500	27450	27500	27450	42
599	20241127	102000	2107506050	27450	27450	27500	27450	175
600	20241127	101900	2102701550	27500	27450	27500	27450	69
601	20241127	101800	2100805750	27450	27500	27550	27450	591
602	20241127	101700	2084563450	27550	27550	27550	27550	554
603	20241127	101600	2069300750	27550	27600	27600	27550	45
604	20241127	101500	2068060500	27600	27650	27650	27600	83
605	20241127	101400	2065767050	27600	27500	27650	27500	1465
606	20241127	101300	2025461250	27500	27500	27500	27500	7
607	20241127	101200	2025268750	27500	27500	27500	27400	22
608	20241127	101100	2024663850	27500	27450	27500	27400	158
609	20241127	101000	2020328600	27450	27450	27500	27450	113
610	20241127	100900	2017226250	27450	27400	27450	27400	343
611	20241127	100800	2007824050	27400	27450	27500	27400	1065
612	20241127	100700	1978584900	27450	27450	27450	27450	211
613	20241127	100600	1972792950	27400	27450	27500	27400	2213
614	20241127	100500	1912137100	27450	27550	27550	27450	440
615	20241127	100400	1900047400	27500	27500	27600	27500	780
616	20241127	100300	1878590400	27550	27600	27600	27550	859
617	20241127	100200	1854920650	27550	27550	27600	27550	125
618	20241127	100100	1851473400	27600	27650	27650	27600	910
619	20241127	100000	1826352850	27650	27650	27650	27650	346
620	20241127	095900	1816785950	27650	27700	27700	27650	207
621	20241127	095800	1811052150	27650	27750	27750	27650	1814
622	20241127	095700	1760773550	27750	27700	27750	27700	320
623	20241127	095600	1751895000	27650	27650	27750	27600	3184
624	20241127	095500	1663771050	27600	27650	27650	27600	302
625	20241127	095400	1655425600	27650	27700	27700	27650	170
626	20241127	095300	1650719600	27650	27650	27650	27650	14
627	20241127	095200	1650332500	27650	27600	27650	27600	202
628	20241127	095100	1644747350	27650	27500	27650	27500	568
629	20241127	095000	1629104950	27500	27500	27550	27500	525
630	20241127	094900	1614667250	27550	27600	27600	27550	149
631	20241127	094800	1610561750	27550	27550	27600	27550	107
632	20241127	094700	1607613800	27550	27600	27650	27550	207
633	20241127	094600	1601901050	27600	27650	27700	27600	482
634	20241127	094500	1588591350	27700	27650	27700	27650	251
635	20241127	094400	1581648900	27700	27650	27700	27650	733
636	20241127	094300	1561371650	27650	27550	27650	27500	384
637	20241127	094200	1550788600	27550	27550	27600	27500	1920
638	20241127	094100	1497960400	27550	27400	27600	27400	61
639	20241127	094000	1496280600	27400	27450	27500	27400	1746
640	20241127	093900	1448365950	27450	27500	27500	27300	1659
641	20241127	093800	1402971000	27450	27350	27500	27350	656
642	20241127	093700	1384997000	27400	27550	27550	27400	1510
643	20241127	093600	1343496750	27550	27700	27700	27500	3402
644	20241127	093500	1249551350	27700	27800	27800	27700	3570
645	20241127	093400	1150493200	27750	27800	27800	27750	69
646	20241127	093300	1148575750	27800	27900	27950	27800	668
647	20241127	093200	1129979500	27900	27900	27950	27900	65
648	20241127	093100	1128163850	27900	27750	27900	27750	342
649	20241127	093000	1118672900	27750	27900	27900	27750	268
650	20241127	092900	1111219850	27950	27900	27950	27900	31
651	20241127	092800	1110353800	27800	27900	27950	27800	1855
652	20241127	092700	1058572850	27950	28050	28100	27950	3135
653	20241127	092600	970722550	28000	27950	28050	27950	574
654	20241127	092500	954653600	27950	27800	27950	27800	910
655	20241127	092400	929269150	27800	27800	27800	27750	139
656	20241127	092300	925405000	27800	27800	27800	27700	1177
657	20241127	092200	892761950	27750	27750	27800	27750	187
658	20241127	092100	887570750	27750	27800	27800	27700	151
659	20241127	092000	883381950	27850	27600	27850	27600	270
660	20241127	091900	875910000	27600	27650	27700	27600	662
661	20241127	091800	857620400	27700	27700	27850	27700	104
662	20241127	091700	854733400	27850	27900	27900	27750	562
663	20241127	091600	839112150	27850	27800	27950	27800	1141
664	20241127	091500	807331800	27750	27650	27800	27600	595
665	20241127	091400	790840700	27600	27650	27650	27550	1364
666	20241127	091300	753210250	27650	27700	27750	27650	2894
667	20241127	091200	673005550	27700	27700	27750	27700	702
668	20241127	091100	653549850	27750	27750	27800	27750	307
669	20241127	091000	645028750	27750	27750	27800	27700	518
670	20241127	090900	630653050	27800	27750	27850	27700	1053
671	20241127	090800	601458300	27850	27850	27850	27750	1964
672	20241127	090700	546885300	27850	27850	27850	27800	928
673	20241127	090600	521043000	27900	28050	28150	27900	1370
674	20241127	090500	482753200	28150	28200	28250	28100	1888
675	20241127	090400	429522150	28250	28350	28350	28200	934
676	20241127	090300	403107000	28350	27950	28400	27950	2831
677	20241127	090200	323274250	27950	28000	28200	27950	4371
678	20241127	090100	200696500	28000	28200	28250	27900	2462
679	20241127	090000	131593650	28100	27900	28100	27850	4703