KissMeData/000210/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183000	1628218650	35750	35750	35750	35750	1104
3	20241120	182900	1628218650	35750	35750	35750	35750	0
4	20241120	182800	1628218650	35750	35750	35750	35750	0
5	20241120	182700	1628218650	35750	35750	35750	35750	0
6	20241120	182600	1628218650	35750	35750	35750	35750	0
7	20241120	182500	1628218650	35750	35750	35750	35750	0
8	20241120	182400	1628218650	35750	35750	35750	35750	0
9	20241120	182300	1628218650	35750	35750	35750	35750	0
10	20241120	182200	1628218650	35750	35750	35750	35750	0
11	20241120	182100	1628218650	35750	35750	35750	35750	0
12	20241120	182000	1628218650	35750	35750	35750	35750	0
13	20241120	181900	1628218650	35750	35750	35750	35750	0
14	20241120	181800	1628218650	35750	35750	35750	35750	0
15	20241120	181700	1628218650	35750	35750	35750	35750	0
16	20241120	181600	1628218650	35750	35750	35750	35750	0
17	20241120	181500	1628218650	35750	35750	35750	35750	0
18	20241120	181400	1628218650	35750	35750	35750	35750	0
19	20241120	181300	1628218650	35750	35750	35750	35750	0
20	20241120	181200	1628218650	35750	35750	35750	35750	0
21	20241120	181100	1628218650	35750	35750	35750	35750	0
22	20241120	181000	1628218650	35750	35750	35750	35750	0
23	20241120	180900	1628218650	35750	35750	35750	35750	0
24	20241120	180800	1628218650	35750	35750	35750	35750	0
25	20241120	180700	1628218650	35750	35750	35750	35750	0
26	20241120	180600	1628218650	35750	35750	35750	35750	0
27	20241120	180500	1628218650	35750	35750	35750	35750	0
28	20241120	180400	1628218650	35750	35750	35750	35750	0
29	20241120	180300	1628218650	35750	35750	35750	35750	0
30	20241120	180200	1628218650	35750	35750	35750	35750	0
31	20241120	180100	1628218650	35750	35750	35750	35750	0
32	20241120	180000	1628218650	35750	35750	35750	35750	1104
33	20241120	175900	1628218650	35750	35750	35750	35750	0
34	20241120	175800	1628218650	35750	35750	35750	35750	0
35	20241120	175700	1628218650	35750	35750	35750	35750	0
36	20241120	175600	1628218650	35750	35750	35750	35750	0
37	20241120	175500	1628218650	35750	35750	35750	35750	0
38	20241120	175400	1628218650	35750	35750	35750	35750	0
39	20241120	175300	1628218650	35750	35750	35750	35750	0
40	20241120	175200	1628218650	35750	35750	35750	35750	0
41	20241120	175100	1628218650	35750	35750	35750	35750	0
42	20241120	175000	1628218650	35750	35750	35750	35750	0
43	20241120	174900	1628218650	35750	35750	35750	35750	0
44	20241120	174800	1628218650	35750	35750	35750	35750	0
45	20241120	174700	1628218650	35750	35750	35750	35750	0
46	20241120	174600	1628218650	35750	35750	35750	35750	0
47	20241120	174500	1628218650	35750	35750	35750	35750	0
48	20241120	174400	1628218650	35750	35750	35750	35750	0
49	20241120	174300	1628218650	35750	35750	35750	35750	0
50	20241120	174200	1628218650	35750	35750	35750	35750	0
51	20241120	174100	1628218650	35750	35750	35750	35750	0
52	20241120	174000	1628218650	35750	35750	35750	35750	0
53	20241120	173900	1628218650	35750	35750	35750	35750	0
54	20241120	173800	1628218650	35750	35750	35750	35750	0
55	20241120	173700	1628218650	35750	35750	35750	35750	0
56	20241120	173600	1628218650	35750	35750	35750	35750	0
57	20241120	173500	1628218650	35750	35750	35750	35750	0
58	20241120	173400	1628218650	35750	35750	35750	35750	0
59	20241120	173300	1628218650	35750	35750	35750	35750	0
60	20241120	173200	1628218650	35750	35750	35750	35750	0
61	20241120	173100	1628218650	35750	35750	35750	35750	0
62	20241120	173000	1628218650	35750	35750	35750	35750	1104
63	20241120	172900	1628218650	35750	35750	35750	35750	0
64	20241120	172800	1628218650	35750	35750	35750	35750	0
65	20241120	172700	1628218650	35750	35750	35750	35750	0
66	20241120	172600	1628218650	35750	35750	35750	35750	0
67	20241120	172500	1628218650	35750	35750	35750	35750	0
68	20241120	172400	1628218650	35750	35750	35750	35750	0
69	20241120	172300	1628218650	35750	35750	35750	35750	0
70	20241120	172200	1628218650	35750	35750	35750	35750	0
71	20241120	172100	1628218650	35750	35750	35750	35750	0
72	20241120	172000	1628218650	35750	35750	35750	35750	0
73	20241120	171900	1628218650	35750	35750	35750	35750	0
74	20241120	171800	1628218650	35750	35750	35750	35750	0
75	20241120	171700	1628218650	35750	35750	35750	35750	0
76	20241120	171600	1628218650	35750	35750	35750	35750	0
77	20241120	171500	1628218650	35750	35750	35750	35750	0
78	20241120	171400	1628218650	35750	35750	35750	35750	0
79	20241120	171300	1628218650	35750	35750	35750	35750	0
80	20241120	171200	1628218650	35750	35750	35750	35750	0
81	20241120	171100	1628218650	35750	35750	35750	35750	0
82	20241120	171000	1628218650	35750	35750	35750	35750	0
83	20241120	170900	1628218650	35750	35750	35750	35750	0
84	20241120	170800	1628218650	35750	35750	35750	35750	0
85	20241120	170700	1628218650	35750	35750	35750	35750	0
86	20241120	170600	1628218650	35750	35750	35750	35750	0
87	20241120	170500	1628218650	35750	35750	35750	35750	0
88	20241120	170400	1628218650	35750	35750	35750	35750	0
89	20241120	170300	1628218650	35750	35750	35750	35750	0
90	20241120	170200	1628218650	35750	35750	35750	35750	0
91	20241120	170100	1628218650	35750	35750	35750	35750	0
92	20241120	170000	1628218650	35750	35750	35750	35750	1104
93	20241120	165900	1628218650	35750	35750	35750	35750	0
94	20241120	165800	1628218650	35750	35750	35750	35750	0
95	20241120	165700	1628218650	35750	35750	35750	35750	0
96	20241120	165600	1628218650	35750	35750	35750	35750	0
97	20241120	165500	1628218650	35750	35750	35750	35750	0
98	20241120	165400	1628218650	35750	35750	35750	35750	0
99	20241120	165300	1628218650	35750	35750	35750	35750	0
100	20241120	165200	1628218650	35750	35750	35750	35750	0
101	20241120	165100	1628218650	35750	35750	35750	35750	0
102	20241120	165000	1628218650	35750	35750	35750	35750	0
103	20241120	164900	1628218650	35750	35750	35750	35750	0
104	20241120	164800	1628218650	35750	35750	35750	35750	0
105	20241120	164700	1628218650	35750	35750	35750	35750	0
106	20241120	164600	1628218650	35750	35750	35750	35750	0
107	20241120	164500	1628218650	35750	35750	35750	35750	0
108	20241120	164400	1628218650	35750	35750	35750	35750	0
109	20241120	164300	1628218650	35750	35750	35750	35750	0
110	20241120	164200	1628218650	35750	35750	35750	35750	0
111	20241120	164100	1628218650	35750	35750	35750	35750	0
112	20241120	164000	1628218650	35750	35750	35750	35750	0
113	20241120	163900	1628218650	35750	35750	35750	35750	0
114	20241120	163800	1628218650	35750	35750	35750	35750	0
115	20241120	163700	1628218650	35750	35750	35750	35750	0
116	20241120	163600	1628218650	35750	35750	35750	35750	0
117	20241120	163500	1628218650	35750	35750	35750	35750	0
118	20241120	163400	1628218650	35750	35750	35750	35750	0
119	20241120	163300	1628218650	35750	35750	35750	35750	0
120	20241120	163200	1628218650	35750	35750	35750	35750	0
121	20241120	163100	1628218650	35750	35750	35750	35750	0
122	20241120	163000	1628218650	35750	35750	35750	35750	1104
123	20241120	162900	1628218650	35750	35750	35750	35750	0
124	20241120	162800	1628218650	35750	35750	35750	35750	0
125	20241120	162700	1628218650	35750	35750	35750	35750	0
126	20241120	162600	1628218650	35750	35750	35750	35750	0
127	20241120	162500	1628218650	35750	35750	35750	35750	0
128	20241120	162400	1628218650	35750	35750	35750	35750	0
129	20241120	162300	1628218650	35750	35750	35750	35750	0
130	20241120	162200	1628218650	35750	35750	35750	35750	0
131	20241120	162100	1628218650	35750	35750	35750	35750	0
132	20241120	162000	1628218650	35750	35750	35750	35750	0
133	20241120	161900	1628218650	35750	35750	35750	35750	0
134	20241120	161800	1628218650	35750	35750	35750	35750	0
135	20241120	161700	1628218650	35750	35750	35750	35750	0
136	20241120	161600	1628218650	35750	35750	35750	35750	0
137	20241120	161500	1628218650	35750	35750	35750	35750	0
138	20241120	161400	1628218650	35750	35750	35750	35750	0
139	20241120	161300	1628218650	35750	35750	35750	35750	0
140	20241120	161200	1628218650	35750	35750	35750	35750	0
141	20241120	161100	1628218650	35750	35750	35750	35750	0
142	20241120	161000	1628218650	35750	35750	35750	35750	0
143	20241120	160900	1628218650	35750	35750	35750	35750	0
144	20241120	160800	1628218650	35750	35750	35750	35750	0
145	20241120	160700	1628218650	35750	35750	35750	35750	0
146	20241120	160600	1628218650	35750	35750	35750	35750	0
147	20241120	160500	1628218650	35750	35750	35750	35750	0
148	20241120	160400	1628218650	35750	35750	35750	35750	0
149	20241120	160300	1628218650	35750	35750	35750	35750	0
150	20241120	160200	1628218650	35750	35750	35750	35750	0
151	20241120	160100	1628218650	35750	35750	35750	35750	0
152	20241120	160000	1628218650	35750	35750	35750	35750	1104
153	20241120	155900	1628218650	35750	35750	35750	35750	0
154	20241120	155800	1628218650	35750	35750	35750	35750	0
155	20241120	155700	1628218650	35750	35750	35750	35750	0
156	20241120	155600	1628218650	35750	35750	35750	35750	0
157	20241120	155500	1628218650	35750	35750	35750	35750	0
158	20241120	155400	1628218650	35750	35750	35750	35750	0
159	20241120	155300	1628218650	35750	35750	35750	35750	0
160	20241120	155200	1628218650	35750	35750	35750	35750	0
161	20241120	155100	1628218650	35750	35750	35750	35750	0
162	20241120	155000	1628218650	35750	35750	35750	35750	0
163	20241120	154900	1628218650	35750	35750	35750	35750	0
164	20241120	154800	1628218650	35750	35750	35750	35750	0
165	20241120	154700	1628218650	35750	35750	35750	35750	0
166	20241120	154600	1628218650	35750	35750	35750	35750	0
167	20241120	154500	1628218650	35750	35750	35750	35750	0
168	20241120	154400	1628218650	35750	35750	35750	35750	0
169	20241120	154300	1628218650	35750	35750	35750	35750	0
170	20241120	154200	1628218650	35750	35750	35750	35750	0
171	20241120	154100	1628218650	35750	35750	35750	35750	0
172	20241120	154000	1628218650	35750	35750	35750	35750	0
173	20241120	153900	1628218650	35750	35750	35750	35750	0
174	20241120	153800	1628218650	35750	35750	35750	35750	0
175	20241120	153700	1628218650	35750	35750	35750	35750	0
176	20241120	153600	1628218650	35750	35750	35750	35750	0
177	20241120	153500	1628218650	35750	35750	35750	35750	0
178	20241120	153400	1628218650	35750	35750	35750	35750	0
179	20241120	153300	1628218650	35750	35750	35750	35750	0
180	20241120	153200	1628218650	35750	35750	35750	35750	0
181	20241120	153100	1628218650	35750	35750	35750	35750	0
182	20241120	153000	1628218650	35750	35750	35750	35750	2208
183	20241120	152900	1588750650	35750	35750	35750	35750	0
184	20241120	152800	1588750650	35750	35750	35750	35750	0
185	20241120	152700	1588750650	35750	35750	35750	35750	0
186	20241120	152600	1588750650	35750	35750	35750	35750	0
187	20241120	152500	1588750650	35750	35750	35750	35750	0
188	20241120	152400	1588750650	35750	35750	35750	35750	0
189	20241120	152300	1588750650	35750	35750	35750	35750	0
190	20241120	152200	1588750650	35750	35750	35750	35750	0
191	20241120	152100	1588750650	35750	35750	35750	35750	0
192	20241120	152000	1588750650	35750	35750	35750	35750	0
193	20241120	151900	1588750650	35750	35650	35750	35650	188
194	20241120	151800	1582041600	35700	35650	35750	35650	166
195	20241120	151700	1576113750	35650	35700	35750	35650	58
196	20241120	151600	1574044600	35700	35650	35700	35650	100
197	20241120	151500	1570476350	35750	35700	35750	35650	94
198	20241120	151400	1567120500	35700	35650	35700	35650	279
199	20241120	151300	1557165400	35650	35650	35650	35600	696
200	20241120	151200	1532354850	35600	35600	35650	35600	57
201	20241120	151100	1530324600	35600	35700	35700	35600	310
202	20241120	151000	1519272700	35700	35650	35700	35650	83
203	20241120	150900	1516312000	35650	35650	35650	35650	22
204	20241120	150800	1515527700	35700	35650	35700	35650	104
205	20241120	150700	1511816950	35650	35600	35700	35600	176
206	20241120	150600	1505536350	35700	35550	35700	35550	360
207	20241120	150500	1492720900	35600	35550	35600	35550	70
208	20241120	150400	1490230900	35550	35550	35600	35550	70
209	20241120	150300	1487741550	35550	35550	35600	35550	161
210	20241120	150200	1482012150	35550	35600	35600	35550	68
211	20241120	150100	1479593800	35550	35550	35600	35550	355
212	20241120	150000	1466973000	35550	35550	35600	35550	228
213	20241120	145900	1458865750	35550	35600	35650	35550	1613
214	20241120	145800	1401444000	35600	35600	35600	35600	66
215	20241120	145700	1399094400	35650	35600	35650	35600	83
216	20241120	145600	1396138250	35600	35650	35700	35600	400
217	20241120	145500	1381880350	35650	35700	35700	35650	60
218	20241120	145400	1379740500	35650	35650	35650	35650	53
219	20241120	145300	1377851050	35650	35650	35700	35650	282
220	20241120	145200	1367796900	35700	35650	35700	35650	64
221	20241120	145100	1365513250	35700	35700	35700	35650	74
222	20241120	145000	1362873400	35700	35650	35700	35650	362
223	20241120	144900	1349965950	35650	35650	35700	35650	61
224	20241120	144800	1347790450	35650	35650	35700	35650	70
225	20241120	144700	1345293400	35650	35700	35700	35650	134
226	20241120	144600	1340515050	35650	35650	35700	35650	164
227	20241120	144500	1334667600	35650	35650	35700	35650	79
228	20241120	144400	1331849100	35650	35700	35700	35650	43
229	20241120	144300	1330315250	35650	35650	35650	35650	38
230	20241120	144200	1328960550	35650	35650	35700	35650	64
231	20241120	144100	1326678000	35650	35650	35700	35650	58
232	20241120	144000	1324609400	35650	35650	35700	35650	65
233	20241120	143900	1322291350	35700	35650	35700	35650	65
234	20241120	143800	1319973200	35700	35650	35700	35650	83
235	20241120	143700	1317011900	35650	35700	35700	35650	108
236	20241120	143600	1313158250	35700	35650	35700	35650	94
237	20241120	143500	1309806350	35650	35650	35700	35650	66
238	20241120	143400	1307451700	35650	35700	35700	35650	71
239	20241120	143300	1304918850	35650	35700	35750	35650	85
240	20241120	143200	1301881900	35750	35700	35750	35700	138
241	20241120	143100	1296954350	35700	35650	35750	35650	250
242	20241120	143000	1288028650	35650	35700	35700	35650	814
243	20241120	142900	1259008100	35700	35650	35700	35650	162
244	20241120	142800	1253226500	35650	35650	35700	35650	67
245	20241120	142700	1250837050	35650	35650	35700	35650	59
246	20241120	142600	1248731900	35650	35700	35700	35650	55
247	20241120	142500	1246770100	35650	35650	35650	35650	47
248	20241120	142400	1245094550	35650	35700	35700	35650	69
249	20241120	142300	1242633000	35650	35700	35700	35650	95
250	20241120	142200	1239243500	35650	35650	35750	35650	43
251	20241120	142100	1237710300	35750	35700	35750	35650	95
252	20241120	142000	1234317350	35700	35650	35700	35650	70
253	20241120	141900	1231819700	35650	35650	35700	35650	51
254	20241120	141800	1230000300	35700	35650	35750	35650	49
255	20241120	141700	1228251900	35650	35700	35750	35650	66
256	20241120	141600	1225895400	35700	35700	35750	35700	142
257	20241120	141500	1220825100	35650	35750	35750	35650	48
258	20241120	141400	1219110650	35700	35700	35750	35700	80
259	20241120	141300	1216254600	35700	35700	35700	35650	174
260	20241120	141200	1210044400	35650	35650	35700	35650	116
261	20241120	141100	1205905100	35650	35600	35650	35600	430
262	20241120	141000	1190578400	35600	35600	35650	35600	40
263	20241120	140900	1189153400	35600	35650	35650	35600	545
264	20241120	140800	1169727850	35650	35650	35700	35650	54
265	20241120	140700	1167801850	35650	35650	35700	35650	58
266	20241120	140600	1165734050	35650	35750	35750	35650	2957
267	20241120	140500	1060112750	35750	35750	35800	35750	118
268	20241120	140400	1055890500	35800	35800	35800	35750	54
269	20241120	140300	1053959100	35800	35800	35800	35750	74
270	20241120	140200	1051310250	35850	35800	35850	35750	70
271	20241120	140100	1048804150	35800	35800	35800	35800	43
272	20241120	140000	1047264750	35800	35800	35800	35750	54
273	20241120	135900	1045331650	35800	35800	35800	35750	36
274	20241120	135800	1044042900	35750	35800	35800	35750	121
275	20241120	135700	1039711200	35800	35800	35800	35800	20
276	20241120	135600	1038995200	35750	35800	35800	35750	37
277	20241120	135500	1037670700	35800	35800	35800	35800	19
278	20241120	135400	1036990500	35750	35800	35800	35750	65
279	20241120	135300	1034663600	35750	35750	35800	35750	33
280	20241120	135200	1033482350	35800	35750	35800	35750	20
281	20241120	135100	1032766400	35800	35800	35800	35750	222
282	20241120	135000	1024819200	35750	35800	35800	35750	111
283	20241120	134900	1020846800	35750	35800	35850	35750	252
284	20241120	134800	1011825800	35850	35800	35850	35800	23
285	20241120	134700	1011001400	35800	35850	35850	35800	20
286	20241120	134600	1010284450	35800	35800	35800	35800	1
287	20241120	134500	1010248650	35850	35800	35850	35800	69
288	20241120	134400	1007777500	35800	35800	35850	35800	30
289	20241120	134300	1006702600	35850	35850	35850	35850	19
290	20241120	134200	1006021450	35850	35750	35850	35750	121
291	20241120	134100	1001689700	35800	35800	35800	35750	105
292	20241120	134000	997930800	35750	35800	35800	35750	37
293	20241120	133900	996606300	35750	35800	35800	35750	19
294	20241120	133800	995926150	35800	35750	35800	35750	18
295	20241120	133700	995281900	35800	35800	35800	35800	70
296	20241120	133600	992775900	35750	35800	35800	35750	24
297	20241120	133500	991916800	35800	35800	35800	35800	55
298	20241120	133400	989947800	35750	35800	35800	35750	19
299	20241120	133300	989267650	35750	35800	35800	35750	20
300	20241120	133200	988551700	35750	35800	35800	35750	197
301	20241120	133100	981499750	35750	35750	35750	35750	1
302	20241120	133000	981464000	35800	35800	35800	35750	72
303	20241120	132900	978886500	35800	35750	35800	35700	70
304	20241120	132800	976383950	35750	35700	35750	35700	20
305	20241120	132700	975669200	35800	35750	35800	35700	200
306	20241120	132600	968513650	35800	35750	35800	35750	219
307	20241120	132500	960683450	35750	35750	35750	35750	23
308	20241120	132400	959861200	35750	35850	35850	35750	384
309	20241120	132300	946114600	35850	35800	35850	35800	48
310	20241120	132200	944395050	35850	35800	35850	35800	2
311	20241120	132100	944323400	35800	35800	35800	35800	2
312	20241120	132000	944251800	35850	35850	35850	35850	26
313	20241120	131900	943319700	35800	35850	35850	35800	109
314	20241120	131800	939412500	35850	35800	35850	35800	3
315	20241120	131700	939305000	35850	35850	35850	35800	27
316	20241120	131600	938337100	35850	35800	35850	35800	11
317	20241120	131500	937942800	35850	35800	35850	35800	2
318	20241120	131400	937871150	35850	35850	35850	35850	14
319	20241120	131300	937369250	35850	35850	35850	35800	4
320	20241120	131200	937225950	35850	35850	35850	35800	129
321	20241120	131100	932602700	35800	35800	35850	35800	25
322	20241120	131000	931706700	35800	35800	35800	35800	0
323	20241120	130900	931706700	35800	35800	35800	35750	252
324	20241120	130800	922685250	35800	35750	35800	35750	55
325	20241120	130700	920718800	35750	35800	35800	35750	2
326	20241120	130600	920647250	35800	35750	35800	35750	35
327	20241120	130500	919394850	35750	35750	35750	35750	4
328	20241120	130400	919251850	35700	35750	35750	35700	2
329	20241120	130300	919180400	35700	35750	35750	35700	23
330	20241120	130200	918358250	35700	35700	35700	35700	0
331	20241120	130100	918358250	35700	35700	35700	35700	3
332	20241120	130000	918251150	35750	35750	35750	35750	9
333	20241120	125900	917929400	35750	35700	35750	35700	140
334	20241120	125800	912924450	35700	35700	35700	35700	14
335	20241120	125700	912424650	35650	35650	35650	35650	1
336	20241120	125600	912389000	35700	35650	35700	35650	197
337	20241120	125500	905356200	35650	35650	35700	35650	161
338	20241120	125400	899608650	35650	35650	35700	35650	305
339	20241120	125300	888722350	35650	35650	35650	35650	1
340	20241120	125200	888686700	35700	35700	35700	35700	38
341	20241120	125100	887330100	35650	35650	35650	35650	1
342	20241120	125000	887294450	35650	35650	35650	35650	2
343	20241120	124900	887223150	35700	35700	35700	35700	6
344	20241120	124800	887008950	35650	35750	35750	35650	634
345	20241120	124700	864375550	35700	35700	35700	35700	1
346	20241120	124600	864339850	35700	35700	35700	35700	1
347	20241120	124500	864304150	35700	35700	35700	35700	1
348	20241120	124400	864268450	35700	35750	35750	35700	6
349	20241120	124300	864054000	35700	35700	35700	35700	0
350	20241120	124200	864054000	35700	35700	35700	35700	2
351	20241120	124100	863982600	35700	35700	35700	35700	1
352	20241120	124000	863946900	35700	35750	35750	35700	6
353	20241120	123900	863732500	35750	35750	35750	35750	1
354	20241120	123800	863696750	35700	35750	35750	35700	18
355	20241120	123700	863053400	35700	35700	35700	35700	0
356	20241120	123600	863053400	35700	35700	35700	35700	1
357	20241120	123500	863017700	35700	35700	35700	35700	1
358	20241120	123400	862982000	35750	35700	35750	35700	39
359	20241120	123300	861588100	35700	35700	35750	35700	8
360	20241120	123200	861302400	35700	35700	35700	35700	1
361	20241120	123100	861266700	35750	35750	35750	35750	20
362	20241120	123000	860551700	35700	35700	35700	35700	2
363	20241120	122900	860480300	35750	35750	35750	35750	52
364	20241120	122800	858621300	35700	35700	35700	35700	9
365	20241120	122700	858300000	35700	35700	35700	35700	2
366	20241120	122600	858228600	35700	35700	35700	35700	1
367	20241120	122500	858192900	35700	35700	35700	35700	1
368	20241120	122400	858157200	35750	35750	35750	35700	137
369	20241120	122300	853259500	35750	35750	35750	35700	332
370	20241120	122200	841391100	35750	35750	35750	35750	2
371	20241120	122100	841319600	35750	35800	35800	35750	6
372	20241120	122000	841104850	35800	35800	35800	35800	150
373	20241120	121900	835734850	35800	35800	35800	35800	1
374	20241120	121800	835699050	35750	35750	35750	35750	3
375	20241120	121700	835591800	35800	35800	35800	35800	17
376	20241120	121600	834983200	35750	35750	35750	35750	0
377	20241120	121500	834983200	35750	35750	35750	35750	3
378	20241120	121400	834875950	35800	35750	35800	35750	5
379	20241120	121300	834697150	35800	35750	35800	35750	2
380	20241120	121200	834625600	35800	35750	35800	35750	102
381	20241120	121100	830974050	35750	35800	35800	35750	27
382	20241120	121000	830008050	35750	35800	35800	35750	16
383	20241120	120900	829435950	35750	35750	35750	35750	0
384	20241120	120800	829435950	35750	35750	35750	35750	1
385	20241120	120700	829400200	35800	35750	35800	35750	9
386	20241120	120600	829078100	35800	35800	35800	35800	4
387	20241120	120500	828934900	35750	35750	35800	35750	14
388	20241120	120400	828434350	35750	35800	35800	35750	11
389	20241120	120300	828040600	35750	35750	35750	35750	1
390	20241120	120200	828004850	35750	35750	35750	35750	1
391	20241120	120100	827969100	35750	35750	35750	35750	123
392	20241120	120000	823571850	35800	35750	35800	35750	3
393	20241120	115900	823464550	35750	35750	35750	35750	3
394	20241120	115800	823357300	35750	35750	35750	35750	3
395	20241120	115700	823250050	35800	35750	35800	35750	7
396	20241120	115600	822999600	35750	35800	35800	35750	319
397	20241120	115500	811580000	35800	35850	35850	35800	11
398	20241120	115400	811185850	35800	35800	35850	35800	24
399	20241120	115300	810325550	35800	35800	35800	35800	1
400	20241120	115200	810289750	35850	35800	35850	35800	28
401	20241120	115100	809286500	35800	35850	35850	35800	2
402	20241120	115000	809214850	35850	35800	35850	35800	2
403	20241120	114900	809143200	35850	35800	35850	35800	6
404	20241120	114800	808928150	35800	35800	35800	35800	0
405	20241120	114700	808928150	35800	35800	35850	35800	6
406	20241120	114600	808713150	35800	35800	35800	35800	100
407	20241120	114500	805133150	35800	35850	35850	35800	2
408	20241120	114400	805061500	35800	35800	35800	35800	1
409	20241120	114300	805025700	35800	35800	35800	35800	1
410	20241120	114200	804989900	35800	35700	35800	35700	518
411	20241120	114100	786453600	35700	35750	35750	35700	34
412	20241120	114000	785238250	35750	35750	35800	35750	64
413	20241120	113900	782950200	35750	35750	35750	35750	6
414	20241120	113800	782735700	35750	35750	35750	35750	1
415	20241120	113700	782699950	35750	35750	35750	35750	173
416	20241120	113600	776515200	35750	35750	35750	35750	60
417	20241120	113500	774370200	35750	35800	35800	35750	34
418	20241120	113400	773154600	35800	35800	35800	35800	13
419	20241120	113300	772689200	35750	35750	35750	35750	14
420	20241120	113200	772188700	35750	35750	35750	35750	4
421	20241120	113100	772045700	35800	35800	35800	35800	16
422	20241120	113000	771472900	35750	35700	35750	35700	246
423	20241120	112900	762678500	35700	35700	35700	35700	1
424	20241120	112800	762642800	35700	35700	35700	35700	1
425	20241120	112700	762607100	35700	35700	35700	35700	0
426	20241120	112600	762607100	35700	35700	35700	35700	44
427	20241120	112500	761036300	35700	35700	35700	35700	2
428	20241120	112400	760964900	35750	35750	35750	35750	0
429	20241120	112300	760964900	35750	35700	35750	35650	123
430	20241120	112200	756573200	35700	35700	35700	35650	65
431	20241120	112100	754252750	35700	35700	35700	35700	27
432	20241120	112000	753288850	35650	35700	35700	35650	23
433	20241120	111900	752467800	35700	35700	35750	35700	83
434	20241120	111800	749504350	35700	35700	35700	35700	12
435	20241120	111700	749075950	35700	35700	35700	35700	0
436	20241120	111600	749075950	35700	35750	35750	35700	6
437	20241120	111500	748861500	35700	35700	35700	35700	1
438	20241120	111400	748825800	35700	35650	35700	35650	482
439	20241120	111300	731620400	35700	35650	35700	35650	11
440	20241120	111200	731228100	35650	35650	35650	35650	2
441	20241120	111100	731156800	35700	35700	35700	35700	4
442	20241120	111000	731014000	35650	35650	35650	35650	0
443	20241120	110900	731014000	35650	35650	35650	35650	55
444	20241120	110800	729053250	35650	35650	35650	35650	2
445	20241120	110700	728981950	35650	35700	35700	35650	64
446	20241120	110600	726697850	35700	35750	35750	35700	2
447	20241120	110500	726626400	35700	35700	35700	35650	75
448	20241120	110400	723949550	35700	35650	35700	35650	57
449	20241120	110300	721915250	35700	35700	35700	35700	31
450	20241120	110200	720808550	35700	35700	35750	35700	14
451	20241120	110100	720308450	35750	35700	35750	35700	2
452	20241120	110000	720237000	35700	35700	35700	35700	26
453	20241120	105900	719308800	35700	35700	35700	35700	1
454	20241120	105800	719273100	35750	35700	35750	35700	41
455	20241120	105700	717808950	35700	35700	35700	35700	6
456	20241120	105600	717594750	35700	35650	35700	35650	65
457	20241120	105500	715274300	35700	35700	35700	35700	56
458	20241120	105400	713275100	35700	35700	35700	35700	408
459	20241120	105300	698709500	35650	35650	35650	35650	12
460	20241120	105200	698281700	35700	35700	35700	35650	118
461	20241120	105100	694070650	35700	35700	35750	35700	381
462	20241120	105000	680468900	35750	35700	35750	35700	142
463	20241120	104900	675399300	35700	35750	35750	35700	28
464	20241120	104800	674398950	35750	35750	35750	35750	72
465	20241120	104700	671824950	35750	35750	35750	35750	31
466	20241120	104600	670716700	35750	35750	35800	35750	13
467	20241120	104500	670251900	35750	35750	35750	35750	27
468	20241120	104400	669286650	35800	35750	35800	35750	160
469	20241120	104300	663561850	35800	35750	35800	35750	14
470	20241120	104200	663061300	35750	35750	35750	35750	13
471	20241120	104100	662596550	35800	35750	35800	35750	2
472	20241120	104000	662525000	35750	35750	35750	35750	156
473	20241120	103900	656948000	35750	35750	35750	35750	1
474	20241120	103800	656912250	35800	35800	35800	35800	2
475	20241120	103700	656840650	35750	35800	35800	35750	103
476	20241120	103600	653153350	35800	35900	35900	35800	791
477	20241120	103500	624807900	35900	35800	35900	35800	440
478	20241120	103400	609044600	35800	35800	35800	35800	125
479	20241120	103300	604569600	35800	35800	35800	35800	1
480	20241120	103200	604533800	35750	35750	35750	35750	1
481	20241120	103100	604498050	35750	35750	35750	35750	76
482	20241120	103000	601781050	35750	35750	35750	35750	30
483	20241120	102900	600708550	35700	35750	35750	35700	384
484	20241120	102800	586980650	35750	35700	35750	35700	769
485	20241120	102700	559519350	35700	35700	35700	35700	2
486	20241120	102600	559447950	35650	35650	35650	35650	56
487	20241120	102500	557451550	35650	35650	35650	35650	1
488	20241120	102400	557415900	35700	35700	35700	35700	1
489	20241120	102300	557380200	35650	35600	35650	35600	122
490	20241120	102200	553030950	35650	35600	35650	35550	435
491	20241120	102100	537546000	35550	35550	35550	35550	0
492	20241120	102000	537546000	35550	35550	35550	35550	0
493	20241120	101900	537546000	35550	35600	35600	35550	6
494	20241120	101800	537332450	35550	35550	35550	35550	115
495	20241120	101700	533244200	35600	35600	35600	35600	27
496	20241120	101600	532283000	35600	35650	35650	35600	961
497	20241120	101500	498036750	35650	35650	35650	35650	73
498	20241120	101400	495434300	35650	35700	35700	35650	186
499	20241120	101300	488794200	35700	35700	35700	35700	134
500	20241120	101200	484010400	35750	35750	35750	35750	371
501	20241120	101100	470747150	35750	35750	35800	35750	25
502	20241120	101000	469852300	35750	35800	35800	35750	47
503	20241120	100900	468169750	35750	35750	35750	35700	186
504	20241120	100800	461520350	35700	35700	35750	35700	1127
505	20241120	100700	421285400	35700	35650	35700	35650	72
506	20241120	100600	418717450	35650	35650	35700	35650	89
507	20241120	100500	415543800	35700	35650	35700	35650	66
508	20241120	100400	413188750	35650	35650	35650	35600	297
509	20241120	100300	402601250	35650	35600	35650	35600	271
510	20241120	100200	392950050	35550	35500	35600	35500	363
511	20241120	100100	380052550	35500	35550	35550	35500	1276
512	20241120	100000	334690950	35550	35500	35550	35500	314
513	20241120	095900	323543650	35450	35500	35500	35450	45
514	20241120	095800	321946200	35450	35450	35450	35450	1
515	20241120	095700	321910750	35500	35500	35500	35500	29
516	20241120	095600	320881250	35500	35450	35500	35450	2
517	20241120	095500	320810300	35500	35450	35500	35450	71
518	20241120	095400	318293150	35450	35450	35450	35450	1
519	20241120	095300	318257700	35450	35500	35500	35450	215
520	20241120	095200	310633450	35500	35500	35500	35500	28
521	20241120	095100	309639450	35500	35450	35500	35450	416
522	20241120	095000	294892200	35450	35500	35500	35450	298
523	20241120	094900	284313500	35550	35500	35550	35500	18
524	20241120	094800	283673900	35500	35500	35500	35500	592
525	20241120	094700	262657900	35550	35500	35550	35500	141
526	20241120	094600	257646900	35550	35500	35550	35500	9
527	20241120	094500	257327000	35550	35550	35550	35500	185
528	20241120	094400	250757950	35550	35500	35550	35500	329
529	20241120	094300	239076050	35450	35300	35500	35250	1432
530	20241120	094200	188474350	35300	35300	35300	35300	1
531	20241120	094100	188439050	35300	35300	35300	35300	24
532	20241120	094000	187591850	35300	35200	35300	35200	118
533	20241120	093900	183431550	35200	35250	35250	35200	10
534	20241120	093800	183079400	35250	35250	35250	35250	21
535	20241120	093700	182339150	35250	35250	35250	35250	4
536	20241120	093600	182198150	35200	35250	35250	35200	192
537	20241120	093500	175430200	35250	35300	35300	35250	17
538	20241120	093400	174830150	35300	35300	35300	35300	141
539	20241120	093300	169852850	35300	35300	35300	35250	22
540	20241120	093200	169076350	35250	35250	35250	35250	16
541	20241120	093100	168512350	35250	35300	35300	35250	17
542	20241120	093000	167912300	35250	35200	35250	35200	59
543	20241120	092900	165832600	35300	35300	35350	35250	228
544	20241120	092800	157789200	35300	35300	35300	35300	1
545	20241120	092700	157753900	35300	35300	35300	35250	8
546	20241120	092600	157471550	35250	35250	35300	35200	28
547	20241120	092500	156483800	35250	35250	35250	35250	105
548	20241120	092400	152782550	35200	35200	35200	35200	1
549	20241120	092300	152747350	35200	35250	35250	35200	4
550	20241120	092200	152606450	35250	35200	35250	35200	155
551	20241120	092100	147149400	35200	35200	35200	35200	3
552	20241120	092000	147043800	35200	35200	35200	35150	154
553	20241120	091900	141623050	35250	35300	35350	35250	40
554	20241120	091800	140210800	35250	35250	35300	35250	417
555	20241120	091700	125505300	35300	35250	35300	35250	42
556	20241120	091600	124023500	35250	35250	35300	35250	26
557	20241120	091500	123105900	35300	35300	35300	35300	23
558	20241120	091400	122294000	35300	35200	35300	35200	124
559	20241120	091300	117920400	35250	35250	35250	35250	5
560	20241120	091200	117744150	35250	35200	35250	35200	15
561	20241120	091100	117215450	35250	35250	35250	35200	82
562	20241120	091000	114327850	35250	35300	35300	35250	49
563	20241120	090900	112598550	35300	35250	35300	35250	388
564	20241120	090800	98907250	35250	35250	35250	35250	59
565	20241120	090700	96827500	35250	35250	35300	35250	639
566	20241120	090600	74293500	35250	35250	35250	35250	236
567	20241120	090500	65974500	35250	35250	35250	35250	19
568	20241120	090400	65304750	35250	35250	35300	35250	37
569	20241120	090300	64000350	35150	35100	35250	35100	477
570	20241120	090200	47217800	35050	35000	35050	35000	116
571	20241120	090100	43153700	34950	35000	35000	34950	516
572	20241120	090000	25118700	34950	34950	35000	34850	719