KissMeData/006120/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	184600	953923000	36400	36400	36400	36400	274
3	20241119	184500	953923000	36400	36400	36400	36400	0
4	20241119	184400	953923000	36400	36400	36400	36400	0
5	20241119	184300	953923000	36400	36400	36400	36400	0
6	20241119	184200	953923000	36400	36400	36400	36400	0
7	20241119	184100	953923000	36400	36400	36400	36400	0
8	20241119	184000	953923000	36400	36400	36400	36400	0
9	20241119	183900	953923000	36400	36400	36400	36400	0
10	20241119	183800	953923000	36400	36400	36400	36400	0
11	20241119	183700	953923000	36400	36400	36400	36400	0
12	20241119	183600	953923000	36400	36400	36400	36400	0
13	20241119	183500	953923000	36400	36400	36400	36400	0
14	20241119	183400	953923000	36400	36400	36400	36400	0
15	20241119	183300	953923000	36400	36400	36400	36400	0
16	20241119	183200	953923000	36400	36400	36400	36400	0
17	20241119	183100	953923000	36400	36400	36400	36400	0
18	20241119	183000	953923000	36400	36400	36400	36400	0
19	20241119	182900	953923000	36400	36400	36400	36400	0
20	20241119	182800	953923000	36400	36400	36400	36400	0
21	20241119	182700	953923000	36400	36400	36400	36400	0
22	20241119	182600	953923000	36400	36400	36400	36400	0
23	20241119	182500	953923000	36400	36400	36400	36400	0
24	20241119	182400	953923000	36400	36400	36400	36400	0
25	20241119	182300	953923000	36400	36400	36400	36400	0
26	20241119	182200	953923000	36400	36400	36400	36400	0
27	20241119	182100	953923000	36400	36400	36400	36400	0
28	20241119	182000	953923000	36400	36400	36400	36400	0
29	20241119	181900	953923000	36400	36400	36400	36400	0
30	20241119	181800	953923000	36400	36400	36400	36400	0
31	20241119	181700	953923000	36400	36400	36400	36400	0
32	20241119	181600	953923000	36400	36400	36400	36400	274
33	20241119	181500	953923000	36400	36400	36400	36400	0
34	20241119	181400	953923000	36400	36400	36400	36400	0
35	20241119	181300	953923000	36400	36400	36400	36400	0
36	20241119	181200	953923000	36400	36400	36400	36400	0
37	20241119	181100	953923000	36400	36400	36400	36400	0
38	20241119	181000	953923000	36400	36400	36400	36400	0
39	20241119	180900	953923000	36400	36400	36400	36400	0
40	20241119	180800	953923000	36400	36400	36400	36400	0
41	20241119	180700	953923000	36400	36400	36400	36400	0
42	20241119	180600	953923000	36400	36400	36400	36400	0
43	20241119	180500	953923000	36400	36400	36400	36400	0
44	20241119	180400	953923000	36400	36400	36400	36400	0
45	20241119	180300	953923000	36400	36400	36400	36400	0
46	20241119	180200	953923000	36400	36400	36400	36400	0
47	20241119	180100	953923000	36400	36400	36400	36400	0
48	20241119	180000	953923000	36400	36400	36400	36400	0
49	20241119	175900	953923000	36400	36400	36400	36400	0
50	20241119	175800	953923000	36400	36400	36400	36400	0
51	20241119	175700	953923000	36400	36400	36400	36400	0
52	20241119	175600	953923000	36400	36400	36400	36400	0
53	20241119	175500	953923000	36400	36400	36400	36400	0
54	20241119	175400	953923000	36400	36400	36400	36400	0
55	20241119	175300	953923000	36400	36400	36400	36400	0
56	20241119	175200	953923000	36400	36400	36400	36400	0
57	20241119	175100	953923000	36400	36400	36400	36400	0
58	20241119	175000	953923000	36400	36400	36400	36400	0
59	20241119	174900	953923000	36400	36400	36400	36400	0
60	20241119	174800	953923000	36400	36400	36400	36400	0
61	20241119	174700	953923000	36400	36400	36400	36400	0
62	20241119	174600	953923000	36400	36400	36400	36400	274
63	20241119	174500	953923000	36400	36400	36400	36400	0
64	20241119	174400	953923000	36400	36400	36400	36400	0
65	20241119	174300	953923000	36400	36400	36400	36400	0
66	20241119	174200	953923000	36400	36400	36400	36400	0
67	20241119	174100	953923000	36400	36400	36400	36400	0
68	20241119	174000	953923000	36400	36400	36400	36400	0
69	20241119	173900	953923000	36400	36400	36400	36400	0
70	20241119	173800	953923000	36400	36400	36400	36400	0
71	20241119	173700	953923000	36400	36400	36400	36400	0
72	20241119	173600	953923000	36400	36400	36400	36400	0
73	20241119	173500	953923000	36400	36400	36400	36400	0
74	20241119	173400	953923000	36400	36400	36400	36400	0
75	20241119	173300	953923000	36400	36400	36400	36400	0
76	20241119	173200	953923000	36400	36400	36400	36400	0
77	20241119	173100	953923000	36400	36400	36400	36400	0
78	20241119	173000	953923000	36400	36400	36400	36400	0
79	20241119	172900	953923000	36400	36400	36400	36400	0
80	20241119	172800	953923000	36400	36400	36400	36400	0
81	20241119	172700	953923000	36400	36400	36400	36400	0
82	20241119	172600	953923000	36400	36400	36400	36400	0
83	20241119	172500	953923000	36400	36400	36400	36400	0
84	20241119	172400	953923000	36400	36400	36400	36400	0
85	20241119	172300	953923000	36400	36400	36400	36400	0
86	20241119	172200	953923000	36400	36400	36400	36400	0
87	20241119	172100	953923000	36400	36400	36400	36400	0
88	20241119	172000	953923000	36400	36400	36400	36400	0
89	20241119	171900	953923000	36400	36400	36400	36400	0
90	20241119	171800	953923000	36400	36400	36400	36400	0
91	20241119	171700	953923000	36400	36400	36400	36400	0
92	20241119	171600	953923000	36400	36400	36400	36400	274
93	20241119	171500	953923000	36400	36400	36400	36400	0
94	20241119	171400	953923000	36400	36400	36400	36400	0
95	20241119	171300	953923000	36400	36400	36400	36400	0
96	20241119	171200	953923000	36400	36400	36400	36400	0
97	20241119	171100	953923000	36400	36400	36400	36400	0
98	20241119	171000	953923000	36400	36400	36400	36400	0
99	20241119	170900	953923000	36400	36400	36400	36400	0
100	20241119	170800	953923000	36400	36400	36400	36400	0
101	20241119	170700	953923000	36400	36400	36400	36400	0
102	20241119	170600	953923000	36400	36400	36400	36400	0
103	20241119	170500	953923000	36400	36400	36400	36400	0
104	20241119	170400	953923000	36400	36400	36400	36400	0
105	20241119	170300	953923000	36400	36400	36400	36400	0
106	20241119	170200	953923000	36400	36400	36400	36400	0
107	20241119	170100	953923000	36400	36400	36400	36400	0
108	20241119	170000	953923000	36400	36400	36400	36400	0
109	20241119	165900	953923000	36400	36400	36400	36400	0
110	20241119	165800	953923000	36400	36400	36400	36400	0
111	20241119	165700	953923000	36400	36400	36400	36400	0
112	20241119	165600	953923000	36400	36400	36400	36400	0
113	20241119	165500	953923000	36400	36400	36400	36400	0
114	20241119	165400	953923000	36400	36400	36400	36400	0
115	20241119	165300	953923000	36400	36400	36400	36400	0
116	20241119	165200	953923000	36400	36400	36400	36400	0
117	20241119	165100	953923000	36400	36400	36400	36400	0
118	20241119	165000	953923000	36400	36400	36400	36400	0
119	20241119	164900	953923000	36400	36400	36400	36400	0
120	20241119	164800	953923000	36400	36400	36400	36400	0
121	20241119	164700	953923000	36400	36400	36400	36400	0
122	20241119	164600	953923000	36400	36400	36400	36400	274
123	20241119	164500	953923000	36400	36400	36400	36400	0
124	20241119	164400	953923000	36400	36400	36400	36400	0
125	20241119	164300	953923000	36400	36400	36400	36400	0
126	20241119	164200	953923000	36400	36400	36400	36400	0
127	20241119	164100	953923000	36400	36400	36400	36400	0
128	20241119	164000	953923000	36400	36400	36400	36400	0
129	20241119	163900	953923000	36400	36400	36400	36400	0
130	20241119	163800	953923000	36400	36400	36400	36400	0
131	20241119	163700	953923000	36400	36400	36400	36400	0
132	20241119	163600	953923000	36400	36400	36400	36400	0
133	20241119	163500	953923000	36400	36400	36400	36400	0
134	20241119	163400	953923000	36400	36400	36400	36400	0
135	20241119	163300	953923000	36400	36400	36400	36400	0
136	20241119	163200	953923000	36400	36400	36400	36400	0
137	20241119	163100	953923000	36400	36400	36400	36400	0
138	20241119	163000	953923000	36400	36400	36400	36400	0
139	20241119	162900	953923000	36400	36400	36400	36400	0
140	20241119	162800	953923000	36400	36400	36400	36400	0
141	20241119	162700	953923000	36400	36400	36400	36400	0
142	20241119	162600	953923000	36400	36400	36400	36400	0
143	20241119	162500	953923000	36400	36400	36400	36400	0
144	20241119	162400	953923000	36400	36400	36400	36400	0
145	20241119	162300	953923000	36400	36400	36400	36400	0
146	20241119	162200	953923000	36400	36400	36400	36400	0
147	20241119	162100	953923000	36400	36400	36400	36400	0
148	20241119	162000	953923000	36400	36400	36400	36400	0
149	20241119	161900	953923000	36400	36400	36400	36400	0
150	20241119	161800	953923000	36400	36400	36400	36400	0
151	20241119	161700	953923000	36400	36400	36400	36400	0
152	20241119	161600	953923000	36400	36400	36400	36400	274
153	20241119	161500	953923000	36400	36400	36400	36400	0
154	20241119	161400	953923000	36400	36400	36400	36400	0
155	20241119	161300	953923000	36400	36400	36400	36400	0
156	20241119	161200	953923000	36400	36400	36400	36400	0
157	20241119	161100	953923000	36400	36400	36400	36400	0
158	20241119	161000	953923000	36400	36400	36400	36400	0
159	20241119	160900	953923000	36400	36400	36400	36400	0
160	20241119	160800	953923000	36400	36400	36400	36400	0
161	20241119	160700	953923000	36400	36400	36400	36400	0
162	20241119	160600	953923000	36400	36400	36400	36400	0
163	20241119	160500	953923000	36400	36400	36400	36400	0
164	20241119	160400	953923000	36400	36400	36400	36400	0
165	20241119	160300	953923000	36400	36400	36400	36400	0
166	20241119	160200	953923000	36400	36400	36400	36400	0
167	20241119	160100	953923000	36400	36400	36400	36400	0
168	20241119	160000	953923000	36400	36400	36400	36400	0
169	20241119	155900	953923000	36400	36400	36400	36400	0
170	20241119	155800	953923000	36400	36400	36400	36400	0
171	20241119	155700	953923000	36400	36400	36400	36400	0
172	20241119	155600	953923000	36400	36400	36400	36400	0
173	20241119	155500	953923000	36400	36400	36400	36400	0
174	20241119	155400	953923000	36400	36400	36400	36400	0
175	20241119	155300	953923000	36400	36400	36400	36400	0
176	20241119	155200	953923000	36400	36400	36400	36400	0
177	20241119	155100	953923000	36400	36400	36400	36400	0
178	20241119	155000	953923000	36400	36400	36400	36400	0
179	20241119	154900	953923000	36400	36400	36400	36400	0
180	20241119	154800	953923000	36400	36400	36400	36400	0
181	20241119	154700	953923000	36400	36400	36400	36400	0
182	20241119	154600	953923000	36400	36400	36400	36400	274
183	20241119	154500	953923000	36400	36400	36400	36400	0
184	20241119	154400	953923000	36400	36400	36400	36400	0
185	20241119	154300	953923000	36400	36400	36400	36400	0
186	20241119	154200	953923000	36400	36400	36400	36400	0
187	20241119	154100	953923000	36400	36400	36400	36400	0
188	20241119	154000	953923000	36400	36400	36400	36400	0
189	20241119	153900	953923000	36400	36400	36400	36400	0
190	20241119	153800	953923000	36400	36400	36400	36400	0
191	20241119	153700	953923000	36400	36400	36400	36400	0
192	20241119	153600	953923000	36400	36400	36400	36400	0
193	20241119	153500	953923000	36400	36400	36400	36400	0
194	20241119	153400	953923000	36400	36400	36400	36400	0
195	20241119	153300	953923000	36400	36400	36400	36400	0
196	20241119	153200	953923000	36400	36400	36400	36400	0
197	20241119	153100	953923000	36400	36400	36400	36400	0
198	20241119	153000	953923000	36400	36400	36400	36400	274
199	20241119	152900	943949400	36400	36400	36400	36400	0
200	20241119	152800	943949400	36400	36400	36400	36400	0
201	20241119	152700	943949400	36400	36400	36400	36400	0
202	20241119	152600	943949400	36400	36400	36400	36400	0
203	20241119	152500	943949400	36400	36400	36400	36400	0
204	20241119	152400	943949400	36400	36400	36400	36400	0
205	20241119	152300	943949400	36400	36400	36400	36400	0
206	20241119	152200	943949400	36400	36400	36400	36400	0
207	20241119	152100	943949400	36400	36400	36400	36400	0
208	20241119	152000	943949400	36400	36400	36400	36400	0
209	20241119	151900	943949400	36400	36550	36550	36400	42
210	20241119	151800	942418050	36450	36450	36550	36450	41
211	20241119	151700	940922150	36400	36400	36400	36400	1
212	20241119	151600	940885750	36500	36500	36500	36500	0
213	20241119	151500	940885750	36500	36450	36500	36450	13
214	20241119	151400	940411850	36450	36450	36450	36450	2
215	20241119	151300	940338950	36400	36400	36400	36400	0
216	20241119	151200	940338950	36400	36400	36400	36400	0
217	20241119	151100	940338950	36400	36550	36650	36400	347
218	20241119	151000	927645950	36600	36550	36600	36450	105
219	20241119	150900	923808950	36550	36550	36550	36550	9
220	20241119	150800	923480000	36550	36550	36550	36550	10
221	20241119	150700	923114500	36550	36550	36550	36550	0
222	20241119	150600	923114500	36550	36550	36550	36550	6
223	20241119	150500	922895200	36450	36450	36450	36450	0
224	20241119	150400	922895200	36450	36450	36450	36450	0
225	20241119	150300	922895200	36450	36550	36600	36450	129
226	20241119	150200	918178200	36600	36500	36600	36450	300
227	20241119	150100	907212800	36500	36500	36550	36500	12
228	20241119	150000	906774700	36500	36500	36500	36500	6
229	20241119	145900	906555700	36500	36450	36500	36450	40
230	20241119	145800	905097500	36500	36550	36550	36450	91
231	20241119	145700	901778250	36550	36650	36650	36550	140
232	20241119	145600	896653400	36600	36600	36600	36600	101
233	20241119	145500	892956800	36600	36600	36650	36600	145
234	20241119	145400	887645450	36600	36600	36600	36600	1
235	20241119	145300	887608850	36600	36550	36600	36550	107
236	20241119	145200	883692700	36550	36550	36550	36550	227
237	20241119	145100	875395850	36550	36500	36550	36500	376
238	20241119	145000	861663150	36450	36450	36450	36450	0
239	20241119	144900	861663150	36450	36450	36450	36450	0
240	20241119	144800	861663150	36450	36450	36450	36450	1
241	20241119	144700	861626700	36450	36500	36500	36450	243
242	20241119	144600	852768400	36450	36450	36450	36450	0
243	20241119	144500	852768400	36450	36450	36450	36450	4
244	20241119	144400	852622600	36450	36450	36450	36450	0
245	20241119	144300	852622600	36450	36450	36450	36450	5
246	20241119	144200	852440350	36450	36400	36450	36400	73
247	20241119	144100	849780450	36450	36450	36450	36450	0
248	20241119	144000	849780450	36450	36450	36450	36450	35
249	20241119	143900	848504700	36500	36450	36500	36450	84
250	20241119	143800	845441400	36450	36450	36450	36450	32
251	20241119	143700	844275000	36450	36450	36450	36450	0
252	20241119	143600	844275000	36450	36450	36450	36450	0
253	20241119	143500	844275000	36450	36450	36450	36450	109
254	20241119	143400	840301950	36450	36450	36450	36450	1
255	20241119	143300	840265500	36450	36450	36450	36450	97
256	20241119	143200	836729850	36450	36450	36450	36450	158
257	20241119	143100	830970750	36450	36450	36450	36450	0
258	20241119	143000	830970750	36450	36500	36500	36450	14
259	20241119	142900	830459850	36500	36500	36550	36500	52
260	20241119	142800	828561050	36450	36450	36450	36450	15
261	20241119	142700	828014300	36450	36450	36450	36400	4
262	20241119	142600	827868550	36450	36450	36450	36450	0
263	20241119	142500	827868550	36450	36450	36450	36450	1
264	20241119	142400	827832100	36450	36400	36450	36400	206
265	20241119	142300	820330950	36400	36400	36450	36400	210
266	20241119	142200	812682400	36450	36450	36500	36450	120
267	20241119	142100	808308250	36450	36450	36450	36450	129
268	20241119	142000	803606200	36450	36450	36450	36450	9
269	20241119	141900	803278150	36500	36500	36500	36500	0
270	20241119	141800	803278150	36500	36500	36500	36500	128
271	20241119	141700	798606150	36500	36450	36500	36450	136
272	20241119	141600	793644700	36450	36450	36450	36450	6
273	20241119	141500	793426000	36450	36450	36450	36450	60
274	20241119	141400	791239000	36400	36450	36450	36400	265
275	20241119	141300	781579800	36450	36500	36550	36450	7
276	20241119	141200	781324250	36500	36500	36500	36500	41
277	20241119	141100	779827750	36450	36450	36450	36450	2
278	20241119	141000	779754850	36500	36400	36500	36400	150
279	20241119	140900	774284000	36400	36450	36450	36400	10
280	20241119	140800	773919800	36450	36450	36450	36450	9
281	20241119	140700	773591750	36450	36450	36450	36450	44
282	20241119	140600	771987950	36450	36350	36500	36350	850
283	20241119	140500	741006350	36350	36300	36400	36300	165
284	20241119	140400	735007150	36300	36300	36350	36300	183
285	20241119	140300	728361900	36300	36300	36300	36300	62
286	20241119	140200	726111300	36200	36200	36200	36200	0
287	20241119	140100	726111300	36200	36200	36250	36200	83
288	20241119	140000	723106550	36150	36200	36250	36150	368
289	20241119	135900	709791100	36200	36300	36300	36200	246
290	20241119	135800	700863450	36300	36300	36300	36300	114
291	20241119	135700	696725250	36250	36250	36250	36250	181
292	20241119	135600	690164000	36250	36250	36250	36250	1
293	20241119	135500	690127750	36350	36300	36350	36300	15
294	20241119	135400	689582900	36200	36200	36300	36150	660
295	20241119	135300	665645200	36150	36250	36250	36150	149
296	20241119	135200	660247000	36300	36250	36300	36250	27
297	20241119	135100	659267750	36250	36250	36250	36250	0
298	20241119	135000	659267750	36250	36250	36250	36250	77
299	20241119	134900	656476500	36250	36200	36250	36200	410
300	20241119	134800	641614650	36200	36200	36200	36150	11
301	20241119	134700	641216900	36250	36200	36250	36200	81
302	20241119	134600	638282700	36150	36150	36150	36150	10
303	20241119	134500	637921200	36150	36150	36150	36150	0
304	20241119	134400	637921200	36150	36150	36150	36150	4
305	20241119	134300	637776600	36100	36150	36200	36100	331
306	20241119	134200	625798200	36100	36100	36100	36100	0
307	20241119	134100	625798200	36100	36100	36100	36100	0
308	20241119	134000	625798200	36100	36150	36150	36100	6
309	20241119	133900	625581350	36150	36150	36150	36150	0
310	20241119	133800	625581350	36150	36100	36150	36100	81
311	20241119	133700	622654000	36100	36000	36150	36000	436
312	20241119	133600	606898600	36100	36000	36100	35950	843
313	20241119	133500	576494600	36000	36000	36000	36000	115
314	20241119	133400	572354600	36000	36000	36000	36000	241
315	20241119	133300	563678600	36000	36000	36000	36000	0
316	20241119	133200	563678600	36000	36000	36000	36000	0
317	20241119	133100	563678600	36000	36050	36050	36000	11
318	20241119	133000	563282150	36050	36050	36050	36050	256
319	20241119	132900	554053350	36050	36050	36050	36050	0
320	20241119	132800	554053350	36050	36050	36050	36050	0
321	20241119	132700	554053350	36050	36100	36100	36050	73
322	20241119	132600	551418700	36050	36050	36050	36050	0
323	20241119	132500	551418700	36050	36050	36050	36050	0
324	20241119	132400	551418700	36050	36050	36050	36050	13
325	20241119	132300	550950050	36050	36050	36100	36050	8
326	20241119	132200	550661600	36050	36100	36100	36050	12
327	20241119	132100	550228700	36050	36050	36050	36050	186
328	20241119	132000	543523400	36050	36050	36050	36050	7
329	20241119	131900	543271050	36050	36050	36050	36050	4
330	20241119	131800	543126850	36050	36100	36100	36050	14
331	20241119	131700	542621700	36050	36050	36050	36050	7
332	20241119	131600	542369350	36050	36050	36050	36050	4
333	20241119	131500	542225150	36050	36050	36050	36050	7
334	20241119	131400	541972800	36050	36100	36100	36050	8
335	20241119	131300	541684300	36100	36050	36100	36050	14
336	20241119	131200	541179200	36050	36050	36050	36050	11
337	20241119	131100	540782650	36050	36050	36050	36050	3
338	20241119	131000	540674500	36050	36050	36050	36050	10
339	20241119	130900	540314000	36100	36100	36100	36050	43
340	20241119	130800	538762450	36100	36100	36100	36100	10
341	20241119	130700	538401450	36100	36100	36100	36100	15
342	20241119	130600	537859950	36100	36050	36100	36050	415
343	20241119	130500	522881550	36050	36050	36100	36050	20
344	20241119	130400	522160050	36050	36050	36050	36050	38
345	20241119	130300	520790150	36050	36050	36050	36050	36
346	20241119	130200	519492350	36050	36050	36050	36050	135
347	20241119	130100	514625600	36050	36050	36050	36050	6
348	20241119	130000	514409300	36050	36050	36050	36050	7
349	20241119	125900	514156950	36050	36050	36050	36050	4
350	20241119	125800	514012750	36050	36050	36050	36050	7
351	20241119	125700	513760400	36050	36050	36050	36050	4
352	20241119	125600	513616200	36050	36050	36050	36050	3
353	20241119	125500	513508050	36050	36050	36050	36050	5
354	20241119	125400	513327800	36050	36050	36050	36050	13
355	20241119	125300	512859150	36050	36050	36050	36050	5
356	20241119	125200	512678900	36050	36100	36100	36050	100
357	20241119	125100	509069050	36050	36050	36050	36050	4
358	20241119	125000	508924850	36050	36050	36050	36050	5
359	20241119	124900	508744600	36050	36050	36050	36050	3
360	20241119	124800	508636450	36050	36050	36050	36050	4
361	20241119	124700	508492250	36050	36050	36050	36050	5
362	20241119	124600	508312000	36050	36050	36050	36050	4
363	20241119	124500	508167800	36050	36050	36050	36050	3
364	20241119	124400	508059650	36050	36050	36050	36050	5
365	20241119	124300	507879400	36050	36050	36050	36050	4
366	20241119	124200	507735200	36050	36050	36050	36050	5
367	20241119	124100	507554950	36050	36050	36050	36050	3
368	20241119	124000	507446800	36050	36050	36100	36050	6
369	20241119	123900	507230400	36050	36050	36050	36050	23
370	20241119	123800	506401250	36050	36050	36050	36050	3
371	20241119	123700	506293100	36050	36050	36050	36050	12
372	20241119	123600	505860500	36050	36050	36050	36050	5
373	20241119	123500	505680250	36100	36100	36100	36100	14
374	20241119	123400	505174850	36100	36100	36100	36100	7
375	20241119	123300	504922150	36100	36100	36100	36100	40
376	20241119	123200	503478150	36100	36100	36100	36100	4
377	20241119	123100	503333750	36100	36100	36100	36100	3
378	20241119	123000	503225450	36100	36100	36100	36100	2
379	20241119	122900	503153250	36100	36100	36100	36100	3
380	20241119	122800	503044950	36100	36100	36100	36100	3
381	20241119	122700	502936650	36100	36100	36100	36100	2
382	20241119	122600	502864450	36100	36100	36100	36100	3
383	20241119	122500	502756150	36100	36100	36100	36100	3
384	20241119	122400	502647850	36150	36100	36200	36100	29
385	20241119	122300	501598900	36100	36100	36100	36100	6
386	20241119	122200	501382300	36100	36050	36200	36050	451
387	20241119	122100	485077100	36050	36100	36100	36050	4
388	20241119	122000	484932850	36050	36050	36050	36050	3
389	20241119	121900	484824700	36050	36050	36050	36050	2
390	20241119	121800	484752600	36050	36050	36050	36050	7
391	20241119	121700	484500250	36050	36050	36050	36050	4
392	20241119	121600	484356050	36050	36050	36050	36050	2
393	20241119	121500	484283950	36050	36100	36100	36050	51
394	20241119	121400	482443000	36050	36050	36100	36050	64
395	20241119	121300	480132750	36050	36050	36050	36050	3
396	20241119	121200	480024600	36050	36050	36050	36050	136
397	20241119	121100	475121800	36050	36050	36050	36050	29
398	20241119	121000	474076350	36050	36050	36050	36050	3
399	20241119	120900	473968200	36050	36050	36050	36050	9
400	20241119	120800	473643750	36050	36100	36100	36050	3
401	20241119	120700	473535550	36050	36050	36050	36050	162
402	20241119	120600	467695450	36050	36050	36050	36050	3
403	20241119	120500	467587300	36050	36050	36050	36050	2
404	20241119	120400	467515200	36050	36050	36050	36050	3
405	20241119	120300	467407050	36100	36100	36100	36100	15
406	20241119	120200	466865550	36100	36100	36100	36100	3
407	20241119	120100	466757250	36100	36100	36100	36100	2
408	20241119	120000	466685050	36100	36150	36150	36100	3
409	20241119	115900	466576700	36150	36200	36250	36150	9
410	20241119	115800	466250800	36200	36200	36200	36200	13
411	20241119	115700	465780200	36200	36150	36200	36150	22
412	20241119	115600	464983900	36150	36150	36150	36150	3
413	20241119	115500	464875450	36150	36100	36250	36100	277
414	20241119	115400	454848350	36100	36100	36150	36100	313
415	20241119	115300	443536750	36100	36100	36100	36100	5
416	20241119	115200	443356250	36100	36100	36200	36000	953
417	20241119	115100	409017550	36150	36100	36250	36100	247
418	20241119	115000	400079450	36100	36100	36150	36100	3
419	20241119	114900	399971100	36100	36100	36100	36100	3
420	20241119	114800	399862800	36200	36100	36200	36100	4
421	20241119	114700	399718300	36100	36150	36150	36100	3
422	20241119	114600	399609950	36150	36150	36150	36150	2
423	20241119	114500	399537650	36150	36100	36200	36100	215
424	20241119	114400	391756050	36100	36100	36100	36100	3
425	20241119	114300	391647750	36100	36150	36150	36100	2
426	20241119	114200	391575500	36150	36150	36200	36150	9
427	20241119	114100	391249850	36150	36150	36150	36150	3
428	20241119	114000	391141400	36250	36050	36250	36050	202
429	20241119	113900	383832500	36100	36100	36100	36100	7
430	20241119	113800	383579800	36100	36150	36150	36100	5
431	20241119	113700	383399200	36150	36150	36150	36150	3
432	20241119	113600	383290750	36150	36100	36150	36100	41
433	20241119	113500	381808650	36050	36050	36200	36050	172
434	20241119	113400	375582750	36050	36150	36200	36050	38
435	20241119	113300	374207900	36150	36150	36150	36150	12
436	20241119	113200	373774100	36150	36150	36150	36150	2
437	20241119	113100	373701800	36150	36150	36150	36150	3
438	20241119	113000	373593350	36150	36050	36150	36050	180
439	20241119	112900	367087650	36100	36100	36150	36100	44
440	20241119	112800	365497250	36100	36100	36100	36100	4
441	20241119	112700	365352850	36100	36050	36100	36050	4
442	20241119	112600	365208550	36050	36050	36050	36050	3
443	20241119	112500	365100400	36100	36050	36150	36050	215
444	20241119	112400	357330550	36100	36150	36150	36100	23
445	20241119	112300	356499400	36100	36100	36100	36100	13
446	20241119	112200	356030100	36100	36100	36100	36100	3
447	20241119	112100	355921800	36100	36100	36100	36100	8
448	20241119	112000	355633000	36100	36150	36150	36100	210
449	20241119	111900	348043500	36100	36100	36100	36100	9
450	20241119	111800	347718600	36100	36100	36100	36100	3
451	20241119	111700	347610300	36100	36100	36100	36100	43
452	20241119	111600	346058000	36100	36100	36100	36050	427
453	20241119	111500	330643350	36000	36100	36100	36000	11
454	20241119	111400	330246800	36100	36050	36100	36050	25
455	20241119	111300	329344750	36050	36050	36050	36050	9
456	20241119	111200	329020300	36050	36050	36050	36050	9
457	20241119	111100	328695850	36050	36050	36050	36050	3
458	20241119	111000	328587700	36050	36050	36100	36050	200
459	20241119	110900	321369200	36050	36050	36050	36050	3
460	20241119	110800	321261050	36050	36000	36100	36000	162
461	20241119	110700	315420900	36000	36000	36000	36000	3
462	20241119	110600	315312900	36000	36000	36000	36000	2
463	20241119	110500	315240900	36000	36000	36050	36000	182
464	20241119	110400	308679950	36000	36000	36000	36000	72
465	20241119	110300	306087950	36000	36000	36000	36000	3
466	20241119	110200	305979950	36000	36050	36050	36000	277
467	20241119	110100	295997800	36050	36050	36050	36050	9
468	20241119	110000	295673350	36100	36100	36100	36050	7
469	20241119	105900	295420900	36100	36050	36100	36050	290
470	20241119	105800	284952350	36050	36050	36050	36050	3
471	20241119	105700	284844200	36050	36050	36050	36050	81
472	20241119	105600	281924150	36000	36000	36000	36000	4
473	20241119	105500	281780150	36050	36050	36100	36050	1098
474	20241119	105400	242150650	36050	36100	36100	36050	62
475	20241119	105300	239913800	36050	36050	36050	36050	13
476	20241119	105200	239445150	36050	36000	36050	36000	288
477	20241119	105100	229062900	36000	36000	36000	36000	2
478	20241119	105000	228990900	36000	36000	36000	36000	239
479	20241119	104900	220386900	35950	35950	35950	35950	6
480	20241119	104800	220171200	35950	35950	35950	35950	7
481	20241119	104700	219919550	35950	35950	35950	35950	0
482	20241119	104600	219919550	35950	36000	36000	35950	106
483	20241119	104500	216104700	36000	36000	36050	36000	198
484	20241119	104400	208968200	36000	35950	36000	35950	19
485	20241119	104300	208284700	36000	36000	36050	36000	93
486	20241119	104200	204935050	36000	36000	36000	36000	71
487	20241119	104100	202379050	36000	36000	36000	35950	69
488	20241119	104000	199895650	35950	36000	36000	35950	528
489	20241119	103900	180890250	36000	36000	36000	36000	3
490	20241119	103800	180782250	35950	35950	35950	35950	0
491	20241119	103700	180782250	35950	35950	35950	35950	0
492	20241119	103600	180782250	35950	35900	36000	35850	261
493	20241119	103500	171403600	35900	35900	35900	35900	0
494	20241119	103400	171403600	35900	35900	35900	35900	1
495	20241119	103300	171367700	35900	35900	35900	35900	0
496	20241119	103200	171367700	35900	35900	35900	35900	0
497	20241119	103100	171367700	35900	35950	36000	35900	229
498	20241119	103000	163128650	35950	35950	35950	35950	10
499	20241119	102900	162769150	35900	35900	36000	35900	22
500	20241119	102800	161978000	35900	35900	35900	35900	0
501	20241119	102700	161978000	35900	35900	35900	35900	0
502	20241119	102600	161978000	35900	35900	35900	35900	0
503	20241119	102500	161978000	35900	35900	36000	35850	204
504	20241119	102400	154644650	35900	35900	35900	35900	0
505	20241119	102300	154644650	35900	35900	35900	35900	2
506	20241119	102200	154572850	35900	35950	35950	35900	32
507	20241119	102100	153424000	35950	35950	35950	35950	10
508	20241119	102000	153064500	35950	36000	36000	35950	242
509	20241119	101900	144353500	36000	36000	36000	36000	33
510	20241119	101800	143165500	35900	35900	35900	35900	0
511	20241119	101700	143165500	35900	35900	35900	35900	0
512	20241119	101600	143165500	35900	35900	35900	35900	0
513	20241119	101500	143165500	35900	35950	36000	35900	207
514	20241119	101400	135719350	35900	35900	35900	35900	0
515	20241119	101300	135719350	35900	35900	35900	35900	0
516	20241119	101200	135719350	35900	35900	35900	35900	0
517	20241119	101100	135719350	35900	35950	35950	35900	90
518	20241119	101000	132485250	35950	35950	35950	35850	293
519	20241119	100900	121955200	35900	35900	35900	35900	11
520	20241119	100800	121560300	35900	35900	35900	35900	28
521	20241119	100700	120555100	35900	35900	35900	35900	0
522	20241119	100600	120555100	35900	35900	35900	35900	6
523	20241119	100500	120339700	35950	35950	36000	35950	171
524	20241119	100400	114185350	35900	35950	35950	35900	21
525	20241119	100300	113430700	36050	36050	36050	36050	0
526	20241119	100200	113430700	36050	36050	36050	36050	0
527	20241119	100100	113430700	36050	36050	36050	36050	6
528	20241119	100000	113214400	36050	35950	36050	35950	208
529	20241119	095900	105720050	35950	35950	35950	35950	0
530	20241119	095800	105720050	35950	36000	36000	35950	33
531	20241119	095700	104532350	36000	36000	36000	36000	3
532	20241119	095600	104424350	36000	36000	36000	36000	2
533	20241119	095500	104352350	36000	35950	36000	35950	180
534	20241119	095400	97875500	35950	35950	35950	35950	0
535	20241119	095300	97875500	35950	35950	35950	35950	0
536	20241119	095200	97875500	35950	36050	36050	35950	90
537	20241119	095100	94631200	36050	35900	36050	35900	537
538	20241119	095000	75294150	35900	35900	35900	35900	8
539	20241119	094900	75006950	35950	35950	35950	35950	0
540	20241119	094800	75006950	35950	35950	35950	35950	27
541	20241119	094700	74036300	35950	35950	35950	35950	9
542	20241119	094600	73712750	35950	35950	36050	35950	13
543	20241119	094500	73244400	35950	35950	36000	35950	176
544	20241119	094400	66909600	35950	35950	35950	35950	47
545	20241119	094300	65219950	35950	35950	35950	35950	23
546	20241119	094200	64393100	35950	35950	35950	35950	55
547	20241119	094100	62415850	35950	35950	35950	35950	39
548	20241119	094000	61013800	35950	35950	36000	35900	183
549	20241119	093900	54428200	35950	35950	35950	35950	0
550	20241119	093800	54428200	35950	35950	35950	35950	30
551	20241119	093700	53349700	35950	35950	35950	35950	9
552	20241119	093600	53026150	35950	35950	35950	35950	3
553	20241119	093500	52918300	36000	35900	36000	35900	171
554	20241119	093400	46768550	35900	35900	35900	35900	0
555	20241119	093300	46768550	35900	35900	35900	35900	27
556	20241119	093200	45799250	35950	35950	35950	35900	150
557	20241119	093100	40408850	35950	35950	35950	35950	2
558	20241119	093000	40336950	35950	35950	35950	35950	3
559	20241119	092900	40229100	35950	35950	35950	35950	3
560	20241119	092800	40121250	35950	35950	35950	35950	3
561	20241119	092700	40013400	35950	35950	35950	35950	2
562	20241119	092600	39941500	35950	35950	35950	35950	3
563	20241119	092500	39833650	35950	35950	35950	35950	3
564	20241119	092400	39725800	35950	36000	36000	35950	13
565	20241119	092300	39258350	35950	36000	36000	35950	21
566	20241119	092200	38503050	36000	36000	36050	36000	5
567	20241119	092100	38322950	36000	36000	36050	36000	5
568	20241119	092000	38142900	36050	35950	36100	35950	166
569	20241119	091900	32157850	35950	35950	35950	35950	3
570	20241119	091800	32050000	35950	35950	35950	35950	3
571	20241119	091700	31942150	35950	36000	36000	35950	74
572	20241119	091600	29278200	36000	36050	36050	36000	58
573	20241119	091500	27187350	36050	35850	36100	35850	171
574	20241119	091400	21025950	35850	35850	35850	35850	3
575	20241119	091300	20918400	35850	35850	35850	35850	2
576	20241119	091200	20846700	35850	35850	35850	35850	3
577	20241119	091100	20739150	35850	35850	35850	35850	3
578	20241119	091000	20631600	35950	35900	36000	35750	163
579	20241119	090900	14770050	35800	35850	35850	35800	18
580	20241119	090800	14124850	35800	35700	35800	35700	4
581	20241119	090700	13981750	35700	35700	35700	35700	3
582	20241119	090600	13874650	36000	35650	36000	35650	148
583	20241119	090500	8569800	35650	35600	35800	35500	219
584	20241119	090400	788700	35850	35850	35850	35850	0
585	20241119	090300	788700	35850	35850	35850	35850	0
586	20241119	090200	788700	35850	35850	35850	35850	0
587	20241119	090100	788700	35850	35850	35850	35850	0
588	20241119	090000	788700	35850	35850	35850	35850	22