KissMeData/003120/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	183900	92490050	21800	21800	21800	21800	2
3	20231127	183800	92490050	21800	21800	21800	21800	0
4	20231127	183700	92490050	21800	21800	21800	21800	0
5	20231127	183600	92490050	21800	21800	21800	21800	0
6	20231127	183500	92490050	21800	21800	21800	21800	0
7	20231127	183400	92490050	21800	21800	21800	21800	0
8	20231127	183300	92490050	21800	21800	21800	21800	0
9	20231127	183200	92490050	21800	21800	21800	21800	0
10	20231127	183100	92490050	21800	21800	21800	21800	0
11	20231127	183000	92490050	21800	21800	21800	21800	0
12	20231127	182900	92490050	21800	21800	21800	21800	0
13	20231127	182800	92490050	21800	21800	21800	21800	0
14	20231127	182700	92490050	21800	21800	21800	21800	0
15	20231127	182600	92490050	21800	21800	21800	21800	0
16	20231127	182500	92490050	21800	21800	21800	21800	0
17	20231127	182400	92490050	21800	21800	21800	21800	0
18	20231127	182300	92490050	21800	21800	21800	21800	0
19	20231127	182200	92490050	21800	21800	21800	21800	0
20	20231127	182100	92490050	21800	21800	21800	21800	0
21	20231127	182000	92490050	21800	21800	21800	21800	0
22	20231127	181900	92490050	21800	21800	21800	21800	0
23	20231127	181800	92490050	21800	21800	21800	21800	0
24	20231127	181700	92490050	21800	21800	21800	21800	0
25	20231127	181600	92490050	21800	21800	21800	21800	0
26	20231127	181500	92490050	21800	21800	21800	21800	0
27	20231127	181400	92490050	21800	21800	21800	21800	0
28	20231127	181300	92490050	21800	21800	21800	21800	0
29	20231127	181200	92490050	21800	21800	21800	21800	0
30	20231127	181100	92490050	21800	21800	21800	21800	0
31	20231127	181000	92490050	21800	21800	21800	21800	0
32	20231127	180900	92490050	21800	21800	21800	21800	2
33	20231127	180800	92490050	21800	21800	21800	21800	0
34	20231127	180700	92490050	21800	21800	21800	21800	0
35	20231127	180600	92490050	21800	21800	21800	21800	0
36	20231127	180500	92490050	21800	21800	21800	21800	0
37	20231127	180400	92490050	21800	21800	21800	21800	0
38	20231127	180300	92490050	21800	21800	21800	21800	0
39	20231127	180200	92490050	21800	21800	21800	21800	0
40	20231127	180100	92490050	21800	21800	21800	21800	0
41	20231127	180000	92490050	21800	21800	21800	21800	0
42	20231127	175900	92490050	21800	21800	21800	21800	0
43	20231127	175800	92490050	21800	21800	21800	21800	0
44	20231127	175700	92490050	21800	21800	21800	21800	0
45	20231127	175600	92490050	21800	21800	21800	21800	0
46	20231127	175500	92490050	21800	21800	21800	21800	0
47	20231127	175400	92490050	21800	21800	21800	21800	0
48	20231127	175300	92490050	21800	21800	21800	21800	0
49	20231127	175200	92490050	21800	21800	21800	21800	0
50	20231127	175100	92490050	21800	21800	21800	21800	0
51	20231127	175000	92490050	21800	21800	21800	21800	0
52	20231127	174900	92490050	21800	21800	21800	21800	0
53	20231127	174800	92490050	21800	21800	21800	21800	0
54	20231127	174700	92490050	21800	21800	21800	21800	0
55	20231127	174600	92490050	21800	21800	21800	21800	0
56	20231127	174500	92490050	21800	21800	21800	21800	0
57	20231127	174400	92490050	21800	21800	21800	21800	0
58	20231127	174300	92490050	21800	21800	21800	21800	0
59	20231127	174200	92490050	21800	21800	21800	21800	0
60	20231127	174100	92490050	21800	21800	21800	21800	0
61	20231127	174000	92490050	21800	21800	21800	21800	0
62	20231127	173900	92490050	21800	21800	21800	21800	2
63	20231127	173800	92490050	21800	21800	21800	21800	0
64	20231127	173700	92490050	21800	21800	21800	21800	0
65	20231127	173600	92490050	21800	21800	21800	21800	0
66	20231127	173500	92490050	21800	21800	21800	21800	0
67	20231127	173400	92490050	21800	21800	21800	21800	0
68	20231127	173300	92490050	21800	21800	21800	21800	0
69	20231127	173200	92490050	21800	21800	21800	21800	0
70	20231127	173100	92490050	21800	21800	21800	21800	0
71	20231127	173000	92490050	21800	21800	21800	21800	0
72	20231127	172900	92490050	21800	21800	21800	21800	0
73	20231127	172800	92490050	21800	21800	21800	21800	0
74	20231127	172700	92490050	21800	21800	21800	21800	0
75	20231127	172600	92490050	21800	21800	21800	21800	0
76	20231127	172500	92490050	21800	21800	21800	21800	0
77	20231127	172400	92490050	21800	21800	21800	21800	0
78	20231127	172300	92490050	21800	21800	21800	21800	0
79	20231127	172200	92490050	21800	21800	21800	21800	0
80	20231127	172100	92490050	21800	21800	21800	21800	0
81	20231127	172000	92490050	21800	21800	21800	21800	0
82	20231127	171900	92490050	21800	21800	21800	21800	0
83	20231127	171800	92490050	21800	21800	21800	21800	0
84	20231127	171700	92490050	21800	21800	21800	21800	0
85	20231127	171600	92490050	21800	21800	21800	21800	0
86	20231127	171500	92490050	21800	21800	21800	21800	0
87	20231127	171400	92490050	21800	21800	21800	21800	0
88	20231127	171300	92490050	21800	21800	21800	21800	0
89	20231127	171200	92490050	21800	21800	21800	21800	0
90	20231127	171100	92490050	21800	21800	21800	21800	0
91	20231127	171000	92490050	21800	21800	21800	21800	0
92	20231127	170900	92490050	21800	21800	21800	21800	2
93	20231127	170800	92490050	21800	21800	21800	21800	0
94	20231127	170700	92490050	21800	21800	21800	21800	0
95	20231127	170600	92490050	21800	21800	21800	21800	0
96	20231127	170500	92490050	21800	21800	21800	21800	0
97	20231127	170400	92490050	21800	21800	21800	21800	0
98	20231127	170300	92490050	21800	21800	21800	21800	0
99	20231127	170200	92490050	21800	21800	21800	21800	0
100	20231127	170100	92490050	21800	21800	21800	21800	0
101	20231127	170000	92490050	21800	21800	21800	21800	0
102	20231127	165900	92490050	21800	21800	21800	21800	0
103	20231127	165800	92490050	21800	21800	21800	21800	0
104	20231127	165700	92490050	21800	21800	21800	21800	0
105	20231127	165600	92490050	21800	21800	21800	21800	0
106	20231127	165500	92490050	21800	21800	21800	21800	0
107	20231127	165400	92490050	21800	21800	21800	21800	0
108	20231127	165300	92490050	21800	21800	21800	21800	0
109	20231127	165200	92490050	21800	21800	21800	21800	0
110	20231127	165100	92490050	21800	21800	21800	21800	0
111	20231127	165000	92490050	21800	21800	21800	21800	0
112	20231127	164900	92490050	21800	21800	21800	21800	0
113	20231127	164800	92490050	21800	21800	21800	21800	0
114	20231127	164700	92490050	21800	21800	21800	21800	0
115	20231127	164600	92490050	21800	21800	21800	21800	0
116	20231127	164500	92490050	21800	21800	21800	21800	0
117	20231127	164400	92490050	21800	21800	21800	21800	0
118	20231127	164300	92490050	21800	21800	21800	21800	0
119	20231127	164200	92490050	21800	21800	21800	21800	0
120	20231127	164100	92490050	21800	21800	21800	21800	0
121	20231127	164000	92490050	21800	21800	21800	21800	0
122	20231127	163900	92490050	21800	21800	21800	21800	2
123	20231127	163800	92490050	21800	21800	21800	21800	0
124	20231127	163700	92490050	21800	21800	21800	21800	0
125	20231127	163600	92490050	21800	21800	21800	21800	0
126	20231127	163500	92490050	21800	21800	21800	21800	0
127	20231127	163400	92490050	21800	21800	21800	21800	0
128	20231127	163300	92490050	21800	21800	21800	21800	0
129	20231127	163200	92490050	21800	21800	21800	21800	0
130	20231127	163100	92490050	21800	21800	21800	21800	0
131	20231127	163000	92490050	21800	21800	21800	21800	0
132	20231127	162900	92490050	21800	21800	21800	21800	0
133	20231127	162800	92490050	21800	21800	21800	21800	0
134	20231127	162700	92490050	21800	21800	21800	21800	0
135	20231127	162600	92490050	21800	21800	21800	21800	0
136	20231127	162500	92490050	21800	21800	21800	21800	0
137	20231127	162400	92490050	21800	21800	21800	21800	0
138	20231127	162300	92490050	21800	21800	21800	21800	0
139	20231127	162200	92490050	21800	21800	21800	21800	0
140	20231127	162100	92490050	21800	21800	21800	21800	0
141	20231127	162000	92490050	21800	21800	21800	21800	0
142	20231127	161900	92490050	21800	21800	21800	21800	0
143	20231127	161800	92490050	21800	21800	21800	21800	0
144	20231127	161700	92490050	21800	21800	21800	21800	0
145	20231127	161600	92490050	21800	21800	21800	21800	0
146	20231127	161500	92490050	21800	21800	21800	21800	0
147	20231127	161400	92490050	21800	21800	21800	21800	0
148	20231127	161300	92490050	21800	21800	21800	21800	0
149	20231127	161200	92490050	21800	21800	21800	21800	0
150	20231127	161100	92490050	21800	21800	21800	21800	0
151	20231127	161000	92490050	21800	21800	21800	21800	0
152	20231127	160900	92490050	21800	21800	21800	21800	2
153	20231127	160800	92490050	21800	21800	21800	21800	0
154	20231127	160700	92490050	21800	21800	21800	21800	0
155	20231127	160600	92490050	21800	21800	21800	21800	0
156	20231127	160500	92490050	21800	21800	21800	21800	0
157	20231127	160400	92490050	21800	21800	21800	21800	0
158	20231127	160300	92490050	21800	21800	21800	21800	0
159	20231127	160200	92490050	21800	21800	21800	21800	0
160	20231127	160100	92490050	21800	21800	21800	21800	0
161	20231127	160000	92490050	21800	21800	21800	21800	0
162	20231127	155900	92490050	21800	21800	21800	21800	0
163	20231127	155800	92490050	21800	21800	21800	21800	0
164	20231127	155700	92490050	21800	21800	21800	21800	0
165	20231127	155600	92490050	21800	21800	21800	21800	0
166	20231127	155500	92490050	21800	21800	21800	21800	0
167	20231127	155400	92490050	21800	21800	21800	21800	0
168	20231127	155300	92490050	21800	21800	21800	21800	0
169	20231127	155200	92490050	21800	21800	21800	21800	0
170	20231127	155100	92490050	21800	21800	21800	21800	0
171	20231127	155000	92490050	21800	21800	21800	21800	0
172	20231127	154900	92490050	21800	21800	21800	21800	0
173	20231127	154800	92490050	21800	21800	21800	21800	0
174	20231127	154700	92490050	21800	21800	21800	21800	0
175	20231127	154600	92490050	21800	21800	21800	21800	0
176	20231127	154500	92490050	21800	21800	21800	21800	0
177	20231127	154400	92490050	21800	21800	21800	21800	0
178	20231127	154300	92490050	21800	21800	21800	21800	0
179	20231127	154200	92490050	21800	21800	21800	21800	0
180	20231127	154100	92490050	21800	21800	21800	21800	0
181	20231127	154000	92490050	21800	21800	21800	21800	0
182	20231127	153900	92490050	21800	21800	21800	21800	2
183	20231127	153800	92490050	21800	21800	21800	21800	0
184	20231127	153700	92490050	21800	21800	21800	21800	0
185	20231127	153600	92490050	21800	21800	21800	21800	0
186	20231127	153500	92490050	21800	21800	21800	21800	0
187	20231127	153400	92490050	21800	21800	21800	21800	0
188	20231127	153300	92490050	21800	21800	21800	21800	0
189	20231127	153200	92490050	21800	21800	21800	21800	0
190	20231127	153100	92490050	21800	21800	21800	21800	0
191	20231127	153000	92490050	21800	21800	21800	21800	2
192	20231127	152900	92446450	21700	21700	21700	21700	0
193	20231127	152800	92446450	21700	21700	21700	21700	0
194	20231127	152700	92446450	21700	21700	21700	21700	0
195	20231127	152600	92446450	21700	21700	21700	21700	0
196	20231127	152500	92446450	21700	21700	21700	21700	0
197	20231127	152400	92446450	21700	21700	21700	21700	0
198	20231127	152300	92446450	21700	21700	21700	21700	0
199	20231127	152200	92446450	21700	21700	21700	21700	0
200	20231127	152100	92446450	21700	21700	21700	21700	0
201	20231127	152000	92446450	21700	21700	21700	21700	0
202	20231127	151900	92446450	21700	21700	21700	21700	2
203	20231127	151800	92403050	21700	21700	21700	21700	0
204	20231127	151700	92403050	21700	21700	21700	21700	0
205	20231127	151600	92403050	21700	21700	21700	21700	0
206	20231127	151500	92403050	21700	21700	21700	21700	0
207	20231127	151400	92403050	21700	21750	21750	21700	125
208	20231127	151300	89689000	21750	21750	21750	21750	3
209	20231127	151200	89623750	21800	21800	21800	21800	1
210	20231127	151100	89601950	21800	21800	21800	21800	0
211	20231127	151000	89601950	21800	21750	21800	21750	2
212	20231127	150900	89558400	21750	21750	21750	21750	21
213	20231127	150800	89101650	21750	21750	21750	21750	0
214	20231127	150700	89101650	21750	21750	21750	21750	0
215	20231127	150600	89101650	21750	21750	21750	21750	46
216	20231127	150500	88101150	21700	21700	21700	21700	0
217	20231127	150400	88101150	21700	21700	21700	21700	0
218	20231127	150300	88101150	21700	21700	21700	21700	0
219	20231127	150200	88101150	21700	21700	21700	21700	0
220	20231127	150100	88101150	21700	21700	21700	21700	8
221	20231127	150000	87927550	21700	21700	21700	21700	21
222	20231127	145900	87471850	21700	21700	21700	21700	0
223	20231127	145800	87471850	21700	21750	21750	21700	250
224	20231127	145700	82046650	21750	21750	21750	21750	0
225	20231127	145600	82046650	21750	21750	21750	21750	0
226	20231127	145500	82046650	21750	21750	21750	21750	0
227	20231127	145400	82046650	21750	21750	21750	21750	0
228	20231127	145300	82046650	21750	21750	21750	21750	20
229	20231127	145200	81611650	21750	21750	21750	21750	0
230	20231127	145100	81611650	21750	21750	21750	21750	0
231	20231127	145000	81611650	21750	21750	21750	21750	0
232	20231127	144900	81611650	21750	21750	21750	21750	0
233	20231127	144800	81611650	21750	21750	21750	21750	2
234	20231127	144700	81568150	21750	21750	21750	21750	0
235	20231127	144600	81568150	21750	21750	21750	21750	0
236	20231127	144500	81568150	21750	21750	21750	21750	0
237	20231127	144400	81568150	21750	21750	21750	21750	294
238	20231127	144300	75173650	21750	21750	21750	21750	0
239	20231127	144200	75173650	21750	21750	21750	21750	0
240	20231127	144100	75173650	21750	21750	21750	21750	0
241	20231127	144000	75173650	21750	21750	21750	21750	0
242	20231127	143900	75173650	21750	21750	21750	21750	0
243	20231127	143800	75173650	21750	21750	21750	21750	1
244	20231127	143700	75151900	21800	21800	21800	21800	0
245	20231127	143600	75151900	21800	21800	21800	21800	0
246	20231127	143500	75151900	21800	21800	21800	21800	0
247	20231127	143400	75151900	21800	21800	21800	21800	0
248	20231127	143300	75151900	21800	21800	21800	21800	0
249	20231127	143200	75151900	21800	21800	21800	21800	0
250	20231127	143100	75151900	21800	21800	21800	21800	0
251	20231127	143000	75151900	21800	21800	21800	21800	0
252	20231127	142900	75151900	21800	21800	21800	21800	0
253	20231127	142800	75151900	21800	21800	21800	21800	0
254	20231127	142700	75151900	21800	21800	21800	21800	0
255	20231127	142600	75151900	21800	21800	21800	21800	0
256	20231127	142500	75151900	21800	21800	21800	21800	0
257	20231127	142400	75151900	21800	21800	21800	21800	20
258	20231127	142300	74715900	21800	21800	21800	21800	0
259	20231127	142200	74715900	21800	21800	21800	21800	0
260	20231127	142100	74715900	21800	21800	21800	21800	0
261	20231127	142000	74715900	21800	21800	21800	21800	0
262	20231127	141900	74715900	21800	21800	21800	21800	1
263	20231127	141800	74694100	21800	21800	21800	21800	0
264	20231127	141700	74694100	21800	21800	21800	21800	0
265	20231127	141600	74694100	21800	21800	21800	21800	0
266	20231127	141500	74694100	21800	21800	21800	21800	0
267	20231127	141400	74694100	21800	21800	21800	21800	85
268	20231127	141300	72841100	21800	21800	21800	21800	1
269	20231127	141200	72819300	21800	21800	21800	21800	0
270	20231127	141100	72819300	21800	21800	21800	21800	68
271	20231127	141000	71336900	21800	21800	21800	21800	0
272	20231127	140900	71336900	21800	21800	21800	21800	0
273	20231127	140800	71336900	21800	21800	21800	21800	1
274	20231127	140700	71315100	21800	21800	21800	21800	0
275	20231127	140600	71315100	21800	21800	21800	21800	0
276	20231127	140500	71315100	21800	21800	21800	21800	0
277	20231127	140400	71315100	21800	21800	21800	21800	0
278	20231127	140300	71315100	21800	21800	21800	21800	131
279	20231127	140200	68459300	21800	21800	21800	21800	0
280	20231127	140100	68459300	21800	21800	21800	21800	0
281	20231127	140000	68459300	21800	21800	21800	21800	0
282	20231127	135900	68459300	21800	21800	21800	21800	0
283	20231127	135800	68459300	21800	21800	21800	21800	0
284	20231127	135700	68459300	21800	21800	21800	21800	0
285	20231127	135600	68459300	21800	21800	21800	21800	0
286	20231127	135500	68459300	21800	21800	21800	21800	0
287	20231127	135400	68459300	21800	21800	21800	21800	0
288	20231127	135300	68459300	21800	21800	21800	21800	39
289	20231127	135200	67609100	21800	21800	21800	21800	0
290	20231127	135100	67609100	21800	21800	21800	21800	0
291	20231127	135000	67609100	21800	21800	21800	21800	0
292	20231127	134900	67609100	21800	21800	21800	21800	0
293	20231127	134800	67609100	21800	21800	21800	21800	12
294	20231127	134700	67347500	21750	21750	21750	21750	0
295	20231127	134600	67347500	21750	21750	21750	21750	0
296	20231127	134500	67347500	21750	21750	21750	21750	0
297	20231127	134400	67347500	21750	21750	21750	21750	0
298	20231127	134300	67347500	21750	21750	21750	21750	0
299	20231127	134200	67347500	21750	21750	21750	21750	0
300	20231127	134100	67347500	21750	21750	21750	21750	0
301	20231127	134000	67347500	21750	21750	21750	21750	0
302	20231127	133900	67347500	21750	21750	21750	21750	0
303	20231127	133800	67347500	21750	21750	21750	21750	0
304	20231127	133700	67347500	21750	21750	21750	21750	0
305	20231127	133600	67347500	21750	21750	21750	21750	0
306	20231127	133500	67347500	21750	21750	21750	21750	0
307	20231127	133400	67347500	21750	21750	21750	21750	0
308	20231127	133300	67347500	21750	21750	21750	21750	12
309	20231127	133200	67086500	21800	21800	21800	21800	0
310	20231127	133100	67086500	21800	21800	21800	21800	0
311	20231127	133000	67086500	21800	21800	21800	21800	0
312	20231127	132900	67086500	21800	21800	21800	21800	0
313	20231127	132800	67086500	21800	21800	21800	21800	0
314	20231127	132700	67086500	21800	21800	21800	21800	0
315	20231127	132600	67086500	21800	21800	21800	21800	0
316	20231127	132500	67086500	21800	21800	21800	21800	0
317	20231127	132400	67086500	21800	21800	21800	21800	5
318	20231127	132300	66977500	21850	21850	21850	21850	0
319	20231127	132200	66977500	21850	21850	21850	21850	0
320	20231127	132100	66977500	21850	21850	21850	21850	0
321	20231127	132000	66977500	21850	21850	21850	21850	0
322	20231127	131900	66977500	21850	21850	21850	21850	0
323	20231127	131800	66977500	21850	21850	21850	21850	0
324	20231127	131700	66977500	21850	21850	21850	21850	0
325	20231127	131600	66977500	21850	21850	21850	21850	0
326	20231127	131500	66977500	21850	21850	21850	21850	0
327	20231127	131400	66977500	21850	21850	21850	21850	0
328	20231127	131300	66977500	21850	21850	21850	21850	0
329	20231127	131200	66977500	21850	21850	21850	21850	0
330	20231127	131100	66977500	21850	21850	21850	21850	0
331	20231127	131000	66977500	21850	21850	21850	21850	0
332	20231127	130900	66977500	21850	21850	21850	21850	0
333	20231127	130800	66977500	21850	21850	21850	21850	0
334	20231127	130700	66977500	21850	21850	21850	21850	0
335	20231127	130600	66977500	21850	21850	21850	21850	14
336	20231127	130500	66671600	21850	21850	21850	21850	70
337	20231127	130400	65142100	21800	21750	21800	21750	233
338	20231127	130300	60064250	21750	21750	21750	21750	0
339	20231127	130200	60064250	21750	21750	21750	21750	0
340	20231127	130100	60064250	21750	21750	21750	21750	1
341	20231127	130000	60042500	21750	21750	21750	21750	0
342	20231127	125900	60042500	21750	21750	21750	21750	0
343	20231127	125800	60042500	21750	21750	21750	21750	0
344	20231127	125700	60042500	21750	21750	21750	21750	0
345	20231127	125600	60042500	21750	21750	21750	21750	4
346	20231127	125500	59955500	21750	21750	21750	21750	0
347	20231127	125400	59955500	21750	21750	21750	21750	0
348	20231127	125300	59955500	21750	21750	21750	21750	0
349	20231127	125200	59955500	21750	21750	21750	21750	0
350	20231127	125100	59955500	21750	21750	21750	21750	0
351	20231127	125000	59955500	21750	21750	21750	21750	0
352	20231127	124900	59955500	21750	21750	21750	21750	0
353	20231127	124800	59955500	21750	21750	21750	21750	4
354	20231127	124700	59868500	21750	21750	21750	21750	0
355	20231127	124600	59868500	21750	21750	21750	21750	4
356	20231127	124500	59781500	21750	21700	21750	21700	11
357	20231127	124400	59542350	21700	21700	21700	21700	0
358	20231127	124300	59542350	21700	21700	21700	21700	0
359	20231127	124200	59542350	21700	21700	21700	21700	0
360	20231127	124100	59542350	21700	21700	21700	21700	0
361	20231127	124000	59542350	21700	21700	21700	21700	0
362	20231127	123900	59542350	21700	21700	21700	21700	0
363	20231127	123800	59542350	21700	21700	21700	21700	0
364	20231127	123700	59542350	21700	21700	21700	21700	0
365	20231127	123600	59542350	21700	21700	21700	21700	0
366	20231127	123500	59542350	21700	21700	21700	21700	0
367	20231127	123400	59542350	21700	21700	21700	21700	0
368	20231127	123300	59542350	21700	21700	21700	21700	25
369	20231127	123200	58999850	21700	21700	21700	21700	0
370	20231127	123100	58999850	21700	21700	21700	21700	0
371	20231127	123000	58999850	21700	21700	21700	21700	0
372	20231127	122900	58999850	21700	21700	21700	21700	0
373	20231127	122800	58999850	21700	21650	21700	21650	41
374	20231127	122700	58110200	21650	21650	21650	21650	9
375	20231127	122600	57915350	21650	21650	21650	21650	0
376	20231127	122500	57915350	21650	21650	21650	21650	0
377	20231127	122400	57915350	21650	21650	21650	21650	0
378	20231127	122300	57915350	21650	21650	21650	21650	0
379	20231127	122200	57915350	21650	21650	21650	21650	0
380	20231127	122100	57915350	21650	21650	21650	21650	0
381	20231127	122000	57915350	21650	21650	21650	21650	0
382	20231127	121900	57915350	21650	21650	21650	21650	0
383	20231127	121800	57915350	21650	21650	21650	21650	0
384	20231127	121700	57915350	21650	21650	21650	21650	0
385	20231127	121600	57915350	21650	21650	21650	21650	0
386	20231127	121500	57915350	21650	21650	21650	21650	0
387	20231127	121400	57915350	21650	21650	21650	21650	0
388	20231127	121300	57915350	21650	21650	21650	21650	0
389	20231127	121200	57915350	21650	21650	21650	21650	0
390	20231127	121100	57915350	21650	21650	21650	21650	0
391	20231127	121000	57915350	21650	21650	21650	21650	16
392	20231127	120900	57568950	21700	21700	21700	21700	0
393	20231127	120800	57568950	21700	21700	21700	21700	40
394	20231127	120700	56700950	21650	21650	21650	21650	0
395	20231127	120600	56700950	21650	21650	21650	21650	0
396	20231127	120500	56700950	21650	21650	21650	21650	0
397	20231127	120400	56700950	21650	21650	21650	21650	0
398	20231127	120300	56700950	21650	21650	21650	21650	0
399	20231127	120200	56700950	21650	21650	21650	21650	0
400	20231127	120100	56700950	21650	21650	21650	21650	0
401	20231127	120000	56700950	21650	21650	21650	21650	0
402	20231127	115900	56700950	21650	21650	21650	21650	0
403	20231127	115800	56700950	21650	21650	21650	21650	0
404	20231127	115700	56700950	21650	21650	21650	21650	100
405	20231127	115600	54535950	21650	21650	21650	21650	0
406	20231127	115500	54535950	21650	21650	21650	21650	0
407	20231127	115400	54535950	21650	21650	21650	21650	0
408	20231127	115300	54535950	21650	21650	21650	21650	0
409	20231127	115200	54535950	21650	21650	21650	21650	0
410	20231127	115100	54535950	21650	21650	21650	21650	0
411	20231127	115000	54535950	21650	21650	21650	21650	0
412	20231127	114900	54535950	21650	21650	21650	21650	0
413	20231127	114800	54535950	21650	21650	21650	21650	2
414	20231127	114700	54492650	21700	21700	21700	21700	0
415	20231127	114600	54492650	21700	21700	21700	21700	0
416	20231127	114500	54492650	21700	21700	21700	21700	0
417	20231127	114400	54492650	21700	21700	21700	21700	0
418	20231127	114300	54492650	21700	21700	21700	21700	0
419	20231127	114200	54492650	21700	21700	21700	21700	0
420	20231127	114100	54492650	21700	21700	21700	21700	0
421	20231127	114000	54492650	21700	21700	21700	21700	0
422	20231127	113900	54492650	21700	21700	21700	21700	0
423	20231127	113800	54492650	21700	21700	21700	21700	0
424	20231127	113700	54492650	21700	21700	21700	21700	0
425	20231127	113600	54492650	21700	21700	21700	21700	0
426	20231127	113500	54492650	21700	21700	21700	21700	0
427	20231127	113400	54492650	21700	21700	21700	21700	0
428	20231127	113300	54492650	21700	21700	21700	21700	138
429	20231127	113200	51498050	21700	21700	21700	21700	9
430	20231127	113100	51302750	21700	21700	21700	21700	0
431	20231127	113000	51302750	21700	21700	21700	21700	0
432	20231127	112900	51302750	21700	21750	21750	21700	363
433	20231127	112800	43419250	21750	21750	21750	21750	0
434	20231127	112700	43419250	21750	21750	21750	21750	0
435	20231127	112600	43419250	21750	21750	21750	21750	0
436	20231127	112500	43419250	21750	21750	21750	21750	5
437	20231127	112400	43310500	21700	21700	21700	21700	0
438	20231127	112300	43310500	21700	21700	21700	21700	0
439	20231127	112200	43310500	21700	21700	21700	21700	0
440	20231127	112100	43310500	21700	21700	21700	21700	0
441	20231127	112000	43310500	21700	21700	21700	21700	0
442	20231127	111900	43310500	21700	21700	21700	21700	0
443	20231127	111800	43310500	21700	21700	21700	21700	0
444	20231127	111700	43310500	21700	21700	21700	21700	2
445	20231127	111600	43267100	21700	21700	21700	21700	5
446	20231127	111500	43158600	21700	21700	21700	21700	6
447	20231127	111400	43028400	21850	21850	21850	21850	0
448	20231127	111300	43028400	21850	21750	21850	21750	274
449	20231127	111200	37068800	21750	21750	21850	21750	202
450	20231127	111100	32675200	21750	21750	21750	21750	0
451	20231127	111000	32675200	21750	21750	21750	21750	2
452	20231127	110900	32631700	21750	21800	21800	21750	10
453	20231127	110800	32414150	21900	21900	21900	21900	0
454	20231127	110700	32414150	21900	21900	21900	21900	0
455	20231127	110600	32414150	21900	21900	21900	21900	0
456	20231127	110500	32414150	21900	21900	21900	21900	0
457	20231127	110400	32414150	21900	21900	21900	21900	4
458	20231127	110300	32326550	22000	22000	22000	22000	0
459	20231127	110200	32326550	22000	22000	22000	22000	0
460	20231127	110100	32326550	22000	22000	22000	22000	0
461	20231127	110000	32326550	22000	22000	22000	22000	0
462	20231127	105900	32326550	22000	22000	22000	22000	0
463	20231127	105800	32326550	22000	22000	22000	22000	0
464	20231127	105700	32326550	22000	22000	22000	22000	0
465	20231127	105600	32326550	22000	22000	22000	22000	0
466	20231127	105500	32326550	22000	22000	22000	22000	0
467	20231127	105400	32326550	22000	22000	22000	22000	28
468	20231127	105300	31710550	22000	22000	22000	22000	0
469	20231127	105200	31710550	22000	22000	22000	22000	0
470	20231127	105100	31710550	22000	21900	22000	21900	18
471	20231127	105000	31316200	21900	21900	21900	21900	46
472	20231127	104900	30308800	21850	21850	21850	21850	11
473	20231127	104800	30068450	21850	21850	21850	21850	0
474	20231127	104700	30068450	21850	21850	21850	21850	0
475	20231127	104600	30068450	21850	21850	21850	21850	22
476	20231127	104500	29587750	21850	21850	21850	21850	12
477	20231127	104400	29325550	21850	21850	21850	21850	0
478	20231127	104300	29325550	21850	21850	21850	21850	0
479	20231127	104200	29325550	21850	21850	21850	21850	0
480	20231127	104100	29325550	21850	21850	21850	21850	0
481	20231127	104000	29325550	21850	21850	21850	21850	0
482	20231127	103900	29325550	21850	21850	21850	21850	0
483	20231127	103800	29325550	21850	21850	21850	21850	0
484	20231127	103700	29325550	21850	21800	21850	21800	50
485	20231127	103600	28234200	21800	21800	21800	21800	0
486	20231127	103500	28234200	21800	21800	21800	21800	0
487	20231127	103400	28234200	21800	21800	21800	21800	0
488	20231127	103300	28234200	21800	21800	21800	21800	0
489	20231127	103200	28234200	21800	21800	21800	21800	0
490	20231127	103100	28234200	21800	21800	21800	21800	2
491	20231127	103000	28190600	21800	21800	21800	21800	0
492	20231127	102900	28190600	21800	21800	21800	21800	0
493	20231127	102800	28190600	21800	21800	21800	21800	0
494	20231127	102700	28190600	21800	21800	21800	21800	24
495	20231127	102600	27667400	21850	21850	21850	21850	0
496	20231127	102500	27667400	21850	21850	21850	21850	2
497	20231127	102400	27623700	21800	21800	21800	21800	2
498	20231127	102300	27580100	21750	21750	21750	21750	0
499	20231127	102200	27580100	21750	21750	21750	21750	0
500	20231127	102100	27580100	21750	21750	21750	21750	9
501	20231127	102000	27384350	21800	21800	21800	21800	0
502	20231127	101900	27384350	21800	21800	21800	21800	0
503	20231127	101800	27384350	21800	21800	21800	21800	1
504	20231127	101700	27362550	21800	21800	21800	21800	0
505	20231127	101600	27362550	21800	21800	21800	21800	0
506	20231127	101500	27362550	21800	21800	21800	21800	0
507	20231127	101400	27362550	21800	21800	21800	21800	35
508	20231127	101300	26599550	21750	21750	21750	21750	0
509	20231127	101200	26599550	21750	21750	21750	21750	0
510	20231127	101100	26599550	21750	21750	21750	21750	100
511	20231127	101000	24424550	21750	21750	21750	21750	81
512	20231127	100900	22662800	21750	21750	21750	21750	0
513	20231127	100800	22662800	21750	21750	21750	21750	1
514	20231127	100700	22641050	21750	21750	21750	21750	0
515	20231127	100600	22641050	21750	21800	21800	21750	510
516	20231127	100500	11548500	21800	21800	21800	21800	0
517	20231127	100400	11548500	21800	21800	21800	21800	1
518	20231127	100300	11526700	21750	21750	21750	21750	7
519	20231127	100200	11374450	21750	21750	21750	21750	0
520	20231127	100100	11374450	21750	21750	21750	21750	20
521	20231127	100000	10939450	21750	21750	21800	21750	27
522	20231127	095900	10352150	21750	21750	21750	21750	10
523	20231127	095800	10134650	21800	21800	21800	21800	0
524	20231127	095700	10134650	21800	21800	21800	21800	0
525	20231127	095600	10134650	21800	21800	21800	21800	0
526	20231127	095500	10134650	21800	21800	21800	21800	0
527	20231127	095400	10134650	21800	21800	21800	21800	0
528	20231127	095300	10134650	21800	21800	21800	21800	50
529	20231127	095200	9044650	21750	21800	21800	21750	7
530	20231127	095100	8892100	21800	21750	21800	21750	10
531	20231127	095000	8674400	21800	21800	21800	21800	0
532	20231127	094900	8674400	21800	21800	21800	21800	0
533	20231127	094800	8674400	21800	21800	21800	21800	1
534	20231127	094700	8652600	21800	21800	21800	21800	46
535	20231127	094600	7649800	21800	21800	21800	21800	0
536	20231127	094500	7649800	21800	21800	21800	21800	5
537	20231127	094400	7540800	21800	21800	21800	21800	73
538	20231127	094300	5949400	21800	21800	21800	21800	2
539	20231127	094200	5905800	21800	21750	21800	21750	30
540	20231127	094100	5252800	21750	21750	21750	21750	1
541	20231127	094000	5231050	21750	21750	21750	21750	0
542	20231127	093900	5231050	21750	21750	21750	21750	0
543	20231127	093800	5231050	21750	21750	21750	21750	0
544	20231127	093700	5231050	21750	21750	21750	21750	0
545	20231127	093600	5231050	21750	21750	21750	21750	20
546	20231127	093500	4796050	21800	21800	21800	21800	4
547	20231127	093400	4708850	21800	21800	21800	21800	11
548	20231127	093300	4469050	21850	21850	21850	21850	0
549	20231127	093200	4469050	21850	21850	21850	21850	0
550	20231127	093100	4469050	21850	21850	21850	21850	1
551	20231127	093000	4447200	21750	21750	21750	21750	0
552	20231127	092900	4447200	21750	21750	21750	21750	0
553	20231127	092800	4447200	21750	21750	21750	21750	0
554	20231127	092700	4447200	21750	21750	21750	21750	0
555	20231127	092600	4447200	21750	21750	21750	21750	0
556	20231127	092500	4447200	21750	21750	21750	21750	0
557	20231127	092400	4447200	21750	21750	21750	21750	0
558	20231127	092300	4447200	21750	21750	21750	21750	23
559	20231127	092200	3946950	21800	21800	21800	21800	2
560	20231127	092100	3903350	21800	21800	21800	21800	8
561	20231127	092000	3728950	21750	21750	21750	21750	45
562	20231127	091900	2750200	21800	21800	21800	21800	0
563	20231127	091800	2750200	21800	21800	21800	21800	0
564	20231127	091700	2750200	21800	21800	21800	21800	0
565	20231127	091600	2750200	21800	21800	21800	21800	0
566	20231127	091500	2750200	21800	21800	21800	21800	2
567	20231127	091400	2706600	21800	21800	21800	21800	0
568	20231127	091300	2706600	21800	21800	21800	21800	11
569	20231127	091200	2466800	21800	21800	21800	21800	0
570	20231127	091100	2466800	21800	21800	21800	21800	0
571	20231127	091000	2466800	21800	21800	21800	21800	38
572	20231127	090900	1638400	21850	21850	21850	21850	0
573	20231127	090800	1638400	21850	21850	21850	21850	0
574	20231127	090700	1638400	21850	21850	21850	21850	0
575	20231127	090600	1638400	21850	21850	21850	21850	47
576	20231127	090500	611450	21800	21800	21800	21800	1
577	20231127	090400	589650	21850	21850	21850	21850	13
578	20231127	090300	305600	21850	21850	21850	21850	0
579	20231127	090200	305600	21850	21850	21850	21850	3
580	20231127	090100	240050	21850	21850	21850	21850	9
581	20231127	090000	43400	21700	21700	21700	21700	2