KissMeData/000210/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	183000	1115161900	35650	35650	35650	35650	1015
3	20241121	182900	1115161900	35650	35650	35650	35650	0
4	20241121	182800	1115161900	35650	35650	35650	35650	0
5	20241121	182700	1115161900	35650	35650	35650	35650	0
6	20241121	182600	1115161900	35650	35650	35650	35650	0
7	20241121	182500	1115161900	35650	35650	35650	35650	0
8	20241121	182400	1115161900	35650	35650	35650	35650	0
9	20241121	182300	1115161900	35650	35650	35650	35650	0
10	20241121	182200	1115161900	35650	35650	35650	35650	0
11	20241121	182100	1115161900	35650	35650	35650	35650	0
12	20241121	182000	1115161900	35650	35650	35650	35650	0
13	20241121	181900	1115161900	35650	35650	35650	35650	0
14	20241121	181800	1115161900	35650	35650	35650	35650	0
15	20241121	181700	1115161900	35650	35650	35650	35650	0
16	20241121	181600	1115161900	35650	35650	35650	35650	0
17	20241121	181500	1115161900	35650	35650	35650	35650	0
18	20241121	181400	1115161900	35650	35650	35650	35650	0
19	20241121	181300	1115161900	35650	35650	35650	35650	0
20	20241121	181200	1115161900	35650	35650	35650	35650	0
21	20241121	181100	1115161900	35650	35650	35650	35650	0
22	20241121	181000	1115161900	35650	35650	35650	35650	0
23	20241121	180900	1115161900	35650	35650	35650	35650	0
24	20241121	180800	1115161900	35650	35650	35650	35650	0
25	20241121	180700	1115161900	35650	35650	35650	35650	0
26	20241121	180600	1115161900	35650	35650	35650	35650	0
27	20241121	180500	1115161900	35650	35650	35650	35650	0
28	20241121	180400	1115161900	35650	35650	35650	35650	0
29	20241121	180300	1115161900	35650	35650	35650	35650	0
30	20241121	180200	1115161900	35650	35650	35650	35650	0
31	20241121	180100	1115161900	35650	35650	35650	35650	0
32	20241121	180000	1115161900	35650	35650	35650	35650	1015
33	20241121	175900	1115161900	35650	35650	35650	35650	0
34	20241121	175800	1115161900	35650	35650	35650	35650	0
35	20241121	175700	1115161900	35650	35650	35650	35650	0
36	20241121	175600	1115161900	35650	35650	35650	35650	0
37	20241121	175500	1115161900	35650	35650	35650	35650	0
38	20241121	175400	1115161900	35650	35650	35650	35650	0
39	20241121	175300	1115161900	35650	35650	35650	35650	0
40	20241121	175200	1115161900	35650	35650	35650	35650	0
41	20241121	175100	1115161900	35650	35650	35650	35650	0
42	20241121	175000	1115161900	35650	35650	35650	35650	0
43	20241121	174900	1115161900	35650	35650	35650	35650	0
44	20241121	174800	1115161900	35650	35650	35650	35650	0
45	20241121	174700	1115161900	35650	35650	35650	35650	0
46	20241121	174600	1115161900	35650	35650	35650	35650	0
47	20241121	174500	1115161900	35650	35650	35650	35650	0
48	20241121	174400	1115161900	35650	35650	35650	35650	0
49	20241121	174300	1115161900	35650	35650	35650	35650	0
50	20241121	174200	1115161900	35650	35650	35650	35650	0
51	20241121	174100	1115161900	35650	35650	35650	35650	0
52	20241121	174000	1115161900	35650	35650	35650	35650	0
53	20241121	173900	1115161900	35650	35650	35650	35650	0
54	20241121	173800	1115161900	35650	35650	35650	35650	0
55	20241121	173700	1115161900	35650	35650	35650	35650	0
56	20241121	173600	1115161900	35650	35650	35650	35650	0
57	20241121	173500	1115161900	35650	35650	35650	35650	0
58	20241121	173400	1115161900	35650	35650	35650	35650	0
59	20241121	173300	1115161900	35650	35650	35650	35650	0
60	20241121	173200	1115161900	35650	35650	35650	35650	0
61	20241121	173100	1115161900	35650	35650	35650	35650	0
62	20241121	173000	1115161900	35650	35650	35650	35650	1015
63	20241121	172900	1115161900	35650	35650	35650	35650	0
64	20241121	172800	1115161900	35650	35650	35650	35650	0
65	20241121	172700	1115161900	35650	35650	35650	35650	0
66	20241121	172600	1115161900	35650	35650	35650	35650	0
67	20241121	172500	1115161900	35650	35650	35650	35650	0
68	20241121	172400	1115161900	35650	35650	35650	35650	0
69	20241121	172300	1115161900	35650	35650	35650	35650	0
70	20241121	172200	1115161900	35650	35650	35650	35650	0
71	20241121	172100	1115161900	35650	35650	35650	35650	0
72	20241121	172000	1115161900	35650	35650	35650	35650	0
73	20241121	171900	1115161900	35650	35650	35650	35650	0
74	20241121	171800	1115161900	35650	35650	35650	35650	0
75	20241121	171700	1115161900	35650	35650	35650	35650	0
76	20241121	171600	1115161900	35650	35650	35650	35650	0
77	20241121	171500	1115161900	35650	35650	35650	35650	0
78	20241121	171400	1115161900	35650	35650	35650	35650	0
79	20241121	171300	1115161900	35650	35650	35650	35650	0
80	20241121	171200	1115161900	35650	35650	35650	35650	0
81	20241121	171100	1115161900	35650	35650	35650	35650	0
82	20241121	171000	1115161900	35650	35650	35650	35650	0
83	20241121	170900	1115161900	35650	35650	35650	35650	0
84	20241121	170800	1115161900	35650	35650	35650	35650	0
85	20241121	170700	1115161900	35650	35650	35650	35650	0
86	20241121	170600	1115161900	35650	35650	35650	35650	0
87	20241121	170500	1115161900	35650	35650	35650	35650	0
88	20241121	170400	1115161900	35650	35650	35650	35650	0
89	20241121	170300	1115161900	35650	35650	35650	35650	0
90	20241121	170200	1115161900	35650	35650	35650	35650	0
91	20241121	170100	1115161900	35650	35650	35650	35650	0
92	20241121	170000	1115161900	35650	35650	35650	35650	1015
93	20241121	165900	1115161900	35650	35650	35650	35650	0
94	20241121	165800	1115161900	35650	35650	35650	35650	0
95	20241121	165700	1115161900	35650	35650	35650	35650	0
96	20241121	165600	1115161900	35650	35650	35650	35650	0
97	20241121	165500	1115161900	35650	35650	35650	35650	0
98	20241121	165400	1115161900	35650	35650	35650	35650	0
99	20241121	165300	1115161900	35650	35650	35650	35650	0
100	20241121	165200	1115161900	35650	35650	35650	35650	0
101	20241121	165100	1115161900	35650	35650	35650	35650	0
102	20241121	165000	1115161900	35650	35650	35650	35650	0
103	20241121	164900	1115161900	35650	35650	35650	35650	0
104	20241121	164800	1115161900	35650	35650	35650	35650	0
105	20241121	164700	1115161900	35650	35650	35650	35650	0
106	20241121	164600	1115161900	35650	35650	35650	35650	0
107	20241121	164500	1115161900	35650	35650	35650	35650	0
108	20241121	164400	1115161900	35650	35650	35650	35650	0
109	20241121	164300	1115161900	35650	35650	35650	35650	0
110	20241121	164200	1115161900	35650	35650	35650	35650	0
111	20241121	164100	1115161900	35650	35650	35650	35650	0
112	20241121	164000	1115161900	35650	35650	35650	35650	0
113	20241121	163900	1115161900	35650	35650	35650	35650	0
114	20241121	163800	1115161900	35650	35650	35650	35650	0
115	20241121	163700	1115161900	35650	35650	35650	35650	0
116	20241121	163600	1115161900	35650	35650	35650	35650	0
117	20241121	163500	1115161900	35650	35650	35650	35650	0
118	20241121	163400	1115161900	35650	35650	35650	35650	0
119	20241121	163300	1115161900	35650	35650	35650	35650	0
120	20241121	163200	1115161900	35650	35650	35650	35650	0
121	20241121	163100	1115161900	35650	35650	35650	35650	0
122	20241121	163000	1115161900	35650	35650	35650	35650	1015
123	20241121	162900	1115161900	35650	35650	35650	35650	0
124	20241121	162800	1115161900	35650	35650	35650	35650	0
125	20241121	162700	1115161900	35650	35650	35650	35650	0
126	20241121	162600	1115161900	35650	35650	35650	35650	0
127	20241121	162500	1115161900	35650	35650	35650	35650	0
128	20241121	162400	1115161900	35650	35650	35650	35650	0
129	20241121	162300	1115161900	35650	35650	35650	35650	0
130	20241121	162200	1115161900	35650	35650	35650	35650	0
131	20241121	162100	1115161900	35650	35650	35650	35650	0
132	20241121	162000	1115161900	35650	35650	35650	35650	0
133	20241121	161900	1115161900	35650	35650	35650	35650	0
134	20241121	161800	1115161900	35650	35650	35650	35650	0
135	20241121	161700	1115161900	35650	35650	35650	35650	0
136	20241121	161600	1115161900	35650	35650	35650	35650	0
137	20241121	161500	1115161900	35650	35650	35650	35650	0
138	20241121	161400	1115161900	35650	35650	35650	35650	0
139	20241121	161300	1115161900	35650	35650	35650	35650	0
140	20241121	161200	1115161900	35650	35650	35650	35650	0
141	20241121	161100	1115161900	35650	35650	35650	35650	0
142	20241121	161000	1115161900	35650	35650	35650	35650	0
143	20241121	160900	1115161900	35650	35650	35650	35650	0
144	20241121	160800	1115161900	35650	35650	35650	35650	0
145	20241121	160700	1115161900	35650	35650	35650	35650	0
146	20241121	160600	1115161900	35650	35650	35650	35650	0
147	20241121	160500	1115161900	35650	35650	35650	35650	0
148	20241121	160400	1115161900	35650	35650	35650	35650	0
149	20241121	160300	1115161900	35650	35650	35650	35650	0
150	20241121	160200	1115161900	35650	35650	35650	35650	0
151	20241121	160100	1115161900	35650	35650	35650	35650	0
152	20241121	160000	1115161900	35650	35650	35650	35650	1015
153	20241121	155900	1115161900	35650	35650	35650	35650	0
154	20241121	155800	1115161900	35650	35650	35650	35650	0
155	20241121	155700	1115161900	35650	35650	35650	35650	0
156	20241121	155600	1115161900	35650	35650	35650	35650	0
157	20241121	155500	1115161900	35650	35650	35650	35650	0
158	20241121	155400	1115161900	35650	35650	35650	35650	0
159	20241121	155300	1115161900	35650	35650	35650	35650	0
160	20241121	155200	1115161900	35650	35650	35650	35650	0
161	20241121	155100	1115161900	35650	35650	35650	35650	0
162	20241121	155000	1115161900	35650	35650	35650	35650	0
163	20241121	154900	1115161900	35650	35650	35650	35650	0
164	20241121	154800	1115161900	35650	35650	35650	35650	0
165	20241121	154700	1115161900	35650	35650	35650	35650	0
166	20241121	154600	1115161900	35650	35650	35650	35650	0
167	20241121	154500	1115161900	35650	35650	35650	35650	0
168	20241121	154400	1115161900	35650	35650	35650	35650	0
169	20241121	154300	1115161900	35650	35650	35650	35650	0
170	20241121	154200	1115161900	35650	35650	35650	35650	0
171	20241121	154100	1115161900	35650	35650	35650	35650	0
172	20241121	154000	1115161900	35650	35650	35650	35650	0
173	20241121	153900	1115161900	35650	35650	35650	35650	0
174	20241121	153800	1115161900	35650	35650	35650	35650	0
175	20241121	153700	1115161900	35650	35650	35650	35650	0
176	20241121	153600	1115161900	35650	35650	35650	35650	0
177	20241121	153500	1115161900	35650	35650	35650	35650	0
178	20241121	153400	1115161900	35650	35650	35650	35650	0
179	20241121	153300	1115161900	35650	35650	35650	35650	0
180	20241121	153200	1115161900	35650	35650	35650	35650	0
181	20241121	153100	1115161900	35650	35650	35650	35650	0
182	20241121	153000	1115161900	35650	35650	35650	35650	2030
183	20241121	152900	1078977150	35800	35800	35800	35800	0
184	20241121	152800	1078977150	35800	35800	35800	35800	0
185	20241121	152700	1078977150	35800	35800	35800	35800	0
186	20241121	152600	1078977150	35800	35800	35800	35800	0
187	20241121	152500	1078977150	35800	35800	35800	35800	0
188	20241121	152400	1078977150	35800	35800	35800	35800	0
189	20241121	152300	1078977150	35800	35800	35800	35800	0
190	20241121	152200	1078977150	35800	35800	35800	35800	0
191	20241121	152100	1078977150	35800	35800	35800	35800	0
192	20241121	152000	1078977150	35800	35800	35800	35800	0
193	20241121	151900	1078977150	35800	35650	35800	35650	52
194	20241121	151800	1077122900	35800	35650	35800	35650	85
195	20241121	151700	1074087950	35650	35650	35750	35650	18
196	20241121	151600	1073446150	35750	35650	35850	35650	89
197	20241121	151500	1070264100	35700	35700	35700	35600	316
198	20241121	151400	1058987550	35600	35650	35700	35600	23
199	20241121	151300	1058167500	35600	35650	35700	35600	150
200	20241121	151200	1052820250	35650	35700	35700	35650	37
201	20241121	151100	1051501150	35650	35650	35650	35650	20
202	20241121	151000	1050788150	35650	35700	35700	35650	70
203	20241121	150900	1048292550	35650	35700	35700	35650	4
204	20241121	150800	1048149850	35650	35700	35750	35650	134
205	20241121	150700	1043366950	35700	35750	35750	35700	54
206	20241121	150600	1041439100	35700	35700	35700	35700	33
207	20241121	150500	1040261000	35750	35700	35750	35700	9
208	20241121	150400	1039939650	35750	35750	35750	35700	63
209	20241121	150300	1037689000	35700	35700	35750	35700	39
210	20241121	150200	1036296500	35750	35750	35800	35700	144
211	20241121	150100	1031149500	35750	35850	35850	35750	965
212	20241121	150000	996609150	35800	35800	35850	35800	30
213	20241121	145900	995535100	35850	35850	35850	35850	6
214	20241121	145800	995320000	35850	35850	35850	35850	1
215	20241121	145700	995284150	35800	35850	35850	35800	47
216	20241121	145600	993601500	35800	35850	35850	35800	20
217	20241121	145500	992885450	35850	35800	35850	35800	3
218	20241121	145400	992778000	35850	35800	35850	35800	25
219	20241121	145300	991882950	35850	35800	35850	35800	2
220	20241121	145200	991811300	35800	35850	35850	35800	22
221	20241121	145100	991023550	35850	35850	35850	35850	1
222	20241121	145000	990987700	35800	35800	35800	35800	61
223	20241121	144900	988803900	35850	35850	35850	35850	5
224	20241121	144800	988624650	35800	35750	35800	35750	169
225	20241121	144700	982575350	35750	35850	35850	35750	207
226	20241121	144600	975171050	35800	35850	35850	35800	2
227	20241121	144500	975099400	35850	35850	35850	35800	4
228	20241121	144400	974956100	35850	35800	35850	35800	22
229	20241121	144300	974168400	35850	35800	35850	35800	4
230	20241121	144200	974025100	35850	35850	35850	35850	23
231	20241121	144100	973200550	35850	35800	35850	35800	29
232	20241121	144000	972162000	35800	35800	35850	35750	727
233	20241121	143900	946128500	35800	35800	35800	35800	0
234	20241121	143800	946128500	35800	35750	35800	35750	29
235	20241121	143700	945091700	35750	35800	35800	35750	1313
236	20241121	143600	898095450	35850	35800	35850	35800	3
237	20241121	143500	897988000	35850	35850	35850	35850	1
238	20241121	143400	897952150	35800	35850	35850	35800	215
239	20241121	143300	890254600	35850	35800	35850	35800	15
240	20241121	143200	889717550	35850	35850	35850	35800	26
241	20241121	143100	888786200	35850	35800	35850	35800	23
242	20241121	143000	887962750	35850	35850	35850	35850	2
243	20241121	142900	887891050	35800	35850	35850	35800	19
244	20241121	142800	887210800	35800	35800	35800	35800	25
245	20241121	142700	886315800	35850	35800	35850	35800	43
246	20241121	142600	884775450	35800	35800	35850	35800	43
247	20241121	142500	883235950	35800	35800	35850	35800	180
248	20241121	142400	876791900	35800	35800	35850	35800	51
249	20241121	142300	874965450	35850	35850	35850	35850	2
250	20241121	142200	874893750	35850	35850	35850	35850	99
251	20241121	142100	871344600	35900	35850	35900	35850	32
252	20241121	142000	870197350	35900	35900	35900	35900	22
253	20241121	141900	869407550	35850	35800	35850	35800	15
254	20241121	141800	868869900	35800	35800	35850	35750	889
255	20241121	141700	837026200	35750	35800	35800	35750	28
256	20241121	141600	836024700	35750	35750	35800	35750	101
257	20241121	141500	832412900	35800	35750	35800	35750	23
258	20241121	141400	831590550	35800	35800	35800	35750	25
259	20241121	141300	830696700	35750	35800	35800	35750	369
260	20241121	141200	817489750	35850	35850	35850	35850	1
261	20241121	141100	817453900	35800	35800	35850	35800	22
262	20241121	141000	816666250	35850	35850	35850	35850	1
263	20241121	140900	816630400	35800	35850	35850	35800	44
264	20241121	140800	815055050	35850	35850	35850	35800	24
265	20241121	140700	814195750	35850	35800	35850	35800	7
266	20241121	140600	813944900	35850	35850	35850	35850	257
267	20241121	140500	804731450	35850	35800	35850	35800	20
268	20241121	140400	804015400	35850	35800	35850	35800	231
269	20241121	140300	795745400	35800	35850	35850	35800	99
270	20241121	140200	792198650	35800	35800	35850	35800	74
271	20241121	140100	789549400	35800	35850	35850	35800	103
272	20241121	140000	785856950	35850	35800	35850	35800	4
273	20241121	135900	785713700	35800	35800	35850	35800	39
274	20241121	135800	784317400	35800	35850	35900	35800	230
275	20241121	135700	776073500	35850	35900	35900	35850	20
276	20241121	135600	775356400	35850	35850	35850	35850	17
277	20241121	135500	774746950	35850	35850	35900	35850	50
278	20241121	135400	772954400	35850	35900	35900	35850	18
279	20241121	135300	772309000	35850	35850	35900	35850	76
280	20241121	135200	769584350	35850	35850	35900	35850	81
281	20241121	135100	766680450	35850	35850	35850	35850	17
282	20241121	135000	766071000	35900	35850	35900	35850	20
283	20241121	134900	765353900	35850	35850	35900	35850	30
284	20241121	134800	764278350	35850	35850	35900	35850	44
285	20241121	134700	762700650	35850	35850	35900	35850	22
286	20241121	134600	761911900	35850	35900	35900	35850	36
287	20241121	134500	760621200	35850	35850	35850	35850	62
288	20241121	134400	758398500	35900	35900	35900	35900	73
289	20241121	134300	755777800	35900	35900	35950	35900	21
290	20241121	134200	755023800	35900	35900	35950	35900	41
291	20241121	134100	753551850	35900	35900	35950	35900	67
292	20241121	134000	751146500	35900	35900	35950	35900	19
293	20241121	133900	750464350	35950	35900	35950	35900	23
294	20241121	133800	749638550	35950	35950	35950	35900	22
295	20241121	133700	748847750	35950	35950	35950	35950	1
296	20241121	133600	748811800	35950	35950	35950	35950	1
297	20241121	133500	748775850	35900	35900	35950	35850	355
298	20241121	133400	736032350	35850	35850	35850	35850	22
299	20241121	133300	735243650	35900	35850	35900	35850	3
300	20241121	133200	735136050	35850	35900	35900	35850	19
301	20241121	133100	734454800	35900	35850	35900	35850	21
302	20241121	133000	733701000	35850	35900	35900	35850	60
303	20241121	132900	731548950	35850	35850	35850	35850	34
304	20241121	132800	730330050	35850	35850	35900	35850	7
305	20241121	132700	730079000	35850	35900	35900	35850	18
306	20241121	132600	729433650	35900	35850	35900	35850	22
307	20241121	132500	728644850	35850	35900	35900	35850	21
308	20241121	132400	727891950	35900	35900	35900	35900	13
309	20241121	132300	727425250	35900	35900	35900	35850	35
310	20241121	132200	726170000	35850	35850	35900	35850	64
311	20241121	132100	723875550	35850	35850	35900	35850	51
312	20241121	132000	722046600	35850	35900	35900	35850	53
313	20241121	131900	720146450	35900	35950	35950	35850	327
314	20241121	131800	708407200	35900	35900	35900	35900	80
315	20241121	131700	705535200	35900	35950	35950	35900	26
316	20241121	131600	704601700	35900	35950	36000	35900	408
317	20241121	131500	689934950	35950	35950	36000	35950	49
318	20241121	131400	688173350	35950	36000	36000	35950	18
319	20241121	131300	687526150	35950	35950	35950	35950	0
320	20241121	131200	687526150	35950	35950	36000	35950	375
321	20241121	131100	674044650	35950	35950	36000	35950	299
322	20241121	131000	663294550	35950	36000	36000	35950	108
323	20241121	130900	659411250	35950	36050	36050	35950	582
324	20241121	130800	638459800	36000	36000	36000	36000	552
325	20241121	130700	618587800	35950	35950	35950	35950	26
326	20241121	130600	617653100	35950	35950	35950	35900	19
327	20241121	130500	616970200	35950	35950	35950	35950	26
328	20241121	130400	616035500	35900	35950	35950	35900	30
329	20241121	130300	614957650	35900	35950	35950	35900	68
330	20241121	130200	612516350	35900	35900	35900	35900	13
331	20241121	130100	612049650	35950	35950	35950	35950	2
332	20241121	130000	611977750	35950	35900	35950	35900	17
333	20241121	125900	611367400	35900	35850	35950	35850	150
334	20241121	125800	605989300	35850	35850	35850	35850	1
335	20241121	125700	605953450	35850	35850	35850	35850	0
336	20241121	125600	605953450	35850	35800	35850	35800	33
337	20241121	125500	604772000	35850	35800	35850	35800	17
338	20241121	125400	604163300	35800	35850	35850	35800	21
339	20241121	125300	603411450	35800	35850	35850	35800	17
340	20241121	125200	602802800	35850	35850	35850	35850	1
341	20241121	125100	602766950	35850	35800	35850	35800	14
342	20241121	125000	602265700	35850	35800	35850	35800	136
343	20241121	124900	597396850	35850	35850	35850	35800	6
344	20241121	124800	597181800	35850	35850	35850	35850	2
345	20241121	124700	597110100	35850	35800	35850	35800	26
346	20241121	124600	596179200	35850	35850	35850	35850	0
347	20241121	124500	596179200	35850	35850	35850	35850	12
348	20241121	124400	595749000	35850	35800	35850	35800	7
349	20241121	124300	595498300	35800	35850	35850	35800	28
350	20241121	124200	594495850	35800	35850	35850	35800	6
351	20241121	124100	594281000	35800	35850	35850	35800	6
352	20241121	124000	594066150	35850	35850	35850	35800	234
353	20241121	123900	585678150	35850	35850	35850	35850	1
354	20241121	123800	585642300	35850	35850	35850	35850	1
355	20241121	123700	585606450	35850	35850	35850	35800	23
356	20241121	123600	584782950	35850	35850	35850	35850	1
357	20241121	123500	584747100	35850	35850	35850	35850	1
358	20241121	123400	584711250	35850	35850	35850	35800	3
359	20241121	123300	584603750	35800	35850	35900	35800	140
360	20241121	123200	579585650	35900	35900	35900	35900	21
361	20241121	123100	578831750	35900	35900	35900	35900	1
362	20241121	123000	578795850	35900	35900	35900	35900	1
363	20241121	122900	578759950	35900	35900	35900	35900	0
364	20241121	122800	578759950	35900	35850	35900	35850	17
365	20241121	122700	578150100	35850	35850	35850	35800	31
366	20241121	122600	577040200	35850	35850	35850	35850	2
367	20241121	122500	576968500	35800	35800	35800	35800	0
368	20241121	122400	576968500	35800	35750	35800	35750	89
369	20241121	122300	573783500	35800	35800	35800	35800	2
370	20241121	122200	573711900	35800	35800	35800	35800	1
371	20241121	122100	573676100	35800	35800	35800	35800	3
372	20241121	122000	573568700	35750	35800	35800	35750	17
373	20241121	121900	572960900	35750	35800	35800	35750	2
374	20241121	121800	572889350	35750	35800	35800	35750	12
375	20241121	121700	572460300	35750	35800	35800	35750	37
376	20241121	121600	571137500	35800	35800	35800	35800	29
377	20241121	121500	570099300	35800	35800	35800	35800	2
378	20241121	121400	570027700	35750	35750	35750	35750	17
379	20241121	121300	569419950	35800	35800	35800	35800	1
380	20241121	121200	569384150	35800	35800	35800	35800	2
381	20241121	121100	569312550	35800	35750	35800	35750	37
382	20241121	121000	567989750	35750	35800	35800	35750	14
383	20241121	120900	567489200	35750	35750	35750	35750	0
384	20241121	120800	567489200	35750	35750	35750	35750	1
385	20241121	120700	567453450	35750	35800	35800	35750	18
386	20241121	120600	566809900	35750	35800	35800	35750	14
387	20241121	120500	566309350	35800	35800	35800	35800	1
388	20241121	120400	566273550	35800	35800	35800	35750	36
389	20241121	120300	564986450	35750	35750	35750	35750	11
390	20241121	120200	564593200	35800	35800	35800	35800	1
391	20241121	120100	564557400	35750	35800	35800	35750	24
392	20241121	120000	563699250	35800	35800	35800	35800	1
393	20241121	115900	563663450	35800	35800	35800	35800	1
394	20241121	115800	563627650	35750	35750	35750	35750	51
395	20241121	115700	561804400	35800	35800	35800	35800	2
396	20241121	115600	561732800	35750	35750	35800	35750	41
397	20241121	115500	560267000	35800	35750	35800	35750	27
398	20241121	115400	559301700	35850	35900	35900	35800	16
399	20241121	115300	558728600	35850	35800	35850	35800	277
400	20241121	115200	548810150	35800	35800	35800	35800	4
401	20241121	115100	548666950	35800	35750	35800	35750	22
402	20241121	115000	547880400	35750	35800	35800	35750	99
403	20241121	114900	544338250	35800	35850	35850	35800	2
404	20241121	114800	544266600	35800	35850	35850	35800	322
405	20241121	114700	532727000	35850	35900	35900	35850	1349
406	20241121	114600	484302050	35950	35950	35950	35950	2
407	20241121	114500	484230150	35950	35900	35950	35900	65
408	20241121	114400	481894450	35950	35950	35950	35950	7
409	20241121	114300	481642800	35950	35950	35950	35900	28
410	20241121	114200	480637350	35950	35950	35950	35950	0
411	20241121	114100	480637350	35950	35950	35950	35900	85
412	20241121	114000	477582550	36000	35950	36000	35950	14
413	20241121	113900	477079200	35950	36000	36000	35950	14
414	20241121	113800	476575350	35950	36000	36000	35950	79
415	20241121	113700	473735250	36000	36000	36000	36000	3
416	20241121	113600	473627250	35950	35950	35950	35950	13
417	20241121	113500	473159900	36000	35950	36000	35950	146
418	20241121	113400	467905100	35950	35950	35950	35950	10
419	20241121	113300	467545600	35950	35950	35950	35950	103
420	20241121	113200	463842750	35950	35900	35950	35900	41
421	20241121	113100	462370000	35900	35950	35950	35900	12
422	20241121	113000	461938650	35950	35950	35950	35900	114
423	20241121	112900	457841000	35950	35900	35950	35900	14
424	20241121	112800	457338350	35950	35950	35950	35900	143
425	20241121	112700	452198000	35900	36000	36000	35900	244
426	20241121	112600	443426700	35950	35950	35950	35950	13
427	20241121	112500	442959350	36000	36000	36000	35950	23
428	20241121	112400	442132400	36000	35950	36000	35950	41
429	20241121	112300	440658400	35950	36000	36000	35950	98
430	20241121	112200	437135250	36000	36000	36000	36000	74
431	20241121	112100	434471250	36000	36000	36000	36000	2
432	20241121	112000	434399250	35950	35950	35950	35950	1
433	20241121	111900	434363300	35950	35950	36000	35950	124
434	20241121	111800	429901100	36000	36000	36000	36000	0
435	20241121	111700	429901100	36000	36000	36000	36000	3
436	20241121	111600	429793100	35950	36000	36000	35950	14
437	20241121	111500	429289750	36000	36000	36000	36000	125
438	20241121	111400	424789750	35950	35900	35950	35850	1058
439	20241121	111300	386805600	35900	35900	35900	35850	134
440	20241121	111200	381995650	35900	35900	35900	35900	24
441	20241121	111100	381134050	35850	35850	35850	35850	0
442	20241121	111000	381134050	35850	35850	35850	35850	0
443	20241121	110900	381134050	35850	35850	35900	35850	44
444	20241121	110800	379555800	35900	35850	35900	35850	13
445	20241121	110700	379089550	35850	35850	35850	35850	8
446	20241121	110600	378802750	35900	35850	35900	35850	465
447	20241121	110500	362129400	35800	35800	35800	35800	55
448	20241121	110400	360160400	35750	35750	35750	35750	0
449	20241121	110300	360160400	35750	35800	35800	35750	16
450	20241121	110200	359588150	35750	35750	35750	35750	88
451	20241121	110100	356442150	35750	35750	35750	35750	0
452	20241121	110000	356442150	35750	35750	35750	35750	0
453	20241121	105900	356442150	35750	35800	35800	35750	189
454	20241121	105800	349676550	35800	35800	35800	35800	5
455	20241121	105700	349497550	35800	35800	35800	35800	4
456	20241121	105600	349354350	35750	35750	35750	35750	16
457	20241121	105500	348782350	35800	35750	35800	35750	2
458	20241121	105400	348710800	35800	35800	35800	35800	0
459	20241121	105300	348710800	35800	35800	35800	35800	14
460	20241121	105200	348209600	35800	35800	35800	35750	157
461	20241121	105100	342590200	35750	35750	35750	35750	0
462	20241121	105000	342590200	35750	35750	35750	35750	1
463	20241121	104900	342554450	35800	35750	35800	35750	20
464	20241121	104800	341839250	35800	35800	35800	35800	1
465	20241121	104700	341803450	35800	35800	35800	35800	16
466	20241121	104600	341230650	35750	35800	35800	35750	23
467	20241121	104500	340408300	35800	35800	35800	35800	1
468	20241121	104400	340372500	35750	35750	35750	35750	0
469	20241121	104300	340372500	35750	35750	35750	35750	19
470	20241121	104200	339693250	35750	35750	35750	35750	0
471	20241121	104100	339693250	35750	35750	35750	35750	15
472	20241121	104000	339157000	35750	35750	35750	35750	2
473	20241121	103900	339085500	35700	35700	35700	35700	24
474	20241121	103800	338228700	35750	35750	35750	35750	9
475	20241121	103700	337906950	35750	35750	35750	35750	1
476	20241121	103600	337871200	35700	35700	35700	35700	21
477	20241121	103500	337121500	35750	35750	35750	35750	0
478	20241121	103400	337121500	35750	35750	35750	35750	10
479	20241121	103300	336764000	35700	35700	35700	35700	21
480	20241121	103200	336014300	35750	35750	35750	35750	231
481	20241121	103100	327756050	35800	35800	35800	35800	1
482	20241121	103000	327720250	35800	35750	35800	35750	24
483	20241121	102900	326862000	35750	35750	35750	35750	16
484	20241121	102800	326290000	35750	35750	35750	35750	1
485	20241121	102700	326254250	35750	35750	35750	35750	0
486	20241121	102600	326254250	35750	35750	35800	35750	41
487	20241121	102500	324788250	35800	35800	35800	35800	629
488	20241121	102400	302270050	35750	35750	35750	35750	105
489	20241121	102300	298516300	35750	35800	35800	35750	10
490	20241121	102200	298158750	35800	35750	35800	35750	12
491	20241121	102100	297729200	35750	35750	35750	35750	91
492	20241121	102000	294475950	35800	35750	35800	35750	24
493	20241121	101900	293617900	35800	35800	35800	35800	2
494	20241121	101800	293546300	35750	35750	35750	35750	6
495	20241121	101700	293331800	35750	35750	35750	35750	105
496	20241121	101600	289578050	35750	35750	35750	35750	9
497	20241121	101500	289256300	35750	35750	35750	35700	28
498	20241121	101400	288256100	35800	35800	35850	35750	197
499	20241121	101300	281207650	35750	35750	35750	35750	20
500	20241121	101200	280492650	35800	35800	35800	35800	1
501	20241121	101100	280456850	35850	35850	35850	35850	0
502	20241121	101000	280456850	35850	35800	35850	35800	22
503	20241121	100900	279669200	35800	35800	35800	35800	14
504	20241121	100800	279168000	35850	35850	35850	35850	1
505	20241121	100700	279132150	35850	35800	35850	35800	55
506	20241121	100600	277162950	35800	35800	35800	35800	30
507	20241121	100500	276088950	35800	35850	35850	35800	4
508	20241121	100400	275945700	35800	35800	35850	35800	56
509	20241121	100300	273940700	35800	35850	35850	35800	183
510	20241121	100200	267380550	35850	35850	35850	35850	131
511	20241121	100100	262684200	35900	35800	35900	35650	738
512	20241121	100000	236317850	35850	35850	35850	35850	7
513	20241121	095900	236066900	35900	35800	35900	35800	44
514	20241121	095800	234491550	35750	35750	35750	35750	0
515	20241121	095700	234491550	35750	35800	35800	35750	28
516	20241121	095600	233490100	35750	35750	35750	35750	16
517	20241121	095500	232918100	35700	35700	35700	35700	1
518	20241121	095400	232882400	35700	35750	35800	35700	27
519	20241121	095300	231918100	35750	35700	35750	35700	23
520	20241121	095200	231096200	35700	35750	35800	35700	17
521	20241121	095100	230488500	35750	35750	35750	35750	0
522	20241121	095000	230488500	35750	35800	35800	35750	10
523	20241121	094900	230130950	35800	35800	35800	35800	10
524	20241121	094800	229772950	35850	35850	35850	35850	7
525	20241121	094700	229522000	35850	35850	35850	35850	19
526	20241121	094600	228840850	35900	35750	35900	35750	4
527	20241121	094500	228697550	35800	35800	35800	35800	0
528	20241121	094400	228697550	35800	35800	35800	35800	4
529	20241121	094300	228554350	35800	35800	35800	35800	68
530	20241121	094200	226119950	35750	35800	35800	35750	11
531	20241121	094100	225726400	35800	35800	35800	35800	0
532	20241121	094000	225726400	35800	35700	35850	35700	450
533	20241121	093900	209646000	35600	35600	35600	35600	0
534	20241121	093800	209646000	35600	35600	35600	35600	147
535	20241121	093700	204412800	35650	35650	35650	35650	21
536	20241121	093600	203664150	35650	35700	35700	35650	12
537	20241121	093500	203236200	35700	35700	35700	35700	2
538	20241121	093400	203164800	35650	35650	35650	35650	685
539	20241121	093300	178744550	35650	35650	35650	35650	104
540	20241121	093200	175036950	35650	35650	35650	35650	29
541	20241121	093100	174003100	35700	35700	35700	35700	0
542	20241121	093000	174003100	35700	35700	35700	35700	17
543	20241121	092900	173396200	35700	35800	35800	35700	405
544	20241121	092800	158918200	35750	35750	35750	35750	0
545	20241121	092700	158918200	35750	35750	35750	35750	1
546	20241121	092600	158882450	35850	35850	35850	35850	0
547	20241121	092500	158882450	35850	35850	35850	35850	9
548	20241121	092400	158559800	35800	35800	35800	35800	0
549	20241121	092300	158559800	35800	35850	35850	35800	81
550	20241121	092200	155656250	35900	35900	35900	35900	50
551	20241121	092100	153861250	35950	35900	35950	35900	204
552	20241121	092000	146537600	35900	35750	35950	35750	546
553	20241121	091900	126965600	35750	35750	35750	35750	120
554	20241121	091800	122675600	35750	35650	35750	35650	269
555	20241121	091700	113071600	35650	35650	35650	35650	0
556	20241121	091600	113071600	35650	35650	35650	35650	37
557	20241121	091500	111752550	35600	35600	35600	35600	0
558	20241121	091400	111752550	35600	35600	35600	35600	0
559	20241121	091300	111752550	35600	35600	35600	35600	82
560	20241121	091200	108833350	35650	35650	35650	35650	94
561	20241121	091100	105482250	35550	35550	35550	35550	50
562	20241121	091000	103704750	35550	35600	35600	35550	31
563	20241121	090900	102601700	35600	35600	35600	35600	17
564	20241121	090800	101996500	35600	35600	35650	35600	377
565	20241121	090700	88571800	35600	35750	35750	35600	153
566	20241121	090600	83114200	35800	35750	35800	35750	127
567	20241121	090500	78573250	35750	35650	35750	35650	72
568	20241121	090400	76003150	35650	35600	35650	35600	19
569	20241121	090300	75326700	35600	35500	35600	35500	215
570	20241121	090200	67675400	35500	35550	35550	35500	78
571	20241121	090100	64904750	35450	35700	35700	35450	354
572	20241121	090000	52318050	35750	36300	36300	35750	1450