KissMeData/009140/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	185100	239303200	21000	21000	21000	21000	90
3	20241119	185000	239303200	21000	21000	21000	21000	0
4	20241119	184900	239303200	21000	21000	21000	21000	0
5	20241119	184800	239303200	21000	21000	21000	21000	0
6	20241119	184700	239303200	21000	21000	21000	21000	0
7	20241119	184600	239303200	21000	21000	21000	21000	0
8	20241119	184500	239303200	21000	21000	21000	21000	0
9	20241119	184400	239303200	21000	21000	21000	21000	0
10	20241119	184300	239303200	21000	21000	21000	21000	0
11	20241119	184200	239303200	21000	21000	21000	21000	0
12	20241119	184100	239303200	21000	21000	21000	21000	0
13	20241119	184000	239303200	21000	21000	21000	21000	0
14	20241119	183900	239303200	21000	21000	21000	21000	0
15	20241119	183800	239303200	21000	21000	21000	21000	0
16	20241119	183700	239303200	21000	21000	21000	21000	0
17	20241119	183600	239303200	21000	21000	21000	21000	0
18	20241119	183500	239303200	21000	21000	21000	21000	0
19	20241119	183400	239303200	21000	21000	21000	21000	0
20	20241119	183300	239303200	21000	21000	21000	21000	0
21	20241119	183200	239303200	21000	21000	21000	21000	0
22	20241119	183100	239303200	21000	21000	21000	21000	0
23	20241119	183000	239303200	21000	21000	21000	21000	0
24	20241119	182900	239303200	21000	21000	21000	21000	0
25	20241119	182800	239303200	21000	21000	21000	21000	0
26	20241119	182700	239303200	21000	21000	21000	21000	0
27	20241119	182600	239303200	21000	21000	21000	21000	0
28	20241119	182500	239303200	21000	21000	21000	21000	0
29	20241119	182400	239303200	21000	21000	21000	21000	0
30	20241119	182300	239303200	21000	21000	21000	21000	0
31	20241119	182200	239303200	21000	21000	21000	21000	0
32	20241119	182100	239303200	21000	21000	21000	21000	90
33	20241119	182000	239303200	21000	21000	21000	21000	0
34	20241119	181900	239303200	21000	21000	21000	21000	0
35	20241119	181800	239303200	21000	21000	21000	21000	0
36	20241119	181700	239303200	21000	21000	21000	21000	0
37	20241119	181600	239303200	21000	21000	21000	21000	0
38	20241119	181500	239303200	21000	21000	21000	21000	0
39	20241119	181400	239303200	21000	21000	21000	21000	0
40	20241119	181300	239303200	21000	21000	21000	21000	0
41	20241119	181200	239303200	21000	21000	21000	21000	0
42	20241119	181100	239303200	21000	21000	21000	21000	0
43	20241119	181000	239303200	21000	21000	21000	21000	0
44	20241119	180900	239303200	21000	21000	21000	21000	0
45	20241119	180800	239303200	21000	21000	21000	21000	0
46	20241119	180700	239303200	21000	21000	21000	21000	0
47	20241119	180600	239303200	21000	21000	21000	21000	0
48	20241119	180500	239303200	21000	21000	21000	21000	0
49	20241119	180400	239303200	21000	21000	21000	21000	0
50	20241119	180300	239303200	21000	21000	21000	21000	0
51	20241119	180200	239303200	21000	21000	21000	21000	0
52	20241119	180100	239303200	21000	21000	21000	21000	0
53	20241119	180000	239303200	21000	21000	21000	21000	0
54	20241119	175900	239303200	21000	21000	21000	21000	0
55	20241119	175800	239303200	21000	21000	21000	21000	0
56	20241119	175700	239303200	21000	21000	21000	21000	0
57	20241119	175600	239303200	21000	21000	21000	21000	0
58	20241119	175500	239303200	21000	21000	21000	21000	0
59	20241119	175400	239303200	21000	21000	21000	21000	0
60	20241119	175300	239303200	21000	21000	21000	21000	0
61	20241119	175200	239303200	21000	21000	21000	21000	0
62	20241119	175100	239303200	21000	21000	21000	21000	90
63	20241119	175000	239303200	21000	21000	21000	21000	0
64	20241119	174900	239303200	21000	21000	21000	21000	0
65	20241119	174800	239303200	21000	21000	21000	21000	0
66	20241119	174700	239303200	21000	21000	21000	21000	0
67	20241119	174600	239303200	21000	21000	21000	21000	0
68	20241119	174500	239303200	21000	21000	21000	21000	0
69	20241119	174400	239303200	21000	21000	21000	21000	0
70	20241119	174300	239303200	21000	21000	21000	21000	0
71	20241119	174200	239303200	21000	21000	21000	21000	0
72	20241119	174100	239303200	21000	21000	21000	21000	0
73	20241119	174000	239303200	21000	21000	21000	21000	0
74	20241119	173900	239303200	21000	21000	21000	21000	0
75	20241119	173800	239303200	21000	21000	21000	21000	0
76	20241119	173700	239303200	21000	21000	21000	21000	0
77	20241119	173600	239303200	21000	21000	21000	21000	0
78	20241119	173500	239303200	21000	21000	21000	21000	0
79	20241119	173400	239303200	21000	21000	21000	21000	0
80	20241119	173300	239303200	21000	21000	21000	21000	0
81	20241119	173200	239303200	21000	21000	21000	21000	0
82	20241119	173100	239303200	21000	21000	21000	21000	0
83	20241119	173000	239303200	21000	21000	21000	21000	0
84	20241119	172900	239303200	21000	21000	21000	21000	0
85	20241119	172800	239303200	21000	21000	21000	21000	0
86	20241119	172700	239303200	21000	21000	21000	21000	0
87	20241119	172600	239303200	21000	21000	21000	21000	0
88	20241119	172500	239303200	21000	21000	21000	21000	0
89	20241119	172400	239303200	21000	21000	21000	21000	0
90	20241119	172300	239303200	21000	21000	21000	21000	0
91	20241119	172200	239303200	21000	21000	21000	21000	0
92	20241119	172100	239303200	21000	21000	21000	21000	90
93	20241119	172000	239303200	21000	21000	21000	21000	0
94	20241119	171900	239303200	21000	21000	21000	21000	0
95	20241119	171800	239303200	21000	21000	21000	21000	0
96	20241119	171700	239303200	21000	21000	21000	21000	0
97	20241119	171600	239303200	21000	21000	21000	21000	0
98	20241119	171500	239303200	21000	21000	21000	21000	0
99	20241119	171400	239303200	21000	21000	21000	21000	0
100	20241119	171300	239303200	21000	21000	21000	21000	0
101	20241119	171200	239303200	21000	21000	21000	21000	0
102	20241119	171100	239303200	21000	21000	21000	21000	0
103	20241119	171000	239303200	21000	21000	21000	21000	0
104	20241119	170900	239303200	21000	21000	21000	21000	0
105	20241119	170800	239303200	21000	21000	21000	21000	0
106	20241119	170700	239303200	21000	21000	21000	21000	0
107	20241119	170600	239303200	21000	21000	21000	21000	0
108	20241119	170500	239303200	21000	21000	21000	21000	0
109	20241119	170400	239303200	21000	21000	21000	21000	0
110	20241119	170300	239303200	21000	21000	21000	21000	0
111	20241119	170200	239303200	21000	21000	21000	21000	0
112	20241119	170100	239303200	21000	21000	21000	21000	0
113	20241119	170000	239303200	21000	21000	21000	21000	0
114	20241119	165900	239303200	21000	21000	21000	21000	0
115	20241119	165800	239303200	21000	21000	21000	21000	0
116	20241119	165700	239303200	21000	21000	21000	21000	0
117	20241119	165600	239303200	21000	21000	21000	21000	0
118	20241119	165500	239303200	21000	21000	21000	21000	0
119	20241119	165400	239303200	21000	21000	21000	21000	0
120	20241119	165300	239303200	21000	21000	21000	21000	0
121	20241119	165200	239303200	21000	21000	21000	21000	0
122	20241119	165100	239303200	21000	21000	21000	21000	90
123	20241119	165000	239303200	21000	21000	21000	21000	0
124	20241119	164900	239303200	21000	21000	21000	21000	0
125	20241119	164800	239303200	21000	21000	21000	21000	0
126	20241119	164700	239303200	21000	21000	21000	21000	0
127	20241119	164600	239303200	21000	21000	21000	21000	0
128	20241119	164500	239303200	21000	21000	21000	21000	0
129	20241119	164400	239303200	21000	21000	21000	21000	0
130	20241119	164300	239303200	21000	21000	21000	21000	0
131	20241119	164200	239303200	21000	21000	21000	21000	0
132	20241119	164100	239303200	21000	21000	21000	21000	0
133	20241119	164000	239303200	21000	21000	21000	21000	0
134	20241119	163900	239303200	21000	21000	21000	21000	0
135	20241119	163800	239303200	21000	21000	21000	21000	0
136	20241119	163700	239303200	21000	21000	21000	21000	0
137	20241119	163600	239303200	21000	21000	21000	21000	0
138	20241119	163500	239303200	21000	21000	21000	21000	0
139	20241119	163400	239303200	21000	21000	21000	21000	0
140	20241119	163300	239303200	21000	21000	21000	21000	0
141	20241119	163200	239303200	21000	21000	21000	21000	0
142	20241119	163100	239303200	21000	21000	21000	21000	0
143	20241119	163000	239303200	21000	21000	21000	21000	0
144	20241119	162900	239303200	21000	21000	21000	21000	0
145	20241119	162800	239303200	21000	21000	21000	21000	0
146	20241119	162700	239303200	21000	21000	21000	21000	0
147	20241119	162600	239303200	21000	21000	21000	21000	0
148	20241119	162500	239303200	21000	21000	21000	21000	0
149	20241119	162400	239303200	21000	21000	21000	21000	0
150	20241119	162300	239303200	21000	21000	21000	21000	0
151	20241119	162200	239303200	21000	21000	21000	21000	0
152	20241119	162100	239303200	21000	21000	21000	21000	90
153	20241119	162000	239303200	21000	21000	21000	21000	0
154	20241119	161900	239303200	21000	21000	21000	21000	0
155	20241119	161800	239303200	21000	21000	21000	21000	0
156	20241119	161700	239303200	21000	21000	21000	21000	0
157	20241119	161600	239303200	21000	21000	21000	21000	0
158	20241119	161500	239303200	21000	21000	21000	21000	0
159	20241119	161400	239303200	21000	21000	21000	21000	0
160	20241119	161300	239303200	21000	21000	21000	21000	0
161	20241119	161200	239303200	21000	21000	21000	21000	0
162	20241119	161100	239303200	21000	21000	21000	21000	0
163	20241119	161000	239303200	21000	21000	21000	21000	0
164	20241119	160900	239303200	21000	21000	21000	21000	0
165	20241119	160800	239303200	21000	21000	21000	21000	0
166	20241119	160700	239303200	21000	21000	21000	21000	0
167	20241119	160600	239303200	21000	21000	21000	21000	0
168	20241119	160500	239303200	21000	21000	21000	21000	0
169	20241119	160400	239303200	21000	21000	21000	21000	0
170	20241119	160300	239303200	21000	21000	21000	21000	0
171	20241119	160200	239303200	21000	21000	21000	21000	0
172	20241119	160100	239303200	21000	21000	21000	21000	0
173	20241119	160000	239303200	21000	21000	21000	21000	0
174	20241119	155900	239303200	21000	21000	21000	21000	0
175	20241119	155800	239303200	21000	21000	21000	21000	0
176	20241119	155700	239303200	21000	21000	21000	21000	0
177	20241119	155600	239303200	21000	21000	21000	21000	0
178	20241119	155500	239303200	21000	21000	21000	21000	0
179	20241119	155400	239303200	21000	21000	21000	21000	0
180	20241119	155300	239303200	21000	21000	21000	21000	0
181	20241119	155200	239303200	21000	21000	21000	21000	0
182	20241119	155100	239303200	21000	21000	21000	21000	90
183	20241119	155000	239303200	21000	21000	21000	21000	0
184	20241119	154900	239303200	21000	21000	21000	21000	0
185	20241119	154800	239303200	21000	21000	21000	21000	0
186	20241119	154700	239303200	21000	21000	21000	21000	0
187	20241119	154600	239303200	21000	21000	21000	21000	0
188	20241119	154500	239303200	21000	21000	21000	21000	0
189	20241119	154400	239303200	21000	21000	21000	21000	0
190	20241119	154300	239303200	21000	21000	21000	21000	0
191	20241119	154200	239303200	21000	21000	21000	21000	0
192	20241119	154100	239303200	21000	21000	21000	21000	0
193	20241119	154000	239303200	21000	21000	21000	21000	0
194	20241119	153900	239303200	21000	21000	21000	21000	0
195	20241119	153800	239303200	21000	21000	21000	21000	0
196	20241119	153700	239303200	21000	21000	21000	21000	0
197	20241119	153600	239303200	21000	21000	21000	21000	0
198	20241119	153500	239303200	21000	21000	21000	21000	0
199	20241119	153400	239303200	21000	21000	21000	21000	0
200	20241119	153300	239303200	21000	21000	21000	21000	0
201	20241119	153200	239303200	21000	21000	21000	21000	0
202	20241119	153100	239303200	21000	21000	21000	21000	0
203	20241119	153000	239303200	21000	21000	21000	21000	90
204	20241119	152900	237413200	21000	21000	21000	21000	0
205	20241119	152800	237413200	21000	21000	21000	21000	0
206	20241119	152700	237413200	21000	21000	21000	21000	0
207	20241119	152600	237413200	21000	21000	21000	21000	0
208	20241119	152500	237413200	21000	21000	21000	21000	0
209	20241119	152400	237413200	21000	21000	21000	21000	0
210	20241119	152300	237413200	21000	21000	21000	21000	0
211	20241119	152200	237413200	21000	21000	21000	21000	0
212	20241119	152100	237413200	21000	21000	21000	21000	0
213	20241119	152000	237413200	21000	21000	21000	21000	0
214	20241119	151900	237413200	21000	21100	21100	21000	27
215	20241119	151800	236844000	21050	21050	21050	21050	8
216	20241119	151700	236675600	21050	21050	21050	21050	8
217	20241119	151600	236507200	21100	21100	21100	21100	5
218	20241119	151500	236401700	21100	21100	21100	21100	0
219	20241119	151400	236401700	21100	21100	21100	21100	0
220	20241119	151300	236401700	21100	21100	21100	21100	1
221	20241119	151200	236380600	21050	21100	21100	21050	100
222	20241119	151100	234275400	21150	21150	21150	21150	1
223	20241119	151000	234254250	21100	21100	21100	21100	16
224	20241119	150900	233916650	21100	21100	21100	21100	88
225	20241119	150800	232059850	21150	21150	21150	21150	0
226	20241119	150700	232059850	21150	21150	21150	21150	3
227	20241119	150600	231996400	21150	21150	21150	21150	0
228	20241119	150500	231996400	21150	21150	21150	21150	0
229	20241119	150400	231996400	21150	21100	21150	21100	46
230	20241119	150300	231023750	21100	21100	21100	21100	60
231	20241119	150200	229757750	21100	21100	21100	21100	0
232	20241119	150100	229757750	21100	21100	21100	21100	0
233	20241119	150000	229757750	21100	21100	21100	21100	8
234	20241119	145900	229588950	21150	21150	21150	21150	0
235	20241119	145800	229588950	21150	21150	21150	21150	9
236	20241119	145700	229398600	21150	21150	21150	21150	113
237	20241119	145600	227008650	21150	21150	21150	21150	1
238	20241119	145500	226987500	21100	21100	21100	21100	2
239	20241119	145400	226945300	21150	21150	21150	21150	20
240	20241119	145300	226522300	21150	21150	21150	21150	4
241	20241119	145200	226437700	21100	21100	21100	21100	3
242	20241119	145100	226374400	21100	21100	21100	21100	4
243	20241119	145000	226290000	21150	21150	21150	21150	4
244	20241119	144900	226205400	21150	21150	21150	21100	124
245	20241119	144800	223588400	21150	21150	21150	21150	0
246	20241119	144700	223588400	21150	21150	21150	21150	0
247	20241119	144600	223588400	21150	21150	21150	21150	0
248	20241119	144500	223588400	21150	21150	21150	21150	0
249	20241119	144400	223588400	21150	21150	21150	21150	0
250	20241119	144300	223588400	21150	21150	21150	21150	0
251	20241119	144200	223588400	21150	21150	21150	21150	0
252	20241119	144100	223588400	21150	21150	21150	21150	0
253	20241119	144000	223588400	21150	21150	21150	21150	0
254	20241119	143900	223588400	21150	21150	21150	21150	0
255	20241119	143800	223588400	21150	21150	21150	21150	0
256	20241119	143700	223588400	21150	21150	21150	21150	1
257	20241119	143600	223567250	21150	21150	21150	21150	0
258	20241119	143500	223567250	21150	21150	21150	21100	7
259	20241119	143400	223419450	21100	21100	21100	21100	43
260	20241119	143300	222512150	21100	21100	21100	21100	0
261	20241119	143200	222512150	21100	21100	21100	21100	2
262	20241119	143100	222469950	21100	21100	21100	21100	0
263	20241119	143000	222469950	21100	21100	21100	21100	5
264	20241119	142900	222364450	21100	21100	21100	21100	3
265	20241119	142800	222301150	21100	21100	21100	21100	0
266	20241119	142700	222301150	21100	21100	21100	21100	0
267	20241119	142600	222301150	21100	21150	21150	21100	16
268	20241119	142500	221963500	21100	21100	21100	21100	177
269	20241119	142400	218228800	21150	21150	21150	21150	0
270	20241119	142300	218228800	21150	21150	21150	21150	0
271	20241119	142200	218228800	21150	21150	21150	21150	0
272	20241119	142100	218228800	21150	21150	21150	21150	0
273	20241119	142000	218228800	21150	21150	21150	21150	1
274	20241119	141900	218207650	21100	21100	21100	21100	2
275	20241119	141800	218165450	21100	21100	21100	21100	0
276	20241119	141700	218165450	21100	21100	21100	21100	0
277	20241119	141600	218165450	21100	21100	21100	21100	15
278	20241119	141500	217848950	21150	21150	21150	21150	0
279	20241119	141400	217848950	21150	21150	21150	21150	0
280	20241119	141300	217848950	21150	21150	21150	21150	0
281	20241119	141200	217848950	21150	21150	21150	21150	0
282	20241119	141100	217848950	21150	21150	21150	21150	0
283	20241119	141000	217848950	21150	21150	21150	21150	0
284	20241119	140900	217848950	21150	21150	21150	21150	0
285	20241119	140800	217848950	21150	21150	21150	21150	0
286	20241119	140700	217848950	21150	21150	21150	21150	0
287	20241119	140600	217848950	21150	21150	21150	21150	0
288	20241119	140500	217848950	21150	21150	21150	21150	0
289	20241119	140400	217848950	21150	21150	21150	21150	0
290	20241119	140300	217848950	21150	21150	21150	21150	0
291	20241119	140200	217848950	21150	21150	21150	21150	0
292	20241119	140100	217848950	21150	21150	21150	21150	0
293	20241119	140000	217848950	21150	21150	21150	21150	0
294	20241119	135900	217848950	21150	21150	21150	21150	0
295	20241119	135800	217848950	21150	21150	21150	21150	1
296	20241119	135700	217827800	21000	21000	21000	21000	0
297	20241119	135600	217827800	21000	21100	21100	21000	200
298	20241119	135500	213624200	21100	21100	21100	21100	90
299	20241119	135400	211725200	21150	21150	21150	21150	0
300	20241119	135300	211725200	21150	21150	21150	21150	0
301	20241119	135200	211725200	21150	21150	21150	21150	0
302	20241119	135100	211725200	21150	21150	21150	21150	0
303	20241119	135000	211725200	21150	21150	21150	21150	0
304	20241119	134900	211725200	21150	21150	21150	21150	0
305	20241119	134800	211725200	21150	21150	21150	21150	0
306	20241119	134700	211725200	21150	21150	21150	21150	0
307	20241119	134600	211725200	21150	21150	21150	21150	25
308	20241119	134500	211196450	21150	21150	21150	21150	0
309	20241119	134400	211196450	21150	21150	21150	21150	0
310	20241119	134300	211196450	21150	21150	21150	21150	0
311	20241119	134200	211196450	21150	21150	21150	21150	5
312	20241119	134100	211090700	21150	21150	21150	21150	0
313	20241119	134000	211090700	21150	21150	21150	21150	0
314	20241119	133900	211090700	21150	21150	21150	21150	100
315	20241119	133800	208975700	21150	21150	21150	21150	100
316	20241119	133700	206860700	21150	21150	21150	21150	0
317	20241119	133600	206860700	21150	21150	21150	21150	0
318	20241119	133500	206860700	21150	21150	21150	21150	0
319	20241119	133400	206860700	21150	21150	21150	21150	0
320	20241119	133300	206860700	21150	21150	21150	21150	5
321	20241119	133200	206754950	21150	21150	21150	21150	5
322	20241119	133100	206649200	21100	21100	21100	21100	0
323	20241119	133000	206649200	21100	21100	21100	21100	0
324	20241119	132900	206649200	21100	21100	21100	21100	0
325	20241119	132800	206649200	21100	21100	21100	21100	0
326	20241119	132700	206649200	21100	21100	21100	21100	4
327	20241119	132600	206564800	21100	21100	21100	21100	0
328	20241119	132500	206564800	21100	21100	21100	21100	0
329	20241119	132400	206564800	21100	21100	21100	21100	0
330	20241119	132300	206564800	21100	21100	21100	21100	0
331	20241119	132200	206564800	21100	21100	21100	21100	0
332	20241119	132100	206564800	21100	21100	21100	21100	0
333	20241119	132000	206564800	21100	21100	21100	21100	0
334	20241119	131900	206564800	21100	21100	21100	21100	0
335	20241119	131800	206564800	21100	21100	21100	21100	0
336	20241119	131700	206564800	21100	21100	21100	21100	0
337	20241119	131600	206564800	21100	21100	21100	21100	258
338	20241119	131500	201121000	21100	21100	21100	21100	55
339	20241119	131400	199960500	21200	21200	21200	21200	0
340	20241119	131300	199960500	21200	21200	21200	21200	0
341	20241119	131200	199960500	21200	21200	21200	21200	0
342	20241119	131100	199960500	21200	21200	21200	21200	0
343	20241119	131000	199960500	21200	21200	21200	21200	0
344	20241119	130900	199960500	21200	21150	21200	21150	2
345	20241119	130800	199918150	20950	20950	20950	20950	0
346	20241119	130700	199918150	20950	21000	21000	20950	250
347	20241119	130600	194675200	21000	21050	21050	21000	300
348	20241119	130500	188372550	21100	21100	21100	21100	0
349	20241119	130400	188372550	21100	21100	21100	21100	0
350	20241119	130300	188372550	21100	21100	21100	21100	0
351	20241119	130200	188372550	21100	21100	21100	21100	300
352	20241119	130100	182042550	21200	21200	21200	21200	100
353	20241119	130000	179922550	21200	21100	21200	21100	2
354	20241119	125900	179880250	21100	21100	21100	21100	0
355	20241119	125800	179880250	21100	21100	21100	21100	4
356	20241119	125700	179795850	21150	21150	21150	21150	220
357	20241119	125600	175142850	21200	21200	21200	21200	0
358	20241119	125500	175142850	21200	21200	21200	21200	0
359	20241119	125400	175142850	21200	21200	21200	21200	18
360	20241119	125300	174761250	21200	21200	21200	21200	0
361	20241119	125200	174761250	21200	21200	21200	21200	19
362	20241119	125100	174358450	21200	21200	21200	21200	0
363	20241119	125000	174358450	21200	21200	21200	21200	0
364	20241119	124900	174358450	21200	21200	21200	21200	22
365	20241119	124800	173892050	21200	21200	21200	21200	50
366	20241119	124700	172832050	21200	21200	21200	21200	0
367	20241119	124600	172832050	21200	21200	21200	21200	1
368	20241119	124500	172810850	21200	21200	21200	21200	99
369	20241119	124400	170712050	21200	21200	21200	21200	0
370	20241119	124300	170712050	21200	21200	21200	21200	0
371	20241119	124200	170712050	21200	21150	21200	21150	2
372	20241119	124100	170669700	21200	21200	21200	21200	1
373	20241119	124000	170648500	21150	21150	21150	21150	0
374	20241119	123900	170648500	21150	21150	21150	21150	0
375	20241119	123800	170648500	21150	21150	21150	21150	0
376	20241119	123700	170648500	21150	21150	21150	21150	0
377	20241119	123600	170648500	21150	21150	21150	21150	0
378	20241119	123500	170648500	21150	21150	21150	21150	0
379	20241119	123400	170648500	21150	21150	21150	21150	2
380	20241119	123300	170606200	21200	21200	21200	21200	5
381	20241119	123200	170500200	21200	21200	21200	21200	0
382	20241119	123100	170500200	21200	21200	21250	21150	118
383	20241119	123000	167998250	21200	21200	21200	21200	110
384	20241119	122900	165666250	21200	21200	21200	21200	0
385	20241119	122800	165666250	21200	21200	21200	21200	0
386	20241119	122700	165666250	21200	21200	21200	21200	1
387	20241119	122600	165645050	21150	21150	21150	21150	0
388	20241119	122500	165645050	21150	21150	21150	21150	20
389	20241119	122400	165222050	21200	21200	21200	21200	0
390	20241119	122300	165222050	21200	21200	21200	21200	0
391	20241119	122200	165222050	21200	21200	21200	21200	0
392	20241119	122100	165222050	21200	21200	21200	21200	0
393	20241119	122000	165222050	21200	21200	21200	21200	0
394	20241119	121900	165222050	21200	21200	21200	21200	4
395	20241119	121800	165137250	21200	21200	21200	21200	28
396	20241119	121700	164543650	21200	21200	21200	21200	101
397	20241119	121600	162402450	21200	21200	21200	21200	2
398	20241119	121500	162360050	21200	21200	21200	21200	0
399	20241119	121400	162360050	21200	21200	21200	21200	30
400	20241119	121300	161724050	21200	21200	21200	21200	0
401	20241119	121200	161724050	21200	21200	21200	21200	0
402	20241119	121100	161724050	21200	21200	21200	21200	11
403	20241119	121000	161490850	21200	21200	21200	21200	1
404	20241119	120900	161469650	21150	21150	21150	21150	30
405	20241119	120800	160835150	21200	21200	21200	21200	0
406	20241119	120700	160835150	21200	21200	21200	21200	50
407	20241119	120600	159775150	21200	21200	21200	21200	0
408	20241119	120500	159775150	21200	21200	21200	21200	39
409	20241119	120400	158948350	21250	21250	21250	21250	14
410	20241119	120300	158650850	21250	21200	21250	21200	2
411	20241119	120200	158608400	21200	21200	21250	21200	22
412	20241119	120100	158141950	21200	21250	21250	21200	76
413	20241119	120000	156527050	21250	21300	21300	21250	1033
414	20241119	115900	134575750	21300	21300	21300	21300	4
415	20241119	115800	134490550	21300	21300	21300	21300	0
416	20241119	115700	134490550	21300	21300	21300	21300	28
417	20241119	115600	133894150	21300	21250	21300	21250	162
418	20241119	115500	130451600	21200	21200	21200	21200	1
419	20241119	115400	130430400	21200	21250	21250	21200	62
420	20241119	115300	129112950	21200	21200	21200	21200	1
421	20241119	115200	129091750	21200	21200	21200	21200	95
422	20241119	115100	127077750	21200	21150	21200	21150	3
423	20241119	115000	127014250	21200	21200	21200	21200	0
424	20241119	114900	127014250	21200	21200	21200	21200	4
425	20241119	114800	126929450	21200	21200	21200	21200	4
426	20241119	114700	126844650	21150	21150	21150	21150	2
427	20241119	114600	126802350	21150	21150	21150	21150	8
428	20241119	114500	126633150	21150	21150	21150	21150	0
429	20241119	114400	126633150	21150	21150	21150	21150	0
430	20241119	114300	126633150	21150	21150	21150	21150	0
431	20241119	114200	126633150	21150	21150	21150	21150	0
432	20241119	114100	126633150	21150	21150	21150	21150	0
433	20241119	114000	126633150	21150	21150	21150	21150	5
434	20241119	113900	126527400	21150	21100	21150	21100	883
435	20241119	113800	107874100	21000	21000	21000	21000	0
436	20241119	113700	107874100	21000	21000	21000	21000	0
437	20241119	113600	107874100	21000	21050	21050	21000	100
438	20241119	113500	105769700	21050	21050	21050	21050	0
439	20241119	113400	105769700	21050	21050	21050	21050	1
440	20241119	113300	105748650	21050	21050	21050	21050	123
441	20241119	113200	103159500	21100	21100	21100	21100	39
442	20241119	113100	102336600	21100	21100	21100	21100	0
443	20241119	113000	102336600	21100	21100	21100	21100	105
444	20241119	112900	100121100	21100	21100	21100	21100	10
445	20241119	112800	99910100	21100	21100	21100	21100	1
446	20241119	112700	99889000	21050	21050	21050	21050	0
447	20241119	112600	99889000	21050	21050	21050	21050	0
448	20241119	112500	99889000	21050	21050	21050	21050	0
449	20241119	112400	99889000	21050	21050	21050	21050	0
450	20241119	112300	99889000	21050	21050	21050	21050	16
451	20241119	112200	99552200	21050	21050	21050	21050	1
452	20241119	112100	99531150	21050	21050	21050	21050	0
453	20241119	112000	99531150	21050	21050	21050	21050	0
454	20241119	111900	99531150	21050	21050	21050	21050	0
455	20241119	111800	99531150	21050	21050	21050	21050	0
456	20241119	111700	99531150	21050	21050	21050	21050	4
457	20241119	111600	99446950	21000	21050	21050	21000	101
458	20241119	111500	97325900	21000	21000	21000	21000	12
459	20241119	111400	97073900	21000	21000	21000	21000	10
460	20241119	111300	96863900	21000	21000	21000	21000	0
461	20241119	111200	96863900	21000	21000	21000	21000	10
462	20241119	111100	96653900	20950	20950	20950	20950	0
463	20241119	111000	96653900	20950	20950	20950	20950	0
464	20241119	110900	96653900	20950	20950	20950	20950	0
465	20241119	110800	96653900	20950	20950	20950	20950	0
466	20241119	110700	96653900	20950	20950	20950	20950	0
467	20241119	110600	96653900	20950	20950	20950	20950	0
468	20241119	110500	96653900	20950	20950	20950	20950	0
469	20241119	110400	96653900	20950	21050	21050	20950	26
470	20241119	110300	96106700	21050	21050	21050	21050	24
471	20241119	110200	95601500	21050	21050	21050	21050	0
472	20241119	110100	95601500	21050	21050	21050	21050	2
473	20241119	110000	95559400	20950	20950	20950	20950	0
474	20241119	105900	95559400	20950	20950	20950	20950	0
475	20241119	105800	95559400	20950	20950	20950	20950	0
476	20241119	105700	95559400	20950	21000	21000	20950	31
477	20241119	105600	94908600	21000	21000	21000	21000	0
478	20241119	105500	94908600	21000	21000	21000	21000	0
479	20241119	105400	94908600	21000	21000	21000	21000	113
480	20241119	105300	92535600	21000	21000	21000	21000	0
481	20241119	105200	92535600	21000	21000	21000	21000	0
482	20241119	105100	92535600	21000	21000	21000	21000	0
483	20241119	105000	92535600	21000	21000	21000	21000	0
484	20241119	104900	92535600	21000	21000	21000	21000	10
485	20241119	104800	92325600	21050	21050	21050	21050	0
486	20241119	104700	92325600	21050	21100	21100	21050	39
487	20241119	104600	91503100	21100	21100	21100	21100	1
488	20241119	104500	91482000	21050	21050	21050	21050	3
489	20241119	104400	91418850	21100	21100	21100	21100	0
490	20241119	104300	91418850	21100	21100	21100	21100	0
491	20241119	104200	91418850	21100	21100	21100	21100	10
492	20241119	104100	91207850	21100	21100	21100	21100	1
493	20241119	104000	91186750	21000	21000	21000	21000	0
494	20241119	103900	91186750	21000	21000	21000	21000	0
495	20241119	103800	91186750	21000	21000	21000	21000	0
496	20241119	103700	91186750	21000	21000	21000	21000	0
497	20241119	103600	91186750	21000	21000	21000	21000	22
498	20241119	103500	90724750	21100	21100	21100	21100	0
499	20241119	103400	90724750	21100	21100	21100	21100	15
500	20241119	103300	90408250	21100	21100	21100	21050	323
501	20241119	103200	83593450	21050	21050	21050	21050	0
502	20241119	103100	83593450	21050	21050	21050	21050	0
503	20241119	103000	83593450	21050	21100	21100	21050	21
504	20241119	102900	83150850	21050	21100	21100	21050	20
505	20241119	102800	82729350	21100	21100	21100	21100	0
506	20241119	102700	82729350	21100	21100	21100	21100	2
507	20241119	102600	82687150	21100	21050	21100	21050	51
508	20241119	102500	81611600	20900	21000	21000	20900	51
509	20241119	102400	80545100	21000	21000	21000	21000	0
510	20241119	102300	80545100	21000	21000	21000	21000	0
511	20241119	102200	80545100	21000	21000	21000	21000	0
512	20241119	102100	80545100	21000	21000	21000	21000	0
513	20241119	102000	80545100	21000	21000	21000	21000	11
514	20241119	101900	80314100	21000	20950	21000	20950	32
515	20241119	101800	79643500	20950	20950	20950	20950	0
516	20241119	101700	79643500	20950	20950	20950	20950	10
517	20241119	101600	79434000	20950	20950	20950	20950	0
518	20241119	101500	79434000	20950	20950	20950	20950	9
519	20241119	101400	79245450	20950	20950	20950	20950	3
520	20241119	101300	79182600	20950	20950	20950	20950	0
521	20241119	101200	79182600	20950	20950	20950	20950	0
522	20241119	101100	79182600	20950	20950	20950	20950	0
523	20241119	101000	79182600	20950	20950	20950	20950	0
524	20241119	100900	79182600	20950	20950	20950	20950	0
525	20241119	100800	79182600	20950	20950	20950	20950	15
526	20241119	100700	78868350	20950	20950	20950	20950	45
527	20241119	100600	77925600	20900	20900	20900	20900	81
528	20241119	100500	76232700	20950	20950	20950	20950	0
529	20241119	100400	76232700	20950	20950	20950	20950	0
530	20241119	100300	76232700	20950	20950	20950	20950	0
531	20241119	100200	76232700	20950	20950	20950	20950	1
532	20241119	100100	76211750	20950	20950	20950	20950	3
533	20241119	100000	76148900	20950	20800	20950	20800	6
534	20241119	095900	76023950	20800	20800	20800	20800	219
535	20241119	095800	71468750	20900	20950	20950	20900	100
536	20241119	095700	69378700	20900	20900	20900	20900	0
537	20241119	095600	69378700	20900	20950	20950	20850	459
538	20241119	095500	59774250	20850	20850	20850	20850	0
539	20241119	095400	59774250	20850	20950	20950	20850	60
540	20241119	095300	58518750	21000	21000	21000	21000	1
541	20241119	095200	58497750	20950	20950	20950	20950	20
542	20241119	095100	58078750	21000	21000	21000	21000	30
543	20241119	095000	57448750	21050	21050	21050	21050	1
544	20241119	094900	57427700	21050	21050	21050	21050	0
545	20241119	094800	57427700	21050	21050	21050	21050	0
546	20241119	094700	57427700	21050	21050	21050	21050	33
547	20241119	094600	56733050	21050	21050	21050	21050	19
548	20241119	094500	56333100	21100	21100	21100	21100	15
549	20241119	094400	56016600	21150	21200	21200	21150	136
550	20241119	094300	53137050	21200	21200	21200	21200	0
551	20241119	094200	53137050	21200	21200	21200	21200	0
552	20241119	094100	53137050	21200	21200	21200	21200	19
553	20241119	094000	52734250	21200	21200	21200	21200	5
554	20241119	093900	52628250	21250	21250	21250	21250	0
555	20241119	093800	52628250	21250	21250	21250	21250	0
556	20241119	093700	52628250	21250	21250	21250	21250	0
557	20241119	093600	52628250	21250	21300	21300	21150	531
558	20241119	093500	41367600	21250	21250	21250	21250	180
559	20241119	093400	37542600	21250	21200	21250	21200	60
560	20241119	093300	36267650	21250	21200	21250	21200	132
561	20241119	093200	33469200	21200	21200	21200	21200	145
562	20241119	093100	30395200	21200	21200	21200	21150	151
563	20241119	093000	27194500	21200	21200	21200	21200	40
564	20241119	092900	26346500	21250	21150	21250	21150	246
565	20241119	092800	21126550	21200	21150	21200	21150	210
566	20241119	092700	16684700	21150	21150	21150	21150	0
567	20241119	092600	16684700	21150	21150	21150	21100	71
568	20241119	092500	15186050	21150	21100	21150	21100	64
569	20241119	092400	13835550	21100	21100	21100	21100	4
570	20241119	092300	13751150	21100	21100	21100	21100	0
571	20241119	092200	13751150	21100	21100	21100	21100	0
572	20241119	092100	13751150	21100	21100	21100	21100	0
573	20241119	092000	13751150	21100	21100	21100	21100	23
574	20241119	091900	13265850	21100	21100	21100	21100	0
575	20241119	091800	13265850	21100	21100	21100	21100	3
576	20241119	091700	13202550	21050	21050	21050	21050	1
577	20241119	091600	13181500	21100	21000	21100	21000	139
578	20241119	091500	10258900	21000	20950	21000	20950	71
579	20241119	091400	8771400	20950	20950	20950	20900	73
580	20241119	091300	7242400	20900	20900	20900	20900	114
581	20241119	091200	4859800	20900	20900	20900	20900	24
582	20241119	091100	4358200	20950	20950	20950	20950	0
583	20241119	091000	4358200	20950	20950	20950	20950	0
584	20241119	090900	4358200	20950	20950	20950	20950	0
585	20241119	090800	4358200	20950	20900	20950	20900	36
586	20241119	090700	3605700	20950	20950	20950	20950	0
587	20241119	090600	3605700	20950	20900	20950	20900	57
588	20241119	090500	2414100	20900	20900	20900	20900	1
589	20241119	090400	2393200	20800	20800	20800	20800	59
590	20241119	090300	1166000	20800	20800	20800	20800	50
591	20241119	090200	126000	21000	21000	21000	21000	0
592	20241119	090100	126000	21000	21000	21000	21000	0
593	20241119	090000	126000	21000	21000	21000	21000	6