KissMeData/100120/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	201600	90630550	21000	21000	21000	21000	78
3	20241127	201500	90630550	21000	21000	21000	21000	0
4	20241127	201400	90630550	21000	21000	21000	21000	0
5	20241127	201300	90630550	21000	21000	21000	21000	0
6	20241127	201200	90630550	21000	21000	21000	21000	0
7	20241127	201100	90630550	21000	21000	21000	21000	0
8	20241127	201000	90630550	21000	21000	21000	21000	0
9	20241127	200900	90630550	21000	21000	21000	21000	0
10	20241127	200800	90630550	21000	21000	21000	21000	0
11	20241127	200700	90630550	21000	21000	21000	21000	0
12	20241127	200600	90630550	21000	21000	21000	21000	0
13	20241127	200500	90630550	21000	21000	21000	21000	0
14	20241127	200400	90630550	21000	21000	21000	21000	0
15	20241127	200300	90630550	21000	21000	21000	21000	0
16	20241127	200200	90630550	21000	21000	21000	21000	0
17	20241127	200100	90630550	21000	21000	21000	21000	0
18	20241127	200000	90630550	21000	21000	21000	21000	0
19	20241127	195900	90630550	21000	21000	21000	21000	0
20	20241127	195800	90630550	21000	21000	21000	21000	0
21	20241127	195700	90630550	21000	21000	21000	21000	0
22	20241127	195600	90630550	21000	21000	21000	21000	0
23	20241127	195500	90630550	21000	21000	21000	21000	0
24	20241127	195400	90630550	21000	21000	21000	21000	0
25	20241127	195300	90630550	21000	21000	21000	21000	0
26	20241127	195200	90630550	21000	21000	21000	21000	0
27	20241127	195100	90630550	21000	21000	21000	21000	0
28	20241127	195000	90630550	21000	21000	21000	21000	0
29	20241127	194900	90630550	21000	21000	21000	21000	0
30	20241127	194800	90630550	21000	21000	21000	21000	0
31	20241127	194700	90630550	21000	21000	21000	21000	0
32	20241127	194600	90630550	21000	21000	21000	21000	78
33	20241127	194500	90630550	21000	21000	21000	21000	0
34	20241127	194400	90630550	21000	21000	21000	21000	0
35	20241127	194300	90630550	21000	21000	21000	21000	0
36	20241127	194200	90630550	21000	21000	21000	21000	0
37	20241127	194100	90630550	21000	21000	21000	21000	0
38	20241127	194000	90630550	21000	21000	21000	21000	0
39	20241127	193900	90630550	21000	21000	21000	21000	0
40	20241127	193800	90630550	21000	21000	21000	21000	0
41	20241127	193700	90630550	21000	21000	21000	21000	0
42	20241127	193600	90630550	21000	21000	21000	21000	0
43	20241127	193500	90630550	21000	21000	21000	21000	0
44	20241127	193400	90630550	21000	21000	21000	21000	0
45	20241127	193300	90630550	21000	21000	21000	21000	0
46	20241127	193200	90630550	21000	21000	21000	21000	0
47	20241127	193100	90630550	21000	21000	21000	21000	0
48	20241127	193000	90630550	21000	21000	21000	21000	0
49	20241127	192900	90630550	21000	21000	21000	21000	0
50	20241127	192800	90630550	21000	21000	21000	21000	0
51	20241127	192700	90630550	21000	21000	21000	21000	0
52	20241127	192600	90630550	21000	21000	21000	21000	0
53	20241127	192500	90630550	21000	21000	21000	21000	0
54	20241127	192400	90630550	21000	21000	21000	21000	0
55	20241127	192300	90630550	21000	21000	21000	21000	0
56	20241127	192200	90630550	21000	21000	21000	21000	0
57	20241127	192100	90630550	21000	21000	21000	21000	0
58	20241127	192000	90630550	21000	21000	21000	21000	0
59	20241127	191900	90630550	21000	21000	21000	21000	0
60	20241127	191800	90630550	21000	21000	21000	21000	0
61	20241127	191700	90630550	21000	21000	21000	21000	0
62	20241127	191600	90630550	21000	21000	21000	21000	78
63	20241127	191500	90630550	21000	21000	21000	21000	0
64	20241127	191400	90630550	21000	21000	21000	21000	0
65	20241127	191300	90630550	21000	21000	21000	21000	0
66	20241127	191200	90630550	21000	21000	21000	21000	0
67	20241127	191100	90630550	21000	21000	21000	21000	0
68	20241127	191000	90630550	21000	21000	21000	21000	0
69	20241127	190900	90630550	21000	21000	21000	21000	0
70	20241127	190800	90630550	21000	21000	21000	21000	0
71	20241127	190700	90630550	21000	21000	21000	21000	0
72	20241127	190600	90630550	21000	21000	21000	21000	0
73	20241127	190500	90630550	21000	21000	21000	21000	0
74	20241127	190400	90630550	21000	21000	21000	21000	0
75	20241127	190300	90630550	21000	21000	21000	21000	0
76	20241127	190200	90630550	21000	21000	21000	21000	0
77	20241127	190100	90630550	21000	21000	21000	21000	0
78	20241127	190000	90630550	21000	21000	21000	21000	0
79	20241127	185900	90630550	21000	21000	21000	21000	0
80	20241127	185800	90630550	21000	21000	21000	21000	0
81	20241127	185700	90630550	21000	21000	21000	21000	0
82	20241127	185600	90630550	21000	21000	21000	21000	0
83	20241127	185500	90630550	21000	21000	21000	21000	0
84	20241127	185400	90630550	21000	21000	21000	21000	0
85	20241127	185300	90630550	21000	21000	21000	21000	0
86	20241127	185200	90630550	21000	21000	21000	21000	0
87	20241127	185100	90630550	21000	21000	21000	21000	0
88	20241127	185000	90630550	21000	21000	21000	21000	0
89	20241127	184900	90630550	21000	21000	21000	21000	0
90	20241127	184800	90630550	21000	21000	21000	21000	0
91	20241127	184700	90630550	21000	21000	21000	21000	0
92	20241127	184600	90630550	21000	21000	21000	21000	78
93	20241127	184500	90630550	21000	21000	21000	21000	0
94	20241127	184400	90630550	21000	21000	21000	21000	0
95	20241127	184300	90630550	21000	21000	21000	21000	0
96	20241127	184200	90630550	21000	21000	21000	21000	0
97	20241127	184100	90630550	21000	21000	21000	21000	0
98	20241127	184000	90630550	21000	21000	21000	21000	0
99	20241127	183900	90630550	21000	21000	21000	21000	0
100	20241127	183800	90630550	21000	21000	21000	21000	0
101	20241127	183700	90630550	21000	21000	21000	21000	0
102	20241127	183600	90630550	21000	21000	21000	21000	0
103	20241127	183500	90630550	21000	21000	21000	21000	0
104	20241127	183400	90630550	21000	21000	21000	21000	0
105	20241127	183300	90630550	21000	21000	21000	21000	0
106	20241127	183200	90630550	21000	21000	21000	21000	0
107	20241127	183100	90630550	21000	21000	21000	21000	0
108	20241127	183000	90630550	21000	21000	21000	21000	0
109	20241127	182900	90630550	21000	21000	21000	21000	0
110	20241127	182800	90630550	21000	21000	21000	21000	0
111	20241127	182700	90630550	21000	21000	21000	21000	0
112	20241127	182600	90630550	21000	21000	21000	21000	0
113	20241127	182500	90630550	21000	21000	21000	21000	0
114	20241127	182400	90630550	21000	21000	21000	21000	0
115	20241127	182300	90630550	21000	21000	21000	21000	0
116	20241127	182200	90630550	21000	21000	21000	21000	0
117	20241127	182100	90630550	21000	21000	21000	21000	0
118	20241127	182000	90630550	21000	21000	21000	21000	0
119	20241127	181900	90630550	21000	21000	21000	21000	0
120	20241127	181800	90630550	21000	21000	21000	21000	0
121	20241127	181700	90630550	21000	21000	21000	21000	0
122	20241127	181600	90630550	21000	21000	21000	21000	78
123	20241127	181500	90630550	21000	21000	21000	21000	0
124	20241127	181400	90630550	21000	21000	21000	21000	0
125	20241127	181300	90630550	21000	21000	21000	21000	0
126	20241127	181200	90630550	21000	21000	21000	21000	0
127	20241127	181100	90630550	21000	21000	21000	21000	0
128	20241127	181000	90630550	21000	21000	21000	21000	0
129	20241127	180900	90630550	21000	21000	21000	21000	0
130	20241127	180800	90630550	21000	21000	21000	21000	0
131	20241127	180700	90630550	21000	21000	21000	21000	0
132	20241127	180600	90630550	21000	21000	21000	21000	0
133	20241127	180500	90630550	21000	21000	21000	21000	0
134	20241127	180400	90630550	21000	21000	21000	21000	0
135	20241127	180300	90630550	21000	21000	21000	21000	0
136	20241127	180200	90630550	21000	21000	21000	21000	0
137	20241127	180100	90630550	21000	21000	21000	21000	0
138	20241127	180000	90630550	21000	21000	21000	21000	0
139	20241127	175900	90630550	21000	21000	21000	21000	0
140	20241127	175800	90630550	21000	21000	21000	21000	0
141	20241127	175700	90630550	21000	21000	21000	21000	0
142	20241127	175600	90630550	21000	21000	21000	21000	0
143	20241127	175500	90630550	21000	21000	21000	21000	0
144	20241127	175400	90630550	21000	21000	21000	21000	0
145	20241127	175300	90630550	21000	21000	21000	21000	0
146	20241127	175200	90630550	21000	21000	21000	21000	0
147	20241127	175100	90630550	21000	21000	21000	21000	0
148	20241127	175000	90630550	21000	21000	21000	21000	0
149	20241127	174900	90630550	21000	21000	21000	21000	0
150	20241127	174800	90630550	21000	21000	21000	21000	0
151	20241127	174700	90630550	21000	21000	21000	21000	0
152	20241127	174600	90630550	21000	21000	21000	21000	78
153	20241127	174500	90630550	21000	21000	21000	21000	0
154	20241127	174400	90630550	21000	21000	21000	21000	0
155	20241127	174300	90630550	21000	21000	21000	21000	0
156	20241127	174200	90630550	21000	21000	21000	21000	0
157	20241127	174100	90630550	21000	21000	21000	21000	0
158	20241127	174000	90630550	21000	21000	21000	21000	0
159	20241127	173900	90630550	21000	21000	21000	21000	0
160	20241127	173800	90630550	21000	21000	21000	21000	0
161	20241127	173700	90630550	21000	21000	21000	21000	0
162	20241127	173600	90630550	21000	21000	21000	21000	0
163	20241127	173500	90630550	21000	21000	21000	21000	0
164	20241127	173400	90630550	21000	21000	21000	21000	0
165	20241127	173300	90630550	21000	21000	21000	21000	0
166	20241127	173200	90630550	21000	21000	21000	21000	0
167	20241127	173100	90630550	21000	21000	21000	21000	0
168	20241127	173000	90630550	21000	21000	21000	21000	0
169	20241127	172900	90630550	21000	21000	21000	21000	0
170	20241127	172800	90630550	21000	21000	21000	21000	0
171	20241127	172700	90630550	21000	21000	21000	21000	0
172	20241127	172600	90630550	21000	21000	21000	21000	0
173	20241127	172500	90630550	21000	21000	21000	21000	0
174	20241127	172400	90630550	21000	21000	21000	21000	0
175	20241127	172300	90630550	21000	21000	21000	21000	0
176	20241127	172200	90630550	21000	21000	21000	21000	0
177	20241127	172100	90630550	21000	21000	21000	21000	0
178	20241127	172000	90630550	21000	21000	21000	21000	0
179	20241127	171900	90630550	21000	21000	21000	21000	0
180	20241127	171800	90630550	21000	21000	21000	21000	0
181	20241127	171700	90630550	21000	21000	21000	21000	0
182	20241127	171600	90630550	21000	21000	21000	21000	78
183	20241127	171500	90630550	21000	21000	21000	21000	0
184	20241127	171400	90630550	21000	21000	21000	21000	0
185	20241127	171300	90630550	21000	21000	21000	21000	0
186	20241127	171200	90630550	21000	21000	21000	21000	0
187	20241127	171100	90630550	21000	21000	21000	21000	0
188	20241127	171000	90630550	21000	21000	21000	21000	0
189	20241127	170900	90630550	21000	21000	21000	21000	0
190	20241127	170800	90630550	21000	21000	21000	21000	0
191	20241127	170700	90630550	21000	21000	21000	21000	0
192	20241127	170600	90630550	21000	21000	21000	21000	0
193	20241127	170500	90630550	21000	21000	21000	21000	0
194	20241127	170400	90630550	21000	21000	21000	21000	0
195	20241127	170300	90630550	21000	21000	21000	21000	0
196	20241127	170200	90630550	21000	21000	21000	21000	0
197	20241127	170100	90630550	21000	21000	21000	21000	0
198	20241127	170000	90630550	21000	21000	21000	21000	0
199	20241127	165900	90630550	21000	21000	21000	21000	0
200	20241127	165800	90630550	21000	21000	21000	21000	0
201	20241127	165700	90630550	21000	21000	21000	21000	0
202	20241127	165600	90630550	21000	21000	21000	21000	0
203	20241127	165500	90630550	21000	21000	21000	21000	0
204	20241127	165400	90630550	21000	21000	21000	21000	0
205	20241127	165300	90630550	21000	21000	21000	21000	0
206	20241127	165200	90630550	21000	21000	21000	21000	0
207	20241127	165100	90630550	21000	21000	21000	21000	0
208	20241127	165000	90630550	21000	21000	21000	21000	0
209	20241127	164900	90630550	21000	21000	21000	21000	0
210	20241127	164800	90630550	21000	21000	21000	21000	0
211	20241127	164700	90630550	21000	21000	21000	21000	0
212	20241127	164600	90630550	21000	21000	21000	21000	78
213	20241127	164500	90630550	21000	21000	21000	21000	0
214	20241127	164400	90630550	21000	21000	21000	21000	0
215	20241127	164300	90630550	21000	21000	21000	21000	0
216	20241127	164200	90630550	21000	21000	21000	21000	0
217	20241127	164100	90630550	21000	21000	21000	21000	0
218	20241127	164000	90630550	21000	21000	21000	21000	0
219	20241127	163900	90630550	21000	21000	21000	21000	0
220	20241127	163800	90630550	21000	21000	21000	21000	0
221	20241127	163700	90630550	21000	21000	21000	21000	0
222	20241127	163600	90630550	21000	21000	21000	21000	0
223	20241127	163500	90630550	21000	21000	21000	21000	0
224	20241127	163400	90630550	21000	21000	21000	21000	0
225	20241127	163300	90630550	21000	21000	21000	21000	0
226	20241127	163200	90630550	21000	21000	21000	21000	0
227	20241127	163100	90630550	21000	21000	21000	21000	0
228	20241127	163000	90630550	21000	21000	21000	21000	0
229	20241127	162900	90630550	21000	21000	21000	21000	0
230	20241127	162800	90630550	21000	21000	21000	21000	0
231	20241127	162700	90630550	21000	21000	21000	21000	0
232	20241127	162600	90630550	21000	21000	21000	21000	0
233	20241127	162500	90630550	21000	21000	21000	21000	0
234	20241127	162400	90630550	21000	21000	21000	21000	0
235	20241127	162300	90630550	21000	21000	21000	21000	0
236	20241127	162200	90630550	21000	21000	21000	21000	0
237	20241127	162100	90630550	21000	21000	21000	21000	0
238	20241127	162000	90630550	21000	21000	21000	21000	0
239	20241127	161900	90630550	21000	21000	21000	21000	0
240	20241127	161800	90630550	21000	21000	21000	21000	0
241	20241127	161700	90630550	21000	21000	21000	21000	0
242	20241127	161600	90630550	21000	21000	21000	21000	78
243	20241127	161500	90630550	21000	21000	21000	21000	0
244	20241127	161400	90630550	21000	21000	21000	21000	0
245	20241127	161300	90630550	21000	21000	21000	21000	0
246	20241127	161200	90630550	21000	21000	21000	21000	0
247	20241127	161100	90630550	21000	21000	21000	21000	0
248	20241127	161000	90630550	21000	21000	21000	21000	0
249	20241127	160900	90630550	21000	21000	21000	21000	0
250	20241127	160800	90630550	21000	21000	21000	21000	0
251	20241127	160700	90630550	21000	21000	21000	21000	0
252	20241127	160600	90630550	21000	21000	21000	21000	0
253	20241127	160500	90630550	21000	21000	21000	21000	0
254	20241127	160400	90630550	21000	21000	21000	21000	0
255	20241127	160300	90630550	21000	21000	21000	21000	0
256	20241127	160200	90630550	21000	21000	21000	21000	0
257	20241127	160100	90630550	21000	21000	21000	21000	0
258	20241127	160000	90630550	21000	21000	21000	21000	0
259	20241127	155900	90630550	21000	21000	21000	21000	0
260	20241127	155800	90630550	21000	21000	21000	21000	0
261	20241127	155700	90630550	21000	21000	21000	21000	0
262	20241127	155600	90630550	21000	21000	21000	21000	0
263	20241127	155500	90630550	21000	21000	21000	21000	0
264	20241127	155400	90630550	21000	21000	21000	21000	0
265	20241127	155300	90630550	21000	21000	21000	21000	0
266	20241127	155200	90630550	21000	21000	21000	21000	0
267	20241127	155100	90630550	21000	21000	21000	21000	0
268	20241127	155000	90630550	21000	21000	21000	21000	0
269	20241127	154900	90630550	21000	21000	21000	21000	0
270	20241127	154800	90630550	21000	21000	21000	21000	0
271	20241127	154700	90630550	21000	21000	21000	21000	0
272	20241127	154600	90630550	21000	21000	21000	21000	78
273	20241127	154500	90630550	21000	21000	21000	21000	0
274	20241127	154400	90630550	21000	21000	21000	21000	0
275	20241127	154300	90630550	21000	21000	21000	21000	0
276	20241127	154200	90630550	21000	21000	21000	21000	0
277	20241127	154100	90630550	21000	21000	21000	21000	0
278	20241127	154000	90630550	21000	21000	21000	21000	0
279	20241127	153900	90630550	21000	21000	21000	21000	0
280	20241127	153800	90630550	21000	21000	21000	21000	0
281	20241127	153700	90630550	21000	21000	21000	21000	0
282	20241127	153600	90630550	21000	21000	21000	21000	0
283	20241127	153500	90630550	21000	21000	21000	21000	0
284	20241127	153400	90630550	21000	21000	21000	21000	0
285	20241127	153300	90630550	21000	21000	21000	21000	0
286	20241127	153200	90630550	21000	21000	21000	21000	0
287	20241127	153100	90630550	21000	21000	21000	21000	0
288	20241127	153000	90630550	21000	21000	21000	21000	78
289	20241127	152900	88992550	21000	21000	21000	21000	0
290	20241127	152800	88992550	21000	21000	21000	21000	0
291	20241127	152700	88992550	21000	21000	21000	21000	0
292	20241127	152600	88992550	21000	21000	21000	21000	0
293	20241127	152500	88992550	21000	21000	21000	21000	0
294	20241127	152400	88992550	21000	21000	21000	21000	0
295	20241127	152300	88992550	21000	21000	21000	21000	0
296	20241127	152200	88992550	21000	21000	21000	21000	0
297	20241127	152100	88992550	21000	21000	21000	21000	0
298	20241127	152000	88992550	21000	21000	21000	21000	0
299	20241127	151900	88992550	21000	21000	21000	21000	41
300	20241127	151800	88131550	21000	21000	21000	21000	8
301	20241127	151700	87963550	21050	21000	21050	21000	4
302	20241127	151600	87879450	21000	21050	21050	21000	8
303	20241127	151500	87711200	21050	21050	21050	21050	0
304	20241127	151400	87711200	21050	21050	21050	21050	2
305	20241127	151300	87669100	21000	21000	21000	21000	12
306	20241127	151200	87417100	21050	21050	21050	21050	4
307	20241127	151100	87332900	21050	21050	21050	21050	1
308	20241127	151000	87311850	21050	21000	21050	21000	6
309	20241127	150900	87185750	21000	21000	21000	21000	56
310	20241127	150800	86009750	21000	21000	21000	21000	6
311	20241127	150700	85883750	21050	21000	21050	21000	21
312	20241127	150600	85442650	21000	21000	21000	21000	4
313	20241127	150500	85358650	21050	21050	21050	21050	7
314	20241127	150400	85211300	21050	21050	21050	21050	0
315	20241127	150300	85211300	21050	21000	21050	21000	4
316	20241127	150200	85127200	21050	21050	21050	21050	26
317	20241127	150100	84579900	21050	21050	21050	21050	0
318	20241127	150000	84579900	21050	21050	21050	21050	2
319	20241127	145900	84537800	21000	21000	21000	21000	1
320	20241127	145800	84516800	21050	21050	21050	21050	5
321	20241127	145700	84411550	21050	21050	21050	21050	0
322	20241127	145600	84411550	21050	21000	21050	21000	7
323	20241127	145500	84264450	21000	21000	21000	21000	0
324	20241127	145400	84264450	21000	21050	21050	21000	84
325	20241127	145300	82500350	21000	21000	21000	21000	0
326	20241127	145200	82500350	21000	21000	21000	21000	1
327	20241127	145100	82479350	21050	21050	21050	21050	5
328	20241127	145000	82374100	21000	21000	21000	21000	1
329	20241127	144900	82353100	21050	21000	21050	21000	151
330	20241127	144800	79182000	21000	21050	21050	21000	43
331	20241127	144700	78278900	21050	21050	21050	21050	2
332	20241127	144600	78236800	21000	21000	21000	21000	10
333	20241127	144500	78026800	21000	21050	21050	21000	6
334	20241127	144400	77900550	21050	21050	21050	21050	3
335	20241127	144300	77837400	21050	21050	21050	21050	0
336	20241127	144200	77837400	21050	21000	21050	21000	3
337	20241127	144100	77774300	21050	21050	21050	21050	2
338	20241127	144000	77732200	21050	21050	21050	21050	2
339	20241127	143900	77690100	21000	21000	21000	21000	39
340	20241127	143800	76871100	21000	21050	21050	21000	6
341	20241127	143700	76744850	21050	21050	21050	21050	0
342	20241127	143600	76744850	21050	21050	21050	21050	0
343	20241127	143500	76744850	21050	21000	21050	21000	7
344	20241127	143400	76597550	21050	21000	21050	21000	45
345	20241127	143300	75652350	21050	21050	21050	21050	2
346	20241127	143200	75610250	21000	21000	21000	21000	0
347	20241127	143100	75610250	21000	21050	21050	21000	6
348	20241127	143000	75484000	21050	21050	21050	21050	1
349	20241127	142900	75462950	21050	21050	21050	21050	0
350	20241127	142800	75462950	21050	21050	21050	21000	4
351	20241127	142700	75378800	21050	21050	21050	21050	1
352	20241127	142600	75357750	21050	21050	21050	21050	2
353	20241127	142500	75315650	21100	21100	21100	21100	0
354	20241127	142400	75315650	21100	21100	21100	21100	5
355	20241127	142300	75210150	21100	21000	21100	21000	13
356	20241127	142200	74936350	21050	21050	21050	21050	2
357	20241127	142100	74894250	21000	21100	21100	21000	92
358	20241127	142000	72957750	21100	21100	21100	21100	0
359	20241127	141900	72957750	21100	21050	21100	21050	5
360	20241127	141800	72852400	21050	21050	21050	21050	1
361	20241127	141700	72831350	21050	21100	21100	21050	8
362	20241127	141600	72662700	21050	21050	21050	21050	3
363	20241127	141500	72599550	21100	21100	21100	21100	2
364	20241127	141400	72557350	21100	21100	21100	21100	3
365	20241127	141300	72494050	21100	21100	21100	21100	0
366	20241127	141200	72494050	21100	21100	21100	21100	1
367	20241127	141100	72472950	21150	21150	21150	21150	0
368	20241127	141000	72472950	21150	21150	21150	21150	5
369	20241127	140900	72367200	21050	21050	21050	21050	4
370	20241127	140800	72283000	21150	21100	21150	21100	52
371	20241127	140700	71185700	21050	21100	21100	21050	3
372	20241127	140600	71122450	21100	21100	21100	21100	2
373	20241127	140500	71080250	21050	21050	21050	21050	1
374	20241127	140400	71059200	21100	21100	21100	21100	0
375	20241127	140300	71059200	21100	21100	21100	21100	5
376	20241127	140200	70953700	21050	21050	21050	21050	3
377	20241127	140100	70890550	21050	21050	21050	21050	5
378	20241127	140000	70785300	21000	21050	21050	21000	3
379	20241127	135900	70722200	21050	21050	21050	21050	2
380	20241127	135800	70680100	21050	21050	21050	21050	2
381	20241127	135700	70638000	21000	21050	21050	21000	4
382	20241127	135600	70553850	21050	21050	21050	21050	2
383	20241127	135500	70511750	21050	21050	21050	21050	1
384	20241127	135400	70490700	21050	21050	21050	21050	2
385	20241127	135300	70448600	21000	21050	21050	21000	3
386	20241127	135200	70385500	21050	21000	21050	21000	5
387	20241127	135100	70280400	21000	21000	21000	21000	0
388	20241127	135000	70280400	21000	21050	21050	21000	4
389	20241127	134900	70196250	21050	21050	21050	21050	2
390	20241127	134800	70154150	21050	21050	21050	21050	1
391	20241127	134700	70133100	21050	21050	21050	21050	1
392	20241127	134600	70112050	21050	21050	21050	21050	3
393	20241127	134500	70048900	21050	21050	21050	21050	2
394	20241127	134400	70006800	21050	21050	21050	21050	1
395	20241127	134300	69985750	21000	21100	21100	21000	8
396	20241127	134200	69817250	21050	21050	21050	21050	0
397	20241127	134100	69817250	21050	21050	21050	21050	3
398	20241127	134000	69754100	21100	21050	21100	21050	47
399	20241127	133900	68764650	21100	21100	21100	21100	3
400	20241127	133800	68701350	21100	21100	21100	21100	1
401	20241127	133700	68680250	21150	21150	21150	21150	0
402	20241127	133600	68680250	21150	21150	21150	21150	5
403	20241127	133500	68574500	21050	21050	21050	21050	9
404	20241127	133400	68385050	21000	21000	21000	21000	1
405	20241127	133300	68364050	21050	21050	21050	21000	7
406	20241127	133200	68216850	21050	21050	21050	21050	0
407	20241127	133100	68216850	21050	21050	21050	21050	6
408	20241127	133000	68090550	21050	21050	21050	21050	0
409	20241127	132900	68090550	21050	21100	21100	21050	8
410	20241127	132800	67921800	21050	21050	21050	21050	0
411	20241127	132700	67921800	21050	21100	21100	21050	3
412	20241127	132600	67858550	21050	21050	21050	21050	2
413	20241127	132500	67816450	21100	21100	21100	21100	0
414	20241127	132400	67816450	21100	21050	21100	21050	57
415	20241127	132300	66616500	21050	21050	21050	21050	0
416	20241127	132200	66616500	21050	21100	21100	21050	6
417	20241127	132100	66489950	21050	21050	21050	21050	0
418	20241127	132000	66489950	21050	21100	21100	21050	5
419	20241127	131900	66384600	21050	21050	21050	21050	5
420	20241127	131800	66279350	21100	21100	21100	21100	0
421	20241127	131700	66279350	21100	21100	21100	21100	5
422	20241127	131600	66173850	21100	21100	21100	21100	0
423	20241127	131500	66173850	21100	21150	21150	21100	6
424	20241127	131400	66047000	21100	21100	21100	21100	3
425	20241127	131300	65983700	21150	21150	21150	21150	2
426	20241127	131200	65941400	21100	21100	21100	21100	4
427	20241127	131100	65857000	21150	21150	21150	21150	0
428	20241127	131000	65857000	21150	21100	21150	21100	7
429	20241127	130900	65709200	21100	21100	21100	21100	1
430	20241127	130800	65688100	21150	21150	21150	21150	5
431	20241127	130700	65582350	21100	21100	21100	21100	3
432	20241127	130600	65519050	21150	21150	21150	21150	2
433	20241127	130500	65476750	21100	21100	21100	21100	4
434	20241127	130400	65392350	21150	21150	21150	21150	2
435	20241127	130300	65350050	21100	21100	21100	21100	6
436	20241127	130200	65223450	21100	21100	21100	21100	1
437	20241127	130100	65202350	21100	21100	21150	21100	6
438	20241127	130000	65075650	21100	21100	21100	21100	2
439	20241127	125900	65033450	21150	21150	21150	21150	7
440	20241127	125800	64885400	21100	21100	21100	21100	4
441	20241127	125700	64801000	21150	21150	21150	21150	8
442	20241127	125600	64631800	21100	21100	21100	21100	3
443	20241127	125500	64568500	21150	21100	21150	21100	3
444	20241127	125400	64505100	21150	21150	21150	21150	6
445	20241127	125300	64378200	21100	21100	21100	21100	3
446	20241127	125200	64314900	21150	21150	21150	21150	8
447	20241127	125100	64145700	21150	21100	21150	21100	6
448	20241127	125000	64018950	21150	21150	21150	21150	6
449	20241127	124900	63892050	21100	21100	21100	21100	3
450	20241127	124800	63828750	21100	21150	21150	21100	3
451	20241127	124700	63765350	21150	21150	21150	21150	6
452	20241127	124600	63638450	21150	21150	21150	21150	1
453	20241127	124500	63617300	21150	21100	21150	21100	5
454	20241127	124400	63511700	21100	21050	21100	21050	4
455	20241127	124300	63427350	21100	21100	21100	21100	7
456	20241127	124200	63279650	21100	21100	21100	21100	5
457	20241127	124100	63174150	21100	21100	21100	21050	6
458	20241127	124000	63047600	21100	21100	21100	21100	4
459	20241127	123900	62963200	21100	21100	21100	21100	1
460	20241127	123800	62942100	21100	21100	21100	21100	5
461	20241127	123700	62836600	21050	21050	21100	21050	10
462	20241127	123600	62625800	21100	21100	21100	21100	2
463	20241127	123500	62583600	21050	21100	21100	21050	7
464	20241127	123400	62436050	21100	21050	21100	21050	8
465	20241127	123300	62267450	21100	21100	21100	21100	5
466	20241127	123200	62161950	21050	21100	21100	21050	5
467	20241127	123100	62056600	21100	21050	21100	21050	4
468	20241127	123000	61972250	21050	21100	21100	21050	7
469	20241127	122900	61824650	21100	21050	21100	21050	5
470	20241127	122800	61719300	21100	21100	21100	21100	6
471	20241127	122700	61592700	21100	21050	21100	21050	8
472	20241127	122600	61424100	21100	21100	21100	21100	0
473	20241127	122500	61424100	21100	21100	21100	21050	9
474	20241127	122400	61234350	21050	21050	21050	21050	1
475	20241127	122300	61213300	21050	21100	21100	21050	9
476	20241127	122200	61023550	21100	21050	21100	21050	5
477	20241127	122100	60918200	21100	21100	21100	21100	0
478	20241127	122000	60918200	21100	21050	21100	21050	10
479	20241127	121900	60707400	21100	21100	21100	21100	0
480	20241127	121800	60707400	21100	21100	21100	21100	8
481	20241127	121700	60538600	21050	21050	21050	21050	1
482	20241127	121600	60517550	21100	21100	21100	21050	9
483	20241127	121500	60327800	21150	21100	21150	21100	10
484	20241127	121400	60116700	21150	21150	21150	21150	2
485	20241127	121300	60074400	21100	21100	21100	21100	4
486	20241127	121200	59990000	21100	21100	21100	21100	0
487	20241127	121100	59990000	21100	21100	21150	21100	7
488	20241127	121000	59842200	21100	21100	21100	21100	3
489	20241127	120900	59778900	21150	21150	21150	21150	2
490	20241127	120800	59736600	21150	21100	21150	21100	9
491	20241127	120700	59546400	21100	21100	21100	21100	0
492	20241127	120600	59546400	21100	21150	21150	21100	7
493	20241127	120500	59398400	21100	21100	21100	21100	0
494	20241127	120400	59398400	21100	21100	21150	21100	10
495	20241127	120300	59187300	21050	21100	21100	21050	6
496	20241127	120200	59060750	21100	21100	21100	21100	1
497	20241127	120100	59039650	21100	21100	21100	21100	10
498	20241127	120000	58828650	21100	21100	21100	21100	183
499	20241127	115900	54967350	21150	21150	21150	21150	8
500	20241127	115800	54798150	21100	21100	21100	21100	50
501	20241127	115700	53743150	21150	21150	21150	21150	4
502	20241127	115600	53658550	21150	21150	21150	21150	4
503	20241127	115500	53573950	21200	21100	21200	21100	46
504	20241127	115400	52602650	21150	21150	21150	21150	6
505	20241127	115300	52475750	21100	21150	21150	21100	3
506	20241127	115200	52412350	21100	21100	21100	21100	3
507	20241127	115100	52349050	21150	21150	21150	21150	4
508	20241127	115000	52264450	21150	21150	21150	21150	2
509	20241127	114900	52222150	21100	21100	21150	21100	11
510	20241127	114800	51989750	21150	21150	21150	21150	2
511	20241127	114700	51947450	21100	21150	21150	21100	7
512	20241127	114600	51799550	21150	21100	21150	21100	8
513	20241127	114500	51630400	21150	21150	21150	21150	7
514	20241127	114400	51482350	21200	21150	21200	21150	6
515	20241127	114300	51355400	21150	21150	21150	21150	4
516	20241127	114200	51270800	21200	21200	21200	21200	0
517	20241127	114100	51270800	21200	21150	21200	21150	7
518	20241127	114000	51122550	21150	21150	21150	21150	6
519	20241127	113900	50995650	21200	21100	21200	21100	100
520	20241127	113800	48884850	21100	21100	21100	21100	5
521	20241127	113700	48779350	21100	21100	21100	21100	7
522	20241127	113600	48631650	21050	21050	21050	21050	0
523	20241127	113500	48631650	21050	21050	21050	21050	1
524	20241127	113400	48610600	21100	21100	21100	21100	2
525	20241127	113300	48568400	21050	21050	21050	21050	3
526	20241127	113200	48505250	21050	21000	21050	21000	12
527	20241127	113100	48252850	21000	21000	21000	21000	0
528	20241127	113000	48252850	21000	21050	21050	21000	11
529	20241127	112900	48021400	21000	21000	21000	21000	0
530	20241127	112800	48021400	21000	21000	21000	21000	4
531	20241127	112700	47937400	21050	21050	21050	21050	13
532	20241127	112600	47663750	21000	21000	21000	21000	3
533	20241127	112500	47600750	21050	21050	21050	21000	10
534	20241127	112400	47390300	21050	21050	21050	21050	0
535	20241127	112300	47390300	21050	21050	21050	21050	1
536	20241127	112200	47369250	21050	21000	21050	21000	6
537	20241127	112100	47243000	21050	21050	21050	21050	0
538	20241127	112000	47243000	21050	21000	21050	21000	17
539	20241127	111900	46885650	21050	21050	21050	21050	3
540	20241127	111800	46822500	21050	21050	21050	21000	6
541	20241127	111700	46696250	21050	21050	21050	21050	0
542	20241127	111600	46696250	21050	21050	21050	21050	1
543	20241127	111500	46675200	21050	21000	21050	21000	9
544	20241127	111400	46485800	21000	21050	21050	21000	5
545	20241127	111300	46380750	21000	21000	21000	21000	32
546	20241127	111200	45708750	21000	21000	21000	21000	106
547	20241127	111100	43482750	21000	20950	21000	20950	5
548	20241127	111000	43377950	21000	21000	21000	21000	55
549	20241127	110900	42222950	21000	20950	21000	20950	3
550	20241127	110800	42160050	21000	20950	21000	20950	8
551	20241127	110700	41992100	20950	21000	21000	20950	4
552	20241127	110600	41908250	21000	21000	21000	21000	0
553	20241127	110500	41908250	21000	21000	21000	21000	9
554	20241127	110400	41719250	21000	21000	21000	20950	12
555	20241127	110300	41467300	21000	21000	21000	21000	6
556	20241127	110200	41341300	21000	21000	21000	21000	1
557	20241127	110100	41320300	21000	21000	21000	20950	9
558	20241127	110000	41131350	20950	20950	20950	20950	6
559	20241127	105900	41005650	20950	20950	20950	20950	0
560	20241127	105800	41005650	20950	21000	21000	20950	11
561	20241127	105700	40774800	20950	20950	20950	20950	4
562	20241127	105600	40691000	20950	20950	20950	20950	0
563	20241127	105500	40691000	20950	20950	20950	20950	3
564	20241127	105400	40628150	20950	20950	20950	20950	1
565	20241127	105300	40607200	20950	20950	20950	20950	6
566	20241127	105200	40481500	20900	20900	20900	20900	6
567	20241127	105100	40356100	20900	20900	20900	20900	1
568	20241127	105000	40335200	20850	20900	20900	20850	76
569	20241127	104900	38746850	20950	20950	20950	20950	0
570	20241127	104800	38746850	20950	20950	20950	20950	29
571	20241127	104700	38139300	20950	20950	20950	20950	1
572	20241127	104600	38118350	21000	21000	21000	21000	1
573	20241127	104500	38097350	20900	20900	20900	20900	4
574	20241127	104400	38013750	21000	20900	21000	20900	9
575	20241127	104300	37825050	20950	20950	20950	20950	7
576	20241127	104200	37678400	21000	21000	21000	21000	1
577	20241127	104100	37657400	20950	20900	20950	20900	6
578	20241127	104000	37531800	20900	20900	20900	20900	3
579	20241127	103900	37469100	21000	20900	21000	20850	22
580	20241127	103800	37010050	20850	20850	20850	20850	3
581	20241127	103700	36947500	21000	20950	21000	20850	175
582	20241127	103600	33293600	20900	20950	20950	20900	20
583	20241127	103500	32875550	21000	21000	21000	21000	1
584	20241127	103400	32854550	21000	21000	21000	21000	6
585	20241127	103300	32728550	20950	20950	20950	20950	10
586	20241127	103200	32519050	21000	21000	21000	21000	11
587	20241127	103100	32288050	21000	21000	21000	21000	3
588	20241127	103000	32225050	21000	20950	21000	20950	2
589	20241127	102900	32183100	21000	21000	21000	21000	5
590	20241127	102800	32078100	21000	21000	21000	21000	1
591	20241127	102700	32057100	21000	21000	21000	21000	8
592	20241127	102600	31889100	20950	21000	21000	20950	2
593	20241127	102500	31847150	20950	20950	20950	20950	0
594	20241127	102400	31847150	20950	20950	20950	20950	5
595	20241127	102300	31742400	20950	20900	20950	20900	2
596	20241127	102200	31700550	20950	20950	20950	20950	6
597	20241127	102100	31574850	21000	20950	21000	20950	7
598	20241127	102000	31428150	20950	20950	20950	20950	0
599	20241127	101900	31428150	20950	21000	21000	20950	2
600	20241127	101800	31386200	20950	20950	20950	20950	5
601	20241127	101700	31281450	20950	21000	21000	20950	12
602	20241127	101600	31029600	21000	21000	21000	20950	5
603	20241127	101500	30924650	21000	21000	21000	21000	4
604	20241127	101400	30840650	20950	20950	21000	20950	9
605	20241127	101300	30652050	20950	20950	20950	20950	1
606	20241127	101200	30631100	21000	21000	21000	21000	1
607	20241127	101100	30610100	20950	20950	20950	20950	0
608	20241127	101000	30610100	20950	20950	20950	20950	7
609	20241127	100900	30463450	20950	21000	21000	20900	402
610	20241127	100800	22059850	21050	21050	21050	21050	0
611	20241127	100700	22059850	21050	21000	21050	21000	13
612	20241127	100600	21786500	21000	21000	21000	21000	1
613	20241127	100500	21765500	21050	21050	21050	21050	5
614	20241127	100400	21660250	21050	21050	21050	21050	4
615	20241127	100300	21576050	21050	21050	21050	21050	4
616	20241127	100200	21491850	21000	20950	21000	20950	4
617	20241127	100100	21408000	21050	21050	21050	21050	0
618	20241127	100000	21408000	21050	21000	21050	20900	10
619	20241127	095900	21198250	20900	20950	20950	20900	13
620	20241127	095800	20926000	20950	21000	21000	20950	30
621	20241127	095700	20296150	21000	21000	21000	21000	4
622	20241127	095600	20212150	21000	21050	21050	21000	7
623	20241127	095500	20064950	21000	20950	21000	20950	4
624	20241127	095400	19981100	21050	21050	21050	21050	0
625	20241127	095300	19981100	21050	21000	21050	20950	6
626	20241127	095200	19855150	21050	21050	21050	21050	0
627	20241127	095100	19855150	21050	21050	21050	21050	1
628	20241127	095000	19834100	20900	21000	21000	20900	80
629	20241127	094900	18161200	21050	21050	21050	21050	6
630	20241127	094800	18034900	21000	21000	21000	21000	1
631	20241127	094700	18013900	21050	21050	21050	21050	1
632	20241127	094600	17992850	20950	20950	20950	20950	7
633	20241127	094500	17846200	20900	20900	20900	20900	1
634	20241127	094400	17825300	20950	20950	20950	20950	1
635	20241127	094300	17804350	20950	20950	20950	20950	3
636	20241127	094200	17741500	20950	20900	20950	20900	2
637	20241127	094100	17699650	20900	20900	20900	20900	3
638	20241127	094000	17636950	20950	20950	20950	20950	1
639	20241127	093900	17616000	20850	20900	20900	20850	33
640	20241127	093800	16927650	20850	20950	20950	20850	21
641	20241127	093700	16488400	21000	21000	21000	21000	2
642	20241127	093600	16446400	21000	21000	21050	21000	5
643	20241127	093500	16341350	21050	21000	21050	21000	2
644	20241127	093400	16299300	21000	21000	21000	21000	3
645	20241127	093300	16236300	21050	21050	21050	21050	6
646	20241127	093200	16110000	21000	21000	21000	21000	0
647	20241127	093100	16110000	21000	21000	21000	21000	4
648	20241127	093000	16026000	21050	21050	21050	21050	0
649	20241127	092900	16026000	21050	21000	21050	21000	7
650	20241127	092800	15878950	20850	20850	20850	20850	0
651	20241127	092700	15878950	20850	20850	20850	20850	0
652	20241127	092600	15878950	20850	21000	21000	20850	50
653	20241127	092500	14835850	21050	21050	21050	21050	0
654	20241127	092400	14835850	21050	21000	21050	21000	15
655	20241127	092300	14520350	21050	21000	21050	21000	18
656	20241127	092200	14141500	21000	21000	21000	21000	0
657	20241127	092100	14141500	21000	21000	21000	21000	1
658	20241127	092000	14120500	20800	21000	21000	20800	18
659	20241127	091900	13743150	20950	20950	20950	20950	3
660	20241127	091800	13680300	20950	21000	21050	20750	146
661	20241127	091700	10631850	21050	21050	21050	21050	10
662	20241127	091600	10421350	21050	21050	21050	21050	14
663	20241127	091500	10126650	21050	21050	21050	21050	5
664	20241127	091400	10021400	21050	21050	21050	21050	5
665	20241127	091300	9916150	21000	21000	21000	21000	93
666	20241127	091200	7963150	21050	21050	21050	21050	5
667	20241127	091100	7857900	21050	21050	21050	21050	0
668	20241127	091000	7857900	21050	21050	21050	21050	0
669	20241127	090900	7857900	21050	21000	21050	21000	26
670	20241127	090800	7311600	21050	21050	21050	20800	136
671	20241127	090700	4472350	21100	21100	21100	21100	4
672	20241127	090600	4387950	21050	21100	21100	21000	181
673	20241127	090500	575950	21300	21300	21300	21300	0
674	20241127	090400	575950	21300	21300	21300	21300	5
675	20241127	090300	469450	21300	21300	21300	21300	0
676	20241127	090200	469450	21300	21300	21300	21300	5
677	20241127	090100	362950	21350	21350	21350	21350	0
678	20241127	090000	362950	21350	21350	21350	21350	17