KissMeData/243070/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	204700	189484050	24750	24750	24750	24750	809
3	20241120	204600	189484050	24750	24750	24750	24750	0
4	20241120	204500	189484050	24750	24750	24750	24750	0
5	20241120	204400	189484050	24750	24750	24750	24750	0
6	20241120	204300	189484050	24750	24750	24750	24750	0
7	20241120	204200	189484050	24750	24750	24750	24750	0
8	20241120	204100	189484050	24750	24750	24750	24750	0
9	20241120	204000	189484050	24750	24750	24750	24750	0
10	20241120	203900	189484050	24750	24750	24750	24750	0
11	20241120	203800	189484050	24750	24750	24750	24750	0
12	20241120	203700	189484050	24750	24750	24750	24750	0
13	20241120	203600	189484050	24750	24750	24750	24750	0
14	20241120	203500	189484050	24750	24750	24750	24750	0
15	20241120	203400	189484050	24750	24750	24750	24750	0
16	20241120	203300	189484050	24750	24750	24750	24750	0
17	20241120	203200	189484050	24750	24750	24750	24750	0
18	20241120	203100	189484050	24750	24750	24750	24750	0
19	20241120	203000	189484050	24750	24750	24750	24750	0
20	20241120	202900	189484050	24750	24750	24750	24750	0
21	20241120	202800	189484050	24750	24750	24750	24750	0
22	20241120	202700	189484050	24750	24750	24750	24750	0
23	20241120	202600	189484050	24750	24750	24750	24750	0
24	20241120	202500	189484050	24750	24750	24750	24750	0
25	20241120	202400	189484050	24750	24750	24750	24750	0
26	20241120	202300	189484050	24750	24750	24750	24750	0
27	20241120	202200	189484050	24750	24750	24750	24750	0
28	20241120	202100	189484050	24750	24750	24750	24750	0
29	20241120	202000	189484050	24750	24750	24750	24750	0
30	20241120	201900	189484050	24750	24750	24750	24750	0
31	20241120	201800	189484050	24750	24750	24750	24750	0
32	20241120	201700	189484050	24750	24750	24750	24750	809
33	20241120	201600	189484050	24750	24750	24750	24750	0
34	20241120	201500	189484050	24750	24750	24750	24750	0
35	20241120	201400	189484050	24750	24750	24750	24750	0
36	20241120	201300	189484050	24750	24750	24750	24750	0
37	20241120	201200	189484050	24750	24750	24750	24750	0
38	20241120	201100	189484050	24750	24750	24750	24750	0
39	20241120	201000	189484050	24750	24750	24750	24750	0
40	20241120	200900	189484050	24750	24750	24750	24750	0
41	20241120	200800	189484050	24750	24750	24750	24750	0
42	20241120	200700	189484050	24750	24750	24750	24750	0
43	20241120	200600	189484050	24750	24750	24750	24750	0
44	20241120	200500	189484050	24750	24750	24750	24750	0
45	20241120	200400	189484050	24750	24750	24750	24750	0
46	20241120	200300	189484050	24750	24750	24750	24750	0
47	20241120	200200	189484050	24750	24750	24750	24750	0
48	20241120	200100	189484050	24750	24750	24750	24750	0
49	20241120	200000	189484050	24750	24750	24750	24750	0
50	20241120	195900	189484050	24750	24750	24750	24750	0
51	20241120	195800	189484050	24750	24750	24750	24750	0
52	20241120	195700	189484050	24750	24750	24750	24750	0
53	20241120	195600	189484050	24750	24750	24750	24750	0
54	20241120	195500	189484050	24750	24750	24750	24750	0
55	20241120	195400	189484050	24750	24750	24750	24750	0
56	20241120	195300	189484050	24750	24750	24750	24750	0
57	20241120	195200	189484050	24750	24750	24750	24750	0
58	20241120	195100	189484050	24750	24750	24750	24750	0
59	20241120	195000	189484050	24750	24750	24750	24750	0
60	20241120	194900	189484050	24750	24750	24750	24750	0
61	20241120	194800	189484050	24750	24750	24750	24750	0
62	20241120	194700	189484050	24750	24750	24750	24750	809
63	20241120	194600	189484050	24750	24750	24750	24750	0
64	20241120	194500	189484050	24750	24750	24750	24750	0
65	20241120	194400	189484050	24750	24750	24750	24750	0
66	20241120	194300	189484050	24750	24750	24750	24750	0
67	20241120	194200	189484050	24750	24750	24750	24750	0
68	20241120	194100	189484050	24750	24750	24750	24750	0
69	20241120	194000	189484050	24750	24750	24750	24750	0
70	20241120	193900	189484050	24750	24750	24750	24750	0
71	20241120	193800	189484050	24750	24750	24750	24750	0
72	20241120	193700	189484050	24750	24750	24750	24750	0
73	20241120	193600	189484050	24750	24750	24750	24750	0
74	20241120	193500	189484050	24750	24750	24750	24750	0
75	20241120	193400	189484050	24750	24750	24750	24750	0
76	20241120	193300	189484050	24750	24750	24750	24750	0
77	20241120	193200	189484050	24750	24750	24750	24750	0
78	20241120	193100	189484050	24750	24750	24750	24750	0
79	20241120	193000	189484050	24750	24750	24750	24750	0
80	20241120	192900	189484050	24750	24750	24750	24750	0
81	20241120	192800	189484050	24750	24750	24750	24750	0
82	20241120	192700	189484050	24750	24750	24750	24750	0
83	20241120	192600	189484050	24750	24750	24750	24750	0
84	20241120	192500	189484050	24750	24750	24750	24750	0
85	20241120	192400	189484050	24750	24750	24750	24750	0
86	20241120	192300	189484050	24750	24750	24750	24750	0
87	20241120	192200	189484050	24750	24750	24750	24750	0
88	20241120	192100	189484050	24750	24750	24750	24750	0
89	20241120	192000	189484050	24750	24750	24750	24750	0
90	20241120	191900	189484050	24750	24750	24750	24750	0
91	20241120	191800	189484050	24750	24750	24750	24750	0
92	20241120	191700	189484050	24750	24750	24750	24750	809
93	20241120	191600	189484050	24750	24750	24750	24750	0
94	20241120	191500	189484050	24750	24750	24750	24750	0
95	20241120	191400	189484050	24750	24750	24750	24750	0
96	20241120	191300	189484050	24750	24750	24750	24750	0
97	20241120	191200	189484050	24750	24750	24750	24750	0
98	20241120	191100	189484050	24750	24750	24750	24750	0
99	20241120	191000	189484050	24750	24750	24750	24750	0
100	20241120	190900	189484050	24750	24750	24750	24750	0
101	20241120	190800	189484050	24750	24750	24750	24750	0
102	20241120	190700	189484050	24750	24750	24750	24750	0
103	20241120	190600	189484050	24750	24750	24750	24750	0
104	20241120	190500	189484050	24750	24750	24750	24750	0
105	20241120	190400	189484050	24750	24750	24750	24750	0
106	20241120	190300	189484050	24750	24750	24750	24750	0
107	20241120	190200	189484050	24750	24750	24750	24750	0
108	20241120	190100	189484050	24750	24750	24750	24750	0
109	20241120	190000	189484050	24750	24750	24750	24750	0
110	20241120	185900	189484050	24750	24750	24750	24750	0
111	20241120	185800	189484050	24750	24750	24750	24750	0
112	20241120	185700	189484050	24750	24750	24750	24750	0
113	20241120	185600	189484050	24750	24750	24750	24750	0
114	20241120	185500	189484050	24750	24750	24750	24750	0
115	20241120	185400	189484050	24750	24750	24750	24750	0
116	20241120	185300	189484050	24750	24750	24750	24750	0
117	20241120	185200	189484050	24750	24750	24750	24750	0
118	20241120	185100	189484050	24750	24750	24750	24750	0
119	20241120	185000	189484050	24750	24750	24750	24750	0
120	20241120	184900	189484050	24750	24750	24750	24750	0
121	20241120	184800	189484050	24750	24750	24750	24750	0
122	20241120	184700	189484050	24750	24750	24750	24750	809
123	20241120	184600	189484050	24750	24750	24750	24750	0
124	20241120	184500	189484050	24750	24750	24750	24750	0
125	20241120	184400	189484050	24750	24750	24750	24750	0
126	20241120	184300	189484050	24750	24750	24750	24750	0
127	20241120	184200	189484050	24750	24750	24750	24750	0
128	20241120	184100	189484050	24750	24750	24750	24750	0
129	20241120	184000	189484050	24750	24750	24750	24750	0
130	20241120	183900	189484050	24750	24750	24750	24750	0
131	20241120	183800	189484050	24750	24750	24750	24750	0
132	20241120	183700	189484050	24750	24750	24750	24750	0
133	20241120	183600	189484050	24750	24750	24750	24750	0
134	20241120	183500	189484050	24750	24750	24750	24750	0
135	20241120	183400	189484050	24750	24750	24750	24750	0
136	20241120	183300	189484050	24750	24750	24750	24750	0
137	20241120	183200	189484050	24750	24750	24750	24750	0
138	20241120	183100	189484050	24750	24750	24750	24750	0
139	20241120	183000	189484050	24750	24750	24750	24750	0
140	20241120	182900	189484050	24750	24750	24750	24750	0
141	20241120	182800	189484050	24750	24750	24750	24750	0
142	20241120	182700	189484050	24750	24750	24750	24750	0
143	20241120	182600	189484050	24750	24750	24750	24750	0
144	20241120	182500	189484050	24750	24750	24750	24750	0
145	20241120	182400	189484050	24750	24750	24750	24750	0
146	20241120	182300	189484050	24750	24750	24750	24750	0
147	20241120	182200	189484050	24750	24750	24750	24750	0
148	20241120	182100	189484050	24750	24750	24750	24750	0
149	20241120	182000	189484050	24750	24750	24750	24750	0
150	20241120	181900	189484050	24750	24750	24750	24750	0
151	20241120	181800	189484050	24750	24750	24750	24750	0
152	20241120	181700	189484050	24750	24750	24750	24750	809
153	20241120	181600	189484050	24750	24750	24750	24750	0
154	20241120	181500	189484050	24750	24750	24750	24750	0
155	20241120	181400	189484050	24750	24750	24750	24750	0
156	20241120	181300	189484050	24750	24750	24750	24750	0
157	20241120	181200	189484050	24750	24750	24750	24750	0
158	20241120	181100	189484050	24750	24750	24750	24750	0
159	20241120	181000	189484050	24750	24750	24750	24750	0
160	20241120	180900	189484050	24750	24750	24750	24750	0
161	20241120	180800	189484050	24750	24750	24750	24750	0
162	20241120	180700	189484050	24750	24750	24750	24750	0
163	20241120	180600	189484050	24750	24750	24750	24750	0
164	20241120	180500	189484050	24750	24750	24750	24750	0
165	20241120	180400	189484050	24750	24750	24750	24750	0
166	20241120	180300	189484050	24750	24750	24750	24750	0
167	20241120	180200	189484050	24750	24750	24750	24750	0
168	20241120	180100	189484050	24750	24750	24750	24750	0
169	20241120	180000	189484050	24750	24750	24750	24750	0
170	20241120	175900	189484050	24750	24750	24750	24750	0
171	20241120	175800	189484050	24750	24750	24750	24750	0
172	20241120	175700	189484050	24750	24750	24750	24750	0
173	20241120	175600	189484050	24750	24750	24750	24750	0
174	20241120	175500	189484050	24750	24750	24750	24750	0
175	20241120	175400	189484050	24750	24750	24750	24750	0
176	20241120	175300	189484050	24750	24750	24750	24750	0
177	20241120	175200	189484050	24750	24750	24750	24750	0
178	20241120	175100	189484050	24750	24750	24750	24750	0
179	20241120	175000	189484050	24750	24750	24750	24750	0
180	20241120	174900	189484050	24750	24750	24750	24750	0
181	20241120	174800	189484050	24750	24750	24750	24750	0
182	20241120	174700	189484050	24750	24750	24750	24750	809
183	20241120	174600	189484050	24750	24750	24750	24750	0
184	20241120	174500	189484050	24750	24750	24750	24750	0
185	20241120	174400	189484050	24750	24750	24750	24750	0
186	20241120	174300	189484050	24750	24750	24750	24750	0
187	20241120	174200	189484050	24750	24750	24750	24750	0
188	20241120	174100	189484050	24750	24750	24750	24750	0
189	20241120	174000	189484050	24750	24750	24750	24750	0
190	20241120	173900	189484050	24750	24750	24750	24750	0
191	20241120	173800	189484050	24750	24750	24750	24750	0
192	20241120	173700	189484050	24750	24750	24750	24750	0
193	20241120	173600	189484050	24750	24750	24750	24750	0
194	20241120	173500	189484050	24750	24750	24750	24750	0
195	20241120	173400	189484050	24750	24750	24750	24750	0
196	20241120	173300	189484050	24750	24750	24750	24750	0
197	20241120	173200	189484050	24750	24750	24750	24750	0
198	20241120	173100	189484050	24750	24750	24750	24750	0
199	20241120	173000	189484050	24750	24750	24750	24750	0
200	20241120	172900	189484050	24750	24750	24750	24750	0
201	20241120	172800	189484050	24750	24750	24750	24750	0
202	20241120	172700	189484050	24750	24750	24750	24750	0
203	20241120	172600	189484050	24750	24750	24750	24750	0
204	20241120	172500	189484050	24750	24750	24750	24750	0
205	20241120	172400	189484050	24750	24750	24750	24750	0
206	20241120	172300	189484050	24750	24750	24750	24750	0
207	20241120	172200	189484050	24750	24750	24750	24750	0
208	20241120	172100	189484050	24750	24750	24750	24750	0
209	20241120	172000	189484050	24750	24750	24750	24750	0
210	20241120	171900	189484050	24750	24750	24750	24750	0
211	20241120	171800	189484050	24750	24750	24750	24750	0
212	20241120	171700	189484050	24750	24750	24750	24750	809
213	20241120	171600	189484050	24750	24750	24750	24750	0
214	20241120	171500	189484050	24750	24750	24750	24750	0
215	20241120	171400	189484050	24750	24750	24750	24750	0
216	20241120	171300	189484050	24750	24750	24750	24750	0
217	20241120	171200	189484050	24750	24750	24750	24750	0
218	20241120	171100	189484050	24750	24750	24750	24750	0
219	20241120	171000	189484050	24750	24750	24750	24750	0
220	20241120	170900	189484050	24750	24750	24750	24750	0
221	20241120	170800	189484050	24750	24750	24750	24750	0
222	20241120	170700	189484050	24750	24750	24750	24750	0
223	20241120	170600	189484050	24750	24750	24750	24750	0
224	20241120	170500	189484050	24750	24750	24750	24750	0
225	20241120	170400	189484050	24750	24750	24750	24750	0
226	20241120	170300	189484050	24750	24750	24750	24750	0
227	20241120	170200	189484050	24750	24750	24750	24750	0
228	20241120	170100	189484050	24750	24750	24750	24750	0
229	20241120	170000	189484050	24750	24750	24750	24750	0
230	20241120	165900	189484050	24750	24750	24750	24750	0
231	20241120	165800	189484050	24750	24750	24750	24750	0
232	20241120	165700	189484050	24750	24750	24750	24750	0
233	20241120	165600	189484050	24750	24750	24750	24750	0
234	20241120	165500	189484050	24750	24750	24750	24750	0
235	20241120	165400	189484050	24750	24750	24750	24750	0
236	20241120	165300	189484050	24750	24750	24750	24750	0
237	20241120	165200	189484050	24750	24750	24750	24750	0
238	20241120	165100	189484050	24750	24750	24750	24750	0
239	20241120	165000	189484050	24750	24750	24750	24750	0
240	20241120	164900	189484050	24750	24750	24750	24750	0
241	20241120	164800	189484050	24750	24750	24750	24750	0
242	20241120	164700	189484050	24750	24750	24750	24750	809
243	20241120	164600	189484050	24750	24750	24750	24750	0
244	20241120	164500	189484050	24750	24750	24750	24750	0
245	20241120	164400	189484050	24750	24750	24750	24750	0
246	20241120	164300	189484050	24750	24750	24750	24750	0
247	20241120	164200	189484050	24750	24750	24750	24750	0
248	20241120	164100	189484050	24750	24750	24750	24750	0
249	20241120	164000	189484050	24750	24750	24750	24750	0
250	20241120	163900	189484050	24750	24750	24750	24750	0
251	20241120	163800	189484050	24750	24750	24750	24750	0
252	20241120	163700	189484050	24750	24750	24750	24750	0
253	20241120	163600	189484050	24750	24750	24750	24750	0
254	20241120	163500	189484050	24750	24750	24750	24750	0
255	20241120	163400	189484050	24750	24750	24750	24750	0
256	20241120	163300	189484050	24750	24750	24750	24750	0
257	20241120	163200	189484050	24750	24750	24750	24750	0
258	20241120	163100	189484050	24750	24750	24750	24750	0
259	20241120	163000	189484050	24750	24750	24750	24750	0
260	20241120	162900	189484050	24750	24750	24750	24750	0
261	20241120	162800	189484050	24750	24750	24750	24750	0
262	20241120	162700	189484050	24750	24750	24750	24750	0
263	20241120	162600	189484050	24750	24750	24750	24750	0
264	20241120	162500	189484050	24750	24750	24750	24750	0
265	20241120	162400	189484050	24750	24750	24750	24750	0
266	20241120	162300	189484050	24750	24750	24750	24750	0
267	20241120	162200	189484050	24750	24750	24750	24750	0
268	20241120	162100	189484050	24750	24750	24750	24750	0
269	20241120	162000	189484050	24750	24750	24750	24750	0
270	20241120	161900	189484050	24750	24750	24750	24750	0
271	20241120	161800	189484050	24750	24750	24750	24750	0
272	20241120	161700	189484050	24750	24750	24750	24750	809
273	20241120	161600	189484050	24750	24750	24750	24750	0
274	20241120	161500	189484050	24750	24750	24750	24750	0
275	20241120	161400	189484050	24750	24750	24750	24750	0
276	20241120	161300	189484050	24750	24750	24750	24750	0
277	20241120	161200	189484050	24750	24750	24750	24750	0
278	20241120	161100	189484050	24750	24750	24750	24750	0
279	20241120	161000	189484050	24750	24750	24750	24750	0
280	20241120	160900	189484050	24750	24750	24750	24750	0
281	20241120	160800	189484050	24750	24750	24750	24750	0
282	20241120	160700	189484050	24750	24750	24750	24750	0
283	20241120	160600	189484050	24750	24750	24750	24750	0
284	20241120	160500	189484050	24750	24750	24750	24750	0
285	20241120	160400	189484050	24750	24750	24750	24750	0
286	20241120	160300	189484050	24750	24750	24750	24750	0
287	20241120	160200	189484050	24750	24750	24750	24750	0
288	20241120	160100	189484050	24750	24750	24750	24750	0
289	20241120	160000	189484050	24750	24750	24750	24750	0
290	20241120	155900	189484050	24750	24750	24750	24750	0
291	20241120	155800	189484050	24750	24750	24750	24750	0
292	20241120	155700	189484050	24750	24750	24750	24750	0
293	20241120	155600	189484050	24750	24750	24750	24750	0
294	20241120	155500	189484050	24750	24750	24750	24750	0
295	20241120	155400	189484050	24750	24750	24750	24750	0
296	20241120	155300	189484050	24750	24750	24750	24750	0
297	20241120	155200	189484050	24750	24750	24750	24750	0
298	20241120	155100	189484050	24750	24750	24750	24750	0
299	20241120	155000	189484050	24750	24750	24750	24750	0
300	20241120	154900	189484050	24750	24750	24750	24750	0
301	20241120	154800	189484050	24750	24750	24750	24750	0
302	20241120	154700	189484050	24750	24750	24750	24750	809
303	20241120	154600	189484050	24750	24750	24750	24750	0
304	20241120	154500	189484050	24750	24750	24750	24750	0
305	20241120	154400	189484050	24750	24750	24750	24750	0
306	20241120	154300	189484050	24750	24750	24750	24750	0
307	20241120	154200	189484050	24750	24750	24750	24750	0
308	20241120	154100	189484050	24750	24750	24750	24750	0
309	20241120	154000	189484050	24750	24750	24750	24750	0
310	20241120	153900	189484050	24750	24750	24750	24750	0
311	20241120	153800	189484050	24750	24750	24750	24750	0
312	20241120	153700	189484050	24750	24750	24750	24750	0
313	20241120	153600	189484050	24750	24750	24750	24750	0
314	20241120	153500	189484050	24750	24750	24750	24750	0
315	20241120	153400	189484050	24750	24750	24750	24750	0
316	20241120	153300	189484050	24750	24750	24750	24750	0
317	20241120	153200	189484050	24750	24750	24750	24750	0
318	20241120	153100	189484050	24750	24750	24750	24750	0
319	20241120	153000	189484050	24750	24750	24750	24750	809
320	20241120	152900	169461300	24800	24800	24800	24800	0
321	20241120	152800	169461300	24800	24800	24800	24800	0
322	20241120	152700	169461300	24800	24800	24800	24800	0
323	20241120	152600	169461300	24800	24800	24800	24800	0
324	20241120	152500	169461300	24800	24800	24800	24800	0
325	20241120	152400	169461300	24800	24800	24800	24800	0
326	20241120	152300	169461300	24800	24800	24800	24800	0
327	20241120	152200	169461300	24800	24800	24800	24800	0
328	20241120	152100	169461300	24800	24800	24800	24800	0
329	20241120	152000	169461300	24800	24800	24800	24800	0
330	20241120	151900	169461300	24800	24800	24800	24800	41
331	20241120	151800	168444500	24800	24800	24800	24800	3
332	20241120	151700	168370100	24850	24850	24850	24850	11
333	20241120	151600	168096750	24800	24800	24800	24800	4
334	20241120	151500	167997550	24850	24850	24850	24850	0
335	20241120	151400	167997550	24850	24850	24850	24850	4
336	20241120	151300	167898150	24850	24850	24850	24850	0
337	20241120	151200	167898150	24850	24850	24850	24850	24
338	20241120	151100	167301750	24800	24800	24800	24800	0
339	20241120	151000	167301750	24800	24800	24800	24800	1
340	20241120	150900	167276950	24800	24800	24800	24800	0
341	20241120	150800	167276950	24800	24800	24800	24800	43
342	20241120	150700	166210550	24800	24800	24800	24800	81
343	20241120	150600	164201750	24900	24900	24900	24900	2
344	20241120	150500	164151950	24900	24900	24900	24900	0
345	20241120	150400	164151950	24900	24900	24900	24900	0
346	20241120	150300	164151950	24900	24850	24900	24850	121
347	20241120	150200	161143700	24800	24800	24800	24800	0
348	20241120	150100	161143700	24800	24800	24800	24800	0
349	20241120	150000	161143700	24800	24800	24800	24800	0
350	20241120	145900	161143700	24800	24800	24800	24800	0
351	20241120	145800	161143700	24800	24800	24800	24800	20
352	20241120	145700	160647700	24800	24800	24800	24800	0
353	20241120	145600	160647700	24800	24800	24800	24800	0
354	20241120	145500	160647700	24800	24800	24800	24800	0
355	20241120	145400	160647700	24800	24800	24800	24800	0
356	20241120	145300	160647700	24800	24850	24850	24800	85
357	20241120	145200	158539650	24850	24850	24850	24850	0
358	20241120	145100	158539650	24850	24800	24850	24800	11
359	20241120	145000	158266800	24800	24800	24800	24800	0
360	20241120	144900	158266800	24800	24800	24800	24800	0
361	20241120	144800	158266800	24800	24800	24800	24800	0
362	20241120	144700	158266800	24800	24800	24800	24800	0
363	20241120	144600	158266800	24800	24800	24800	24800	0
364	20241120	144500	158266800	24800	24800	24800	24800	87
365	20241120	144400	156109200	24800	24800	24800	24800	9
366	20241120	144300	155886000	24850	24850	24850	24850	0
367	20241120	144200	155886000	24850	24850	24850	24850	0
368	20241120	144100	155886000	24850	24850	24850	24850	0
369	20241120	144000	155886000	24850	24850	24850	24850	0
370	20241120	143900	155886000	24850	24850	24850	24850	5
371	20241120	143800	155761750	24850	24850	24850	24850	0
372	20241120	143700	155761750	24850	24850	24850	24850	0
373	20241120	143600	155761750	24850	24850	24900	24850	209
374	20241120	143500	150565750	24800	24800	24800	24800	0
375	20241120	143400	150565750	24800	24800	24800	24800	0
376	20241120	143300	150565750	24800	24800	24800	24800	0
377	20241120	143200	150565750	24800	24800	24800	24800	0
378	20241120	143100	150565750	24800	24800	24800	24800	20
379	20241120	143000	150069750	24800	24800	24800	24800	0
380	20241120	142900	150069750	24800	24800	24800	24800	14
381	20241120	142800	149722550	24800	24800	24800	24800	0
382	20241120	142700	149722550	24800	24800	24800	24800	0
383	20241120	142600	149722550	24800	24800	24800	24800	0
384	20241120	142500	149722550	24800	24800	24800	24800	0
385	20241120	142400	149722550	24800	24800	24800	24800	0
386	20241120	142300	149722550	24800	24800	24800	24800	0
387	20241120	142200	149722550	24800	24800	24800	24800	0
388	20241120	142100	149722550	24800	24800	24800	24800	0
389	20241120	142000	149722550	24800	24800	24800	24800	26
390	20241120	141900	149077750	24800	24800	24800	24800	28
391	20241120	141800	148383350	24800	24800	24800	24800	0
392	20241120	141700	148383350	24800	24800	24800	24800	0
393	20241120	141600	148383350	24800	24800	24800	24800	0
394	20241120	141500	148383350	24800	24800	24800	24800	0
395	20241120	141400	148383350	24800	24800	24800	24800	0
396	20241120	141300	148383350	24800	24800	24800	24800	0
397	20241120	141200	148383350	24800	24800	24800	24800	0
398	20241120	141100	148383350	24800	24800	24800	24800	100
399	20241120	141000	145903350	24800	24800	24800	24800	0
400	20241120	140900	145903350	24800	24800	24800	24800	0
401	20241120	140800	145903350	24800	24800	24800	24800	0
402	20241120	140700	145903350	24800	24800	24800	24800	0
403	20241120	140600	145903350	24800	24800	24800	24800	87
404	20241120	140500	143745750	24800	24800	24800	24800	0
405	20241120	140400	143745750	24800	24800	24800	24800	404
406	20241120	140300	133726550	24800	24800	24800	24800	102
407	20241120	140200	131196950	24800	24800	24800	24800	0
408	20241120	140100	131196950	24800	24800	24800	24800	6
409	20241120	140000	131048150	24800	24800	24800	24800	0
410	20241120	135900	131048150	24800	24800	24800	24800	0
411	20241120	135800	131048150	24800	24800	24800	24800	0
412	20241120	135700	131048150	24800	24800	24800	24800	30
413	20241120	135600	130304150	24800	24800	24800	24800	0
414	20241120	135500	130304150	24800	24800	24800	24800	0
415	20241120	135400	130304150	24800	24800	24800	24800	0
416	20241120	135300	130304150	24800	24800	24800	24800	53
417	20241120	135200	128989750	24800	24800	24800	24800	0
418	20241120	135100	128989750	24800	24800	24800	24800	0
419	20241120	135000	128989750	24800	24800	24800	24800	2
420	20241120	134900	128940150	24800	24800	24800	24800	12
421	20241120	134800	128642550	24750	24750	24750	24750	3
422	20241120	134700	128568300	24750	24750	24750	24750	3
423	20241120	134600	128494050	24750	24750	24750	24750	0
424	20241120	134500	128494050	24750	24750	24750	24750	0
425	20241120	134400	128494050	24750	24750	24750	24750	3
426	20241120	134300	128419800	24800	24800	24800	24800	17
427	20241120	134200	127998200	24800	24800	24800	24800	0
428	20241120	134100	127998200	24800	24800	24800	24800	3
429	20241120	134000	127923800	24800	24800	24800	24800	15
430	20241120	133900	127551800	24800	24800	24800	24800	3
431	20241120	133800	127477400	24800	24800	24800	24800	0
432	20241120	133700	127477400	24800	24800	24800	24800	3
433	20241120	133600	127403000	24800	24800	24800	24800	0
434	20241120	133500	127403000	24800	24800	24800	24800	0
435	20241120	133400	127403000	24800	24800	24800	24800	3
436	20241120	133300	127328600	24800	24800	24800	24800	3
437	20241120	133200	127254200	24800	24800	24800	24800	0
438	20241120	133100	127254200	24800	24800	24800	24800	2
439	20241120	133000	127204600	24800	24800	24800	24800	202
440	20241120	132900	122195000	24800	24800	24800	24800	2
441	20241120	132800	122145400	24800	24800	24800	24800	2
442	20241120	132700	122095800	24800	24800	24800	24800	2
443	20241120	132600	122046200	24800	24800	24800	24800	2
444	20241120	132500	121996600	24850	24850	24850	24800	18
445	20241120	132400	121550100	24800	24800	24800	24800	0
446	20241120	132300	121550100	24800	24800	24800	24800	0
447	20241120	132200	121550100	24800	24800	24800	24800	2
448	20241120	132100	121500500	24850	24850	24850	24850	0
449	20241120	132000	121500500	24850	24850	24850	24850	0
450	20241120	131900	121500500	24850	24850	24850	24850	0
451	20241120	131800	121500500	24850	24850	24850	24850	0
452	20241120	131700	121500500	24850	24850	24850	24850	6
453	20241120	131600	121351400	24850	24850	24850	24850	0
454	20241120	131500	121351400	24850	24850	24850	24850	0
455	20241120	131400	121351400	24850	24850	24850	24850	0
456	20241120	131300	121351400	24850	24850	24850	24850	0
457	20241120	131200	121351400	24850	24850	24850	24850	0
458	20241120	131100	121351400	24850	24850	24850	24850	0
459	20241120	131000	121351400	24850	24850	24850	24850	0
460	20241120	130900	121351400	24850	24850	24850	24850	0
461	20241120	130800	121351400	24850	24850	24850	24850	0
462	20241120	130700	121351400	24850	24850	24850	24850	0
463	20241120	130600	121351400	24850	24850	24850	24850	0
464	20241120	130500	121351400	24850	24850	24850	24850	0
465	20241120	130400	121351400	24850	24850	24850	24850	0
466	20241120	130300	121351400	24850	24850	24850	24850	4
467	20241120	130200	121252000	24850	24850	24850	24850	0
468	20241120	130100	121252000	24850	24850	24850	24850	0
469	20241120	130000	121252000	24850	24850	24850	24850	0
470	20241120	125900	121252000	24850	24850	24850	24850	0
471	20241120	125800	121252000	24850	24800	24850	24800	48
472	20241120	125700	120059450	24850	24850	24850	24850	0
473	20241120	125600	120059450	24850	24850	24850	24850	0
474	20241120	125500	120059450	24850	24800	24850	24800	28
475	20241120	125400	119365000	24800	24800	24800	24800	20
476	20241120	125300	118869000	24800	24800	24800	24800	0
477	20241120	125200	118869000	24800	24850	24850	24800	16
478	20241120	125100	118471700	24850	24850	24850	24850	4
479	20241120	125000	118372300	24850	24850	24850	24850	0
480	20241120	124900	118372300	24850	24850	24850	24850	97
481	20241120	124800	115961850	24850	24850	24850	24850	0
482	20241120	124700	115961850	24850	24850	24850	24850	0
483	20241120	124600	115961850	24850	24900	24900	24850	25
484	20241120	124500	115340350	24900	24900	24900	24900	0
485	20241120	124400	115340350	24900	24900	24900	24900	0
486	20241120	124300	115340350	24900	24900	24900	24900	0
487	20241120	124200	115340350	24900	24900	24900	24900	1
488	20241120	124100	115315450	24850	24850	24850	24850	0
489	20241120	124000	115315450	24850	24850	24850	24850	1
490	20241120	123900	115290600	24900	24900	24900	24900	0
491	20241120	123800	115290600	24900	24900	24900	24900	0
492	20241120	123700	115290600	24900	24900	24900	24900	1
493	20241120	123600	115265700	24850	24850	24850	24850	0
494	20241120	123500	115265700	24850	24850	24850	24850	0
495	20241120	123400	115265700	24850	24850	24850	24850	122
496	20241120	123300	112234000	24900	24900	24900	24900	175
497	20241120	123200	107876500	24850	24850	24850	24850	0
498	20241120	123100	107876500	24850	24850	24850	24850	0
499	20241120	123000	107876500	24850	24850	24850	24850	0
500	20241120	122900	107876500	24850	24850	24850	24850	0
501	20241120	122800	107876500	24850	24850	24850	24850	0
502	20241120	122700	107876500	24850	24850	24850	24850	0
503	20241120	122600	107876500	24850	24850	24850	24850	0
504	20241120	122500	107876500	24850	24850	24850	24850	0
505	20241120	122400	107876500	24850	24850	24850	24850	24
506	20241120	122300	107280100	24950	24950	24950	24950	0
507	20241120	122200	107280100	24950	24950	24950	24950	0
508	20241120	122100	107280100	24950	24900	24950	24900	44
509	20241120	122000	106184450	24850	24850	24850	24850	2
510	20241120	121900	106134750	24850	24850	24850	24850	2
511	20241120	121800	106085050	24850	24850	24850	24850	4
512	20241120	121700	105985650	24850	24850	24850	24850	2
513	20241120	121600	105935950	24850	24850	24850	24850	4
514	20241120	121500	105836550	24900	24900	24900	24900	0
515	20241120	121400	105836550	24900	24900	24900	24900	0
516	20241120	121300	105836550	24900	24900	24900	24900	0
517	20241120	121200	105836550	24900	24900	24900	24900	0
518	20241120	121100	105836550	24900	24900	24900	24900	0
519	20241120	121000	105836550	24900	24900	24900	24900	0
520	20241120	120900	105836550	24900	24900	24900	24900	0
521	20241120	120800	105836550	24900	24900	24900	24900	0
522	20241120	120700	105836550	24900	24900	24900	24900	5
523	20241120	120600	105712050	24900	24900	24900	24900	7
524	20241120	120500	105537750	24900	24900	24900	24900	5
525	20241120	120400	105413250	24950	24950	24950	24950	0
526	20241120	120300	105413250	24950	24950	24950	24950	0
527	20241120	120200	105413250	24950	24950	24950	24950	50
528	20241120	120100	104165750	25000	25000	25000	25000	0
529	20241120	120000	104165750	25000	25000	25000	25000	0
530	20241120	115900	104165750	25000	25000	25000	25000	0
531	20241120	115800	104165750	25000	25000	25000	25000	0
532	20241120	115700	104165750	25000	25000	25000	25000	0
533	20241120	115600	104165750	25000	25000	25000	25000	0
534	20241120	115500	104165750	25000	25000	25000	25000	0
535	20241120	115400	104165750	25000	24950	25000	24950	11
536	20241120	115300	103891250	25000	25000	25000	25000	0
537	20241120	115200	103891250	25000	24950	25000	24950	36
538	20241120	115100	102991400	25000	25000	25000	25000	0
539	20241120	115000	102991400	25000	24900	25000	24900	2
540	20241120	114900	102941500	24950	24900	24950	24900	49
541	20241120	114800	101719550	24950	24950	24950	24900	3
542	20241120	114700	101644750	24900	24850	24900	24850	16
543	20241120	114600	101246500	24900	24850	24900	24850	6
544	20241120	114500	101097350	24850	24850	24850	24850	1
545	20241120	114400	101072500	24900	24900	24900	24900	0
546	20241120	114300	101072500	24900	24900	24900	24900	0
547	20241120	114200	101072500	24900	24850	24900	24850	190
548	20241120	114100	96346050	24850	24800	24850	24800	305
549	20241120	114000	88767050	24800	24800	24800	24800	56
550	20241120	113900	87378250	24850	24800	24850	24800	10
551	20241120	113800	87130200	24800	24800	24800	24800	0
552	20241120	113700	87130200	24800	24800	24800	24800	1
553	20241120	113600	87105400	24800	24800	24800	24800	0
554	20241120	113500	87105400	24800	24800	24800	24800	0
555	20241120	113400	87105400	24800	24800	24800	24800	5
556	20241120	113300	86981400	24800	24800	24800	24800	0
557	20241120	113200	86981400	24800	24750	24800	24750	34
558	20241120	113100	86139400	24700	24700	24700	24700	5
559	20241120	113000	86015900	24750	24750	24750	24750	0
560	20241120	112900	86015900	24750	24750	24750	24750	0
561	20241120	112800	86015900	24750	24750	24750	24750	2
562	20241120	112700	85966400	24700	24700	24700	24700	0
563	20241120	112600	85966400	24700	24700	24700	24700	0
564	20241120	112500	85966400	24700	24750	24750	24700	102
565	20241120	112400	83441950	24750	24750	24750	24750	0
566	20241120	112300	83441950	24750	24750	24750	24750	1
567	20241120	112200	83417200	24650	24650	24650	24650	5
568	20241120	112100	83293950	24650	24650	24650	24650	0
569	20241120	112000	83293950	24650	24650	24650	24650	0
570	20241120	111900	83293950	24650	24650	24650	24650	0
571	20241120	111800	83293950	24650	24650	24650	24650	0
572	20241120	111700	83293950	24650	24650	24650	24650	0
573	20241120	111600	83293950	24650	24650	24650	24650	0
574	20241120	111500	83293950	24650	24650	24650	24650	5
575	20241120	111400	83170700	24650	24700	24750	24650	343
576	20241120	111300	74690550	24650	24700	24700	24650	106
577	20241120	111200	72072650	24650	24650	24650	24650	0
578	20241120	111100	72072650	24650	24650	24650	24650	0
579	20241120	111000	72072650	24650	24650	24650	24650	0
580	20241120	110900	72072650	24650	24650	24650	24650	0
581	20241120	110800	72072650	24650	24650	24650	24650	0
582	20241120	110700	72072650	24650	24650	24650	24650	0
583	20241120	110600	72072650	24650	24700	24700	24650	245
584	20241120	110500	66031350	24700	24750	24750	24700	6
585	20241120	110400	65882900	24750	24750	24750	24750	0
586	20241120	110300	65882900	24750	24750	24750	24750	0
587	20241120	110200	65882900	24750	24750	24750	24750	1
588	20241120	110100	65858150	24750	24750	24750	24750	0
589	20241120	110000	65858150	24750	24750	24750	24750	1
590	20241120	105900	65833400	24650	24650	24650	24650	0
591	20241120	105800	65833400	24650	24650	24650	24650	0
592	20241120	105700	65833400	24650	24650	24650	24650	0
593	20241120	105600	65833400	24650	24650	24650	24650	0
594	20241120	105500	65833400	24650	24650	24650	24650	0
595	20241120	105400	65833400	24650	24650	24650	24650	0
596	20241120	105300	65833400	24650	24650	24650	24650	0
597	20241120	105200	65833400	24650	24650	24650	24650	0
598	20241120	105100	65833400	24650	24650	24650	24650	0
599	20241120	105000	65833400	24650	24650	24650	24650	0
600	20241120	104900	65833400	24650	24650	24650	24650	11
601	20241120	104800	65562250	24650	24650	24650	24650	0
602	20241120	104700	65562250	24650	24750	24750	24650	5
603	20241120	104600	65438600	24650	24750	24750	24650	12
604	20241120	104500	65141700	24750	24750	24750	24750	1
605	20241120	104400	65116950	24750	24700	24750	24650	12
606	20241120	104300	64821000	24650	24650	24650	24650	0
607	20241120	104200	64821000	24650	24650	24650	24650	0
608	20241120	104100	64821000	24650	24700	24700	24650	171
609	20241120	104000	60597900	24650	24650	24650	24650	0
610	20241120	103900	60597900	24650	24650	24650	24650	1
611	20241120	103800	60573250	24650	24700	24700	24650	38
612	20241120	103700	59634800	24650	24750	24750	24650	10
613	20241120	103600	59387400	24700	24700	24700	24700	0
614	20241120	103500	59387400	24700	24750	24750	24700	80
615	20241120	103400	57407500	24850	24850	24850	24850	0
616	20241120	103300	57407500	24850	24850	24850	24850	0
617	20241120	103200	57407500	24850	24850	24850	24850	0
618	20241120	103100	57407500	24850	24850	24850	24850	0
619	20241120	103000	57407500	24850	24850	24850	24850	0
620	20241120	102900	57407500	24850	24850	24850	24850	0
621	20241120	102800	57407500	24850	24850	24850	24850	0
622	20241120	102700	57407500	24850	24850	24850	24850	0
623	20241120	102600	57407500	24850	24650	24850	24650	11
624	20241120	102500	57135550	24700	24700	24700	24700	16
625	20241120	102400	56740350	24700	24700	24700	24700	1
626	20241120	102300	56715650	24800	24800	24800	24800	0
627	20241120	102200	56715650	24800	24800	24800	24800	1
628	20241120	102100	56690850	24800	24800	24800	24800	0
629	20241120	102000	56690850	24800	24800	24800	24800	1
630	20241120	101900	56666050	24700	24700	24700	24700	6
631	20241120	101800	56517850	24700	24850	24850	24700	52
632	20241120	101700	55230700	24850	24850	24850	24850	1
633	20241120	101600	55205850	24850	24850	24850	24850	0
634	20241120	101500	55205850	24850	24850	24850	24850	0
635	20241120	101400	55205850	24850	24850	24850	24850	0
636	20241120	101300	55205850	24850	24850	24850	24850	0
637	20241120	101200	55205850	24850	24850	24850	24850	0
638	20241120	101100	55205850	24850	24850	24900	24800	5
639	20241120	101000	55081650	24900	24900	24900	24900	1
640	20241120	100900	55056750	24850	24850	24850	24850	4
641	20241120	100800	54957350	24850	24800	24850	24800	7
642	20241120	100700	54783700	24850	24900	24900	24700	9
643	20241120	100600	54560750	24900	24750	24900	24750	3
644	20241120	100500	54486200	24850	24750	24850	24750	2
645	20241120	100400	54436600	24700	24700	24700	24700	0
646	20241120	100300	54436600	24700	24900	24900	24700	2
647	20241120	100200	54387000	24700	24750	24850	24700	11
648	20241120	100100	54113950	24850	24850	24850	24850	0
649	20241120	100000	54113950	24850	24750	24850	24750	2
650	20241120	095900	54064350	24700	24700	24700	24700	2
651	20241120	095800	54014950	24700	24700	24700	24700	2
652	20241120	095700	53965550	24700	24750	24800	24700	277
653	20241120	095600	47099100	24850	24850	24850	24850	0
654	20241120	095500	47099100	24850	24750	24850	24750	19
655	20241120	095400	46628250	24750	24750	24750	24750	0
656	20241120	095300	46628250	24750	24750	24750	24750	0
657	20241120	095200	46628250	24750	24750	24750	24750	0
658	20241120	095100	46628250	24750	24750	24750	24750	0
659	20241120	095000	46628250	24750	24750	24750	24750	1
660	20241120	094900	46603500	24700	24700	24700	24700	0
661	20241120	094800	46603500	24700	24750	24850	24700	208
662	20241120	094700	41455600	24800	24800	24800	24800	0
663	20241120	094600	41455600	24800	24800	24800	24800	0
664	20241120	094500	41455600	24800	24800	24800	24800	0
665	20241120	094400	41455600	24800	24700	24900	24700	39
666	20241120	094300	40489700	24650	24700	24700	24650	7
667	20241120	094200	40317100	24700	24700	24700	24700	0
668	20241120	094100	40317100	24700	24700	24700	24700	0
669	20241120	094000	40317100	24700	24700	24700	24700	0
670	20241120	093900	40317100	24700	24700	24700	24700	0
671	20241120	093800	40317100	24700	24700	24700	24700	0
672	20241120	093700	40317100	24700	24700	24700	24700	0
673	20241120	093600	40317100	24700	24700	24700	24700	0
674	20241120	093500	40317100	24700	24700	24700	24700	0
675	20241120	093400	40317100	24700	24600	24700	24600	227
676	20241120	093300	34730600	24700	24700	24700	24700	0
677	20241120	093200	34730600	24700	24650	24700	24650	4
678	20241120	093100	34631900	24650	24600	24650	24600	36
679	20241120	093000	33746250	24550	24550	24550	24550	0
680	20241120	092900	33746250	24550	24550	24550	24550	197
681	20241120	092800	28909900	24600	24600	24650	24600	252
682	20241120	092700	22710550	24600	24600	24600	24600	0
683	20241120	092600	22710550	24600	24600	24600	24600	185
684	20241120	092500	18159550	24600	24600	24600	24600	19
685	20241120	092400	17692150	24600	24600	24600	24600	1
686	20241120	092300	17667550	24600	24600	24600	24600	5
687	20241120	092200	17544550	24550	24550	24550	24550	0
688	20241120	092100	17544550	24550	24550	24550	24550	123
689	20241120	092000	14524900	24600	24600	24600	24600	72
690	20241120	091900	12753700	24600	24600	24600	24600	197
691	20241120	091800	7907500	24600	24600	24600	24600	0
692	20241120	091700	7907500	24600	24600	24600	24600	0
693	20241120	091600	7907500	24600	24600	24600	24600	0
694	20241120	091500	7907500	24600	24600	24600	24600	0
695	20241120	091400	7907500	24600	24700	24750	24600	129
696	20241120	091300	4730200	24700	24700	24700	24700	0
697	20241120	091200	4730200	24700	24700	24700	24700	0
698	20241120	091100	4730200	24700	24700	24700	24700	0
699	20241120	091000	4730200	24700	24700	24700	24700	0
700	20241120	090900	4730200	24700	24700	24700	24700	13
701	20241120	090800	4409100	24750	24800	24800	24750	2
702	20241120	090700	4359550	24750	24750	24750	24750	0
703	20241120	090600	4359550	24750	24750	24750	24750	0
704	20241120	090500	4359550	24750	24850	24850	24750	29
705	20241120	090400	3641500	24950	24950	24950	24950	0
706	20241120	090300	3641500	24950	24950	24950	24950	0
707	20241120	090200	3641500	24950	24950	24950	24950	0
708	20241120	090100	3641500	24950	24800	24950	24800	22
709	20241120	090000	3095300	24800	25100	25100	24800	124