KissMeData/100120/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	200500	189940100	21800	21800	21800	21800	110
3	20241121	200400	189940100	21800	21800	21800	21800	0
4	20241121	200300	189940100	21800	21800	21800	21800	0
5	20241121	200200	189940100	21800	21800	21800	21800	0
6	20241121	200100	189940100	21800	21800	21800	21800	0
7	20241121	200000	189940100	21800	21800	21800	21800	0
8	20241121	195900	189940100	21800	21800	21800	21800	0
9	20241121	195800	189940100	21800	21800	21800	21800	0
10	20241121	195700	189940100	21800	21800	21800	21800	0
11	20241121	195600	189940100	21800	21800	21800	21800	0
12	20241121	195500	189940100	21800	21800	21800	21800	0
13	20241121	195400	189940100	21800	21800	21800	21800	0
14	20241121	195300	189940100	21800	21800	21800	21800	0
15	20241121	195200	189940100	21800	21800	21800	21800	0
16	20241121	195100	189940100	21800	21800	21800	21800	0
17	20241121	195000	189940100	21800	21800	21800	21800	0
18	20241121	194900	189940100	21800	21800	21800	21800	0
19	20241121	194800	189940100	21800	21800	21800	21800	0
20	20241121	194700	189940100	21800	21800	21800	21800	0
21	20241121	194600	189940100	21800	21800	21800	21800	0
22	20241121	194500	189940100	21800	21800	21800	21800	0
23	20241121	194400	189940100	21800	21800	21800	21800	0
24	20241121	194300	189940100	21800	21800	21800	21800	0
25	20241121	194200	189940100	21800	21800	21800	21800	0
26	20241121	194100	189940100	21800	21800	21800	21800	0
27	20241121	194000	189940100	21800	21800	21800	21800	0
28	20241121	193900	189940100	21800	21800	21800	21800	0
29	20241121	193800	189940100	21800	21800	21800	21800	0
30	20241121	193700	189940100	21800	21800	21800	21800	0
31	20241121	193600	189940100	21800	21800	21800	21800	0
32	20241121	193500	189940100	21800	21800	21800	21800	110
33	20241121	193400	189940100	21800	21800	21800	21800	0
34	20241121	193300	189940100	21800	21800	21800	21800	0
35	20241121	193200	189940100	21800	21800	21800	21800	0
36	20241121	193100	189940100	21800	21800	21800	21800	0
37	20241121	193000	189940100	21800	21800	21800	21800	0
38	20241121	192900	189940100	21800	21800	21800	21800	0
39	20241121	192800	189940100	21800	21800	21800	21800	0
40	20241121	192700	189940100	21800	21800	21800	21800	0
41	20241121	192600	189940100	21800	21800	21800	21800	0
42	20241121	192500	189940100	21800	21800	21800	21800	0
43	20241121	192400	189940100	21800	21800	21800	21800	0
44	20241121	192300	189940100	21800	21800	21800	21800	0
45	20241121	192200	189940100	21800	21800	21800	21800	0
46	20241121	192100	189940100	21800	21800	21800	21800	0
47	20241121	192000	189940100	21800	21800	21800	21800	0
48	20241121	191900	189940100	21800	21800	21800	21800	0
49	20241121	191800	189940100	21800	21800	21800	21800	0
50	20241121	191700	189940100	21800	21800	21800	21800	0
51	20241121	191600	189940100	21800	21800	21800	21800	0
52	20241121	191500	189940100	21800	21800	21800	21800	0
53	20241121	191400	189940100	21800	21800	21800	21800	0
54	20241121	191300	189940100	21800	21800	21800	21800	0
55	20241121	191200	189940100	21800	21800	21800	21800	0
56	20241121	191100	189940100	21800	21800	21800	21800	0
57	20241121	191000	189940100	21800	21800	21800	21800	0
58	20241121	190900	189940100	21800	21800	21800	21800	0
59	20241121	190800	189940100	21800	21800	21800	21800	0
60	20241121	190700	189940100	21800	21800	21800	21800	0
61	20241121	190600	189940100	21800	21800	21800	21800	0
62	20241121	190500	189940100	21800	21800	21800	21800	110
63	20241121	190400	189940100	21800	21800	21800	21800	0
64	20241121	190300	189940100	21800	21800	21800	21800	0
65	20241121	190200	189940100	21800	21800	21800	21800	0
66	20241121	190100	189940100	21800	21800	21800	21800	0
67	20241121	190000	189940100	21800	21800	21800	21800	0
68	20241121	185900	189940100	21800	21800	21800	21800	0
69	20241121	185800	189940100	21800	21800	21800	21800	0
70	20241121	185700	189940100	21800	21800	21800	21800	0
71	20241121	185600	189940100	21800	21800	21800	21800	0
72	20241121	185500	189940100	21800	21800	21800	21800	0
73	20241121	185400	189940100	21800	21800	21800	21800	0
74	20241121	185300	189940100	21800	21800	21800	21800	0
75	20241121	185200	189940100	21800	21800	21800	21800	0
76	20241121	185100	189940100	21800	21800	21800	21800	0
77	20241121	185000	189940100	21800	21800	21800	21800	0
78	20241121	184900	189940100	21800	21800	21800	21800	0
79	20241121	184800	189940100	21800	21800	21800	21800	0
80	20241121	184700	189940100	21800	21800	21800	21800	0
81	20241121	184600	189940100	21800	21800	21800	21800	0
82	20241121	184500	189940100	21800	21800	21800	21800	0
83	20241121	184400	189940100	21800	21800	21800	21800	0
84	20241121	184300	189940100	21800	21800	21800	21800	0
85	20241121	184200	189940100	21800	21800	21800	21800	0
86	20241121	184100	189940100	21800	21800	21800	21800	0
87	20241121	184000	189940100	21800	21800	21800	21800	0
88	20241121	183900	189940100	21800	21800	21800	21800	0
89	20241121	183800	189940100	21800	21800	21800	21800	0
90	20241121	183700	189940100	21800	21800	21800	21800	0
91	20241121	183600	189940100	21800	21800	21800	21800	0
92	20241121	183500	189940100	21800	21800	21800	21800	110
93	20241121	183400	189940100	21800	21800	21800	21800	0
94	20241121	183300	189940100	21800	21800	21800	21800	0
95	20241121	183200	189940100	21800	21800	21800	21800	0
96	20241121	183100	189940100	21800	21800	21800	21800	0
97	20241121	183000	189940100	21800	21800	21800	21800	0
98	20241121	182900	189940100	21800	21800	21800	21800	0
99	20241121	182800	189940100	21800	21800	21800	21800	0
100	20241121	182700	189940100	21800	21800	21800	21800	0
101	20241121	182600	189940100	21800	21800	21800	21800	0
102	20241121	182500	189940100	21800	21800	21800	21800	0
103	20241121	182400	189940100	21800	21800	21800	21800	0
104	20241121	182300	189940100	21800	21800	21800	21800	0
105	20241121	182200	189940100	21800	21800	21800	21800	0
106	20241121	182100	189940100	21800	21800	21800	21800	0
107	20241121	182000	189940100	21800	21800	21800	21800	0
108	20241121	181900	189940100	21800	21800	21800	21800	0
109	20241121	181800	189940100	21800	21800	21800	21800	0
110	20241121	181700	189940100	21800	21800	21800	21800	0
111	20241121	181600	189940100	21800	21800	21800	21800	0
112	20241121	181500	189940100	21800	21800	21800	21800	0
113	20241121	181400	189940100	21800	21800	21800	21800	0
114	20241121	181300	189940100	21800	21800	21800	21800	0
115	20241121	181200	189940100	21800	21800	21800	21800	0
116	20241121	181100	189940100	21800	21800	21800	21800	0
117	20241121	181000	189940100	21800	21800	21800	21800	0
118	20241121	180900	189940100	21800	21800	21800	21800	0
119	20241121	180800	189940100	21800	21800	21800	21800	0
120	20241121	180700	189940100	21800	21800	21800	21800	0
121	20241121	180600	189940100	21800	21800	21800	21800	0
122	20241121	180500	189940100	21800	21800	21800	21800	110
123	20241121	180400	189940100	21800	21800	21800	21800	0
124	20241121	180300	189940100	21800	21800	21800	21800	0
125	20241121	180200	189940100	21800	21800	21800	21800	0
126	20241121	180100	189940100	21800	21800	21800	21800	0
127	20241121	180000	189940100	21800	21800	21800	21800	0
128	20241121	175900	189940100	21800	21800	21800	21800	0
129	20241121	175800	189940100	21800	21800	21800	21800	0
130	20241121	175700	189940100	21800	21800	21800	21800	0
131	20241121	175600	189940100	21800	21800	21800	21800	0
132	20241121	175500	189940100	21800	21800	21800	21800	0
133	20241121	175400	189940100	21800	21800	21800	21800	0
134	20241121	175300	189940100	21800	21800	21800	21800	0
135	20241121	175200	189940100	21800	21800	21800	21800	0
136	20241121	175100	189940100	21800	21800	21800	21800	0
137	20241121	175000	189940100	21800	21800	21800	21800	0
138	20241121	174900	189940100	21800	21800	21800	21800	0
139	20241121	174800	189940100	21800	21800	21800	21800	0
140	20241121	174700	189940100	21800	21800	21800	21800	0
141	20241121	174600	189940100	21800	21800	21800	21800	0
142	20241121	174500	189940100	21800	21800	21800	21800	0
143	20241121	174400	189940100	21800	21800	21800	21800	0
144	20241121	174300	189940100	21800	21800	21800	21800	0
145	20241121	174200	189940100	21800	21800	21800	21800	0
146	20241121	174100	189940100	21800	21800	21800	21800	0
147	20241121	174000	189940100	21800	21800	21800	21800	0
148	20241121	173900	189940100	21800	21800	21800	21800	0
149	20241121	173800	189940100	21800	21800	21800	21800	0
150	20241121	173700	189940100	21800	21800	21800	21800	0
151	20241121	173600	189940100	21800	21800	21800	21800	0
152	20241121	173500	189940100	21800	21800	21800	21800	110
153	20241121	173400	189940100	21800	21800	21800	21800	0
154	20241121	173300	189940100	21800	21800	21800	21800	0
155	20241121	173200	189940100	21800	21800	21800	21800	0
156	20241121	173100	189940100	21800	21800	21800	21800	0
157	20241121	173000	189940100	21800	21800	21800	21800	0
158	20241121	172900	189940100	21800	21800	21800	21800	0
159	20241121	172800	189940100	21800	21800	21800	21800	0
160	20241121	172700	189940100	21800	21800	21800	21800	0
161	20241121	172600	189940100	21800	21800	21800	21800	0
162	20241121	172500	189940100	21800	21800	21800	21800	0
163	20241121	172400	189940100	21800	21800	21800	21800	0
164	20241121	172300	189940100	21800	21800	21800	21800	0
165	20241121	172200	189940100	21800	21800	21800	21800	0
166	20241121	172100	189940100	21800	21800	21800	21800	0
167	20241121	172000	189940100	21800	21800	21800	21800	0
168	20241121	171900	189940100	21800	21800	21800	21800	0
169	20241121	171800	189940100	21800	21800	21800	21800	0
170	20241121	171700	189940100	21800	21800	21800	21800	0
171	20241121	171600	189940100	21800	21800	21800	21800	0
172	20241121	171500	189940100	21800	21800	21800	21800	0
173	20241121	171400	189940100	21800	21800	21800	21800	0
174	20241121	171300	189940100	21800	21800	21800	21800	0
175	20241121	171200	189940100	21800	21800	21800	21800	0
176	20241121	171100	189940100	21800	21800	21800	21800	0
177	20241121	171000	189940100	21800	21800	21800	21800	0
178	20241121	170900	189940100	21800	21800	21800	21800	0
179	20241121	170800	189940100	21800	21800	21800	21800	0
180	20241121	170700	189940100	21800	21800	21800	21800	0
181	20241121	170600	189940100	21800	21800	21800	21800	0
182	20241121	170500	189940100	21800	21800	21800	21800	110
183	20241121	170400	189940100	21800	21800	21800	21800	0
184	20241121	170300	189940100	21800	21800	21800	21800	0
185	20241121	170200	189940100	21800	21800	21800	21800	0
186	20241121	170100	189940100	21800	21800	21800	21800	0
187	20241121	170000	189940100	21800	21800	21800	21800	0
188	20241121	165900	189940100	21800	21800	21800	21800	0
189	20241121	165800	189940100	21800	21800	21800	21800	0
190	20241121	165700	189940100	21800	21800	21800	21800	0
191	20241121	165600	189940100	21800	21800	21800	21800	0
192	20241121	165500	189940100	21800	21800	21800	21800	0
193	20241121	165400	189940100	21800	21800	21800	21800	0
194	20241121	165300	189940100	21800	21800	21800	21800	0
195	20241121	165200	189940100	21800	21800	21800	21800	0
196	20241121	165100	189940100	21800	21800	21800	21800	0
197	20241121	165000	189940100	21800	21800	21800	21800	0
198	20241121	164900	189940100	21800	21800	21800	21800	0
199	20241121	164800	189940100	21800	21800	21800	21800	0
200	20241121	164700	189940100	21800	21800	21800	21800	0
201	20241121	164600	189940100	21800	21800	21800	21800	0
202	20241121	164500	189940100	21800	21800	21800	21800	0
203	20241121	164400	189940100	21800	21800	21800	21800	0
204	20241121	164300	189940100	21800	21800	21800	21800	0
205	20241121	164200	189940100	21800	21800	21800	21800	0
206	20241121	164100	189940100	21800	21800	21800	21800	0
207	20241121	164000	189940100	21800	21800	21800	21800	0
208	20241121	163900	189940100	21800	21800	21800	21800	0
209	20241121	163800	189940100	21800	21800	21800	21800	0
210	20241121	163700	189940100	21800	21800	21800	21800	0
211	20241121	163600	189940100	21800	21800	21800	21800	0
212	20241121	163500	189940100	21800	21800	21800	21800	110
213	20241121	163400	189940100	21800	21800	21800	21800	0
214	20241121	163300	189940100	21800	21800	21800	21800	0
215	20241121	163200	189940100	21800	21800	21800	21800	0
216	20241121	163100	189940100	21800	21800	21800	21800	0
217	20241121	163000	189940100	21800	21800	21800	21800	0
218	20241121	162900	189940100	21800	21800	21800	21800	0
219	20241121	162800	189940100	21800	21800	21800	21800	0
220	20241121	162700	189940100	21800	21800	21800	21800	0
221	20241121	162600	189940100	21800	21800	21800	21800	0
222	20241121	162500	189940100	21800	21800	21800	21800	0
223	20241121	162400	189940100	21800	21800	21800	21800	0
224	20241121	162300	189940100	21800	21800	21800	21800	0
225	20241121	162200	189940100	21800	21800	21800	21800	0
226	20241121	162100	189940100	21800	21800	21800	21800	0
227	20241121	162000	189940100	21800	21800	21800	21800	0
228	20241121	161900	189940100	21800	21800	21800	21800	0
229	20241121	161800	189940100	21800	21800	21800	21800	0
230	20241121	161700	189940100	21800	21800	21800	21800	0
231	20241121	161600	189940100	21800	21800	21800	21800	0
232	20241121	161500	189940100	21800	21800	21800	21800	0
233	20241121	161400	189940100	21800	21800	21800	21800	0
234	20241121	161300	189940100	21800	21800	21800	21800	0
235	20241121	161200	189940100	21800	21800	21800	21800	0
236	20241121	161100	189940100	21800	21800	21800	21800	0
237	20241121	161000	189940100	21800	21800	21800	21800	0
238	20241121	160900	189940100	21800	21800	21800	21800	0
239	20241121	160800	189940100	21800	21800	21800	21800	0
240	20241121	160700	189940100	21800	21800	21800	21800	0
241	20241121	160600	189940100	21800	21800	21800	21800	0
242	20241121	160500	189940100	21800	21800	21800	21800	110
243	20241121	160400	189940100	21800	21800	21800	21800	0
244	20241121	160300	189940100	21800	21800	21800	21800	0
245	20241121	160200	189940100	21800	21800	21800	21800	0
246	20241121	160100	189940100	21800	21800	21800	21800	0
247	20241121	160000	189940100	21800	21800	21800	21800	0
248	20241121	155900	189940100	21800	21800	21800	21800	0
249	20241121	155800	189940100	21800	21800	21800	21800	0
250	20241121	155700	189940100	21800	21800	21800	21800	0
251	20241121	155600	189940100	21800	21800	21800	21800	0
252	20241121	155500	189940100	21800	21800	21800	21800	0
253	20241121	155400	189940100	21800	21800	21800	21800	0
254	20241121	155300	189940100	21800	21800	21800	21800	0
255	20241121	155200	189940100	21800	21800	21800	21800	0
256	20241121	155100	189940100	21800	21800	21800	21800	0
257	20241121	155000	189940100	21800	21800	21800	21800	0
258	20241121	154900	189940100	21800	21800	21800	21800	0
259	20241121	154800	189940100	21800	21800	21800	21800	0
260	20241121	154700	189940100	21800	21800	21800	21800	0
261	20241121	154600	189940100	21800	21800	21800	21800	0
262	20241121	154500	189940100	21800	21800	21800	21800	0
263	20241121	154400	189940100	21800	21800	21800	21800	0
264	20241121	154300	189940100	21800	21800	21800	21800	0
265	20241121	154200	189940100	21800	21800	21800	21800	0
266	20241121	154100	189940100	21800	21800	21800	21800	0
267	20241121	154000	189940100	21800	21800	21800	21800	0
268	20241121	153900	189940100	21800	21800	21800	21800	0
269	20241121	153800	189940100	21800	21800	21800	21800	0
270	20241121	153700	189940100	21800	21800	21800	21800	0
271	20241121	153600	189940100	21800	21800	21800	21800	0
272	20241121	153500	189940100	21800	21800	21800	21800	110
273	20241121	153400	189940100	21800	21800	21800	21800	0
274	20241121	153300	189940100	21800	21800	21800	21800	0
275	20241121	153200	189940100	21800	21800	21800	21800	0
276	20241121	153100	189940100	21800	21800	21800	21800	0
277	20241121	153000	189940100	21800	21800	21800	21800	110
278	20241121	152900	187542100	21700	21700	21700	21700	0
279	20241121	152800	187542100	21700	21700	21700	21700	0
280	20241121	152700	187542100	21700	21700	21700	21700	0
281	20241121	152600	187542100	21700	21700	21700	21700	0
282	20241121	152500	187542100	21700	21700	21700	21700	0
283	20241121	152400	187542100	21700	21700	21700	21700	0
284	20241121	152300	187542100	21700	21700	21700	21700	0
285	20241121	152200	187542100	21700	21700	21700	21700	0
286	20241121	152100	187542100	21700	21700	21700	21700	0
287	20241121	152000	187542100	21700	21700	21700	21700	0
288	20241121	151900	187542100	21700	21650	21700	21650	224
289	20241121	151800	182691350	21650	21700	21700	21650	146
290	20241121	151700	179529250	21700	21700	21700	21650	90
291	20241121	151600	177576300	21800	21800	21800	21800	0
292	20241121	151500	177576300	21800	21800	21800	21800	0
293	20241121	151400	177576300	21800	21800	21800	21800	0
294	20241121	151300	177576300	21800	21800	21800	21800	0
295	20241121	151200	177576300	21800	21800	21800	21800	0
296	20241121	151100	177576300	21800	21800	21800	21800	0
297	20241121	151000	177576300	21800	21650	21800	21650	6
298	20241121	150900	177445650	21800	21800	21800	21800	0
299	20241121	150800	177445650	21800	21800	21800	21800	0
300	20241121	150700	177445650	21800	21800	21800	21800	100
301	20241121	150600	175265650	21750	21750	21750	21750	228
302	20241121	150500	170306650	21800	21800	21800	21800	0
303	20241121	150400	170306650	21800	21800	21800	21800	0
304	20241121	150300	170306650	21800	21800	21800	21800	0
305	20241121	150200	170306650	21800	21750	21800	21750	10
306	20241121	150100	170089050	21750	21750	21750	21750	0
307	20241121	150000	170089050	21750	21750	21750	21750	15
308	20241121	145900	169762800	21650	21650	21650	21650	0
309	20241121	145800	169762800	21650	21650	21650	21650	0
310	20241121	145700	169762800	21650	21650	21650	21650	0
311	20241121	145600	169762800	21650	21650	21650	21650	0
312	20241121	145500	169762800	21650	21650	21650	21650	0
313	20241121	145400	169762800	21650	21650	21650	21650	40
314	20241121	145300	168896800	21650	21650	21650	21650	11
315	20241121	145200	168658650	21650	21650	21650	21650	0
316	20241121	145100	168658650	21650	21650	21650	21650	0
317	20241121	145000	168658650	21650	21650	21650	21650	0
318	20241121	144900	168658650	21650	21650	21650	21650	0
319	20241121	144800	168658650	21650	21650	21650	21650	7
320	20241121	144700	168507100	21650	21650	21650	21650	0
321	20241121	144600	168507100	21650	21650	21650	21650	0
322	20241121	144500	168507100	21650	21650	21650	21650	0
323	20241121	144400	168507100	21650	21650	21650	21650	0
324	20241121	144300	168507100	21650	21650	21650	21650	0
325	20241121	144200	168507100	21650	21700	21700	21650	154
326	20241121	144100	165167950	21800	21800	21800	21800	0
327	20241121	144000	165167950	21800	21800	21800	21800	0
328	20241121	143900	165167950	21800	21800	21800	21800	0
329	20241121	143800	165167950	21800	21800	21800	21800	0
330	20241121	143700	165167950	21800	21800	21800	21800	0
331	20241121	143600	165167950	21800	21750	21800	21750	5
332	20241121	143500	165059100	21650	21650	21650	21650	0
333	20241121	143400	165059100	21650	21650	21650	21650	0
334	20241121	143300	165059100	21650	21750	21750	21650	54
335	20241121	143200	163887600	21800	21800	21800	21800	3
336	20241121	143100	163822200	21750	21800	21800	21750	13
337	20241121	143000	163539300	21750	21750	21750	21750	0
338	20241121	142900	163539300	21750	21750	21750	21750	0
339	20241121	142800	163539300	21750	21750	21750	21750	61
340	20241121	142700	162212550	21800	21800	21800	21800	0
341	20241121	142600	162212550	21800	21800	21800	21800	0
342	20241121	142500	162212550	21800	21800	21800	21800	35
343	20241121	142400	161449550	21800	21800	21800	21800	0
344	20241121	142300	161449550	21800	21800	21800	21800	0
345	20241121	142200	161449550	21800	21800	21800	21800	5
346	20241121	142100	161340550	21800	21800	21800	21800	160
347	20241121	142000	157852550	21750	21750	21750	21750	110
348	20241121	141900	155460050	21700	21700	21700	21700	0
349	20241121	141800	155460050	21700	21700	21700	21700	97
350	20241121	141700	153355150	21700	21700	21700	21700	0
351	20241121	141600	153355150	21700	21700	21700	21700	0
352	20241121	141500	153355150	21700	21700	21700	21700	3
353	20241121	141400	153290050	21650	21650	21650	21650	0
354	20241121	141300	153290050	21650	21650	21650	21650	15
355	20241121	141200	152965300	21650	21650	21650	21650	0
356	20241121	141100	152965300	21650	21650	21650	21650	3
357	20241121	141000	152900350	21650	21650	21650	21650	0
358	20241121	140900	152900350	21650	21650	21650	21650	93
359	20241121	140800	150886900	21650	21650	21650	21650	85
360	20241121	140700	149046650	21650	21650	21650	21650	0
361	20241121	140600	149046650	21650	21650	21650	21650	0
362	20241121	140500	149046650	21650	21650	21650	21650	0
363	20241121	140400	149046650	21650	21650	21650	21650	0
364	20241121	140300	149046650	21650	21650	21650	21650	0
365	20241121	140200	149046650	21650	21650	21650	21650	0
366	20241121	140100	149046650	21650	21600	21650	21600	21
367	20241121	140000	148592500	21600	21600	21600	21600	0
368	20241121	135900	148592500	21600	21650	21650	21600	20
369	20241121	135800	148160150	21650	21650	21650	21650	12
370	20241121	135700	147900350	21650	21650	21650	21650	29
371	20241121	135600	147272500	21650	21650	21650	21650	100
372	20241121	135500	145107500	21650	21650	21650	21650	20
373	20241121	135400	144674500	21650	21650	21650	21650	7
374	20241121	135300	144522950	21650	21650	21750	21650	9
375	20241121	135200	144327800	21650	21650	21650	21650	4
376	20241121	135100	144241200	21650	21650	21650	21650	5
377	20241121	135000	144132950	21750	21650	21750	21650	7
378	20241121	134900	143981000	21750	21650	21750	21650	15
379	20241121	134800	143655500	21650	21650	21650	21650	4
380	20241121	134700	143568900	21700	21700	21700	21700	21
381	20241121	134600	143113200	21700	21700	21700	21700	185
382	20241121	134500	139098700	21750	21750	21750	21750	31
383	20241121	134400	138424450	21750	21750	21750	21750	5
384	20241121	134300	138315700	21750	21750	21750	21750	4
385	20241121	134200	138228700	21750	21750	21750	21750	7
386	20241121	134100	138076450	21750	21750	21750	21750	7
387	20241121	134000	137924200	21750	21750	21750	21750	4
388	20241121	133900	137837200	21850	21800	21850	21800	3
389	20241121	133800	137771750	21750	21850	21850	21750	91
390	20241121	133700	135791100	21800	21800	21800	21800	0
391	20241121	133600	135791100	21800	21800	21800	21800	50
392	20241121	133500	134701100	21850	21850	21850	21850	0
393	20241121	133400	134701100	21850	21850	21850	21850	0
394	20241121	133300	134701100	21850	21850	21850	21850	0
395	20241121	133200	134701100	21850	21850	21850	21850	0
396	20241121	133100	134701100	21850	21850	21850	21850	9
397	20241121	133000	134504450	21850	21850	21850	21850	0
398	20241121	132900	134504450	21850	21850	21850	21850	0
399	20241121	132800	134504450	21850	21850	21850	21850	0
400	20241121	132700	134504450	21850	21850	21850	21850	0
401	20241121	132600	134504450	21850	21850	21850	21850	0
402	20241121	132500	134504450	21850	21850	21850	21850	0
403	20241121	132400	134504450	21850	21850	21850	21850	1
404	20241121	132300	134482600	21800	21800	21800	21800	0
405	20241121	132200	134482600	21800	21800	21800	21800	15
406	20241121	132100	134155600	21850	21850	21850	21850	1
407	20241121	132000	134133750	21850	21850	21850	21850	15
408	20241121	131900	133806000	21850	21850	21850	21850	13
409	20241121	131800	133521950	21850	21850	21850	21850	0
410	20241121	131700	133521950	21850	21850	21850	21850	22
411	20241121	131600	133041250	21850	21850	21850	21850	0
412	20241121	131500	133041250	21850	21850	21850	21850	0
413	20241121	131400	133041250	21850	21850	21850	21850	11
414	20241121	131300	132800900	21750	21750	21750	21750	0
415	20241121	131200	132800900	21750	21750	21750	21750	0
416	20241121	131100	132800900	21750	21750	21750	21750	6
417	20241121	131000	132670400	21800	21800	21800	21800	0
418	20241121	130900	132670400	21800	21800	21800	21800	17
419	20241121	130800	132299800	21800	21800	21800	21800	43
420	20241121	130700	131362400	21850	21850	21850	21850	0
421	20241121	130600	131362400	21850	21850	21850	21850	19
422	20241121	130500	130947250	21850	21850	21850	21850	4
423	20241121	130400	130859850	21750	21800	21800	21750	20
424	20241121	130300	130424800	21750	21750	21750	21750	0
425	20241121	130200	130424800	21750	21750	21750	21750	0
426	20241121	130100	130424800	21750	21750	21750	21750	0
427	20241121	130000	130424800	21750	21750	21750	21750	0
428	20241121	125900	130424800	21750	21750	21750	21750	0
429	20241121	125800	130424800	21750	21800	21800	21750	313
430	20241121	125700	123601950	21800	21800	21800	21800	0
431	20241121	125600	123601950	21800	21800	21800	21800	0
432	20241121	125500	123601950	21800	21800	21800	21800	100
433	20241121	125400	121421950	21800	21800	21800	21800	0
434	20241121	125300	121421950	21800	21800	21800	21800	0
435	20241121	125200	121421950	21800	21800	21800	21800	0
436	20241121	125100	121421950	21800	21800	21800	21800	198
437	20241121	125000	117105550	21800	21850	21850	21800	42
438	20241121	124900	116189850	21800	21800	21800	21800	0
439	20241121	124800	116189850	21800	21800	21800	21800	0
440	20241121	124700	116189850	21800	21800	21800	21800	0
441	20241121	124600	116189850	21800	21800	21800	21800	66
442	20241121	124500	114751050	21800	21800	21800	21800	0
443	20241121	124400	114751050	21800	21800	21800	21800	0
444	20241121	124300	114751050	21800	21800	21800	21800	0
445	20241121	124200	114751050	21800	21800	21800	21800	0
446	20241121	124100	114751050	21800	21800	21800	21800	0
447	20241121	124000	114751050	21800	21800	21800	21800	5
448	20241121	123900	114642050	21800	21800	21800	21800	9
449	20241121	123800	114445850	21800	21800	21800	21800	0
450	20241121	123700	114445850	21800	21800	21800	21800	29
451	20241121	123600	113813650	21800	21800	21800	21800	0
452	20241121	123500	113813650	21800	21800	21800	21800	0
453	20241121	123400	113813650	21800	21800	21800	21800	0
454	20241121	123300	113813650	21800	21800	21800	21800	0
455	20241121	123200	113813650	21800	21800	21800	21800	0
456	20241121	123100	113813650	21800	21800	21800	21800	0
457	20241121	123000	113813650	21800	21800	21800	21800	0
458	20241121	122900	113813650	21800	21800	21800	21800	0
459	20241121	122800	113813650	21800	21800	21800	21800	0
460	20241121	122700	113813650	21800	21800	21800	21800	0
461	20241121	122600	113813650	21800	21800	21800	21800	0
462	20241121	122500	113813650	21800	21800	21800	21800	0
463	20241121	122400	113813650	21800	21800	21800	21800	0
464	20241121	122300	113813650	21800	21800	21800	21800	0
465	20241121	122200	113813650	21800	21800	21800	21800	268
466	20241121	122100	107971250	21850	21850	21850	21850	2
467	20241121	122000	107927550	21900	21900	21900	21900	0
468	20241121	121900	107927550	21900	21900	21900	21900	0
469	20241121	121800	107927550	21900	21900	21900	21900	0
470	20241121	121700	107927550	21900	21900	21900	21900	0
471	20241121	121600	107927550	21900	21900	21900	21900	0
472	20241121	121500	107927550	21900	21900	21900	21900	0
473	20241121	121400	107927550	21900	21900	21900	21900	0
474	20241121	121300	107927550	21900	21900	21900	21900	0
475	20241121	121200	107927550	21900	21900	21900	21900	0
476	20241121	121100	107927550	21900	21900	21900	21900	2
477	20241121	121000	107883750	21950	21950	21950	21950	0
478	20241121	120900	107883750	21950	21950	21950	21950	3
479	20241121	120800	107817900	21950	21950	21950	21950	0
480	20241121	120700	107817900	21950	21950	21950	21950	0
481	20241121	120600	107817900	21950	21950	21950	21950	0
482	20241121	120500	107817900	21950	21950	21950	21950	0
483	20241121	120400	107817900	21950	21950	21950	21950	0
484	20241121	120300	107817900	21950	21950	21950	21950	0
485	20241121	120200	107817900	21950	21950	21950	21950	0
486	20241121	120100	107817900	21950	21950	21950	21950	0
487	20241121	120000	107817900	21950	21950	21950	21950	0
488	20241121	115900	107817900	21950	21850	21950	21850	14
489	20241121	115800	107511300	21850	21850	21850	21850	0
490	20241121	115700	107511300	21850	21850	21850	21850	14
491	20241121	115600	107205400	21900	21900	21900	21900	7
492	20241121	115500	107052100	21850	21850	21850	21850	0
493	20241121	115400	107052100	21850	21850	21850	21850	0
494	20241121	115300	107052100	21850	21850	21850	21850	14
495	20241121	115200	106746200	21850	21850	21850	21850	0
496	20241121	115100	106746200	21850	21850	21850	21850	0
497	20241121	115000	106746200	21850	21850	21850	21850	14
498	20241121	114900	106440300	21850	21850	21850	21850	0
499	20241121	114800	106440300	21850	21850	21850	21850	25
500	20241121	114700	105894050	21850	21850	21850	21850	30
501	20241121	114600	105238550	21850	21850	21850	21850	0
502	20241121	114500	105238550	21850	21850	21850	21850	0
503	20241121	114400	105238550	21850	21850	21850	21850	14
504	20241121	114300	104932650	21850	21850	21850	21850	0
505	20241121	114200	104932650	21850	21850	21850	21850	14
506	20241121	114100	104626750	21900	21900	21900	21900	0
507	20241121	114000	104626750	21900	21900	21900	21900	1
508	20241121	113900	104604850	21900	21900	21900	21900	19
509	20241121	113800	104188750	21900	21900	21900	21900	3
510	20241121	113700	104123050	21900	21900	21900	21900	6
511	20241121	113600	103991650	21900	21900	21900	21900	0
512	20241121	113500	103991650	21900	21900	21900	21900	3
513	20241121	113400	103925950	21900	21900	21900	21900	0
514	20241121	113300	103925950	21900	21950	21950	21900	27
515	20241121	113200	103334200	21950	21950	21950	21950	1
516	20241121	113100	103312250	21950	21950	21950	21950	5
517	20241121	113000	103202500	21900	21950	21950	21900	9
518	20241121	112900	103005000	21950	21950	21950	21950	0
519	20241121	112800	103005000	21950	21950	21950	21950	6
520	20241121	112700	102873300	21900	21900	21900	21900	5
521	20241121	112600	102763800	21900	21900	21900	21900	0
522	20241121	112500	102763800	21900	21900	21900	21900	7
523	20241121	112400	102610500	21900	21850	21900	21850	13
524	20241121	112300	102326050	21850	21850	21850	21850	0
525	20241121	112200	102326050	21850	21850	21850	21850	0
526	20241121	112100	102326050	21850	21850	21850	21850	0
527	20241121	112000	102326050	21850	21850	21850	21850	0
528	20241121	111900	102326050	21850	21850	21850	21850	0
529	20241121	111800	102326050	21850	21850	21850	21850	21
530	20241121	111700	101867200	21850	21850	21850	21850	0
531	20241121	111600	101867200	21850	21800	21850	21800	5
532	20241121	111500	101758000	21700	21700	21700	21700	1
533	20241121	111400	101736300	21700	21700	21700	21700	9
534	20241121	111300	101541000	21700	21650	21700	21650	10
535	20241121	111200	101324050	21700	21650	21700	21650	11
536	20241121	111100	101085850	21700	21750	21750	21700	310
537	20241121	111000	94358400	21700	21800	21800	21700	145
538	20241121	110900	91210950	21850	21850	21850	21850	5
539	20241121	110800	91101700	21850	21850	21850	21850	0
540	20241121	110700	91101700	21850	21850	21850	21850	8
541	20241121	110600	90926900	21850	21850	21850	21850	6
542	20241121	110500	90795800	21850	21850	21850	21850	0
543	20241121	110400	90795800	21850	21850	21850	21850	2
544	20241121	110300	90752100	21850	21850	21850	21850	15
545	20241121	110200	90424350	21800	21800	21800	21800	0
546	20241121	110100	90424350	21800	21800	21800	21800	0
547	20241121	110000	90424350	21800	21800	21800	21800	13
548	20241121	105900	90140950	21850	21850	21850	21850	0
549	20241121	105800	90140950	21850	21850	21850	21850	15
550	20241121	105700	89813200	21700	21700	21700	21700	0
551	20241121	105600	89813200	21700	21750	21750	21700	44
552	20241121	105500	88857750	21800	21800	21800	21800	10
553	20241121	105400	88639750	21800	21800	21800	21800	0
554	20241121	105300	88639750	21800	21800	21800	21800	15
555	20241121	105200	88312750	21750	21750	21750	21750	0
556	20241121	105100	88312750	21750	21750	21750	21750	0
557	20241121	105000	88312750	21750	21750	21750	21750	8
558	20241121	104900	88138750	21750	21850	21850	21750	74
559	20241121	104800	86527650	21850	21900	21900	21850	35
560	20241121	104700	85762450	21900	21900	21900	21900	0
561	20241121	104600	85762450	21900	21900	21900	21900	5
562	20241121	104500	85652950	21900	21900	21900	21900	8
563	20241121	104400	85477750	21900	21900	21900	21900	0
564	20241121	104300	85477750	21900	21900	21900	21900	13
565	20241121	104200	85193050	21950	21950	21950	21950	0
566	20241121	104100	85193050	21950	21950	21950	21950	11
567	20241121	104000	84951600	21900	21900	21900	21900	0
568	20241121	103900	84951600	21900	21900	21900	21900	5
569	20241121	103800	84842100	22000	22000	22000	21950	40
570	20241121	103700	83962150	22000	22000	22000	22000	0
571	20241121	103600	83962150	22000	21950	22000	21950	130
572	20241121	103500	81102400	21950	21950	21950	21950	7
573	20241121	103400	80948750	21900	21900	21900	21900	1
574	20241121	103300	80926850	21950	21950	21950	21950	23
575	20241121	103200	80422000	22000	21950	22000	21950	29
576	20241121	103100	79784150	21950	21950	21950	21950	7
577	20241121	103000	79630500	21750	21750	21750	21750	0
578	20241121	102900	79630500	21750	21750	21750	21750	0
579	20241121	102800	79630500	21750	21750	21750	21750	0
580	20241121	102700	79630500	21750	21800	22200	21750	642
581	20241121	102600	65463250	21800	21750	21800	21750	29
582	20241121	102500	64832250	21750	21750	21750	21750	7
583	20241121	102400	64680000	21750	21750	21750	21750	7
584	20241121	102300	64527750	21750	21750	21750	21750	0
585	20241121	102200	64527750	21750	21750	21750	21750	8
586	20241121	102100	64353750	21750	21750	21750	21750	6
587	20241121	102000	64223250	21700	21700	21700	21700	2
588	20241121	101900	64179850	21700	21700	21700	21700	184
589	20241121	101800	60187050	21700	21700	21700	21700	0
590	20241121	101700	60187050	21700	21700	21700	21700	3
591	20241121	101600	60121950	21650	21650	21650	21650	0
592	20241121	101500	60121950	21650	21700	21700	21650	17
593	20241121	101400	59753550	21650	21650	21650	21650	0
594	20241121	101300	59753550	21650	21650	21650	21650	0
595	20241121	101200	59753550	21650	21700	21700	21650	10
596	20241121	101100	59536800	21700	21700	21700	21700	9
597	20241121	101000	59341500	21650	21600	21650	21600	114
598	20241121	100900	56873500	21550	21550	21550	21550	45
599	20241121	100800	55903750	21600	21600	21600	21600	8
600	20241121	100700	55730950	21600	21550	21600	21550	7
601	20241121	100600	55579800	21400	21400	21400	21400	0
602	20241121	100500	55579800	21400	21400	21400	21400	0
603	20241121	100400	55579800	21400	21400	21400	21400	0
604	20241121	100300	55579800	21400	21500	21500	21400	23
605	20241121	100200	55086450	21450	21600	21600	21450	30
606	20241121	100100	54440700	21600	21650	21650	21600	14
607	20241121	100000	54137950	21700	21700	21700	21700	1
608	20241121	095900	54116250	21650	21650	21650	21650	1
609	20241121	095800	54094600	21700	21700	21700	21700	6
610	20241121	095700	53964400	21650	21700	21700	21650	16
611	20241121	095600	53617950	21600	21600	21600	21600	11
612	20241121	095500	53380350	21550	21550	21550	21550	9
613	20241121	095400	53186400	21550	21550	21550	21550	7
614	20241121	095300	53035550	21550	21550	21550	21550	7
615	20241121	095200	52884700	21550	21550	21550	21550	1
616	20241121	095100	52863150	21550	21550	21550	21550	8
617	20241121	095000	52690750	21550	21550	21550	21550	0
618	20241121	094900	52690750	21550	21550	21550	21550	0
619	20241121	094800	52690750	21550	21550	21550	21550	0
620	20241121	094700	52690750	21550	21600	21600	21550	28
621	20241121	094600	52086950	21700	21600	21700	21600	18
622	20241121	094500	51697600	21600	21600	21600	21600	7
623	20241121	094400	51546400	21600	21600	21600	21600	10
624	20241121	094300	51330400	21550	21550	21550	21550	6
625	20241121	094200	51201100	21550	21550	21550	21550	7
626	20241121	094100	51050250	21350	21350	21350	21350	0
627	20241121	094000	51050250	21350	21550	21550	21350	106
628	20241121	093900	48785150	21600	21600	21600	21600	0
629	20241121	093800	48785150	21600	21600	21600	21600	0
630	20241121	093700	48785150	21600	21600	21600	21600	0
631	20241121	093600	48785150	21600	21600	21600	21600	0
632	20241121	093500	48785150	21600	21600	21600	21600	0
633	20241121	093400	48785150	21600	21600	21600	21600	0
634	20241121	093300	48785150	21600	21600	21600	21600	0
635	20241121	093200	48785150	21600	21600	21600	21600	0
636	20241121	093100	48785150	21600	21600	21600	21600	9
637	20241121	093000	48590750	21600	21600	21600	21600	30
638	20241121	092900	47942750	21600	21600	21600	21600	15
639	20241121	092800	47618750	21600	21600	21600	21600	2
640	20241121	092700	47575550	21600	21600	21600	21600	10
641	20241121	092600	47359550	21600	21600	21600	21600	5
642	20241121	092500	47251550	21600	21450	21600	21450	10
643	20241121	092400	47036900	21400	21400	21400	21400	2
644	20241121	092300	46994100	21300	21300	21300	21300	105
645	20241121	092200	44757600	21300	21350	21400	21300	266
646	20241121	092100	39087450	21350	21300	21350	21300	149
647	20241121	092000	35913600	21350	21350	21350	21350	78
648	20241121	091900	34248300	21350	21350	21350	21350	80
649	20241121	091800	32540300	21350	21350	21400	21350	70
650	20241121	091700	31045700	21350	21400	21400	21350	123
651	20241121	091600	28419600	21400	21400	21400	21400	101
652	20241121	091500	26258200	21500	21500	21500	21500	0
653	20241121	091400	26258200	21500	21350	21500	21350	70
654	20241121	091300	24754550	21500	21400	21500	21350	65
655	20241121	091200	23363650	21400	21400	21400	21400	16
656	20241121	091100	23021250	21650	21650	21650	21650	5
657	20241121	091000	22913000	21650	21650	21650	21650	2
658	20241121	090900	22869700	21350	21350	21350	21350	0
659	20241121	090800	22869700	21350	21450	21450	21350	147
660	20241121	090700	19723850	21450	21500	21500	21450	159
661	20241121	090600	16313100	21500	21500	21500	21500	34
662	20241121	090500	15582100	21500	21600	21600	21500	177
663	20241121	090400	11771400	21600	21600	21600	21600	0
664	20241121	090300	11771400	21600	21600	21600	21600	119
665	20241121	090200	9201000	21600	21600	21600	21600	0
666	20241121	090100	9201000	21600	21500	21600	21500	100
667	20241121	090000	7046000	21500	21650	21650	21500	326