KissMeData/001060/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183300	995413750	24200	24200	24200	24200	2268
3	20241119	183200	995413750	24200	24200	24200	24200	0
4	20241119	183100	995413750	24200	24200	24200	24200	0
5	20241119	183000	995413750	24200	24200	24200	24200	0
6	20241119	182900	995413750	24200	24200	24200	24200	0
7	20241119	182800	995413750	24200	24200	24200	24200	0
8	20241119	182700	995413750	24200	24200	24200	24200	0
9	20241119	182600	995413750	24200	24200	24200	24200	0
10	20241119	182500	995413750	24200	24200	24200	24200	0
11	20241119	182400	995413750	24200	24200	24200	24200	0
12	20241119	182300	995413750	24200	24200	24200	24200	0
13	20241119	182200	995413750	24200	24200	24200	24200	0
14	20241119	182100	995413750	24200	24200	24200	24200	0
15	20241119	182000	995413750	24200	24200	24200	24200	0
16	20241119	181900	995413750	24200	24200	24200	24200	0
17	20241119	181800	995413750	24200	24200	24200	24200	0
18	20241119	181700	995413750	24200	24200	24200	24200	0
19	20241119	181600	995413750	24200	24200	24200	24200	0
20	20241119	181500	995413750	24200	24200	24200	24200	0
21	20241119	181400	995413750	24200	24200	24200	24200	0
22	20241119	181300	995413750	24200	24200	24200	24200	0
23	20241119	181200	995413750	24200	24200	24200	24200	0
24	20241119	181100	995413750	24200	24200	24200	24200	0
25	20241119	181000	995413750	24200	24200	24200	24200	0
26	20241119	180900	995413750	24200	24200	24200	24200	0
27	20241119	180800	995413750	24200	24200	24200	24200	0
28	20241119	180700	995413750	24200	24200	24200	24200	0
29	20241119	180600	995413750	24200	24200	24200	24200	0
30	20241119	180500	995413750	24200	24200	24200	24200	0
31	20241119	180400	995413750	24200	24200	24200	24200	0
32	20241119	180300	995413750	24200	24200	24200	24200	2268
33	20241119	180200	995413750	24200	24200	24200	24200	0
34	20241119	180100	995413750	24200	24200	24200	24200	0
35	20241119	180000	995413750	24200	24200	24200	24200	0
36	20241119	175900	995413750	24200	24200	24200	24200	0
37	20241119	175800	995413750	24200	24200	24200	24200	0
38	20241119	175700	995413750	24200	24200	24200	24200	0
39	20241119	175600	995413750	24200	24200	24200	24200	0
40	20241119	175500	995413750	24200	24200	24200	24200	0
41	20241119	175400	995413750	24200	24200	24200	24200	0
42	20241119	175300	995413750	24200	24200	24200	24200	0
43	20241119	175200	995413750	24200	24200	24200	24200	0
44	20241119	175100	995413750	24200	24200	24200	24200	0
45	20241119	175000	995413750	24200	24200	24200	24200	0
46	20241119	174900	995413750	24200	24200	24200	24200	0
47	20241119	174800	995413750	24200	24200	24200	24200	0
48	20241119	174700	995413750	24200	24200	24200	24200	0
49	20241119	174600	995413750	24200	24200	24200	24200	0
50	20241119	174500	995413750	24200	24200	24200	24200	0
51	20241119	174400	995413750	24200	24200	24200	24200	0
52	20241119	174300	995413750	24200	24200	24200	24200	0
53	20241119	174200	995413750	24200	24200	24200	24200	0
54	20241119	174100	995413750	24200	24200	24200	24200	0
55	20241119	174000	995413750	24200	24200	24200	24200	0
56	20241119	173900	995413750	24200	24200	24200	24200	0
57	20241119	173800	995413750	24200	24200	24200	24200	0
58	20241119	173700	995413750	24200	24200	24200	24200	0
59	20241119	173600	995413750	24200	24200	24200	24200	0
60	20241119	173500	995413750	24200	24200	24200	24200	0
61	20241119	173400	995413750	24200	24200	24200	24200	0
62	20241119	173300	995413750	24200	24200	24200	24200	2268
63	20241119	173200	995413750	24200	24200	24200	24200	0
64	20241119	173100	995413750	24200	24200	24200	24200	0
65	20241119	173000	995413750	24200	24200	24200	24200	0
66	20241119	172900	995413750	24200	24200	24200	24200	0
67	20241119	172800	995413750	24200	24200	24200	24200	0
68	20241119	172700	995413750	24200	24200	24200	24200	0
69	20241119	172600	995413750	24200	24200	24200	24200	0
70	20241119	172500	995413750	24200	24200	24200	24200	0
71	20241119	172400	995413750	24200	24200	24200	24200	0
72	20241119	172300	995413750	24200	24200	24200	24200	0
73	20241119	172200	995413750	24200	24200	24200	24200	0
74	20241119	172100	995413750	24200	24200	24200	24200	0
75	20241119	172000	995413750	24200	24200	24200	24200	0
76	20241119	171900	995413750	24200	24200	24200	24200	0
77	20241119	171800	995413750	24200	24200	24200	24200	0
78	20241119	171700	995413750	24200	24200	24200	24200	0
79	20241119	171600	995413750	24200	24200	24200	24200	0
80	20241119	171500	995413750	24200	24200	24200	24200	0
81	20241119	171400	995413750	24200	24200	24200	24200	0
82	20241119	171300	995413750	24200	24200	24200	24200	0
83	20241119	171200	995413750	24200	24200	24200	24200	0
84	20241119	171100	995413750	24200	24200	24200	24200	0
85	20241119	171000	995413750	24200	24200	24200	24200	0
86	20241119	170900	995413750	24200	24200	24200	24200	0
87	20241119	170800	995413750	24200	24200	24200	24200	0
88	20241119	170700	995413750	24200	24200	24200	24200	0
89	20241119	170600	995413750	24200	24200	24200	24200	0
90	20241119	170500	995413750	24200	24200	24200	24200	0
91	20241119	170400	995413750	24200	24200	24200	24200	0
92	20241119	170300	995413750	24200	24200	24200	24200	2268
93	20241119	170200	995413750	24200	24200	24200	24200	0
94	20241119	170100	995413750	24200	24200	24200	24200	0
95	20241119	170000	995413750	24200	24200	24200	24200	0
96	20241119	165900	995413750	24200	24200	24200	24200	0
97	20241119	165800	995413750	24200	24200	24200	24200	0
98	20241119	165700	995413750	24200	24200	24200	24200	0
99	20241119	165600	995413750	24200	24200	24200	24200	0
100	20241119	165500	995413750	24200	24200	24200	24200	0
101	20241119	165400	995413750	24200	24200	24200	24200	0
102	20241119	165300	995413750	24200	24200	24200	24200	0
103	20241119	165200	995413750	24200	24200	24200	24200	0
104	20241119	165100	995413750	24200	24200	24200	24200	0
105	20241119	165000	995413750	24200	24200	24200	24200	0
106	20241119	164900	995413750	24200	24200	24200	24200	0
107	20241119	164800	995413750	24200	24200	24200	24200	0
108	20241119	164700	995413750	24200	24200	24200	24200	0
109	20241119	164600	995413750	24200	24200	24200	24200	0
110	20241119	164500	995413750	24200	24200	24200	24200	0
111	20241119	164400	995413750	24200	24200	24200	24200	0
112	20241119	164300	995413750	24200	24200	24200	24200	0
113	20241119	164200	995413750	24200	24200	24200	24200	0
114	20241119	164100	995413750	24200	24200	24200	24200	0
115	20241119	164000	995413750	24200	24200	24200	24200	0
116	20241119	163900	995413750	24200	24200	24200	24200	0
117	20241119	163800	995413750	24200	24200	24200	24200	0
118	20241119	163700	995413750	24200	24200	24200	24200	0
119	20241119	163600	995413750	24200	24200	24200	24200	0
120	20241119	163500	995413750	24200	24200	24200	24200	0
121	20241119	163400	995413750	24200	24200	24200	24200	0
122	20241119	163300	995413750	24200	24200	24200	24200	2268
123	20241119	163200	995413750	24200	24200	24200	24200	0
124	20241119	163100	995413750	24200	24200	24200	24200	0
125	20241119	163000	995413750	24200	24200	24200	24200	0
126	20241119	162900	995413750	24200	24200	24200	24200	0
127	20241119	162800	995413750	24200	24200	24200	24200	0
128	20241119	162700	995413750	24200	24200	24200	24200	0
129	20241119	162600	995413750	24200	24200	24200	24200	0
130	20241119	162500	995413750	24200	24200	24200	24200	0
131	20241119	162400	995413750	24200	24200	24200	24200	0
132	20241119	162300	995413750	24200	24200	24200	24200	0
133	20241119	162200	995413750	24200	24200	24200	24200	0
134	20241119	162100	995413750	24200	24200	24200	24200	0
135	20241119	162000	995413750	24200	24200	24200	24200	0
136	20241119	161900	995413750	24200	24200	24200	24200	0
137	20241119	161800	995413750	24200	24200	24200	24200	0
138	20241119	161700	995413750	24200	24200	24200	24200	0
139	20241119	161600	995413750	24200	24200	24200	24200	0
140	20241119	161500	995413750	24200	24200	24200	24200	0
141	20241119	161400	995413750	24200	24200	24200	24200	0
142	20241119	161300	995413750	24200	24200	24200	24200	0
143	20241119	161200	995413750	24200	24200	24200	24200	0
144	20241119	161100	995413750	24200	24200	24200	24200	0
145	20241119	161000	995413750	24200	24200	24200	24200	0
146	20241119	160900	995413750	24200	24200	24200	24200	0
147	20241119	160800	995413750	24200	24200	24200	24200	0
148	20241119	160700	995413750	24200	24200	24200	24200	0
149	20241119	160600	995413750	24200	24200	24200	24200	0
150	20241119	160500	995413750	24200	24200	24200	24200	0
151	20241119	160400	995413750	24200	24200	24200	24200	0
152	20241119	160300	995413750	24200	24200	24200	24200	2268
153	20241119	160200	995413750	24200	24200	24200	24200	0
154	20241119	160100	995413750	24200	24200	24200	24200	0
155	20241119	160000	995413750	24200	24200	24200	24200	0
156	20241119	155900	995413750	24200	24200	24200	24200	0
157	20241119	155800	995413750	24200	24200	24200	24200	0
158	20241119	155700	995413750	24200	24200	24200	24200	0
159	20241119	155600	995413750	24200	24200	24200	24200	0
160	20241119	155500	995413750	24200	24200	24200	24200	0
161	20241119	155400	995413750	24200	24200	24200	24200	0
162	20241119	155300	995413750	24200	24200	24200	24200	0
163	20241119	155200	995413750	24200	24200	24200	24200	0
164	20241119	155100	995413750	24200	24200	24200	24200	0
165	20241119	155000	995413750	24200	24200	24200	24200	0
166	20241119	154900	995413750	24200	24200	24200	24200	0
167	20241119	154800	995413750	24200	24200	24200	24200	0
168	20241119	154700	995413750	24200	24200	24200	24200	0
169	20241119	154600	995413750	24200	24200	24200	24200	0
170	20241119	154500	995413750	24200	24200	24200	24200	0
171	20241119	154400	995413750	24200	24200	24200	24200	0
172	20241119	154300	995413750	24200	24200	24200	24200	0
173	20241119	154200	995413750	24200	24200	24200	24200	0
174	20241119	154100	995413750	24200	24200	24200	24200	0
175	20241119	154000	995413750	24200	24200	24200	24200	0
176	20241119	153900	995413750	24200	24200	24200	24200	0
177	20241119	153800	995413750	24200	24200	24200	24200	0
178	20241119	153700	995413750	24200	24200	24200	24200	0
179	20241119	153600	995413750	24200	24200	24200	24200	0
180	20241119	153500	995413750	24200	24200	24200	24200	0
181	20241119	153400	995413750	24200	24200	24200	24200	0
182	20241119	153300	995413750	24200	24200	24200	24200	2268
183	20241119	153200	995413750	24200	24200	24200	24200	0
184	20241119	153100	995413750	24200	24200	24200	24200	0
185	20241119	153000	995413750	24200	24200	24200	24200	2268
186	20241119	152900	940528150	24100	24100	24100	24100	0
187	20241119	152800	940528150	24100	24100	24100	24100	0
188	20241119	152700	940528150	24100	24100	24100	24100	0
189	20241119	152600	940528150	24100	24100	24100	24100	0
190	20241119	152500	940528150	24100	24100	24100	24100	0
191	20241119	152400	940528150	24100	24100	24100	24100	0
192	20241119	152300	940528150	24100	24100	24100	24100	0
193	20241119	152200	940528150	24100	24100	24100	24100	0
194	20241119	152100	940528150	24100	24100	24100	24100	0
195	20241119	152000	940528150	24100	24100	24100	24100	0
196	20241119	151900	940528150	24100	24050	24200	24050	75
197	20241119	151800	938721150	24200	24050	24200	24050	9
198	20241119	151700	938504450	24200	24050	24200	24050	346
199	20241119	151600	930172950	24100	24100	24100	24000	128
200	20241119	151500	927088350	24000	24100	24100	24000	202
201	20241119	151400	922234950	24100	24100	24100	24000	60
202	20241119	151300	920789250	24100	24100	24100	24100	12
203	20241119	151200	920500050	24100	24100	24100	24000	13
204	20241119	151100	920186850	24100	24100	24100	24100	12
205	20241119	151000	919897650	24100	24050	24100	24050	8
206	20241119	150900	919704900	24100	24100	24100	24050	15
207	20241119	150800	919343550	24100	24050	24100	24000	646
208	20241119	150700	903800100	24050	24050	24050	24000	14
209	20241119	150600	903463450	24050	24050	24050	24050	12
210	20241119	150500	903174850	24100	24100	24100	24100	6
211	20241119	150400	903030250	24100	24100	24100	24100	13
212	20241119	150300	902716950	24100	24050	24100	24000	50
213	20241119	150200	901513750	24100	24100	24100	24100	12
214	20241119	150100	901224550	24100	24100	24100	24100	20
215	20241119	150000	900742550	24100	24000	24100	24000	22
216	20241119	145900	900212450	24100	24000	24100	24000	664
217	20241119	145800	884275150	24100	24100	24100	24000	15
218	20241119	145700	883913850	24100	24100	24100	24100	114
219	20241119	145600	881166450	24100	24100	24100	24100	14
220	20241119	145500	880829050	24100	24100	24100	24100	7
221	20241119	145400	880660350	24100	24000	24100	24000	15
222	20241119	145300	880298950	24100	24100	24100	24000	15
223	20241119	145200	879937550	24050	24050	24100	24050	141
224	20241119	145100	876546150	24050	24050	24050	24050	14
225	20241119	145000	876209450	24050	24000	24050	24000	24
226	20241119	144900	875633100	24050	24050	24050	24000	49
227	20241119	144800	874454700	24050	24050	24050	24000	9
228	20241119	144700	874238300	23950	24000	24050	23950	622
229	20241119	144600	859311250	23950	23950	23950	23950	0
230	20241119	144500	859311250	23950	23950	23950	23950	0
231	20241119	144400	859311250	23950	24000	24000	23950	201
232	20241119	144300	854487300	23950	23950	23950	23950	1
233	20241119	144200	854463350	23950	24000	24000	23950	379
234	20241119	144100	845368450	23900	23950	23950	23900	1307
235	20241119	144000	814104150	23950	23950	23950	23950	1
236	20241119	143900	814080200	24000	24000	24000	24000	0
237	20241119	143800	814080200	24000	23950	24000	23950	178
238	20241119	143700	809812100	23950	23950	23950	23950	615
239	20241119	143600	795082850	24000	24000	24000	24000	2
240	20241119	143500	795034850	23950	23950	23950	23950	1
241	20241119	143400	795010900	24000	24000	24000	24000	0
242	20241119	143300	795010900	24000	24000	24000	24000	55
243	20241119	143200	793690900	23950	24000	24000	23950	19
244	20241119	143100	793235350	24000	23950	24000	23950	21
245	20241119	143000	792731400	23950	23950	23950	23950	1
246	20241119	142900	792707450	24000	24000	24000	24000	100
247	20241119	142800	790307450	24000	24000	24000	24000	0
248	20241119	142700	790307450	24000	24000	24000	24000	1
249	20241119	142600	790283450	23950	24000	24000	23950	16
250	20241119	142500	789899500	23950	23950	23950	23950	167
251	20241119	142400	785899850	24000	24000	24000	24000	18
252	20241119	142300	785467850	23950	23950	23950	23950	6
253	20241119	142200	785324150	23950	24000	24000	23950	516
254	20241119	142100	772940200	24000	24000	24000	24000	0
255	20241119	142000	772940200	24000	24000	24000	24000	0
256	20241119	141900	772940200	24000	24000	24000	24000	2
257	20241119	141800	772892200	24000	24000	24000	24000	1
258	20241119	141700	772868200	24000	24000	24000	24000	40
259	20241119	141600	771908200	24000	24000	24000	24000	51
260	20241119	141500	770684200	24000	24000	24000	24000	0
261	20241119	141400	770684200	24000	24000	24000	24000	1
262	20241119	141300	770660200	24050	24050	24050	24050	50
263	20241119	141200	769457700	24000	24000	24000	24000	1
264	20241119	141100	769433700	24000	24000	24000	24000	20
265	20241119	141000	768953700	24000	24000	24000	24000	30
266	20241119	140900	768233700	24000	24000	24000	24000	3
267	20241119	140800	768161700	24000	24000	24000	24000	1
268	20241119	140700	768137700	24000	24000	24000	24000	0
269	20241119	140600	768137700	24000	24000	24000	24000	61
270	20241119	140500	766673700	24000	24000	24000	24000	0
271	20241119	140400	766673700	24000	24000	24000	24000	1
272	20241119	140300	766649700	24000	24000	24000	24000	0
273	20241119	140200	766649700	24000	24050	24050	24000	1008
274	20241119	140100	742407700	24000	24000	24000	24000	50
275	20241119	140000	741207700	24000	24000	24000	24000	0
276	20241119	135900	741207700	24000	24000	24000	24000	1
277	20241119	135800	741183700	24000	24000	24000	24000	0
278	20241119	135700	741183700	24000	24000	24000	24000	5
279	20241119	135600	741063700	24050	24050	24050	24050	10
280	20241119	135500	740823200	24000	24000	24000	24000	10
281	20241119	135400	740583200	24000	24000	24000	24000	1
282	20241119	135300	740559200	24000	24000	24000	24000	1
283	20241119	135200	740535200	24000	24000	24000	24000	0
284	20241119	135100	740535200	24000	24000	24000	24000	0
285	20241119	135000	740535200	24000	24000	24000	24000	44
286	20241119	134900	739479200	24000	24000	24000	24000	1
287	20241119	134800	739455200	23950	23950	23950	23950	0
288	20241119	134700	739455200	23950	23950	23950	23950	0
289	20241119	134600	739455200	23950	23950	23950	23950	1
290	20241119	134500	739431250	23950	23950	23950	23950	0
291	20241119	134400	739431250	23950	23950	23950	23950	0
292	20241119	134300	739431250	23950	23950	23950	23950	5
293	20241119	134200	739311500	23950	23950	23950	23950	0
294	20241119	134100	739311500	23950	23950	23950	23950	0
295	20241119	134000	739311500	23950	23950	23950	23950	21
296	20241119	133900	738808550	23950	23950	23950	23950	500
297	20241119	133800	726833550	23950	24000	24000	23950	2
298	20241119	133700	726785600	24000	24000	24000	24000	3
299	20241119	133600	726713600	23950	23950	23950	23950	0
300	20241119	133500	726713600	23950	23950	23950	23950	1
301	20241119	133400	726689650	24000	24000	24000	24000	0
302	20241119	133300	726689650	24000	24000	24000	24000	189
303	20241119	133200	722153650	24000	24000	24000	24000	0
304	20241119	133100	722153650	24000	24000	24000	24000	11
305	20241119	133000	721889650	24000	24000	24000	24000	1
306	20241119	132900	721865650	24000	24000	24000	24000	0
307	20241119	132800	721865650	24000	24000	24000	24000	34
308	20241119	132700	721049650	24000	24000	24000	24000	200
309	20241119	132600	716249650	23950	23950	23950	23950	0
310	20241119	132500	716249650	23950	23950	23950	23950	1
311	20241119	132400	716225700	24000	24000	24000	24000	0
312	20241119	132300	716225700	24000	24000	24000	24000	201
313	20241119	132200	711401700	24000	24000	24000	24000	3
314	20241119	132100	711329700	24000	24000	24000	24000	24
315	20241119	132000	710753700	24000	24000	24000	24000	20
316	20241119	131900	710273700	24000	24000	24000	24000	0
317	20241119	131800	710273700	24000	24000	24000	24000	0
318	20241119	131700	710273700	24000	24000	24000	24000	199
319	20241119	131600	705497700	24000	24000	24000	24000	0
320	20241119	131500	705497700	24000	24000	24000	24000	0
321	20241119	131400	705497700	24000	24000	24050	24000	22
322	20241119	131300	704969450	24000	24000	24000	24000	0
323	20241119	131200	704969450	24000	24000	24000	24000	0
324	20241119	131100	704969450	24000	24000	24000	24000	0
325	20241119	131000	704969450	24000	24000	24000	24000	0
326	20241119	130900	704969450	24000	24000	24000	24000	1
327	20241119	130800	704945450	24100	24100	24100	24100	1
328	20241119	130700	704921350	24050	24050	24050	24050	0
329	20241119	130600	704921350	24050	24050	24050	24050	0
330	20241119	130500	704921350	24050	24050	24050	24050	307
331	20241119	130400	697538000	24050	24050	24050	24050	4
332	20241119	130300	697441800	24050	24050	24050	24050	0
333	20241119	130200	697441800	24050	24050	24050	24050	4
334	20241119	130100	697345600	24050	24050	24050	24050	0
335	20241119	130000	697345600	24050	24050	24050	24050	0
336	20241119	125900	697345600	24050	24050	24050	24050	113
337	20241119	125800	694627950	24050	24050	24050	24050	7
338	20241119	125700	694459600	24050	24050	24050	24050	20
339	20241119	125600	693978600	24050	24050	24050	24050	0
340	20241119	125500	693978600	24050	24050	24050	24050	2
341	20241119	125400	693930500	24050	24050	24050	24050	77
342	20241119	125300	692078650	24050	24050	24050	24050	564
343	20241119	125200	678514450	24050	24050	24050	24050	3
344	20241119	125100	678442300	24000	24000	24000	24000	0
345	20241119	125000	678442300	24000	24000	24000	24000	9
346	20241119	124900	678226300	24000	24000	24000	24000	0
347	20241119	124800	678226300	24000	24000	24000	24000	12
348	20241119	124700	677938300	24050	24050	24050	24050	0
349	20241119	124600	677938300	24050	24050	24050	24050	0
350	20241119	124500	677938300	24050	24050	24050	24050	0
351	20241119	124400	677938300	24050	24050	24050	24050	0
352	20241119	124300	677938300	24050	24050	24050	24050	0
353	20241119	124200	677938300	24050	24050	24050	24050	0
354	20241119	124100	677938300	24050	24050	24050	24050	1
355	20241119	124000	677914250	24050	24050	24050	24050	2
356	20241119	123900	677866150	24050	24050	24050	24050	1
357	20241119	123800	677842100	24050	24050	24050	24050	2
358	20241119	123700	677794000	24000	24000	24000	24000	0
359	20241119	123600	677794000	24000	24000	24000	24000	33
360	20241119	123500	677002000	24000	24000	24000	24000	1
361	20241119	123400	676978000	24000	24000	24000	24000	0
362	20241119	123300	676978000	24000	24000	24000	24000	100
363	20241119	123200	674578000	24000	24000	24000	24000	0
364	20241119	123100	674578000	24000	24000	24000	24000	0
365	20241119	123000	674578000	24000	24000	24000	24000	0
366	20241119	122900	674578000	24000	24000	24000	24000	1
367	20241119	122800	674554000	23950	23950	23950	23950	0
368	20241119	122700	674554000	23950	23950	23950	23950	60
369	20241119	122600	673117000	24000	24000	24000	24000	0
370	20241119	122500	673117000	24000	24000	24000	24000	0
371	20241119	122400	673117000	24000	24000	24000	24000	1
372	20241119	122300	673093000	24000	24000	24000	24000	0
373	20241119	122200	673093000	24000	24000	24000	24000	0
374	20241119	122100	673093000	24000	24000	24000	23950	171
375	20241119	122000	668994000	24000	24000	24000	24000	11
376	20241119	121900	668730000	24000	24000	24000	24000	0
377	20241119	121800	668730000	24000	24000	24000	24000	0
378	20241119	121700	668730000	24000	24000	24000	24000	0
379	20241119	121600	668730000	24000	24000	24000	24000	9
380	20241119	121500	668514000	24000	24000	24000	24000	0
381	20241119	121400	668514000	24000	24000	24000	24000	0
382	20241119	121300	668514000	24000	24000	24000	24000	1
383	20241119	121200	668490000	23950	23950	23950	23950	1
384	20241119	121100	668466050	24000	24000	24000	24000	0
385	20241119	121000	668466050	24000	24000	24000	24000	6
386	20241119	120900	668322050	24000	24000	24000	24000	1
387	20241119	120800	668298050	24000	24000	24000	24000	0
388	20241119	120700	668298050	24000	24000	24000	24000	861
389	20241119	120600	647634050	24050	24050	24050	24050	0
390	20241119	120500	647634050	24050	24050	24050	24050	4
391	20241119	120400	647537850	24050	24000	24050	24000	210
392	20241119	120300	642497350	24000	23950	24000	23950	487
393	20241119	120200	630819350	24000	24000	24000	24000	0
394	20241119	120100	630819350	24000	24000	24000	24000	1
395	20241119	120000	630795350	24000	24000	24000	24000	0
396	20241119	115900	630795350	24000	24050	24050	23950	71
397	20241119	115800	629090850	24000	24000	24000	24000	64
398	20241119	115700	627554850	24000	24000	24000	24000	92
399	20241119	115600	625346850	24050	24050	24050	24050	5
400	20241119	115500	625226600	24000	24000	24000	24000	0
401	20241119	115400	625226600	24000	24000	24000	24000	4
402	20241119	115300	625130600	24000	24000	24000	24000	0
403	20241119	115200	625130600	24000	24000	24000	24000	0
404	20241119	115100	625130600	24000	24000	24000	24000	9
405	20241119	115000	624914600	24000	24000	24000	24000	0
406	20241119	114900	624914600	24000	24000	24000	24000	1
407	20241119	114800	624890600	24000	24000	24000	24000	0
408	20241119	114700	624890600	24000	24000	24000	24000	0
409	20241119	114600	624890600	24000	24000	24000	24000	1
410	20241119	114500	624866600	24000	24000	24000	24000	0
411	20241119	114400	624866600	24000	24000	24000	24000	5
412	20241119	114300	624746600	24000	24000	24000	24000	44
413	20241119	114200	623690600	24050	24000	24050	24000	405
414	20241119	114100	613953100	24050	24050	24050	24050	200
415	20241119	114000	609143100	24000	24000	24000	24000	100
416	20241119	113900	606743100	24000	24000	24000	24000	5
417	20241119	113800	606623100	24000	24000	24000	24000	185
418	20241119	113700	602183100	23950	23950	23950	23950	351
419	20241119	113600	593776650	23950	24000	24000	23950	44
420	20241119	113500	592720750	24000	24000	24000	24000	9
421	20241119	113400	592504750	24050	24050	24050	24050	0
422	20241119	113300	592504750	24050	24050	24050	24050	1
423	20241119	113200	592480700	24000	24000	24000	24000	0
424	20241119	113100	592480700	24000	24000	24000	24000	101
425	20241119	113000	590056700	24000	24000	24000	24000	152
426	20241119	112900	586408700	24050	24050	24050	24050	0
427	20241119	112800	586408700	24050	24050	24050	24050	1
428	20241119	112700	586384650	24000	24000	24000	24000	0
429	20241119	112600	586384650	24000	24000	24000	24000	28
430	20241119	112500	585712650	24000	24000	24000	24000	102
431	20241119	112400	583264650	24050	24050	24050	24050	0
432	20241119	112300	583264650	24050	24050	24050	24050	41
433	20241119	112200	582278600	24050	24050	24050	24050	0
434	20241119	112100	582278600	24050	24050	24050	24050	100
435	20241119	112000	579873600	24050	24050	24050	24050	0
436	20241119	111900	579873600	24050	24050	24050	24050	0
437	20241119	111800	579873600	24050	24050	24050	24050	0
438	20241119	111700	579873600	24050	24050	24050	24050	5
439	20241119	111600	579753350	24050	24050	24050	24050	1
440	20241119	111500	579729300	24000	24000	24000	24000	0
441	20241119	111400	579729300	24000	24000	24000	24000	0
442	20241119	111300	579729300	24000	24000	24000	24000	17
443	20241119	111200	579321300	24000	24000	24000	24000	6
444	20241119	111100	579177300	24000	24000	24000	24000	1
445	20241119	111000	579153300	24000	24000	24000	24000	0
446	20241119	110900	579153300	24000	24000	24000	24000	0
447	20241119	110800	579153300	24000	24000	24000	24000	0
448	20241119	110700	579153300	24000	24000	24000	24000	50
449	20241119	110600	577953300	24000	24000	24000	24000	51
450	20241119	110500	576729300	24000	24000	24000	24000	0
451	20241119	110400	576729300	24000	24000	24000	24000	1
452	20241119	110300	576705300	24000	24000	24000	24000	1
453	20241119	110200	576681300	24000	24000	24000	24000	630
454	20241119	110100	561561300	24050	24050	24050	24050	72
455	20241119	110000	559829700	24050	24050	24050	24050	0
456	20241119	105900	559829700	24050	24050	24050	24050	25
457	20241119	105800	559228450	24050	24050	24050	24050	0
458	20241119	105700	559228450	24050	24050	24050	24050	23
459	20241119	105600	558675300	24000	24000	24000	24000	0
460	20241119	105500	558675300	24000	24000	24000	24000	90
461	20241119	105400	556515300	24000	24000	24000	24000	0
462	20241119	105300	556515300	24000	24000	24000	24000	0
463	20241119	105200	556515300	24000	24050	24100	24000	142
464	20241119	105100	553101400	24050	24050	24050	24050	12
465	20241119	105000	552812800	24050	24050	24050	24050	103
466	20241119	104900	550335650	24050	24050	24050	24050	0
467	20241119	104800	550335650	24050	24050	24050	24050	0
468	20241119	104700	550335650	24050	24050	24050	24050	17
469	20241119	104600	549926800	24050	24050	24050	24050	85
470	20241119	104500	547882550	24050	24050	24050	24050	0
471	20241119	104400	547882550	24050	24050	24050	24050	5
472	20241119	104300	547762300	24050	24100	24100	24050	60
473	20241119	104200	546316800	24050	24050	24050	24050	1061
474	20241119	104100	520799750	24050	24050	24050	24050	0
475	20241119	104000	520799750	24050	24050	24050	24050	5
476	20241119	103900	520679500	24100	24100	24100	24100	0
477	20241119	103800	520679500	24100	24100	24100	24100	2
478	20241119	103700	520631300	24050	24050	24050	24050	0
479	20241119	103600	520631300	24050	24050	24050	24050	87
480	20241119	103500	518538950	24050	24050	24050	24050	0
481	20241119	103400	518538950	24050	24050	24050	24050	0
482	20241119	103300	518538950	24050	24050	24050	24050	0
483	20241119	103200	518538950	24050	24050	24050	24050	200
484	20241119	103100	513728950	24050	24050	24050	24050	0
485	20241119	103000	513728950	24050	24050	24100	24050	75
486	20241119	102900	511925100	24050	24050	24050	24050	0
487	20241119	102800	511925100	24050	24050	24050	24050	0
488	20241119	102700	511925100	24050	24050	24050	24050	83
489	20241119	102600	509928950	24050	24050	24050	24050	0
490	20241119	102500	509928950	24050	24050	24050	24050	0
491	20241119	102400	509928950	24050	24050	24050	24050	68
492	20241119	102300	508293550	24100	24100	24100	24100	205
493	20241119	102200	503353050	24050	24050	24050	24050	0
494	20241119	102100	503353050	24050	24050	24050	24050	3
495	20241119	102000	503280900	24050	24050	24050	24050	1556
496	20241119	101900	465859100	24050	24050	24050	24050	231
497	20241119	101800	460303550	24050	24050	24050	24050	0
498	20241119	101700	460303550	24050	24000	24050	24000	5
499	20241119	101600	460183350	24000	24000	24000	24000	4
500	20241119	101500	460087350	24000	24000	24000	24000	116
501	20241119	101400	457303350	24000	23950	24000	23950	40
502	20241119	101300	456345300	24000	24000	24000	24000	8
503	20241119	101200	456153300	24000	23950	24000	23950	24
504	20241119	101100	455577450	24000	24000	24000	24000	1
505	20241119	101000	455553450	24000	24000	24000	24000	69
506	20241119	100900	453897450	24000	24000	24000	24000	483
507	20241119	100800	442305450	24050	24050	24050	24050	0
508	20241119	100700	442305450	24050	24050	24050	24050	0
509	20241119	100600	442305450	24050	24050	24050	24050	51
510	20241119	100500	441078900	24050	24050	24050	24050	94
511	20241119	100400	438818200	24050	24050	24050	24050	58
512	20241119	100300	437423300	24050	24050	24050	24050	0
513	20241119	100200	437423300	24050	24050	24050	24050	0
514	20241119	100100	437423300	24050	24000	24050	24000	2
515	20241119	100000	437375250	23950	23950	24050	23950	103
516	20241119	095900	434903300	24000	24000	24000	24000	604
517	20241119	095800	420407300	24000	24000	24050	24000	45
518	20241119	095700	419327200	24050	24050	24050	24050	10
519	20241119	095600	419086700	24050	24050	24050	24050	0
520	20241119	095500	419086700	24050	24050	24050	24050	47
521	20241119	095400	417956350	24050	24050	24050	24050	569
522	20241119	095300	404271900	24100	24100	24100	24100	38
523	20241119	095200	403356100	24100	24100	24100	24100	2
524	20241119	095100	403307900	24100	24100	24100	24100	36
525	20241119	095000	402440300	24100	24100	24100	24100	10
526	20241119	094900	402199300	24100	24100	24100	24100	0
527	20241119	094800	402199300	24100	24100	24100	24100	480
528	20241119	094700	390631300	24100	24100	24100	24100	40
529	20241119	094600	389667300	24100	24050	24100	24050	1353
530	20241119	094500	357065700	24050	24100	24100	24050	1229
531	20241119	094400	327451100	24050	24050	24050	24050	0
532	20241119	094300	327451100	24050	24050	24050	24050	0
533	20241119	094200	327451100	24050	24050	24050	24050	73
534	20241119	094100	325695450	24050	24050	24050	24050	0
535	20241119	094000	325695450	24050	23950	24050	23950	12
536	20241119	093900	325406950	24000	24000	24000	24000	203
537	20241119	093800	320534950	24050	24050	24050	24050	19
538	20241119	093700	320078000	24050	24050	24050	24050	786
539	20241119	093600	301174700	24050	24050	24050	24050	3
540	20241119	093500	301102550	24000	24000	24050	23950	288
541	20241119	093400	294202250	24050	24050	24050	24050	21
542	20241119	093300	293697200	24000	24050	24050	24000	977
543	20241119	093200	270238250	24100	24050	24100	24050	52
544	20241119	093100	268987550	24100	24100	24100	24100	1
545	20241119	093000	268963450	24100	24100	24100	24100	4
546	20241119	092900	268867050	24100	24100	24100	24100	30
547	20241119	092800	268144050	24100	24050	24150	24050	599
548	20241119	092700	253732650	24050	24050	24050	24050	0
549	20241119	092600	253732650	24050	24100	24100	24050	16
550	20241119	092500	253347100	24100	24100	24100	24100	9
551	20241119	092400	253130200	24100	24100	24100	24100	69
552	20241119	092300	251467300	24100	24100	24100	24100	1
553	20241119	092200	251443200	24100	24100	24100	24100	512
554	20241119	092100	239104000	24200	24100	24200	24100	230
555	20241119	092000	233560600	24150	24200	24200	24150	1039
556	20241119	091900	208452800	24200	24300	24300	24200	87
557	20241119	091800	206344400	24300	24250	24300	24250	1198
558	20241119	091700	177257050	24150	24200	24250	24150	924
559	20241119	091600	154868850	24200	24150	24200	24150	853
560	20241119	091500	134236500	24200	24100	24200	24050	674
561	20241119	091400	117964550	24050	24100	24100	24050	766
562	20241119	091300	99537250	24100	24100	24100	24100	443
563	20241119	091200	88860950	24100	24150	24150	24100	1191
564	20241119	091100	60128800	24150	24100	24200	24100	694
565	20241119	091000	43370500	24050	24000	24100	24000	476
566	20241119	090900	31906650	23950	24000	24000	23950	266
567	20241119	090800	25530950	24000	23950	24000	23950	45
568	20241119	090700	24451250	24000	24000	24000	24000	2
569	20241119	090600	24403250	24000	24000	24000	24000	24
570	20241119	090500	23827250	23850	24000	24050	23850	255
571	20241119	090400	17744700	24000	24000	24000	24000	1
572	20241119	090300	17720700	23850	23900	23900	23850	30
573	20241119	090200	17004700	23850	24100	24100	23800	133
574	20241119	090100	13833450	23900	23900	23900	23900	32
575	20241119	090000	13068650	24000	24150	24150	24000	543