KissMeData/039200/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	192400	4026804500	24100	24100	24100	24100	2248
3	20241126	192300	4026804500	24100	24100	24100	24100	0
4	20241126	192200	4026804500	24100	24100	24100	24100	0
5	20241126	192100	4026804500	24100	24100	24100	24100	0
6	20241126	192000	4026804500	24100	24100	24100	24100	0
7	20241126	191900	4026804500	24100	24100	24100	24100	0
8	20241126	191800	4026804500	24100	24100	24100	24100	0
9	20241126	191700	4026804500	24100	24100	24100	24100	0
10	20241126	191600	4026804500	24100	24100	24100	24100	0
11	20241126	191500	4026804500	24100	24100	24100	24100	0
12	20241126	191400	4026804500	24100	24100	24100	24100	0
13	20241126	191300	4026804500	24100	24100	24100	24100	0
14	20241126	191200	4026804500	24100	24100	24100	24100	0
15	20241126	191100	4026804500	24100	24100	24100	24100	0
16	20241126	191000	4026804500	24100	24100	24100	24100	0
17	20241126	190900	4026804500	24100	24100	24100	24100	0
18	20241126	190800	4026804500	24100	24100	24100	24100	0
19	20241126	190700	4026804500	24100	24100	24100	24100	0
20	20241126	190600	4026804500	24100	24100	24100	24100	0
21	20241126	190500	4026804500	24100	24100	24100	24100	0
22	20241126	190400	4026804500	24100	24100	24100	24100	0
23	20241126	190300	4026804500	24100	24100	24100	24100	0
24	20241126	190200	4026804500	24100	24100	24100	24100	0
25	20241126	190100	4026804500	24100	24100	24100	24100	0
26	20241126	190000	4026804500	24100	24100	24100	24100	0
27	20241126	185900	4026804500	24100	24100	24100	24100	0
28	20241126	185800	4026804500	24100	24100	24100	24100	0
29	20241126	185700	4026804500	24100	24100	24100	24100	0
30	20241126	185600	4026804500	24100	24100	24100	24100	0
31	20241126	185500	4026804500	24100	24100	24100	24100	0
32	20241126	185400	4026804500	24100	24100	24100	24100	2248
33	20241126	185300	4026804500	24100	24100	24100	24100	0
34	20241126	185200	4026804500	24100	24100	24100	24100	0
35	20241126	185100	4026804500	24100	24100	24100	24100	0
36	20241126	185000	4026804500	24100	24100	24100	24100	0
37	20241126	184900	4026804500	24100	24100	24100	24100	0
38	20241126	184800	4026804500	24100	24100	24100	24100	0
39	20241126	184700	4026804500	24100	24100	24100	24100	0
40	20241126	184600	4026804500	24100	24100	24100	24100	0
41	20241126	184500	4026804500	24100	24100	24100	24100	0
42	20241126	184400	4026804500	24100	24100	24100	24100	0
43	20241126	184300	4026804500	24100	24100	24100	24100	0
44	20241126	184200	4026804500	24100	24100	24100	24100	0
45	20241126	184100	4026804500	24100	24100	24100	24100	0
46	20241126	184000	4026804500	24100	24100	24100	24100	0
47	20241126	183900	4026804500	24100	24100	24100	24100	0
48	20241126	183800	4026804500	24100	24100	24100	24100	0
49	20241126	183700	4026804500	24100	24100	24100	24100	0
50	20241126	183600	4026804500	24100	24100	24100	24100	0
51	20241126	183500	4026804500	24100	24100	24100	24100	0
52	20241126	183400	4026804500	24100	24100	24100	24100	0
53	20241126	183300	4026804500	24100	24100	24100	24100	0
54	20241126	183200	4026804500	24100	24100	24100	24100	0
55	20241126	183100	4026804500	24100	24100	24100	24100	0
56	20241126	183000	4026804500	24100	24100	24100	24100	0
57	20241126	182900	4026804500	24100	24100	24100	24100	0
58	20241126	182800	4026804500	24100	24100	24100	24100	0
59	20241126	182700	4026804500	24100	24100	24100	24100	0
60	20241126	182600	4026804500	24100	24100	24100	24100	0
61	20241126	182500	4026804500	24100	24100	24100	24100	0
62	20241126	182400	4026804500	24100	24100	24100	24100	2248
63	20241126	182300	4026804500	24100	24100	24100	24100	0
64	20241126	182200	4026804500	24100	24100	24100	24100	0
65	20241126	182100	4026804500	24100	24100	24100	24100	0
66	20241126	182000	4026804500	24100	24100	24100	24100	0
67	20241126	181900	4026804500	24100	24100	24100	24100	0
68	20241126	181800	4026804500	24100	24100	24100	24100	0
69	20241126	181700	4026804500	24100	24100	24100	24100	0
70	20241126	181600	4026804500	24100	24100	24100	24100	0
71	20241126	181500	4026804500	24100	24100	24100	24100	0
72	20241126	181400	4026804500	24100	24100	24100	24100	0
73	20241126	181300	4026804500	24100	24100	24100	24100	0
74	20241126	181200	4026804500	24100	24100	24100	24100	0
75	20241126	181100	4026804500	24100	24100	24100	24100	0
76	20241126	181000	4026804500	24100	24100	24100	24100	0
77	20241126	180900	4026804500	24100	24100	24100	24100	0
78	20241126	180800	4026804500	24100	24100	24100	24100	0
79	20241126	180700	4026804500	24100	24100	24100	24100	0
80	20241126	180600	4026804500	24100	24100	24100	24100	0
81	20241126	180500	4026804500	24100	24100	24100	24100	0
82	20241126	180400	4026804500	24100	24100	24100	24100	0
83	20241126	180300	4026804500	24100	24100	24100	24100	0
84	20241126	180200	4026804500	24100	24100	24100	24100	0
85	20241126	180100	4026804500	24100	24100	24100	24100	0
86	20241126	180000	4026804500	24100	24100	24100	24100	0
87	20241126	175900	4026804500	24100	24100	24100	24100	0
88	20241126	175800	4026804500	24100	24100	24100	24100	0
89	20241126	175700	4026804500	24100	24100	24100	24100	0
90	20241126	175600	4026804500	24100	24100	24100	24100	0
91	20241126	175500	4026804500	24100	24100	24100	24100	0
92	20241126	175400	4026804500	24100	24100	24100	24100	2248
93	20241126	175300	4026804500	24100	24100	24100	24100	0
94	20241126	175200	4026804500	24100	24100	24100	24100	0
95	20241126	175100	4026804500	24100	24100	24100	24100	0
96	20241126	175000	4026804500	24100	24100	24100	24100	0
97	20241126	174900	4026804500	24100	24100	24100	24100	0
98	20241126	174800	4026804500	24100	24100	24100	24100	0
99	20241126	174700	4026804500	24100	24100	24100	24100	0
100	20241126	174600	4026804500	24100	24100	24100	24100	0
101	20241126	174500	4026804500	24100	24100	24100	24100	0
102	20241126	174400	4026804500	24100	24100	24100	24100	0
103	20241126	174300	4026804500	24100	24100	24100	24100	0
104	20241126	174200	4026804500	24100	24100	24100	24100	0
105	20241126	174100	4026804500	24100	24100	24100	24100	0
106	20241126	174000	4026804500	24100	24100	24100	24100	0
107	20241126	173900	4026804500	24100	24100	24100	24100	0
108	20241126	173800	4026804500	24100	24100	24100	24100	0
109	20241126	173700	4026804500	24100	24100	24100	24100	0
110	20241126	173600	4026804500	24100	24100	24100	24100	0
111	20241126	173500	4026804500	24100	24100	24100	24100	0
112	20241126	173400	4026804500	24100	24100	24100	24100	0
113	20241126	173300	4026804500	24100	24100	24100	24100	0
114	20241126	173200	4026804500	24100	24100	24100	24100	0
115	20241126	173100	4026804500	24100	24100	24100	24100	0
116	20241126	173000	4026804500	24100	24100	24100	24100	0
117	20241126	172900	4026804500	24100	24100	24100	24100	0
118	20241126	172800	4026804500	24100	24100	24100	24100	0
119	20241126	172700	4026804500	24100	24100	24100	24100	0
120	20241126	172600	4026804500	24100	24100	24100	24100	0
121	20241126	172500	4026804500	24100	24100	24100	24100	0
122	20241126	172400	4026804500	24100	24100	24100	24100	2248
123	20241126	172300	4026804500	24100	24100	24100	24100	0
124	20241126	172200	4026804500	24100	24100	24100	24100	0
125	20241126	172100	4026804500	24100	24100	24100	24100	0
126	20241126	172000	4026804500	24100	24100	24100	24100	0
127	20241126	171900	4026804500	24100	24100	24100	24100	0
128	20241126	171800	4026804500	24100	24100	24100	24100	0
129	20241126	171700	4026804500	24100	24100	24100	24100	0
130	20241126	171600	4026804500	24100	24100	24100	24100	0
131	20241126	171500	4026804500	24100	24100	24100	24100	0
132	20241126	171400	4026804500	24100	24100	24100	24100	0
133	20241126	171300	4026804500	24100	24100	24100	24100	0
134	20241126	171200	4026804500	24100	24100	24100	24100	0
135	20241126	171100	4026804500	24100	24100	24100	24100	0
136	20241126	171000	4026804500	24100	24100	24100	24100	0
137	20241126	170900	4026804500	24100	24100	24100	24100	0
138	20241126	170800	4026804500	24100	24100	24100	24100	0
139	20241126	170700	4026804500	24100	24100	24100	24100	0
140	20241126	170600	4026804500	24100	24100	24100	24100	0
141	20241126	170500	4026804500	24100	24100	24100	24100	0
142	20241126	170400	4026804500	24100	24100	24100	24100	0
143	20241126	170300	4026804500	24100	24100	24100	24100	0
144	20241126	170200	4026804500	24100	24100	24100	24100	0
145	20241126	170100	4026804500	24100	24100	24100	24100	0
146	20241126	170000	4026804500	24100	24100	24100	24100	0
147	20241126	165900	4026804500	24100	24100	24100	24100	0
148	20241126	165800	4026804500	24100	24100	24100	24100	0
149	20241126	165700	4026804500	24100	24100	24100	24100	0
150	20241126	165600	4026804500	24100	24100	24100	24100	0
151	20241126	165500	4026804500	24100	24100	24100	24100	0
152	20241126	165400	4026804500	24100	24100	24100	24100	2248
153	20241126	165300	4026804500	24100	24100	24100	24100	0
154	20241126	165200	4026804500	24100	24100	24100	24100	0
155	20241126	165100	4026804500	24100	24100	24100	24100	0
156	20241126	165000	4026804500	24100	24100	24100	24100	0
157	20241126	164900	4026804500	24100	24100	24100	24100	0
158	20241126	164800	4026804500	24100	24100	24100	24100	0
159	20241126	164700	4026804500	24100	24100	24100	24100	0
160	20241126	164600	4026804500	24100	24100	24100	24100	0
161	20241126	164500	4026804500	24100	24100	24100	24100	0
162	20241126	164400	4026804500	24100	24100	24100	24100	0
163	20241126	164300	4026804500	24100	24100	24100	24100	0
164	20241126	164200	4026804500	24100	24100	24100	24100	0
165	20241126	164100	4026804500	24100	24100	24100	24100	0
166	20241126	164000	4026804500	24100	24100	24100	24100	0
167	20241126	163900	4026804500	24100	24100	24100	24100	0
168	20241126	163800	4026804500	24100	24100	24100	24100	0
169	20241126	163700	4026804500	24100	24100	24100	24100	0
170	20241126	163600	4026804500	24100	24100	24100	24100	0
171	20241126	163500	4026804500	24100	24100	24100	24100	0
172	20241126	163400	4026804500	24100	24100	24100	24100	0
173	20241126	163300	4026804500	24100	24100	24100	24100	0
174	20241126	163200	4026804500	24100	24100	24100	24100	0
175	20241126	163100	4026804500	24100	24100	24100	24100	0
176	20241126	163000	4026804500	24100	24100	24100	24100	0
177	20241126	162900	4026804500	24100	24100	24100	24100	0
178	20241126	162800	4026804500	24100	24100	24100	24100	0
179	20241126	162700	4026804500	24100	24100	24100	24100	0
180	20241126	162600	4026804500	24100	24100	24100	24100	0
181	20241126	162500	4026804500	24100	24100	24100	24100	0
182	20241126	162400	4026804500	24100	24100	24100	24100	2248
183	20241126	162300	4026804500	24100	24100	24100	24100	0
184	20241126	162200	4026804500	24100	24100	24100	24100	0
185	20241126	162100	4026804500	24100	24100	24100	24100	0
186	20241126	162000	4026804500	24100	24100	24100	24100	0
187	20241126	161900	4026804500	24100	24100	24100	24100	0
188	20241126	161800	4026804500	24100	24100	24100	24100	0
189	20241126	161700	4026804500	24100	24100	24100	24100	0
190	20241126	161600	4026804500	24100	24100	24100	24100	0
191	20241126	161500	4026804500	24100	24100	24100	24100	0
192	20241126	161400	4026804500	24100	24100	24100	24100	0
193	20241126	161300	4026804500	24100	24100	24100	24100	0
194	20241126	161200	4026804500	24100	24100	24100	24100	0
195	20241126	161100	4026804500	24100	24100	24100	24100	0
196	20241126	161000	4026804500	24100	24100	24100	24100	0
197	20241126	160900	4026804500	24100	24100	24100	24100	0
198	20241126	160800	4026804500	24100	24100	24100	24100	0
199	20241126	160700	4026804500	24100	24100	24100	24100	0
200	20241126	160600	4026804500	24100	24100	24100	24100	0
201	20241126	160500	4026804500	24100	24100	24100	24100	0
202	20241126	160400	4026804500	24100	24100	24100	24100	0
203	20241126	160300	4026804500	24100	24100	24100	24100	0
204	20241126	160200	4026804500	24100	24100	24100	24100	0
205	20241126	160100	4026804500	24100	24100	24100	24100	0
206	20241126	160000	4026804500	24100	24100	24100	24100	0
207	20241126	155900	4026804500	24100	24100	24100	24100	0
208	20241126	155800	4026804500	24100	24100	24100	24100	0
209	20241126	155700	4026804500	24100	24100	24100	24100	0
210	20241126	155600	4026804500	24100	24100	24100	24100	0
211	20241126	155500	4026804500	24100	24100	24100	24100	0
212	20241126	155400	4026804500	24100	24100	24100	24100	2248
213	20241126	155300	4026804500	24100	24100	24100	24100	0
214	20241126	155200	4026804500	24100	24100	24100	24100	0
215	20241126	155100	4026804500	24100	24100	24100	24100	0
216	20241126	155000	4026804500	24100	24100	24100	24100	0
217	20241126	154900	4026804500	24100	24100	24100	24100	0
218	20241126	154800	4026804500	24100	24100	24100	24100	0
219	20241126	154700	4026804500	24100	24100	24100	24100	0
220	20241126	154600	4026804500	24100	24100	24100	24100	0
221	20241126	154500	4026804500	24100	24100	24100	24100	0
222	20241126	154400	4026804500	24100	24100	24100	24100	0
223	20241126	154300	4026804500	24100	24100	24100	24100	0
224	20241126	154200	4026804500	24100	24100	24100	24100	0
225	20241126	154100	4026804500	24100	24100	24100	24100	0
226	20241126	154000	4026804500	24100	24100	24100	24100	0
227	20241126	153900	4026804500	24100	24100	24100	24100	0
228	20241126	153800	4026804500	24100	24100	24100	24100	0
229	20241126	153700	4026804500	24100	24100	24100	24100	0
230	20241126	153600	4026804500	24100	24100	24100	24100	0
231	20241126	153500	4026804500	24100	24100	24100	24100	0
232	20241126	153400	4026804500	24100	24100	24100	24100	0
233	20241126	153300	4026804500	24100	24100	24100	24100	0
234	20241126	153200	4026804500	24100	24100	24100	24100	0
235	20241126	153100	4026804500	24100	24100	24100	24100	0
236	20241126	153000	4026804500	24100	24100	24100	24100	2248
237	20241126	152900	3972627700	24150	24150	24150	24150	0
238	20241126	152800	3972627700	24150	24150	24150	24150	0
239	20241126	152700	3972627700	24150	24150	24150	24150	0
240	20241126	152600	3972627700	24150	24150	24150	24150	0
241	20241126	152500	3972627700	24150	24150	24150	24150	0
242	20241126	152400	3972627700	24150	24150	24150	24150	0
243	20241126	152300	3972627700	24150	24150	24150	24150	0
244	20241126	152200	3972627700	24150	24150	24150	24150	0
245	20241126	152100	3972627700	24150	24150	24150	24150	0
246	20241126	152000	3972627700	24150	24150	24150	24150	0
247	20241126	151900	3972627700	24150	24100	24150	24100	393
248	20241126	151800	3963138600	24100	24100	24100	24100	451
249	20241126	151700	3952269500	24050	24000	24050	24000	476
250	20241126	151600	3940824600	24050	24000	24050	24000	541
251	20241126	151500	3927826700	24050	24050	24050	24000	269
252	20241126	151400	3921369300	24050	24050	24050	24000	42
253	20241126	151300	3920360200	24050	24000	24050	24000	101
254	20241126	151200	3917935450	24050	24000	24050	24000	34
255	20241126	151100	3917118000	24050	24000	24050	24000	37
256	20241126	151000	3916229300	24000	24000	24050	24000	172
257	20241126	150900	3912099900	24050	24050	24050	24050	114
258	20241126	150800	3909358200	24050	24050	24050	24000	230
259	20241126	150700	3903836800	24050	24050	24050	24050	54
260	20241126	150600	3902538100	24050	24050	24050	24000	131
261	20241126	150500	3899387650	24050	24050	24050	24050	200
262	20241126	150400	3894577650	24050	24050	24050	24050	22
263	20241126	150300	3894048550	24050	23950	24050	23950	1242
264	20241126	150200	3864206800	23950	24000	24000	23950	150
265	20241126	150100	3860607800	24000	23950	24000	23950	70
266	20241126	150000	3858931200	24000	24000	24050	24000	95
267	20241126	145900	3856650400	24000	24000	24000	24000	185
268	20241126	145800	3852210400	24000	24050	24050	24000	111
269	20241126	145700	3849546350	24000	24000	24000	24000	100
270	20241126	145600	3847146350	24000	24000	24000	24000	13
271	20241126	145500	3846834350	24000	24000	24000	24000	8
272	20241126	145400	3846642350	24050	24050	24050	24050	20
273	20241126	145300	3846161350	24000	24000	24000	24000	86
274	20241126	145200	3844097350	23950	23950	23950	23950	50
275	20241126	145100	3842899850	24000	24000	24000	24000	405
276	20241126	145000	3833179850	24000	24000	24000	24000	143
277	20241126	144900	3829747850	24000	24000	24000	24000	156
278	20241126	144800	3826003850	24000	24050	24050	24000	286
279	20241126	144700	3819136350	24000	24000	24000	24000	146
280	20241126	144600	3815632350	24000	24000	24000	24000	264
281	20241126	144500	3809296350	24000	23900	24000	23850	1524
282	20241126	144400	3772771700	23900	23900	23900	23850	412
283	20241126	144300	3762924950	23900	23900	23900	23900	109
284	20241126	144200	3760319850	23850	23850	23850	23850	58
285	20241126	144100	3758936550	23900	23900	23900	23900	108
286	20241126	144000	3756355350	23900	23900	23950	23850	208
287	20241126	143900	3751387350	23900	23900	23900	23850	156
288	20241126	143800	3747662700	23900	23900	23900	23900	216
289	20241126	143700	3742500300	23850	23900	23900	23850	367
290	20241126	143600	3733732650	23900	23850	23900	23850	927
291	20241126	143500	3711623400	23850	23850	23900	23850	101
292	20241126	143400	3709213750	23850	23900	23900	23850	51
293	20241126	143300	3707997350	23850	23850	23850	23850	106
294	20241126	143200	3705469250	23900	23900	23900	23900	80
295	20241126	143100	3703557250	23900	23900	23900	23900	462
296	20241126	143000	3692515450	23950	23950	23950	23950	1
297	20241126	142900	3692491500	23900	23900	23900	23900	1
298	20241126	142800	3692467600	23900	23900	23900	23900	61
299	20241126	142700	3691009700	23800	23850	23950	23800	3923
300	20241126	142600	3597591000	23800	23750	23800	23750	243
301	20241126	142500	3591816450	23750	23750	23750	23750	56
302	20241126	142400	3590486450	23750	23850	23850	23750	51
303	20241126	142300	3589275100	23750	23800	23800	23750	227
304	20241126	142200	3583877800	23750	23800	23800	23750	151
305	20241126	142100	3580287550	23800	23750	23800	23750	116
306	20241126	142000	3577532350	23850	23750	23850	23750	162
307	20241126	141900	3573676700	23750	23800	23800	23750	120
308	20241126	141800	3570821250	23800	23800	23800	23750	38
309	20241126	141700	3569917300	23800	23850	23850	23800	2520
310	20241126	141600	3509939250	23850	23850	23850	23850	1
311	20241126	141500	3509915400	23850	23850	23850	23850	271
312	20241126	141400	3503452050	23850	23900	23900	23850	87
313	20241126	141300	3501375550	23850	23850	23950	23850	13
314	20241126	141200	3501064900	23950	23850	23950	23850	73
315	20241126	141100	3499323550	23850	23950	23950	23850	81
316	20241126	141000	3497390900	23950	23800	23950	23800	711
317	20241126	140900	3480392250	23800	23800	23800	23800	50
318	20241126	140800	3479202250	23800	23900	23900	23800	74
319	20241126	140700	3477440850	23800	23800	23850	23800	662
320	20241126	140600	3461672850	23850	23850	23850	23850	564
321	20241126	140500	3448221450	23850	23850	23850	23850	170
322	20241126	140400	3444166950	23850	23850	23850	23850	91
323	20241126	140300	3441996600	23850	23850	23850	23850	590
324	20241126	140200	3427925100	23850	23800	23850	23800	312
325	20241126	140100	3420487400	23850	23850	23850	23800	26
326	20241126	140000	3419867650	23850	23850	23850	23800	69
327	20241126	135900	3418225200	23850	23800	23850	23800	120
328	20241126	135800	3415368950	23800	23800	23800	23800	723
329	20241126	135700	3398161550	23800	23850	23850	23800	2108
330	20241126	135600	3347885800	23900	23900	23900	23900	3
331	20241126	135500	3347814100	23900	23850	23900	23850	2
332	20241126	135400	3347766350	23850	23850	23850	23850	160
333	20241126	135300	3343950350	23850	23900	23900	23850	375
334	20241126	135200	3335006450	23900	23900	23900	23900	716
335	20241126	135100	3317894050	23950	23900	23950	23900	69
336	20241126	135000	3316244800	23900	23900	23900	23900	128
337	20241126	134900	3313185600	23900	23900	23900	23900	131
338	20241126	134800	3310054700	23900	23900	23900	23900	30
339	20241126	134700	3309337700	23900	23900	23950	23850	647
340	20241126	134600	3293860900	23900	23900	23900	23900	54
341	20241126	134500	3292570300	23900	23900	23950	23900	109
342	20241126	134400	3289965050	23900	23900	23900	23900	174
343	20241126	134300	3285806450	23900	23900	23900	23900	31
344	20241126	134200	3285065550	23900	23900	23900	23900	201
345	20241126	134100	3280261650	23900	23900	23900	23900	125
346	20241126	134000	3277274150	23900	23900	23900	23900	504
347	20241126	133900	3265228550	23850	23900	23900	23850	40
348	20241126	133800	3264272650	23900	23900	23900	23900	164
349	20241126	133700	3260353050	23950	23950	23950	23950	14
350	20241126	133600	3260017750	23950	23900	23950	23900	435
351	20241126	133500	3249613600	23850	23900	23900	23850	23
352	20241126	133400	3249064000	23850	23850	23850	23850	0
353	20241126	133300	3249064000	23850	23850	23850	23850	544
354	20241126	133200	3236089600	23850	23900	23900	23850	432
355	20241126	133100	3225769800	23900	23850	23900	23850	54
356	20241126	133000	3224480750	23900	23850	23900	23850	174
357	20241126	132900	3220330200	23850	23850	23900	23850	768
358	20241126	132800	3202013300	23850	23900	23950	23850	1924
359	20241126	132700	3156026500	23950	23950	23950	23900	4932
360	20241126	132600	3037940550	23950	23950	23950	23950	590
361	20241126	132500	3023810050	23950	23950	23950	23950	60
362	20241126	132400	3022373050	23950	23950	23950	23950	230
363	20241126	132300	3016864550	23950	24000	24000	23950	158
364	20241126	132200	3013075900	24050	24050	24050	24050	2
365	20241126	132100	3013027800	24050	23950	24050	23950	91
366	20241126	132000	3010844250	23950	23950	23950	23950	0
367	20241126	131900	3010844250	23950	23950	23950	23950	20
368	20241126	131800	3010365250	24000	24000	24000	24000	592
369	20241126	131700	2996157250	24000	24000	24000	24000	163
370	20241126	131600	2992245250	24000	24050	24050	24000	165
371	20241126	131500	2988285200	24050	24050	24050	24050	619
372	20241126	131400	2973398250	24050	24050	24050	24050	2
373	20241126	131300	2973350150	24000	24000	24000	24000	650
374	20241126	131200	2957750150	24000	24000	24000	24000	0
375	20241126	131100	2957750150	24000	24000	24000	24000	0
376	20241126	131000	2957750150	24000	23950	24000	23950	656
377	20241126	130900	2942006350	24000	24000	24000	24000	13
378	20241126	130800	2941694350	24000	24000	24000	23950	103
379	20241126	130700	2939227350	24000	24050	24050	23950	2969
380	20241126	130600	2867973800	24050	24000	24050	24000	22
381	20241126	130500	2867445700	24000	24000	24000	24000	130
382	20241126	130400	2864325700	24000	24050	24050	24000	28
383	20241126	130300	2863653650	24050	24050	24100	24000	1226
384	20241126	130200	2834173500	24050	24050	24050	24050	0
385	20241126	130100	2834173500	24050	24050	24050	24050	318
386	20241126	130000	2826525600	24050	24050	24050	24050	0
387	20241126	125900	2826525600	24050	24050	24050	24050	126
388	20241126	125800	2823495300	24050	24050	24050	24050	0
389	20241126	125700	2823495300	24050	24050	24050	24050	23
390	20241126	125600	2822942150	24050	24050	24050	24050	30
391	20241126	125500	2822220650	24050	24050	24050	24050	20
392	20241126	125400	2821739650	24050	24050	24050	24050	100
393	20241126	125300	2819334650	24100	24100	24100	24100	0
394	20241126	125200	2819334650	24100	24100	24100	24100	3
395	20241126	125100	2819262350	24050	24050	24050	24050	220
396	20241126	125000	2813971350	24050	24050	24050	24050	1
397	20241126	124900	2813947300	24050	24050	24050	24050	78
398	20241126	124800	2812071400	24050	24050	24050	24050	251
399	20241126	124700	2806034850	24050	24050	24050	24050	46
400	20241126	124600	2804928550	24050	24100	24100	24050	199
401	20241126	124500	2800138550	24100	24100	24100	24100	3
402	20241126	124400	2800066250	24050	24050	24050	24050	0
403	20241126	124300	2800066250	24050	24050	24050	24050	100
404	20241126	124200	2797661250	24050	24050	24050	24000	504
405	20241126	124100	2785561050	24000	24000	24000	24000	13
406	20241126	124000	2785249050	24000	24000	24000	24000	0
407	20241126	123900	2785249050	24000	24050	24100	24000	1858
408	20241126	123800	2740564750	24100	24050	24100	24050	785
409	20241126	123700	2721685250	24100	24150	24150	24100	57
410	20241126	123600	2720311500	24100	24150	24150	24100	256
411	20241126	123500	2714139900	24150	24150	24150	24150	2
412	20241126	123400	2714091600	24100	24100	24100	24100	0
413	20241126	123300	2714091600	24100	24100	24100	24100	208
414	20241126	123200	2709078800	24100	24100	24100	24100	0
415	20241126	123100	2709078800	24100	24100	24100	24100	78
416	20241126	123000	2707199000	24100	24100	24100	24100	4224
417	20241126	122900	2605400600	24100	24100	24100	24100	0
418	20241126	122800	2605400600	24100	24100	24100	24100	16
419	20241126	122700	2605015000	24100	24150	24150	24100	20
420	20241126	122600	2604532300	24150	24150	24150	24150	0
421	20241126	122500	2604532300	24150	24150	24150	24150	46
422	20241126	122400	2603421400	24150	24150	24150	24150	122
423	20241126	122300	2600475100	24200	24200	24200	24200	1
424	20241126	122200	2600450900	24200	24150	24200	24150	7
425	20241126	122100	2600281750	24150	24150	24150	24150	312
426	20241126	122000	2592746950	24150	24150	24150	24150	0
427	20241126	121900	2592746950	24150	24150	24150	24150	0
428	20241126	121800	2592746950	24150	24150	24150	24150	0
429	20241126	121700	2592746950	24150	24150	24150	24150	3
430	20241126	121600	2592674500	24100	24100	24100	24100	0
431	20241126	121500	2592674500	24100	24100	24100	24100	0
432	20241126	121400	2592674500	24100	24100	24100	24100	8
433	20241126	121300	2592481700	24100	24100	24100	24100	111
434	20241126	121200	2589806600	24100	24100	24100	24100	27
435	20241126	121100	2589155900	24100	24100	24150	24100	41
436	20241126	121000	2588167750	24100	24100	24100	24100	164
437	20241126	120900	2584215350	24050	24050	24050	24050	40
438	20241126	120800	2583253350	24100	24100	24100	24100	88
439	20241126	120700	2581132550	24100	24100	24100	24100	52
440	20241126	120600	2579879350	24100	24100	24100	24100	0
441	20241126	120500	2579879350	24100	24100	24100	24100	30
442	20241126	120400	2579156350	24100	24100	24100	24100	2
443	20241126	120300	2579108150	24050	24100	24100	24050	58
444	20241126	120200	2577712500	24100	24100	24100	24100	0
445	20241126	120100	2577712500	24100	24100	24100	24100	0
446	20241126	120000	2577712500	24100	24100	24100	24100	352
447	20241126	115900	2569229300	24100	24100	24100	24100	15
448	20241126	115800	2568867800	24100	24100	24100	24100	151
449	20241126	115700	2565228700	24100	24050	24100	24050	302
450	20241126	115600	2557950550	24100	24100	24100	24100	1
451	20241126	115500	2557926450	24050	24050	24050	24050	4
452	20241126	115400	2557830250	24100	24100	24100	24100	1
453	20241126	115300	2557806150	24100	24100	24100	24050	68
454	20241126	115200	2556170650	24100	24100	24100	24100	0
455	20241126	115100	2556170650	24100	24100	24100	24100	30
456	20241126	115000	2555447650	24100	24100	24100	24100	0
457	20241126	114900	2555447650	24100	24100	24100	24100	1
458	20241126	114800	2555423550	24100	24100	24100	24100	4
459	20241126	114700	2555327150	24100	24100	24100	24100	1
460	20241126	114600	2555303050	24100	24100	24100	24100	5
461	20241126	114500	2555182550	24050	24000	24050	24000	564
462	20241126	114400	2541618700	24000	24000	24000	24000	210
463	20241126	114300	2536578700	24000	24000	24000	24000	0
464	20241126	114200	2536578700	24000	24000	24000	24000	1521
465	20241126	114100	2500074700	24050	24050	24050	24050	535
466	20241126	114000	2487207950	24050	24050	24050	24050	145
467	20241126	113900	2483720700	24050	24050	24050	24050	4
468	20241126	113800	2483624500	24050	24050	24050	24050	40
469	20241126	113700	2482662500	24050	24050	24050	24050	50
470	20241126	113600	2481460000	24050	24050	24050	24050	91
471	20241126	113500	2479271450	24050	24100	24100	24050	151
472	20241126	113400	2475639850	24100	24100	24100	24100	27
473	20241126	113300	2474989150	24100	24100	24100	24100	2
474	20241126	113200	2474940950	24050	24050	24050	24050	252
475	20241126	113100	2468880350	24050	24000	24050	24000	333
476	20241126	113000	2460876700	24000	24000	24000	24000	0
477	20241126	112900	2460876700	24000	24050	24050	24000	1409
478	20241126	112800	2427010550	24050	24100	24100	24050	601
479	20241126	112700	2412537500	24050	24100	24100	24050	3
480	20241126	112600	2412465300	24100	24050	24100	24050	460
481	20241126	112500	2401392300	24100	24100	24100	24100	1014
482	20241126	112400	2376954900	24100	24050	24150	24050	1088
483	20241126	112300	2350734100	24050	24050	24050	24050	778
484	20241126	112200	2332023200	24100	24100	24100	24100	107
485	20241126	112100	2329444500	24100	24150	24150	24100	1005
486	20241126	112000	2305223750	24150	24150	24150	24150	0
487	20241126	111900	2305223750	24150	24150	24150	24150	1
488	20241126	111800	2305199600	24200	24200	24200	24200	109
489	20241126	111700	2302561800	24150	24150	24150	24150	422
490	20241126	111600	2292370500	24150	24150	24150	24150	0
491	20241126	111500	2292370500	24150	24150	24150	24150	0
492	20241126	111400	2292370500	24150	24150	24150	24150	0
493	20241126	111300	2292370500	24150	24150	24150	24150	102
494	20241126	111200	2289907200	24200	24100	24200	24100	22
495	20241126	111100	2289375000	24100	24100	24100	24100	0
496	20241126	111000	2289375000	24100	24200	24200	24100	1017
497	20241126	110900	2264834000	24200	24200	24200	24200	0
498	20241126	110800	2264834000	24200	24200	24200	24200	0
499	20241126	110700	2264834000	24200	24200	24200	24200	19
500	20241126	110600	2264374200	24150	24150	24150	24150	0
501	20241126	110500	2264374200	24150	24150	24150	24150	0
502	20241126	110400	2264374200	24150	24150	24150	24150	111
503	20241126	110300	2261693550	24150	24100	24150	24100	428
504	20241126	110200	2251376250	24100	24100	24100	24100	0
505	20241126	110100	2251376250	24100	24100	24100	24100	11
506	20241126	110000	2251111150	24100	24200	24200	24100	244
507	20241126	105900	2245218550	24200	24200	24200	24150	35
508	20241126	105800	2244371800	24200	24200	24200	24200	0
509	20241126	105700	2244371800	24200	24200	24200	24200	0
510	20241126	105600	2244371800	24200	24200	24200	24200	0
511	20241126	105500	2244371800	24200	24200	24200	24200	0
512	20241126	105400	2244371800	24200	24200	24200	24200	200
513	20241126	105300	2239531800	24200	24200	24200	24200	0
514	20241126	105200	2239531800	24200	24200	24200	24200	1
515	20241126	105100	2239507600	24300	24300	24300	24300	0
516	20241126	105000	2239507600	24300	24250	24300	24250	11
517	20241126	104900	2239240350	24250	24250	24250	24250	15
518	20241126	104800	2238876600	24250	24250	24250	24150	421
519	20241126	104700	2228684550	24250	24250	24250	24250	100
520	20241126	104600	2226259550	24200	24200	24200	24200	1
521	20241126	104500	2226235350	24150	24150	24150	24150	165
522	20241126	104400	2222250600	24150	24150	24150	24150	0
523	20241126	104300	2222250600	24150	24150	24150	24150	0
524	20241126	104200	2222250600	24150	24150	24150	24150	0
525	20241126	104100	2222250600	24150	24200	24250	24150	275
526	20241126	104000	2215607900	24250	24200	24250	24200	48
527	20241126	103900	2214444050	24250	24250	24250	24250	10
528	20241126	103800	2214201550	24150	24150	24150	24150	1
529	20241126	103700	2214177400	24150	24200	24200	24150	324
530	20241126	103600	2206337100	24300	24200	24300	24200	264
531	20241126	103500	2199948200	24150	24200	24200	24150	331
532	20241126	103400	2191940500	24150	24100	24150	24100	275
533	20241126	103300	2185312750	24150	24200	24200	24150	136
534	20241126	103200	2182028300	24200	24200	24200	24150	19
535	20241126	103100	2181569000	24200	24200	24200	24200	7
536	20241126	103000	2181399600	24200	24150	24200	24100	45
537	20241126	102900	2180312150	24150	24150	24200	24150	286
538	20241126	102800	2173405000	24150	24200	24200	24150	38
539	20241126	102700	2172486650	24200	24150	24200	24150	15
540	20241126	102600	2172123900	24150	24200	24200	24150	28
541	20241126	102500	2171447350	24200	24150	24200	24100	159
542	20241126	102400	2167608750	24150	24100	24150	24100	54
543	20241126	102300	2166306050	24100	24100	24100	24100	12
544	20241126	102200	2166016850	24100	24100	24100	24100	19
545	20241126	102100	2165558950	24100	24100	24100	24100	20
546	20241126	102000	2165076950	24100	24100	24150	24100	865
547	20241126	101900	2144214300	24100	24050	24100	24050	472
548	20241126	101800	2132859450	24050	24000	24050	23950	27
549	20241126	101700	2132210850	23950	24000	24000	23950	1034
550	20241126	101600	2107436900	24000	24050	24050	24000	121
551	20241126	101500	2104532850	24000	24050	24100	24000	333
552	20241126	101400	2096524150	24050	23900	24100	23900	513
553	20241126	101300	2084217400	23900	23950	23950	23900	1840
554	20241126	101200	2040160550	23950	23950	24000	23950	104
555	20241126	101100	2037666100	23950	24000	24000	23950	182
556	20241126	101000	2033298150	24000	24000	24000	23950	24
557	20241126	100900	2032722200	24000	24000	24000	24000	309
558	20241126	100800	2025306200	24000	24000	24100	24000	54
559	20241126	100700	2024009500	24100	23950	24100	23950	1445
560	20241126	100600	1989400250	23950	24000	24000	23950	174
561	20241126	100500	1985231550	23950	24000	24100	23950	354
562	20241126	100400	1976738100	24000	24000	24000	24000	400
563	20241126	100300	1967138100	24000	23950	24000	23950	1557
564	20241126	100200	1929847900	23950	24000	24000	23950	3270
565	20241126	100100	1851377750	24000	24000	24000	24000	48
566	20241126	100000	1850225750	24000	24100	24100	24000	244
567	20241126	095900	1844357500	24000	24000	24100	24000	864
568	20241126	095800	1823557600	24000	24000	24000	23950	144
569	20241126	095700	1820102550	24000	24000	24000	23950	1139
570	20241126	095600	1792768600	24000	24100	24100	24000	684
571	20241126	095500	1776317250	24100	24100	24150	24050	130
572	20241126	095400	1773184250	24100	24100	24100	24100	238
573	20241126	095300	1767448450	24100	24150	24150	24050	520
574	20241126	095200	1754928350	24150	24050	24150	24050	631
575	20241126	095100	1739724300	24000	23950	24100	23950	1384
576	20241126	095000	1706444500	23950	23950	23950	23900	2370
577	20241126	094900	1649728700	23950	24000	24050	23950	2406
578	20241126	094800	1591985450	24050	24100	24150	24050	849
579	20241126	094700	1571559500	24150	24100	24150	24050	97
580	20241126	094600	1569221150	24100	24050	24150	24050	757
581	20241126	094500	1550976700	24100	24050	24100	24050	919
582	20241126	094400	1528847300	24050	24100	24100	24050	1587
583	20241126	094300	1490677050	24100	24150	24150	24100	1689
584	20241126	094200	1449971750	24150	24200	24200	24100	243
585	20241126	094100	1444103300	24200	24200	24200	24100	19
586	20241126	094000	1443644300	24200	24150	24200	24150	1008
587	20241126	093900	1419299850	24100	24100	24150	24100	8
588	20241126	093800	1419106750	24150	24150	24200	24150	230
589	20241126	093700	1413552100	24150	24150	24150	24100	159
590	20241126	093600	1409712950	24150	24150	24150	24100	2450
591	20241126	093500	1350632900	24150	24150	24200	24150	982
592	20241126	093400	1326917550	24150	24200	24200	24150	1241
593	20241126	093300	1296917900	24200	24200	24200	24150	2812
594	20241126	093200	1228921950	24200	24200	24250	24200	246
595	20241126	093100	1222967750	24200	24250	24250	24200	241
596	20241126	093000	1217126900	24200	24250	24300	24200	133
597	20241126	092900	1213906550	24250	24250	24250	24250	340
598	20241126	092800	1205661550	24250	24200	24250	24200	162
599	20241126	092700	1201734150	24200	24150	24450	24100	800
600	20241126	092600	1182366500	24100	24250	24250	24100	9559
601	20241126	092500	951045400	24250	24300	24350	24250	849
602	20241126	092400	930415900	24300	24250	24300	24250	415
603	20241126	092300	920349250	24300	24300	24300	24200	1395
604	20241126	092200	886538000	24300	24300	24350	24300	1070
605	20241126	092100	860536900	24300	24300	24300	24300	348
606	20241126	092000	852080500	24300	24350	24350	24300	229
607	20241126	091900	846510550	24400	24300	24400	24300	1018
608	20241126	091800	821772900	24250	24350	24350	24200	9700
609	20241126	091700	586384350	24400	24350	24400	24350	1463
610	20241126	091600	550760200	24350	24350	24350	24300	496
611	20241126	091500	538688750	24350	24400	24400	24300	1986
612	20241126	091400	490327150	24550	24400	24550	24350	1488
613	20241126	091300	454017100	24400	24500	24500	24400	1166
614	20241126	091200	425507400	24500	24500	24500	24450	317
615	20241126	091100	417751700	24500	24550	24550	24450	585
616	20241126	091000	403431200	24500	24500	24550	24450	427
617	20241126	090900	392962650	24500	24400	24500	24400	696
618	20241126	090800	375956900	24400	24400	24400	24400	363
619	20241126	090700	367099700	24450	24400	24450	24400	33
620	20241126	090600	366293750	24350	24450	24450	24350	2663
621	20241126	090500	301321200	24450	24500	24650	24400	4235
622	20241126	090400	197856900	24550	24600	24600	24550	902
623	20241126	090300	175677550	24650	24650	24650	24600	1834
624	20241126	090200	130544350	24600	24550	24600	24500	398
625	20241126	090100	120768250	24550	24700	24700	24450	3040
626	20241126	090000	46226950	24600	24800	24800	24600	1795