KissMeData/001820/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	183600	473527300	27100	27100	27100	27100	678
3	20241128	183500	473527300	27100	27100	27100	27100	0
4	20241128	183400	473527300	27100	27100	27100	27100	0
5	20241128	183300	473527300	27100	27100	27100	27100	0
6	20241128	183200	473527300	27100	27100	27100	27100	0
7	20241128	183100	473527300	27100	27100	27100	27100	0
8	20241128	183000	473527300	27100	27100	27100	27100	0
9	20241128	182900	473527300	27100	27100	27100	27100	0
10	20241128	182800	473527300	27100	27100	27100	27100	0
11	20241128	182700	473527300	27100	27100	27100	27100	0
12	20241128	182600	473527300	27100	27100	27100	27100	0
13	20241128	182500	473527300	27100	27100	27100	27100	0
14	20241128	182400	473527300	27100	27100	27100	27100	0
15	20241128	182300	473527300	27100	27100	27100	27100	0
16	20241128	182200	473527300	27100	27100	27100	27100	0
17	20241128	182100	473527300	27100	27100	27100	27100	0
18	20241128	182000	473527300	27100	27100	27100	27100	0
19	20241128	181900	473527300	27100	27100	27100	27100	0
20	20241128	181800	473527300	27100	27100	27100	27100	0
21	20241128	181700	473527300	27100	27100	27100	27100	0
22	20241128	181600	473527300	27100	27100	27100	27100	0
23	20241128	181500	473527300	27100	27100	27100	27100	0
24	20241128	181400	473527300	27100	27100	27100	27100	0
25	20241128	181300	473527300	27100	27100	27100	27100	0
26	20241128	181200	473527300	27100	27100	27100	27100	0
27	20241128	181100	473527300	27100	27100	27100	27100	0
28	20241128	181000	473527300	27100	27100	27100	27100	0
29	20241128	180900	473527300	27100	27100	27100	27100	0
30	20241128	180800	473527300	27100	27100	27100	27100	0
31	20241128	180700	473527300	27100	27100	27100	27100	0
32	20241128	180600	473527300	27100	27100	27100	27100	678
33	20241128	180500	473527300	27100	27100	27100	27100	0
34	20241128	180400	473527300	27100	27100	27100	27100	0
35	20241128	180300	473527300	27100	27100	27100	27100	0
36	20241128	180200	473527300	27100	27100	27100	27100	0
37	20241128	180100	473527300	27100	27100	27100	27100	0
38	20241128	180000	473527300	27100	27100	27100	27100	0
39	20241128	175900	473527300	27100	27100	27100	27100	0
40	20241128	175800	473527300	27100	27100	27100	27100	0
41	20241128	175700	473527300	27100	27100	27100	27100	0
42	20241128	175600	473527300	27100	27100	27100	27100	0
43	20241128	175500	473527300	27100	27100	27100	27100	0
44	20241128	175400	473527300	27100	27100	27100	27100	0
45	20241128	175300	473527300	27100	27100	27100	27100	0
46	20241128	175200	473527300	27100	27100	27100	27100	0
47	20241128	175100	473527300	27100	27100	27100	27100	0
48	20241128	175000	473527300	27100	27100	27100	27100	0
49	20241128	174900	473527300	27100	27100	27100	27100	0
50	20241128	174800	473527300	27100	27100	27100	27100	0
51	20241128	174700	473527300	27100	27100	27100	27100	0
52	20241128	174600	473527300	27100	27100	27100	27100	0
53	20241128	174500	473527300	27100	27100	27100	27100	0
54	20241128	174400	473527300	27100	27100	27100	27100	0
55	20241128	174300	473527300	27100	27100	27100	27100	0
56	20241128	174200	473527300	27100	27100	27100	27100	0
57	20241128	174100	473527300	27100	27100	27100	27100	0
58	20241128	174000	473527300	27100	27100	27100	27100	0
59	20241128	173900	473527300	27100	27100	27100	27100	0
60	20241128	173800	473527300	27100	27100	27100	27100	0
61	20241128	173700	473527300	27100	27100	27100	27100	0
62	20241128	173600	473527300	27100	27100	27100	27100	678
63	20241128	173500	473527300	27100	27100	27100	27100	0
64	20241128	173400	473527300	27100	27100	27100	27100	0
65	20241128	173300	473527300	27100	27100	27100	27100	0
66	20241128	173200	473527300	27100	27100	27100	27100	0
67	20241128	173100	473527300	27100	27100	27100	27100	0
68	20241128	173000	473527300	27100	27100	27100	27100	0
69	20241128	172900	473527300	27100	27100	27100	27100	0
70	20241128	172800	473527300	27100	27100	27100	27100	0
71	20241128	172700	473527300	27100	27100	27100	27100	0
72	20241128	172600	473527300	27100	27100	27100	27100	0
73	20241128	172500	473527300	27100	27100	27100	27100	0
74	20241128	172400	473527300	27100	27100	27100	27100	0
75	20241128	172300	473527300	27100	27100	27100	27100	0
76	20241128	172200	473527300	27100	27100	27100	27100	0
77	20241128	172100	473527300	27100	27100	27100	27100	0
78	20241128	172000	473527300	27100	27100	27100	27100	0
79	20241128	171900	473527300	27100	27100	27100	27100	0
80	20241128	171800	473527300	27100	27100	27100	27100	0
81	20241128	171700	473527300	27100	27100	27100	27100	0
82	20241128	171600	473527300	27100	27100	27100	27100	0
83	20241128	171500	473527300	27100	27100	27100	27100	0
84	20241128	171400	473527300	27100	27100	27100	27100	0
85	20241128	171300	473527300	27100	27100	27100	27100	0
86	20241128	171200	473527300	27100	27100	27100	27100	0
87	20241128	171100	473527300	27100	27100	27100	27100	0
88	20241128	171000	473527300	27100	27100	27100	27100	0
89	20241128	170900	473527300	27100	27100	27100	27100	0
90	20241128	170800	473527300	27100	27100	27100	27100	0
91	20241128	170700	473527300	27100	27100	27100	27100	0
92	20241128	170600	473527300	27100	27100	27100	27100	678
93	20241128	170500	473527300	27100	27100	27100	27100	0
94	20241128	170400	473527300	27100	27100	27100	27100	0
95	20241128	170300	473527300	27100	27100	27100	27100	0
96	20241128	170200	473527300	27100	27100	27100	27100	0
97	20241128	170100	473527300	27100	27100	27100	27100	0
98	20241128	170000	473527300	27100	27100	27100	27100	0
99	20241128	165900	473527300	27100	27100	27100	27100	0
100	20241128	165800	473527300	27100	27100	27100	27100	0
101	20241128	165700	473527300	27100	27100	27100	27100	0
102	20241128	165600	473527300	27100	27100	27100	27100	0
103	20241128	165500	473527300	27100	27100	27100	27100	0
104	20241128	165400	473527300	27100	27100	27100	27100	0
105	20241128	165300	473527300	27100	27100	27100	27100	0
106	20241128	165200	473527300	27100	27100	27100	27100	0
107	20241128	165100	473527300	27100	27100	27100	27100	0
108	20241128	165000	473527300	27100	27100	27100	27100	0
109	20241128	164900	473527300	27100	27100	27100	27100	0
110	20241128	164800	473527300	27100	27100	27100	27100	0
111	20241128	164700	473527300	27100	27100	27100	27100	0
112	20241128	164600	473527300	27100	27100	27100	27100	0
113	20241128	164500	473527300	27100	27100	27100	27100	0
114	20241128	164400	473527300	27100	27100	27100	27100	0
115	20241128	164300	473527300	27100	27100	27100	27100	0
116	20241128	164200	473527300	27100	27100	27100	27100	0
117	20241128	164100	473527300	27100	27100	27100	27100	0
118	20241128	164000	473527300	27100	27100	27100	27100	0
119	20241128	163900	473527300	27100	27100	27100	27100	0
120	20241128	163800	473527300	27100	27100	27100	27100	0
121	20241128	163700	473527300	27100	27100	27100	27100	0
122	20241128	163600	473527300	27100	27100	27100	27100	678
123	20241128	163500	473527300	27100	27100	27100	27100	0
124	20241128	163400	473527300	27100	27100	27100	27100	0
125	20241128	163300	473527300	27100	27100	27100	27100	0
126	20241128	163200	473527300	27100	27100	27100	27100	0
127	20241128	163100	473527300	27100	27100	27100	27100	0
128	20241128	163000	473527300	27100	27100	27100	27100	0
129	20241128	162900	473527300	27100	27100	27100	27100	0
130	20241128	162800	473527300	27100	27100	27100	27100	0
131	20241128	162700	473527300	27100	27100	27100	27100	0
132	20241128	162600	473527300	27100	27100	27100	27100	0
133	20241128	162500	473527300	27100	27100	27100	27100	0
134	20241128	162400	473527300	27100	27100	27100	27100	0
135	20241128	162300	473527300	27100	27100	27100	27100	0
136	20241128	162200	473527300	27100	27100	27100	27100	0
137	20241128	162100	473527300	27100	27100	27100	27100	0
138	20241128	162000	473527300	27100	27100	27100	27100	0
139	20241128	161900	473527300	27100	27100	27100	27100	0
140	20241128	161800	473527300	27100	27100	27100	27100	0
141	20241128	161700	473527300	27100	27100	27100	27100	0
142	20241128	161600	473527300	27100	27100	27100	27100	0
143	20241128	161500	473527300	27100	27100	27100	27100	0
144	20241128	161400	473527300	27100	27100	27100	27100	0
145	20241128	161300	473527300	27100	27100	27100	27100	0
146	20241128	161200	473527300	27100	27100	27100	27100	0
147	20241128	161100	473527300	27100	27100	27100	27100	0
148	20241128	161000	473527300	27100	27100	27100	27100	0
149	20241128	160900	473527300	27100	27100	27100	27100	0
150	20241128	160800	473527300	27100	27100	27100	27100	0
151	20241128	160700	473527300	27100	27100	27100	27100	0
152	20241128	160600	473527300	27100	27100	27100	27100	678
153	20241128	160500	473527300	27100	27100	27100	27100	0
154	20241128	160400	473527300	27100	27100	27100	27100	0
155	20241128	160300	473527300	27100	27100	27100	27100	0
156	20241128	160200	473527300	27100	27100	27100	27100	0
157	20241128	160100	473527300	27100	27100	27100	27100	0
158	20241128	160000	473527300	27100	27100	27100	27100	0
159	20241128	155900	473527300	27100	27100	27100	27100	0
160	20241128	155800	473527300	27100	27100	27100	27100	0
161	20241128	155700	473527300	27100	27100	27100	27100	0
162	20241128	155600	473527300	27100	27100	27100	27100	0
163	20241128	155500	473527300	27100	27100	27100	27100	0
164	20241128	155400	473527300	27100	27100	27100	27100	0
165	20241128	155300	473527300	27100	27100	27100	27100	0
166	20241128	155200	473527300	27100	27100	27100	27100	0
167	20241128	155100	473527300	27100	27100	27100	27100	0
168	20241128	155000	473527300	27100	27100	27100	27100	0
169	20241128	154900	473527300	27100	27100	27100	27100	0
170	20241128	154800	473527300	27100	27100	27100	27100	0
171	20241128	154700	473527300	27100	27100	27100	27100	0
172	20241128	154600	473527300	27100	27100	27100	27100	0
173	20241128	154500	473527300	27100	27100	27100	27100	0
174	20241128	154400	473527300	27100	27100	27100	27100	0
175	20241128	154300	473527300	27100	27100	27100	27100	0
176	20241128	154200	473527300	27100	27100	27100	27100	0
177	20241128	154100	473527300	27100	27100	27100	27100	0
178	20241128	154000	473527300	27100	27100	27100	27100	0
179	20241128	153900	473527300	27100	27100	27100	27100	0
180	20241128	153800	473527300	27100	27100	27100	27100	0
181	20241128	153700	473527300	27100	27100	27100	27100	0
182	20241128	153600	473527300	27100	27100	27100	27100	678
183	20241128	153500	473527300	27100	27100	27100	27100	0
184	20241128	153400	473527300	27100	27100	27100	27100	0
185	20241128	153300	473527300	27100	27100	27100	27100	0
186	20241128	153200	473527300	27100	27100	27100	27100	0
187	20241128	153100	473527300	27100	27100	27100	27100	0
188	20241128	153000	473527300	27100	27100	27100	27100	678
189	20241128	152900	455153500	27050	27050	27050	27050	0
190	20241128	152800	455153500	27050	27050	27050	27050	0
191	20241128	152700	455153500	27050	27050	27050	27050	0
192	20241128	152600	455153500	27050	27050	27050	27050	0
193	20241128	152500	455153500	27050	27050	27050	27050	0
194	20241128	152400	455153500	27050	27050	27050	27050	0
195	20241128	152300	455153500	27050	27050	27050	27050	0
196	20241128	152200	455153500	27050	27050	27050	27050	0
197	20241128	152100	455153500	27050	27050	27050	27050	0
198	20241128	152000	455153500	27050	27050	27050	27050	0
199	20241128	151900	455153500	27050	27050	27050	27050	231
200	20241128	151800	448904950	27100	27100	27100	27100	113
201	20241128	151700	445842650	27050	27050	27050	27050	34
202	20241128	151600	444922950	27100	27050	27100	27050	97
203	20241128	151500	442295500	27100	27050	27100	27050	21
204	20241128	151400	441727400	27050	27050	27050	27050	0
205	20241128	151300	441727400	27050	27100	27100	27050	35
206	20241128	151200	440780600	27050	27050	27050	27050	24
207	20241128	151100	440131400	27000	27000	27100	27000	29
208	20241128	151000	439348000	27050	27000	27050	27000	22
209	20241128	150900	438753000	27050	27050	27050	27050	36
210	20241128	150800	437779200	27050	27050	27050	27050	153
211	20241128	150700	433640550	27050	27050	27050	27050	100
212	20241128	150600	430935550	27050	27050	27050	27050	294
213	20241128	150500	422982850	27050	27100	27100	27050	129
214	20241128	150400	419493350	27100	27100	27100	27100	31
215	20241128	150300	418653250	27050	27050	27050	27050	10
216	20241128	150200	418382750	27050	27050	27050	27050	0
217	20241128	150100	418382750	27050	27050	27050	27050	0
218	20241128	150000	418382750	27050	27050	27050	27050	1
219	20241128	145900	418355700	27100	27050	27100	27050	38
220	20241128	145800	417327550	27100	27100	27100	27100	0
221	20241128	145700	417327550	27100	27100	27100	27100	0
222	20241128	145600	417327550	27100	27100	27100	27100	27
223	20241128	145500	416595850	27050	27050	27050	27050	0
224	20241128	145400	416595850	27050	27050	27050	27050	0
225	20241128	145300	416595850	27050	27050	27050	27050	29
226	20241128	145200	415811400	27050	27050	27050	27050	0
227	20241128	145100	415811400	27050	27050	27050	27050	0
228	20241128	145000	415811400	27050	27050	27050	27050	0
229	20241128	144900	415811400	27050	27050	27050	27050	0
230	20241128	144800	415811400	27050	27100	27100	27050	10
231	20241128	144700	415540850	27100	27100	27100	27100	0
232	20241128	144600	415540850	27100	27100	27100	27100	18
233	20241128	144500	415053050	27100	27100	27100	27100	0
234	20241128	144400	415053050	27100	27100	27100	27100	1
235	20241128	144300	415025950	27050	27050	27050	27050	0
236	20241128	144200	415025950	27050	27050	27050	27050	0
237	20241128	144100	415025950	27050	27050	27050	27050	0
238	20241128	144000	415025950	27050	27050	27050	27050	0
239	20241128	143900	415025950	27050	27050	27050	27050	0
240	20241128	143800	415025950	27050	27050	27050	27050	5
241	20241128	143700	414890700	27050	27050	27050	27050	25
242	20241128	143600	414214450	27050	27050	27050	27050	2
243	20241128	143500	414160350	27050	27050	27050	27050	0
244	20241128	143400	414160350	27050	27050	27050	27050	0
245	20241128	143300	414160350	27050	27050	27050	27050	0
246	20241128	143200	414160350	27050	27050	27050	27050	1
247	20241128	143100	414133300	27050	27050	27050	27050	0
248	20241128	143000	414133300	27050	27050	27050	27050	27
249	20241128	142900	413402950	27050	27050	27050	27050	3
250	20241128	142800	413321800	27050	27050	27050	27050	0
251	20241128	142700	413321800	27050	27050	27050	27050	1
252	20241128	142600	413294750	27100	27100	27100	27100	0
253	20241128	142500	413294750	27100	27100	27100	27100	0
254	20241128	142400	413294750	27100	27100	27100	27100	6
255	20241128	142300	413132150	27100	27100	27100	27100	0
256	20241128	142200	413132150	27100	27100	27100	27100	1
257	20241128	142100	413105050	27100	27100	27100	27100	0
258	20241128	142000	413105050	27100	27100	27100	27100	201
259	20241128	141900	407657950	27050	27050	27050	27050	100
260	20241128	141800	404952950	27050	27050	27050	27050	0
261	20241128	141700	404952950	27050	27050	27050	27050	111
262	20241128	141600	401950400	27050	27050	27050	27050	0
263	20241128	141500	401950400	27050	27050	27050	27050	10
264	20241128	141400	401679900	27050	27050	27050	27050	83
265	20241128	141300	399434750	27050	27050	27050	27050	18
266	20241128	141200	398947850	27050	27050	27050	27050	0
267	20241128	141100	398947850	27050	27050	27050	27050	83
268	20241128	141000	396702700	27000	27000	27000	27000	2
269	20241128	140900	396648700	27050	27050	27050	27050	39
270	20241128	140800	395593750	27100	27100	27100	27100	0
271	20241128	140700	395593750	27100	27100	27100	27100	10
272	20241128	140600	395322750	27100	27100	27100	27100	0
273	20241128	140500	395322750	27100	27100	27100	27100	1
274	20241128	140400	395295650	27100	27100	27100	27100	0
275	20241128	140300	395295650	27100	27100	27100	27100	0
276	20241128	140200	395295650	27100	27100	27100	27100	0
277	20241128	140100	395295650	27100	27100	27100	27100	0
278	20241128	140000	395295650	27100	27100	27100	27100	2
279	20241128	135900	395241450	27100	27100	27100	27100	0
280	20241128	135800	395241450	27100	27100	27100	27100	1
281	20241128	135700	395214350	27100	27100	27100	27100	0
282	20241128	135600	395214350	27100	27000	27100	27000	31
283	20241128	135500	394375250	27100	27100	27100	27100	0
284	20241128	135400	394375250	27100	27100	27100	27100	1
285	20241128	135300	394348150	27000	27000	27000	27000	0
286	20241128	135200	394348150	27000	27100	27100	27000	51
287	20241128	135100	392971050	27100	27100	27100	27100	0
288	20241128	135000	392971050	27100	27100	27100	27100	2
289	20241128	134900	392916850	27000	27100	27100	27000	231
290	20241128	134800	386672800	27100	27100	27100	27100	6
291	20241128	134700	386510200	27100	27100	27100	27100	39
292	20241128	134600	385453300	27050	27050	27050	27050	22
293	20241128	134500	384858200	27100	27100	27100	27100	2
294	20241128	134400	384804000	27100	27100	27100	27100	323
295	20241128	134300	376050700	27100	27100	27100	27100	101
296	20241128	134200	373313600	27100	27100	27100	27100	0
297	20241128	134100	373313600	27100	27100	27100	27100	2
298	20241128	134000	373259400	27100	27100	27100	27100	0
299	20241128	133900	373259400	27100	27100	27100	27100	1
300	20241128	133800	373232300	27100	27100	27100	27100	0
301	20241128	133700	373232300	27100	27100	27100	27100	4
302	20241128	133600	373123900	27100	27100	27100	27100	1
303	20241128	133500	373096800	27050	27050	27050	27050	0
304	20241128	133400	373096800	27050	27100	27100	27050	29
305	20241128	133300	372312250	27100	27100	27100	27100	0
306	20241128	133200	372312250	27100	27100	27100	27100	1
307	20241128	133100	372285150	27100	27100	27100	27100	0
308	20241128	133000	372285150	27100	27100	27100	27100	4
309	20241128	132900	372176750	27050	27050	27050	27050	226
310	20241128	132800	366063450	27050	27050	27050	27050	44
311	20241128	132700	364873250	27050	27050	27050	27050	0
312	20241128	132600	364873250	27050	27000	27050	27000	36
313	20241128	132500	363901150	27050	27050	27050	27050	4
314	20241128	132400	363792950	27050	27050	27050	27050	20
315	20241128	132300	363251950	27050	27050	27050	27050	1
316	20241128	132200	363224900	27050	27050	27050	27050	1
317	20241128	132100	363197850	27050	27050	27050	27050	1
318	20241128	132000	363170800	27100	27100	27100	27100	0
319	20241128	131900	363170800	27100	27050	27100	27000	1051
320	20241128	131800	334758750	27100	27100	27100	27100	0
321	20241128	131700	334758750	27100	27000	27100	27000	37
322	20241128	131600	333759550	27100	27100	27100	27100	0
323	20241128	131500	333759550	27100	27100	27100	27100	1
324	20241128	131400	333732450	27100	27100	27100	27100	1
325	20241128	131300	333705350	27100	27100	27100	27100	0
326	20241128	131200	333705350	27100	27100	27100	27100	1
327	20241128	131100	333678250	27100	27100	27100	27100	0
328	20241128	131000	333678250	27100	27100	27100	27100	3
329	20241128	130900	333596950	26900	27050	27050	26900	801
330	20241128	130800	312010000	27050	27100	27100	27050	22
331	20241128	130700	311414850	27100	27100	27100	27100	0
332	20241128	130600	311414850	27100	27100	27100	27100	2
333	20241128	130500	311360650	27000	27000	27000	27000	0
334	20241128	130400	311360650	27000	27100	27100	27000	29
335	20241128	130300	310577550	27100	27100	27100	27100	2
336	20241128	130200	310523350	27100	27100	27100	27050	153
337	20241128	130100	306382300	27100	27100	27100	27100	3
338	20241128	130000	306301000	27100	27100	27100	27100	1
339	20241128	125900	306273900	27100	27100	27100	27100	2
340	20241128	125800	306219700	27050	27050	27050	27050	96
341	20241128	125700	303622900	27050	27100	27100	27050	4
342	20241128	125600	303514650	27100	27100	27100	27100	0
343	20241128	125500	303514650	27100	27100	27100	27100	2
344	20241128	125400	303460450	27100	27100	27100	27100	0
345	20241128	125300	303460450	27100	27100	27100	27100	1
346	20241128	125200	303433350	27050	27050	27050	27050	1
347	20241128	125100	303406300	27100	27100	27100	27100	2
348	20241128	125000	303352100	27100	27100	27100	27100	1
349	20241128	124900	303325000	27100	27100	27100	27100	0
350	20241128	124800	303325000	27100	27100	27100	27100	1
351	20241128	124700	303297900	27100	27100	27100	27100	0
352	20241128	124600	303297900	27100	27100	27100	27100	2
353	20241128	124500	303243700	27100	27100	27100	27100	29
354	20241128	124400	302457800	27100	27100	27100	27100	1
355	20241128	124300	302430700	27100	27050	27100	27050	140
356	20241128	124200	298643650	27100	27100	27100	27100	1
357	20241128	124100	298616550	27100	27100	27100	27100	50
358	20241128	124000	297261550	27100	27100	27100	27100	11
359	20241128	123900	296963450	27100	27100	27100	27100	52
360	20241128	123800	295554250	27100	27100	27100	27100	1
361	20241128	123700	295527150	27050	27100	27100	27000	8
362	20241128	123600	295310900	27100	27100	27100	27100	0
363	20241128	123500	295310900	27100	27100	27100	27100	1
364	20241128	123400	295283800	27000	27000	27000	27000	0
365	20241128	123300	295283800	27000	27100	27100	27000	17
366	20241128	123200	294824700	27100	27100	27100	27100	0
367	20241128	123100	294824700	27100	27150	27150	27100	10
368	20241128	123000	294553600	27100	27100	27100	27100	0
369	20241128	122900	294553600	27100	27100	27100	27100	1
370	20241128	122800	294526500	27000	27150	27150	27000	25
371	20241128	122700	293851350	27150	27150	27150	27150	10
372	20241128	122600	293579850	27150	27150	27150	27150	3
373	20241128	122500	293498400	27100	27100	27100	27100	0
374	20241128	122400	293498400	27100	27100	27100	27100	67
375	20241128	122300	291682700	27100	27100	27100	27100	5
376	20241128	122200	291547200	27100	27000	27100	27000	12
377	20241128	122100	291222750	27000	27000	27000	27000	0
378	20241128	122000	291222750	27000	27150	27150	27000	28
379	20241128	121900	290466600	27100	27100	27100	27100	0
380	20241128	121800	290466600	27100	27150	27150	27100	194
381	20241128	121700	285209150	27150	27150	27150	27150	1
382	20241128	121600	285182000	27000	27000	27000	27000	1
383	20241128	121500	285155000	27100	27150	27150	27100	294
384	20241128	121400	277187500	27100	27100	27100	27100	0
385	20241128	121300	277187500	27100	27150	27150	27100	11
386	20241128	121200	276889350	27150	27150	27150	27150	5
387	20241128	121100	276753600	27150	27150	27150	27150	1
388	20241128	121000	276726450	27150	27150	27150	27150	3
389	20241128	120900	276645000	27150	27150	27150	27150	1
390	20241128	120800	276617850	27150	27150	27150	27150	0
391	20241128	120700	276617850	27150	27100	27150	27100	306
392	20241128	120600	268324950	27100	27100	27100	27100	0
393	20241128	120500	268324950	27100	27100	27100	27100	1
394	20241128	120400	268297850	27100	27100	27100	27100	11
395	20241128	120300	267999750	27100	27100	27100	27100	0
396	20241128	120200	267999750	27100	27100	27100	27100	1
397	20241128	120100	267972650	27000	27050	27050	27000	20
398	20241128	120000	267432550	27050	27050	27050	27050	51
399	20241128	115900	266053000	27050	27050	27050	27050	0
400	20241128	115800	266053000	27050	27050	27050	27050	2
401	20241128	115700	265998900	27050	27050	27050	27050	0
402	20241128	115600	265998900	27050	27050	27050	27050	2
403	20241128	115500	265944800	27000	27000	27000	27000	1
404	20241128	115400	265917800	27050	27000	27050	27000	30
405	20241128	115300	265107750	27050	27050	27050	27050	1
406	20241128	115200	265080700	27050	27050	27050	27050	0
407	20241128	115100	265080700	27050	27050	27050	27050	2
408	20241128	115000	265026600	27000	27000	27000	27000	0
409	20241128	114900	265026600	27000	27000	27000	27000	33
410	20241128	114800	264135600	27050	27050	27050	27050	0
411	20241128	114700	264135600	27050	27050	27050	27050	1
412	20241128	114600	264108550	27050	27050	27050	27050	1
413	20241128	114500	264081500	27050	27050	27050	27050	1
414	20241128	114400	264054450	27000	27000	27000	27000	1
415	20241128	114300	264027450	27050	27050	27050	27050	2
416	20241128	114200	263973350	27050	27050	27050	27050	1
417	20241128	114100	263946300	27050	27050	27050	27050	3
418	20241128	114000	263865150	27050	27050	27050	27050	1
419	20241128	113900	263838100	27050	27050	27050	27050	0
420	20241128	113800	263838100	27050	27050	27050	27050	1
421	20241128	113700	263811050	27000	27000	27000	27000	21
422	20241128	113600	263244050	27000	27000	27000	27000	18
423	20241128	113500	262758050	27000	27000	27000	27000	1
424	20241128	113400	262731050	27000	27000	27000	27000	106
425	20241128	113300	259869050	27000	27000	27000	27000	0
426	20241128	113200	259869050	27000	27000	27000	27000	6
427	20241128	113100	259707050	27000	27000	27000	27000	6
428	20241128	113000	259545050	27000	27000	27000	27000	4
429	20241128	112900	259437050	27000	27000	27000	27000	1
430	20241128	112800	259410050	27000	27000	27000	27000	0
431	20241128	112700	259410050	27000	27000	27000	27000	2
432	20241128	112600	259356050	27000	27000	27000	27000	1
433	20241128	112500	259329050	27000	27000	27000	27000	1
434	20241128	112400	259302050	27050	27050	27050	27050	0
435	20241128	112300	259302050	27050	27000	27050	27000	102
436	20241128	112200	256548000	27000	27000	27000	27000	0
437	20241128	112100	256548000	27000	27000	27000	26950	31
438	20241128	112000	255712450	26950	26950	26950	26950	24
439	20241128	111900	255065650	27000	27000	27000	27000	2
440	20241128	111800	255011650	27000	27000	27000	27000	1
441	20241128	111700	254984650	26900	26900	26900	26900	0
442	20241128	111600	254984650	26900	27000	27000	26900	196
443	20241128	111500	249712150	26950	26950	26950	26950	201
444	20241128	111400	244295200	26950	26950	26950	26950	4
445	20241128	111300	244187400	26900	26950	26950	26900	4
446	20241128	111200	244079750	26900	27000	27000	26900	27
447	20241128	111100	243353250	27000	27000	27000	27000	5
448	20241128	111000	243218250	26950	27000	27000	26950	9
449	20241128	110900	242975650	27000	27000	27000	27000	0
450	20241128	110800	242975650	27000	27000	27000	27000	1
451	20241128	110700	242948650	27000	27000	27000	27000	148
452	20241128	110600	238952650	27000	27000	27000	27000	6
453	20241128	110500	238790650	27000	27000	27000	27000	3
454	20241128	110400	238709650	26900	26900	26900	26900	11
455	20241128	110300	238413750	26900	27000	27000	26900	31
456	20241128	110200	237579650	27000	27000	27000	27000	0
457	20241128	110100	237579650	27000	27000	27000	27000	1
458	20241128	110000	237552650	27050	27050	27050	27050	0
459	20241128	105900	237552650	27050	27000	27050	27000	3
460	20241128	105800	237471600	27050	27050	27050	27050	20
461	20241128	105700	236930600	27050	26950	27050	26900	465
462	20241128	105600	224409650	27050	27050	27050	27050	2
463	20241128	105500	224355550	26950	26950	26950	26950	4
464	20241128	105400	224247750	27050	27000	27050	27000	5
465	20241128	105300	224112700	27000	27000	27000	27000	0
466	20241128	105200	224112700	27000	27000	27000	27000	21
467	20241128	105100	223545700	27000	27000	27000	27000	9
468	20241128	105000	223302700	27000	27000	27000	27000	234
469	20241128	104900	216984700	27050	27050	27050	27050	2
470	20241128	104800	216930600	27050	27000	27050	27000	3
471	20241128	104700	216849550	27000	27000	27000	27000	1
472	20241128	104600	216822550	27000	27000	27000	27000	15
473	20241128	104500	216417550	27000	27000	27000	27000	1
474	20241128	104400	216390550	27000	27000	27000	27000	40
475	20241128	104300	215310550	27000	27100	27100	27000	6
476	20241128	104200	215148400	27000	27050	27050	27000	636
477	20241128	104100	197976350	27100	27100	27100	27100	2
478	20241128	104000	197922150	27050	27050	27050	27050	1
479	20241128	103900	197895100	27100	27100	27100	27100	51
480	20241128	103800	196513000	27150	27150	27150	27150	0
481	20241128	103700	196513000	27150	27100	27150	27100	5
482	20241128	103600	196377450	27150	27150	27150	27150	0
483	20241128	103500	196377450	27150	27150	27150	27150	1
484	20241128	103400	196350300	27200	27200	27200	27200	1
485	20241128	103300	196323100	27200	27200	27200	27200	2
486	20241128	103200	196268700	27050	27200	27200	27050	240
487	20241128	103100	189767500	27200	27200	27200	27200	1
488	20241128	103000	189740300	27250	27250	27250	27250	3
489	20241128	102900	189658550	27250	27250	27250	27250	0
490	20241128	102800	189658550	27250	27250	27250	27250	3
491	20241128	102700	189576800	27100	27100	27100	27100	7
492	20241128	102600	189387100	27250	27150	27250	27150	35
493	20241128	102500	188436650	27250	27250	27250	27250	0
494	20241128	102400	188436650	27250	27200	27250	27200	19
495	20241128	102300	187919400	27250	27250	27250	27250	0
496	20241128	102200	187919400	27250	27250	27250	27250	33
497	20241128	102100	187020150	27200	27200	27200	27200	232
498	20241128	102000	180709750	27200	27200	27200	27200	2
499	20241128	101900	180655350	27200	27200	27200	27200	2
500	20241128	101800	180600950	27200	27200	27200	27200	2
501	20241128	101700	180546550	27200	27200	27200	27200	2
502	20241128	101600	180492150	27200	27200	27200	27200	4
503	20241128	101500	180383350	27200	27200	27200	27200	8
504	20241128	101400	180165750	27200	27200	27200	27200	8
505	20241128	101300	179948150	27200	27200	27200	27200	6
506	20241128	101200	179784950	27200	27200	27200	27200	3
507	20241128	101100	179703350	27200	27100	27200	27100	2
508	20241128	101000	179649050	27200	27200	27200	27200	3
509	20241128	100900	179567450	27200	27200	27200	27200	0
510	20241128	100800	179567450	27200	27200	27200	27200	4
511	20241128	100700	179458650	27100	27100	27100	27100	62
512	20241128	100600	177778450	27200	27100	27200	27100	9
513	20241128	100500	177534250	27250	27250	27250	27250	1
514	20241128	100400	177507000	27250	27250	27250	27250	13
515	20241128	100300	177152750	27250	27250	27250	27250	7
516	20241128	100200	176962000	27250	27250	27250	27150	4
517	20241128	100100	176853100	27250	27250	27250	27250	0
518	20241128	100000	176853100	27250	27250	27250	27250	5
519	20241128	095900	176716850	27200	27200	27200	27200	20
520	20241128	095800	176172850	27200	27200	27200	27200	3
521	20241128	095700	176091250	27100	27100	27100	27100	0
522	20241128	095600	176091250	27100	27100	27100	27100	136
523	20241128	095500	172405650	27100	27100	27100	27100	107
524	20241128	095400	169505950	27000	27100	27100	27000	8
525	20241128	095300	169289650	27000	27000	27000	27000	120
526	20241128	095200	166049650	27000	27000	27000	27000	2
527	20241128	095100	165995650	26900	26900	26900	26900	0
528	20241128	095000	165995650	26900	27000	27000	26900	232
529	20241128	094900	159750000	27000	27000	27000	27000	13
530	20241128	094800	159399000	26950	27000	27000	26950	3
531	20241128	094700	159318050	26950	26950	26950	26950	65
532	20241128	094600	157566300	26950	27050	27050	26950	116
533	20241128	094500	154434250	27050	27050	27050	27050	2
534	20241128	094400	154380150	27050	27100	27100	27050	24
535	20241128	094300	153730750	27100	27100	27100	27100	6
536	20241128	094200	153568150	27100	27100	27100	27100	103
537	20241128	094100	150776850	27100	27150	27150	27100	278
538	20241128	094000	143235400	27200	27200	27200	27200	2
539	20241128	093900	143181000	27250	27250	27250	27250	0
540	20241128	093800	143181000	27250	27250	27250	27250	3
541	20241128	093700	143099250	27200	27200	27200	27200	14
542	20241128	093600	142718450	27200	27200	27200	27200	7
543	20241128	093500	142528050	27200	27200	27200	27200	2
544	20241128	093400	142473650	27250	27250	27250	27250	3
545	20241128	093300	142391900	27250	27150	27250	27150	22
546	20241128	093200	141794500	27200	27200	27200	27200	1
547	20241128	093100	141767300	27150	27300	27300	27150	76
548	20241128	093000	139701700	27200	27200	27200	27200	46
549	20241128	092900	138450500	27200	27200	27200	27200	3
550	20241128	092800	138368900	27200	27200	27200	27200	0
551	20241128	092700	138368900	27200	27200	27200	27200	5
552	20241128	092600	138232900	27150	27150	27150	27150	0
553	20241128	092500	138232900	27150	27200	27200	27150	12
554	20241128	092400	137906850	27300	27300	27300	27300	10
555	20241128	092300	137633850	27100	27150	27400	27100	625
556	20241128	092200	120676850	27150	27100	27700	27100	416
557	20241128	092100	109286400	26900	26900	26900	26900	0
558	20241128	092000	109286400	26900	26900	26900	26900	0
559	20241128	091900	109286400	26900	27050	27050	26900	102
560	20241128	091800	106541700	27050	27000	27050	27000	22
561	20241128	091700	105947550	26950	26950	26950	26950	0
562	20241128	091600	105947550	26950	27000	27000	26950	15
563	20241128	091500	105543150	26950	26850	26950	26850	6
564	20241128	091400	105381550	26750	26900	27000	26750	1322
565	20241128	091300	69901950	26950	26950	26950	26950	1
566	20241128	091200	69875000	26800	26850	26850	26800	100
567	20241128	091100	67193850	27000	27000	27000	27000	0
568	20241128	091000	67193850	27000	27000	27000	26800	390
569	20241128	090900	56699200	26800	26800	26800	26800	120
570	20241128	090800	53483200	26950	27000	27100	26750	519
571	20241128	090700	39553250	27000	27000	27000	27000	12
572	20241128	090600	39229250	26900	27000	27000	26850	952
573	20241128	090500	13633200	27100	27100	27100	27100	12
574	20241128	090400	13308000	27100	27100	27100	27100	0
575	20241128	090300	13308000	27100	27100	27100	27100	0
576	20241128	090200	13308000	27100	26900	27100	26850	179
577	20241128	090100	8493500	26950	27100	27100	26950	189
578	20241128	090000	3382050	27000	27100	27100	27000	124