KissMeData/102710/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	200600	2201221350	24400	24400	24400	24400	4177
3	20231127	200500	2201221350	24400	24400	24400	24400	0
4	20231127	200400	2201221350	24400	24400	24400	24400	0
5	20231127	200300	2201221350	24400	24400	24400	24400	0
6	20231127	200200	2201221350	24400	24400	24400	24400	0
7	20231127	200100	2201221350	24400	24400	24400	24400	0
8	20231127	200000	2201221350	24400	24400	24400	24400	0
9	20231127	195900	2201221350	24400	24400	24400	24400	0
10	20231127	195800	2201221350	24400	24400	24400	24400	0
11	20231127	195700	2201221350	24400	24400	24400	24400	0
12	20231127	195600	2201221350	24400	24400	24400	24400	0
13	20231127	195500	2201221350	24400	24400	24400	24400	0
14	20231127	195400	2201221350	24400	24400	24400	24400	0
15	20231127	195300	2201221350	24400	24400	24400	24400	0
16	20231127	195200	2201221350	24400	24400	24400	24400	0
17	20231127	195100	2201221350	24400	24400	24400	24400	0
18	20231127	195000	2201221350	24400	24400	24400	24400	0
19	20231127	194900	2201221350	24400	24400	24400	24400	0
20	20231127	194800	2201221350	24400	24400	24400	24400	0
21	20231127	194700	2201221350	24400	24400	24400	24400	0
22	20231127	194600	2201221350	24400	24400	24400	24400	0
23	20231127	194500	2201221350	24400	24400	24400	24400	0
24	20231127	194400	2201221350	24400	24400	24400	24400	0
25	20231127	194300	2201221350	24400	24400	24400	24400	0
26	20231127	194200	2201221350	24400	24400	24400	24400	0
27	20231127	194100	2201221350	24400	24400	24400	24400	0
28	20231127	194000	2201221350	24400	24400	24400	24400	0
29	20231127	193900	2201221350	24400	24400	24400	24400	0
30	20231127	193800	2201221350	24400	24400	24400	24400	0
31	20231127	193700	2201221350	24400	24400	24400	24400	0
32	20231127	193600	2201221350	24400	24400	24400	24400	4177
33	20231127	193500	2201221350	24400	24400	24400	24400	0
34	20231127	193400	2201221350	24400	24400	24400	24400	0
35	20231127	193300	2201221350	24400	24400	24400	24400	0
36	20231127	193200	2201221350	24400	24400	24400	24400	0
37	20231127	193100	2201221350	24400	24400	24400	24400	0
38	20231127	193000	2201221350	24400	24400	24400	24400	0
39	20231127	192900	2201221350	24400	24400	24400	24400	0
40	20231127	192800	2201221350	24400	24400	24400	24400	0
41	20231127	192700	2201221350	24400	24400	24400	24400	0
42	20231127	192600	2201221350	24400	24400	24400	24400	0
43	20231127	192500	2201221350	24400	24400	24400	24400	0
44	20231127	192400	2201221350	24400	24400	24400	24400	0
45	20231127	192300	2201221350	24400	24400	24400	24400	0
46	20231127	192200	2201221350	24400	24400	24400	24400	0
47	20231127	192100	2201221350	24400	24400	24400	24400	0
48	20231127	192000	2201221350	24400	24400	24400	24400	0
49	20231127	191900	2201221350	24400	24400	24400	24400	0
50	20231127	191800	2201221350	24400	24400	24400	24400	0
51	20231127	191700	2201221350	24400	24400	24400	24400	0
52	20231127	191600	2201221350	24400	24400	24400	24400	0
53	20231127	191500	2201221350	24400	24400	24400	24400	0
54	20231127	191400	2201221350	24400	24400	24400	24400	0
55	20231127	191300	2201221350	24400	24400	24400	24400	0
56	20231127	191200	2201221350	24400	24400	24400	24400	0
57	20231127	191100	2201221350	24400	24400	24400	24400	0
58	20231127	191000	2201221350	24400	24400	24400	24400	0
59	20231127	190900	2201221350	24400	24400	24400	24400	0
60	20231127	190800	2201221350	24400	24400	24400	24400	0
61	20231127	190700	2201221350	24400	24400	24400	24400	0
62	20231127	190600	2201221350	24400	24400	24400	24400	4177
63	20231127	190500	2201221350	24400	24400	24400	24400	0
64	20231127	190400	2201221350	24400	24400	24400	24400	0
65	20231127	190300	2201221350	24400	24400	24400	24400	0
66	20231127	190200	2201221350	24400	24400	24400	24400	0
67	20231127	190100	2201221350	24400	24400	24400	24400	0
68	20231127	190000	2201221350	24400	24400	24400	24400	0
69	20231127	185900	2201221350	24400	24400	24400	24400	0
70	20231127	185800	2201221350	24400	24400	24400	24400	0
71	20231127	185700	2201221350	24400	24400	24400	24400	0
72	20231127	185600	2201221350	24400	24400	24400	24400	0
73	20231127	185500	2201221350	24400	24400	24400	24400	0
74	20231127	185400	2201221350	24400	24400	24400	24400	0
75	20231127	185300	2201221350	24400	24400	24400	24400	0
76	20231127	185200	2201221350	24400	24400	24400	24400	0
77	20231127	185100	2201221350	24400	24400	24400	24400	0
78	20231127	185000	2201221350	24400	24400	24400	24400	0
79	20231127	184900	2201221350	24400	24400	24400	24400	0
80	20231127	184800	2201221350	24400	24400	24400	24400	0
81	20231127	184700	2201221350	24400	24400	24400	24400	0
82	20231127	184600	2201221350	24400	24400	24400	24400	0
83	20231127	184500	2201221350	24400	24400	24400	24400	0
84	20231127	184400	2201221350	24400	24400	24400	24400	0
85	20231127	184300	2201221350	24400	24400	24400	24400	0
86	20231127	184200	2201221350	24400	24400	24400	24400	0
87	20231127	184100	2201221350	24400	24400	24400	24400	0
88	20231127	184000	2201221350	24400	24400	24400	24400	0
89	20231127	183900	2201221350	24400	24400	24400	24400	0
90	20231127	183800	2201221350	24400	24400	24400	24400	0
91	20231127	183700	2201221350	24400	24400	24400	24400	0
92	20231127	183600	2201221350	24400	24400	24400	24400	4177
93	20231127	183500	2201221350	24400	24400	24400	24400	0
94	20231127	183400	2201221350	24400	24400	24400	24400	0
95	20231127	183300	2201221350	24400	24400	24400	24400	0
96	20231127	183200	2201221350	24400	24400	24400	24400	0
97	20231127	183100	2201221350	24400	24400	24400	24400	0
98	20231127	183000	2201221350	24400	24400	24400	24400	0
99	20231127	182900	2201221350	24400	24400	24400	24400	0
100	20231127	182800	2201221350	24400	24400	24400	24400	0
101	20231127	182700	2201221350	24400	24400	24400	24400	0
102	20231127	182600	2201221350	24400	24400	24400	24400	0
103	20231127	182500	2201221350	24400	24400	24400	24400	0
104	20231127	182400	2201221350	24400	24400	24400	24400	0
105	20231127	182300	2201221350	24400	24400	24400	24400	0
106	20231127	182200	2201221350	24400	24400	24400	24400	0
107	20231127	182100	2201221350	24400	24400	24400	24400	0
108	20231127	182000	2201221350	24400	24400	24400	24400	0
109	20231127	181900	2201221350	24400	24400	24400	24400	0
110	20231127	181800	2201221350	24400	24400	24400	24400	0
111	20231127	181700	2201221350	24400	24400	24400	24400	0
112	20231127	181600	2201221350	24400	24400	24400	24400	0
113	20231127	181500	2201221350	24400	24400	24400	24400	0
114	20231127	181400	2201221350	24400	24400	24400	24400	0
115	20231127	181300	2201221350	24400	24400	24400	24400	0
116	20231127	181200	2201221350	24400	24400	24400	24400	0
117	20231127	181100	2201221350	24400	24400	24400	24400	0
118	20231127	181000	2201221350	24400	24400	24400	24400	0
119	20231127	180900	2201221350	24400	24400	24400	24400	0
120	20231127	180800	2201221350	24400	24400	24400	24400	0
121	20231127	180700	2201221350	24400	24400	24400	24400	0
122	20231127	180600	2201221350	24400	24400	24400	24400	4177
123	20231127	180500	2201221350	24400	24400	24400	24400	0
124	20231127	180400	2201221350	24400	24400	24400	24400	0
125	20231127	180300	2201221350	24400	24400	24400	24400	0
126	20231127	180200	2201221350	24400	24400	24400	24400	0
127	20231127	180100	2201221350	24400	24400	24400	24400	0
128	20231127	180000	2201221350	24400	24400	24400	24400	0
129	20231127	175900	2201221350	24400	24400	24400	24400	0
130	20231127	175800	2201221350	24400	24400	24400	24400	0
131	20231127	175700	2201221350	24400	24400	24400	24400	0
132	20231127	175600	2201221350	24400	24400	24400	24400	0
133	20231127	175500	2201221350	24400	24400	24400	24400	0
134	20231127	175400	2201221350	24400	24400	24400	24400	0
135	20231127	175300	2201221350	24400	24400	24400	24400	0
136	20231127	175200	2201221350	24400	24400	24400	24400	0
137	20231127	175100	2201221350	24400	24400	24400	24400	0
138	20231127	175000	2201221350	24400	24400	24400	24400	0
139	20231127	174900	2201221350	24400	24400	24400	24400	0
140	20231127	174800	2201221350	24400	24400	24400	24400	0
141	20231127	174700	2201221350	24400	24400	24400	24400	0
142	20231127	174600	2201221350	24400	24400	24400	24400	0
143	20231127	174500	2201221350	24400	24400	24400	24400	0
144	20231127	174400	2201221350	24400	24400	24400	24400	0
145	20231127	174300	2201221350	24400	24400	24400	24400	0
146	20231127	174200	2201221350	24400	24400	24400	24400	0
147	20231127	174100	2201221350	24400	24400	24400	24400	0
148	20231127	174000	2201221350	24400	24400	24400	24400	0
149	20231127	173900	2201221350	24400	24400	24400	24400	0
150	20231127	173800	2201221350	24400	24400	24400	24400	0
151	20231127	173700	2201221350	24400	24400	24400	24400	0
152	20231127	173600	2201221350	24400	24400	24400	24400	4177
153	20231127	173500	2201221350	24400	24400	24400	24400	0
154	20231127	173400	2201221350	24400	24400	24400	24400	0
155	20231127	173300	2201221350	24400	24400	24400	24400	0
156	20231127	173200	2201221350	24400	24400	24400	24400	0
157	20231127	173100	2201221350	24400	24400	24400	24400	0
158	20231127	173000	2201221350	24400	24400	24400	24400	0
159	20231127	172900	2201221350	24400	24400	24400	24400	0
160	20231127	172800	2201221350	24400	24400	24400	24400	0
161	20231127	172700	2201221350	24400	24400	24400	24400	0
162	20231127	172600	2201221350	24400	24400	24400	24400	0
163	20231127	172500	2201221350	24400	24400	24400	24400	0
164	20231127	172400	2201221350	24400	24400	24400	24400	0
165	20231127	172300	2201221350	24400	24400	24400	24400	0
166	20231127	172200	2201221350	24400	24400	24400	24400	0
167	20231127	172100	2201221350	24400	24400	24400	24400	0
168	20231127	172000	2201221350	24400	24400	24400	24400	0
169	20231127	171900	2201221350	24400	24400	24400	24400	0
170	20231127	171800	2201221350	24400	24400	24400	24400	0
171	20231127	171700	2201221350	24400	24400	24400	24400	0
172	20231127	171600	2201221350	24400	24400	24400	24400	0
173	20231127	171500	2201221350	24400	24400	24400	24400	0
174	20231127	171400	2201221350	24400	24400	24400	24400	0
175	20231127	171300	2201221350	24400	24400	24400	24400	0
176	20231127	171200	2201221350	24400	24400	24400	24400	0
177	20231127	171100	2201221350	24400	24400	24400	24400	0
178	20231127	171000	2201221350	24400	24400	24400	24400	0
179	20231127	170900	2201221350	24400	24400	24400	24400	0
180	20231127	170800	2201221350	24400	24400	24400	24400	0
181	20231127	170700	2201221350	24400	24400	24400	24400	0
182	20231127	170600	2201221350	24400	24400	24400	24400	4177
183	20231127	170500	2201221350	24400	24400	24400	24400	0
184	20231127	170400	2201221350	24400	24400	24400	24400	0
185	20231127	170300	2201221350	24400	24400	24400	24400	0
186	20231127	170200	2201221350	24400	24400	24400	24400	0
187	20231127	170100	2201221350	24400	24400	24400	24400	0
188	20231127	170000	2201221350	24400	24400	24400	24400	0
189	20231127	165900	2201221350	24400	24400	24400	24400	0
190	20231127	165800	2201221350	24400	24400	24400	24400	0
191	20231127	165700	2201221350	24400	24400	24400	24400	0
192	20231127	165600	2201221350	24400	24400	24400	24400	0
193	20231127	165500	2201221350	24400	24400	24400	24400	0
194	20231127	165400	2201221350	24400	24400	24400	24400	0
195	20231127	165300	2201221350	24400	24400	24400	24400	0
196	20231127	165200	2201221350	24400	24400	24400	24400	0
197	20231127	165100	2201221350	24400	24400	24400	24400	0
198	20231127	165000	2201221350	24400	24400	24400	24400	0
199	20231127	164900	2201221350	24400	24400	24400	24400	0
200	20231127	164800	2201221350	24400	24400	24400	24400	0
201	20231127	164700	2201221350	24400	24400	24400	24400	0
202	20231127	164600	2201221350	24400	24400	24400	24400	0
203	20231127	164500	2201221350	24400	24400	24400	24400	0
204	20231127	164400	2201221350	24400	24400	24400	24400	0
205	20231127	164300	2201221350	24400	24400	24400	24400	0
206	20231127	164200	2201221350	24400	24400	24400	24400	0
207	20231127	164100	2201221350	24400	24400	24400	24400	0
208	20231127	164000	2201221350	24400	24400	24400	24400	0
209	20231127	163900	2201221350	24400	24400	24400	24400	0
210	20231127	163800	2201221350	24400	24400	24400	24400	0
211	20231127	163700	2201221350	24400	24400	24400	24400	0
212	20231127	163600	2201221350	24400	24400	24400	24400	4177
213	20231127	163500	2201221350	24400	24400	24400	24400	0
214	20231127	163400	2201221350	24400	24400	24400	24400	0
215	20231127	163300	2201221350	24400	24400	24400	24400	0
216	20231127	163200	2201221350	24400	24400	24400	24400	0
217	20231127	163100	2201221350	24400	24400	24400	24400	0
218	20231127	163000	2201221350	24400	24400	24400	24400	0
219	20231127	162900	2201221350	24400	24400	24400	24400	0
220	20231127	162800	2201221350	24400	24400	24400	24400	0
221	20231127	162700	2201221350	24400	24400	24400	24400	0
222	20231127	162600	2201221350	24400	24400	24400	24400	0
223	20231127	162500	2201221350	24400	24400	24400	24400	0
224	20231127	162400	2201221350	24400	24400	24400	24400	0
225	20231127	162300	2201221350	24400	24400	24400	24400	0
226	20231127	162200	2201221350	24400	24400	24400	24400	0
227	20231127	162100	2201221350	24400	24400	24400	24400	0
228	20231127	162000	2201221350	24400	24400	24400	24400	0
229	20231127	161900	2201221350	24400	24400	24400	24400	0
230	20231127	161800	2201221350	24400	24400	24400	24400	0
231	20231127	161700	2201221350	24400	24400	24400	24400	0
232	20231127	161600	2201221350	24400	24400	24400	24400	0
233	20231127	161500	2201221350	24400	24400	24400	24400	0
234	20231127	161400	2201221350	24400	24400	24400	24400	0
235	20231127	161300	2201221350	24400	24400	24400	24400	0
236	20231127	161200	2201221350	24400	24400	24400	24400	0
237	20231127	161100	2201221350	24400	24400	24400	24400	0
238	20231127	161000	2201221350	24400	24400	24400	24400	0
239	20231127	160900	2201221350	24400	24400	24400	24400	0
240	20231127	160800	2201221350	24400	24400	24400	24400	0
241	20231127	160700	2201221350	24400	24400	24400	24400	0
242	20231127	160600	2201221350	24400	24400	24400	24400	4177
243	20231127	160500	2201221350	24400	24400	24400	24400	0
244	20231127	160400	2201221350	24400	24400	24400	24400	0
245	20231127	160300	2201221350	24400	24400	24400	24400	0
246	20231127	160200	2201221350	24400	24400	24400	24400	0
247	20231127	160100	2201221350	24400	24400	24400	24400	0
248	20231127	160000	2201221350	24400	24400	24400	24400	0
249	20231127	155900	2201221350	24400	24400	24400	24400	0
250	20231127	155800	2201221350	24400	24400	24400	24400	0
251	20231127	155700	2201221350	24400	24400	24400	24400	0
252	20231127	155600	2201221350	24400	24400	24400	24400	0
253	20231127	155500	2201221350	24400	24400	24400	24400	0
254	20231127	155400	2201221350	24400	24400	24400	24400	0
255	20231127	155300	2201221350	24400	24400	24400	24400	0
256	20231127	155200	2201221350	24400	24400	24400	24400	0
257	20231127	155100	2201221350	24400	24400	24400	24400	0
258	20231127	155000	2201221350	24400	24400	24400	24400	0
259	20231127	154900	2201221350	24400	24400	24400	24400	0
260	20231127	154800	2201221350	24400	24400	24400	24400	0
261	20231127	154700	2201221350	24400	24400	24400	24400	0
262	20231127	154600	2201221350	24400	24400	24400	24400	0
263	20231127	154500	2201221350	24400	24400	24400	24400	0
264	20231127	154400	2201221350	24400	24400	24400	24400	0
265	20231127	154300	2201221350	24400	24400	24400	24400	0
266	20231127	154200	2201221350	24400	24400	24400	24400	0
267	20231127	154100	2201221350	24400	24400	24400	24400	0
268	20231127	154000	2201221350	24400	24400	24400	24400	0
269	20231127	153900	2201221350	24400	24400	24400	24400	0
270	20231127	153800	2201221350	24400	24400	24400	24400	0
271	20231127	153700	2201221350	24400	24400	24400	24400	0
272	20231127	153600	2201221350	24400	24400	24400	24400	4177
273	20231127	153500	2201221350	24400	24400	24400	24400	0
274	20231127	153400	2201221350	24400	24400	24400	24400	0
275	20231127	153300	2201221350	24400	24400	24400	24400	0
276	20231127	153200	2201221350	24400	24400	24400	24400	0
277	20231127	153100	2201221350	24400	24400	24400	24400	0
278	20231127	153000	2201221350	24400	24400	24400	24400	4177
279	20231127	152900	2099302550	24400	24400	24400	24400	0
280	20231127	152800	2099302550	24400	24400	24400	24400	0
281	20231127	152700	2099302550	24400	24400	24400	24400	0
282	20231127	152600	2099302550	24400	24400	24400	24400	0
283	20231127	152500	2099302550	24400	24400	24400	24400	0
284	20231127	152400	2099302550	24400	24400	24400	24400	0
285	20231127	152300	2099302550	24400	24400	24400	24400	0
286	20231127	152200	2099302550	24400	24400	24400	24400	0
287	20231127	152100	2099302550	24400	24400	24400	24400	0
288	20231127	152000	2099302550	24400	24400	24400	24400	0
289	20231127	151900	2099302550	24400	24350	24400	24350	723
290	20231127	151800	2081676350	24400	24400	24400	24400	0
291	20231127	151700	2081676350	24400	24400	24400	24400	0
292	20231127	151600	2081676350	24400	24400	24400	24350	1637
293	20231127	151500	2041733600	24400	24400	24400	24400	107
294	20231127	151400	2039122800	24400	24350	24400	24350	301
295	20231127	151300	2031782650	24350	24350	24400	24350	1411
296	20231127	151200	1997423600	24350	24350	24400	24350	69
297	20231127	151100	1995740600	24400	24350	24400	24350	26
298	20231127	151000	1995106250	24350	24300	24350	24300	1062
299	20231127	150900	1969271600	24300	24300	24300	24300	5
300	20231127	150800	1969150100	24300	24300	24300	24300	20
301	20231127	150700	1968664100	24350	24300	24350	24300	2
302	20231127	150600	1968615450	24350	24350	24350	24350	1
303	20231127	150500	1968591100	24350	24350	24350	24350	0
304	20231127	150400	1968591100	24350	24350	24350	24350	0
305	20231127	150300	1968591100	24350	24250	24350	24250	1295
306	20231127	150200	1937089500	24250	24250	24250	24250	70
307	20231127	150100	1935392000	24250	24250	24250	24200	611
308	20231127	150000	1920582750	24250	24200	24250	24200	520
309	20231127	145900	1907993750	24250	24200	24300	24200	409
310	20231127	145800	1898085750	24200	24200	24200	24200	1
311	20231127	145700	1898061550	24200	24200	24200	24200	1
312	20231127	145600	1898037350	24200	24250	24250	24200	20
313	20231127	145500	1897552900	24250	24200	24250	24200	353
314	20231127	145400	1888992800	24250	24250	24250	24250	84
315	20231127	145300	1886955800	24250	24250	24250	24250	0
316	20231127	145200	1886955800	24250	24200	24250	24200	109
317	20231127	145100	1884317750	24200	24200	24200	24200	1
318	20231127	145000	1884293550	24150	24150	24150	24150	4
319	20231127	144900	1884196950	24150	24150	24150	24150	1
320	20231127	144800	1884172800	24150	24150	24150	24150	0
321	20231127	144700	1884172800	24150	24150	24150	24150	2
322	20231127	144600	1884124500	24150	24200	24200	24150	13
323	20231127	144500	1883809950	24200	24200	24200	24200	100
324	20231127	144400	1881389950	24200	24100	24200	24100	109
325	20231127	144300	1878758050	24150	24100	24150	24100	291
326	20231127	144200	1871732650	24100	24100	24100	24100	0
327	20231127	144100	1871732650	24100	24050	24100	24050	1047
328	20231127	144000	1846522200	24000	24000	24000	24000	0
329	20231127	143900	1846522200	24000	24000	24000	24000	0
330	20231127	143800	1846522200	24000	24000	24000	24000	1
331	20231127	143700	1846498200	24000	24000	24000	24000	80
332	20231127	143600	1844578200	24000	24000	24000	24000	300
333	20231127	143500	1837378200	24050	24050	24050	24050	0
334	20231127	143400	1837378200	24050	24050	24050	24050	0
335	20231127	143300	1837378200	24050	24050	24050	24050	0
336	20231127	143200	1837378200	24050	24050	24050	24050	123
337	20231127	143100	1834420050	24050	24050	24050	24050	0
338	20231127	143000	1834420050	24050	24050	24050	24050	0
339	20231127	142900	1834420050	24050	24050	24050	24050	0
340	20231127	142800	1834420050	24050	24050	24050	24050	0
341	20231127	142700	1834420050	24050	24050	24050	24050	1
342	20231127	142600	1834396000	24050	24050	24050	24050	5
343	20231127	142500	1834275750	24050	24050	24050	24050	76
344	20231127	142400	1832447950	24000	24000	24000	24000	40
345	20231127	142300	1831487950	24000	24000	24000	24000	0
346	20231127	142200	1831487950	24000	24000	24000	24000	0
347	20231127	142100	1831487950	24000	24000	24000	24000	32
348	20231127	142000	1830719950	24000	24000	24000	24000	0
349	20231127	141900	1830719950	24000	24000	24000	24000	39
350	20231127	141800	1829783950	24050	24050	24050	24050	5
351	20231127	141700	1829663700	24000	24000	24000	24000	672
352	20231127	141600	1813535700	24000	24000	24000	24000	20
353	20231127	141500	1813055700	24000	24000	24000	24000	0
354	20231127	141400	1813055700	24000	24000	24000	24000	0
355	20231127	141300	1813055700	24000	24000	24000	24000	1
356	20231127	141200	1813031700	24000	24050	24050	24000	51
357	20231127	141100	1811806150	24050	24050	24050	24050	0
358	20231127	141000	1811806150	24050	24050	24050	24050	57
359	20231127	140900	1810435300	24050	24000	24050	24000	247
360	20231127	140800	1804503450	24000	24000	24000	24000	0
361	20231127	140700	1804503450	24000	24000	24000	24000	123
362	20231127	140600	1801551450	24000	24000	24000	24000	0
363	20231127	140500	1801551450	24000	24000	24000	24000	0
364	20231127	140400	1801551450	24000	24000	24000	24000	261
365	20231127	140300	1795287450	24000	24000	24000	24000	0
366	20231127	140200	1795287450	24000	24000	24000	24000	306
367	20231127	140100	1787943450	24050	24050	24050	24050	1
368	20231127	140000	1787919400	24050	24050	24050	24050	0
369	20231127	135900	1787919400	24050	24050	24050	24050	2
370	20231127	135800	1787871300	24050	24050	24050	24050	0
371	20231127	135700	1787871300	24050	24050	24050	24050	0
372	20231127	135600	1787871300	24050	24050	24050	24050	0
373	20231127	135500	1787871300	24050	24050	24050	24050	100
374	20231127	135400	1785466300	24050	24050	24050	24050	0
375	20231127	135300	1785466300	24050	24050	24050	24050	0
376	20231127	135200	1785466300	24050	24050	24050	24050	0
377	20231127	135100	1785466300	24050	24050	24050	24050	0
378	20231127	135000	1785466300	24050	24050	24050	24050	0
379	20231127	134900	1785466300	24050	24050	24050	24050	0
380	20231127	134800	1785466300	24050	24050	24050	24050	848
381	20231127	134700	1765071900	24050	24050	24050	24050	341
382	20231127	134600	1756870850	24050	24050	24050	24050	31
383	20231127	134500	1756125300	24050	24050	24050	24050	0
384	20231127	134400	1756125300	24050	24050	24050	24050	0
385	20231127	134300	1756125300	24050	24050	24050	24050	0
386	20231127	134200	1756125300	24050	24050	24050	24050	0
387	20231127	134100	1756125300	24050	24050	24050	24050	0
388	20231127	134000	1756125300	24050	24050	24050	24050	2
389	20231127	133900	1756077200	24050	24050	24050	24050	7
390	20231127	133800	1755908850	24050	24050	24050	24050	5
391	20231127	133700	1755788600	24000	24000	24000	24000	0
392	20231127	133600	1755788600	24000	24000	24000	24000	0
393	20231127	133500	1755788600	24000	24000	24000	24000	0
394	20231127	133400	1755788600	24000	24050	24050	24000	77
395	20231127	133300	1753936900	24050	24050	24050	24050	91
396	20231127	133200	1751748350	24050	24050	24050	24050	1
397	20231127	133100	1751724300	24100	24100	24100	24100	0
398	20231127	133000	1751724300	24100	24100	24100	24100	0
399	20231127	132900	1751724300	24100	24100	24100	24100	0
400	20231127	132800	1751724300	24100	24100	24100	24100	0
401	20231127	132700	1751724300	24100	24100	24100	24100	0
402	20231127	132600	1751724300	24100	24100	24100	24100	5
403	20231127	132500	1751603800	24100	24100	24100	24100	163
404	20231127	132400	1747675500	24100	24050	24100	24050	10
405	20231127	132300	1747434650	24050	24050	24050	24050	7
406	20231127	132200	1747266300	24050	24050	24050	24050	0
407	20231127	132100	1747266300	24050	24050	24050	24050	0
408	20231127	132000	1747266300	24050	24050	24050	24050	40
409	20231127	131900	1746304300	24050	24000	24050	24000	75
410	20231127	131800	1744504000	24000	24000	24000	24000	467
411	20231127	131700	1733296000	24000	24000	24000	24000	1
412	20231127	131600	1733272000	24000	24000	24000	24000	0
413	20231127	131500	1733272000	24000	24000	24000	24000	54
414	20231127	131400	1731976000	24000	24000	24000	24000	113
415	20231127	131300	1729264000	24000	24000	24000	24000	129
416	20231127	131200	1726168000	24000	24000	24050	24000	404
417	20231127	131100	1716451950	24000	24050	24050	24000	114
418	20231127	131000	1713715250	24050	24000	24050	24000	20
419	20231127	130900	1713234300	24050	24050	24050	24050	15
420	20231127	130800	1712873550	24000	24000	24000	24000	4
421	20231127	130700	1712777550	24000	24000	24000	24000	0
422	20231127	130600	1712777550	24000	24000	24000	24000	0
423	20231127	130500	1712777550	24000	24000	24000	24000	0
424	20231127	130400	1712777550	24000	24000	24000	24000	118
425	20231127	130300	1709945550	24000	24000	24000	24000	0
426	20231127	130200	1709945550	24000	24000	24000	24000	782
427	20231127	130100	1691177550	24000	24000	24000	24000	0
428	20231127	130000	1691177550	24000	24000	24000	24000	4
429	20231127	125900	1691081550	24050	24050	24050	24050	10
430	20231127	125800	1690841050	24000	24000	24000	24000	0
431	20231127	125700	1690841050	24000	24050	24050	24000	227
432	20231127	125600	1685387700	24100	24050	24100	24050	17
433	20231127	125500	1684978100	24050	24050	24050	24050	0
434	20231127	125400	1684978100	24050	24050	24050	24050	0
435	20231127	125300	1684978100	24050	24050	24050	24050	31
436	20231127	125200	1684232550	24050	24050	24050	24050	29
437	20231127	125100	1683535100	24100	24100	24100	24100	0
438	20231127	125000	1683535100	24100	24100	24100	24100	0
439	20231127	124900	1683535100	24100	24100	24100	24100	19
440	20231127	124800	1683077200	24100	24100	24100	24100	0
441	20231127	124700	1683077200	24100	24100	24100	24100	0
442	20231127	124600	1683077200	24100	24100	24100	24100	20
443	20231127	124500	1682595200	24100	24050	24100	24050	197
444	20231127	124400	1677852500	24050	24050	24050	24050	0
445	20231127	124300	1677852500	24050	24100	24100	24050	120
446	20231127	124200	1674965500	24100	24100	24100	24100	20
447	20231127	124100	1674483500	24050	24050	24050	24050	1
448	20231127	124000	1674459450	24050	24050	24050	24050	0
449	20231127	123900	1674459450	24050	24050	24050	24050	1
450	20231127	123800	1674435400	24100	24100	24100	24100	141
451	20231127	123700	1671037300	24100	24100	24100	24100	5
452	20231127	123600	1670916800	24050	24050	24050	24050	0
453	20231127	123500	1670916800	24050	24050	24050	24050	346
454	20231127	123400	1662595500	24050	24050	24050	24050	0
455	20231127	123300	1662595500	24050	24050	24050	24050	0
456	20231127	123200	1662595500	24050	24050	24050	24050	20
457	20231127	123100	1662114500	24050	24050	24050	24050	21
458	20231127	123000	1661609450	24050	24050	24050	24050	10
459	20231127	122900	1661368950	24050	24050	24050	24050	0
460	20231127	122800	1661368950	24050	24050	24050	24050	4
461	20231127	122700	1661272750	24050	24050	24050	24050	70
462	20231127	122600	1659589250	24050	24050	24050	24050	0
463	20231127	122500	1659589250	24050	24050	24050	24050	20
464	20231127	122400	1659108250	24100	24100	24100	24100	0
465	20231127	122300	1659108250	24100	24100	24100	24100	1
466	20231127	122200	1659084150	24050	24050	24050	24050	201
467	20231127	122100	1654250100	23950	23950	23950	23950	0
468	20231127	122000	1654250100	23950	23950	23950	23950	0
469	20231127	121900	1654250100	23950	24000	24000	23950	1843
470	20231127	121800	1610060250	24000	24000	24000	23950	1049
471	20231127	121700	1584916000	24100	24150	24150	24100	2282
472	20231127	121600	1529861800	24150	24150	24150	24150	17
473	20231127	121500	1529451250	24150	24150	24150	24150	100
474	20231127	121400	1527036250	24200	24200	24200	24200	7
475	20231127	121300	1526866850	24150	24150	24150	24150	176
476	20231127	121200	1522616450	24150	24150	24150	24150	25
477	20231127	121100	1522012700	24150	24150	24150	24150	0
478	20231127	121000	1522012700	24150	24150	24150	24150	851
479	20231127	120900	1501461050	24200	24200	24200	24200	1169
480	20231127	120800	1473171250	24200	24200	24200	24200	1
481	20231127	120700	1473147050	24200	24250	24250	24200	748
482	20231127	120600	1455039100	24300	24300	24300	24300	66
483	20231127	120500	1453435300	24300	24300	24300	24300	0
484	20231127	120400	1453435300	24300	24300	24300	24300	0
485	20231127	120300	1453435300	24300	24300	24300	24300	0
486	20231127	120200	1453435300	24300	24300	24300	24300	148
487	20231127	120100	1449838900	24300	24300	24300	24300	2
488	20231127	120000	1449790300	24300	24300	24300	24300	0
489	20231127	115900	1449790300	24300	24250	24300	24250	8
490	20231127	115800	1449596200	24250	24250	24250	24250	0
491	20231127	115700	1449596200	24250	24250	24250	24250	0
492	20231127	115600	1449596200	24250	24250	24250	24250	0
493	20231127	115500	1449596200	24250	24250	24250	24250	10
494	20231127	115400	1449353700	24250	24250	24250	24250	781
495	20231127	115300	1430414450	24250	24250	24250	24250	0
496	20231127	115200	1430414450	24250	24250	24250	24250	0
497	20231127	115100	1430414450	24250	24250	24250	24250	100
498	20231127	115000	1427989450	24250	24250	24250	24250	12
499	20231127	114900	1427698450	24250	24250	24250	24250	0
500	20231127	114800	1427698450	24250	24250	24250	24250	124
501	20231127	114700	1424691450	24250	24250	24250	24250	0
502	20231127	114600	1424691450	24250	24250	24250	24250	6
503	20231127	114500	1424545950	24250	24250	24250	24250	27
504	20231127	114400	1423891200	24250	24250	24250	24250	0
505	20231127	114300	1423891200	24250	24250	24250	24250	0
506	20231127	114200	1423891200	24250	24250	24250	24250	2
507	20231127	114100	1423842700	24250	24250	24250	24250	234
508	20231127	114000	1418168200	24300	24250	24300	24250	611
509	20231127	113900	1403321300	24300	24350	24350	24300	21
510	20231127	113800	1402810000	24350	24400	24400	24350	1489
511	20231127	113700	1366498350	24450	24500	24500	24400	302
512	20231127	113600	1359106450	24500	24500	24500	24450	358
513	20231127	113500	1350347400	24550	24400	24550	24400	5519
514	20231127	113400	1215287450	24350	24350	24350	24350	57
515	20231127	113300	1213899500	24350	24350	24400	24350	2514
516	20231127	113200	1152561300	24350	24350	24350	24350	13
517	20231127	113100	1152244750	24350	24300	24400	24250	3856
518	20231127	113000	1058472800	24250	24250	24250	24250	44
519	20231127	112900	1057405800	24250	24150	24250	24150	1775
520	20231127	112800	1014393450	24150	24100	24150	24100	144
521	20231127	112700	1010919900	24100	24100	24100	24100	7
522	20231127	112600	1010751200	24100	24150	24150	24100	239
523	20231127	112500	1004979400	24200	24100	24200	24100	706
524	20231127	112400	987929400	24150	24150	24150	24150	0
525	20231127	112300	987929400	24150	24050	24150	24050	1676
526	20231127	112200	947562100	24000	24000	24000	24000	5
527	20231127	112100	947442100	24050	24050	24050	24050	6
528	20231127	112000	947297800	24050	24050	24050	24050	10
529	20231127	111900	947057300	24050	24000	24050	24000	43
530	20231127	111800	946023750	24000	24000	24000	24000	8
531	20231127	111700	945831750	24000	24000	24000	24000	0
532	20231127	111600	945831750	24000	24000	24000	24000	25
533	20231127	111500	945231750	24000	24000	24000	24000	0
534	20231127	111400	945231750	24000	24000	24000	24000	7
535	20231127	111300	945063750	24000	24000	24000	24000	121
536	20231127	111200	942159750	24000	24000	24000	24000	564
537	20231127	111100	928623750	24000	24000	24000	24000	15
538	20231127	111000	928263750	24000	24000	24000	24000	300
539	20231127	110900	921063750	24000	24000	24000	24000	29
540	20231127	110800	920367750	24050	24050	24050	24050	99
541	20231127	110700	917986800	24100	24100	24100	24100	1
542	20231127	110600	917962700	24050	24050	24050	24050	0
543	20231127	110500	917962700	24050	24050	24050	24050	2
544	20231127	110400	917914600	24050	24000	24050	24000	52
545	20231127	110300	916664100	24100	24100	24100	24100	26
546	20231127	110200	916037500	24050	24050	24050	24050	49
547	20231127	110100	914859050	24050	24050	24050	24050	354
548	20231127	110000	906345350	24100	24100	24100	24100	0
549	20231127	105900	906345350	24100	24100	24100	24100	110
550	20231127	105800	903694350	24100	24100	24100	24100	210
551	20231127	105700	898633350	24100	24100	24100	24100	1
552	20231127	105600	898609250	24050	24050	24050	24050	1
553	20231127	105500	898585200	24050	24050	24050	24050	33
554	20231127	105400	897791550	24050	24050	24050	24050	0
555	20231127	105300	897791550	24050	24050	24050	24050	0
556	20231127	105200	897791550	24050	24050	24050	24050	15
557	20231127	105100	897430800	24050	24050	24050	24050	110
558	20231127	105000	894785300	24050	24050	24050	24050	0
559	20231127	104900	894785300	24050	24050	24050	24050	2
560	20231127	104800	894737200	24050	24050	24050	24050	0
561	20231127	104700	894737200	24050	24050	24050	24050	96
562	20231127	104600	892428400	24050	24050	24050	24050	10
563	20231127	104500	892187900	24100	24100	24100	24100	0
564	20231127	104400	892187900	24100	24050	24100	24000	1499
565	20231127	104300	856082400	24000	24000	24000	24000	0
566	20231127	104200	856082400	24000	24000	24000	24000	0
567	20231127	104100	856082400	24000	24000	24000	24000	5
568	20231127	104000	855962400	24050	24050	24050	24050	87
569	20231127	103900	853870050	24000	24000	24000	24000	10
570	20231127	103800	853630050	24000	23950	24000	23950	349
571	20231127	103700	845254150	23900	23900	23900	23900	0
572	20231127	103600	845254150	23900	23900	23900	23900	0
573	20231127	103500	845254150	23900	23900	23900	23900	100
574	20231127	103400	842864150	24000	24000	24000	24000	4
575	20231127	103300	842768150	24000	24000	24000	24000	2
576	20231127	103200	842720150	24000	24000	24000	24000	2
577	20231127	103100	842672150	23900	23900	23900	23900	10
578	20231127	103000	842433150	23900	23900	23900	23900	0
579	20231127	102900	842433150	23900	23900	23900	23900	2
580	20231127	102800	842385350	23900	23900	23900	23900	0
581	20231127	102700	842385350	23900	23900	23900	23900	0
582	20231127	102600	842385350	23900	23850	23900	23850	160
583	20231127	102500	838566350	23850	23850	23850	23850	0
584	20231127	102400	838566350	23850	23850	23850	23850	0
585	20231127	102300	838566350	23850	23850	23850	23850	0
586	20231127	102200	838566350	23850	23850	23850	23850	0
587	20231127	102100	838566350	23850	23850	23850	23850	0
588	20231127	102000	838566350	23850	23850	23850	23850	1
589	20231127	101900	838542500	23850	23850	23850	23850	0
590	20231127	101800	838542500	23850	23850	23850	23850	0
591	20231127	101700	838542500	23850	23850	23850	23850	0
592	20231127	101600	838542500	23850	23850	23850	23850	0
593	20231127	101500	838542500	23850	23850	23850	23850	3
594	20231127	101400	838470950	23800	23800	23800	23800	25
595	20231127	101300	837875950	23800	23800	23800	23800	0
596	20231127	101200	837875950	23800	23800	23800	23800	0
597	20231127	101100	837875950	23800	23800	23800	23800	10
598	20231127	101000	837637950	23750	23750	23750	23750	0
599	20231127	100900	837637950	23750	23750	23750	23750	0
600	20231127	100800	837637950	23750	23750	23750	23750	0
601	20231127	100700	837637950	23750	23750	23750	23750	0
602	20231127	100600	837637950	23750	23750	23750	23750	15
603	20231127	100500	837281700	23900	23850	23900	23850	39
604	20231127	100400	836351500	23800	23800	23800	23800	0
605	20231127	100300	836351500	23800	23900	23900	23800	99
606	20231127	100200	833995200	23800	23850	23850	23800	544
607	20231127	100100	821045800	23900	23900	23900	23900	2
608	20231127	100000	820998000	23850	23900	23900	23850	2
609	20231127	095900	820950250	23900	23900	23900	23900	137
610	20231127	095800	817675950	23900	23900	23900	23900	77
611	20231127	095700	815835650	23900	23950	23950	23900	912
612	20231127	095600	794000750	23950	24000	24000	23950	1326
613	20231127	095500	762178250	24000	24000	24000	24000	1411
614	20231127	095400	728314250	24100	24100	24100	24100	101
615	20231127	095300	725880150	24100	24100	24100	24100	0
616	20231127	095200	725880150	24100	24100	24100	24100	272
617	20231127	095100	719324950	24000	24000	24000	24000	0
618	20231127	095000	719324950	24000	24000	24000	24000	20
619	20231127	094900	718844950	24000	24000	24000	24000	0
620	20231127	094800	718844950	24000	24000	24000	24000	270
621	20231127	094700	712364950	24000	24100	24100	24000	220
622	20231127	094600	707076350	24150	24150	24150	24150	0
623	20231127	094500	707076350	24150	24100	24150	24100	2
624	20231127	094400	707028100	24100	24100	24100	24100	108
625	20231127	094300	704425300	24100	24150	24150	24100	24
626	20231127	094200	703846850	24100	24100	24100	24100	50
627	20231127	094100	702641850	24100	24100	24100	24100	95
628	20231127	094000	700352350	24150	24100	24150	24100	10
629	20231127	093900	700111300	24200	24250	24250	24200	2495
630	20231127	093800	639612550	24250	24300	24350	24250	184
631	20231127	093700	635138200	24300	24300	24300	24300	155
632	20231127	093600	631371700	24300	24250	24350	24250	2061
633	20231127	093500	581298300	24250	24050	24250	24050	3715
634	20231127	093400	491540700	24050	24050	24050	24050	5
635	20231127	093300	491420450	24050	24050	24050	24050	0
636	20231127	093200	491420450	24050	24050	24050	24050	232
637	20231127	093100	485840850	24050	24100	24100	24050	225
638	20231127	093000	480427300	24100	24100	24100	24050	420
639	20231127	092900	470316200	24100	24050	24100	24050	558
640	20231127	092800	456894950	24050	24050	24050	24050	20
641	20231127	092700	456413950	24050	24000	24050	24000	365
642	20231127	092600	447650700	24000	24000	24000	24000	200
643	20231127	092500	442850700	24050	23950	24050	23950	2379
644	20231127	092400	385725850	23900	23900	23900	23900	1
645	20231127	092300	385701950	23900	23900	23900	23900	10
646	20231127	092200	385462950	23900	23950	23950	23900	60
647	20231127	092100	384028700	23850	23850	23850	23850	0
648	20231127	092000	384028700	23850	23850	23850	23850	200
649	20231127	091900	379258700	23900	23900	23900	23900	0
650	20231127	091800	379258700	23900	23850	23900	23850	120
651	20231127	091700	376391700	23850	23850	23850	23850	601
652	20231127	091600	362057850	23900	23900	23900	23900	43
653	20231127	091500	361030150	23900	23900	23900	23900	891
654	20231127	091400	339735250	23900	23950	23950	23900	124
655	20231127	091300	336771000	23950	24000	24000	23950	1715
656	20231127	091200	295660450	24000	23950	24100	23950	2140
657	20231127	091100	244310100	23900	23750	23900	23750	580
658	20231127	091000	230458850	23850	23850	23850	23750	184
659	20231127	090900	226078750	23800	23700	23800	23700	1350
660	20231127	090800	193981800	23600	23600	23600	23600	170
661	20231127	090700	189969800	23600	23550	23600	23550	25
662	20231127	090600	189379850	23550	23700	23700	23550	1182
663	20231127	090500	161486450	23650	23700	23700	23650	278
664	20231127	090400	154901750	23650	23650	23650	23650	0
665	20231127	090300	154901750	23650	23700	23750	23650	794
666	20231127	090200	136105100	23600	23600	23600	23600	50
667	20231127	090100	134925100	23550	23550	23550	23550	0
668	20231127	090000	134925100	23550	23750	23750	23450	5719