KissMeData/009140/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	185100	129488600	21000	21000	21000	21000	111
3	20241120	185000	129488600	21000	21000	21000	21000	0
4	20241120	184900	129488600	21000	21000	21000	21000	0
5	20241120	184800	129488600	21000	21000	21000	21000	0
6	20241120	184700	129488600	21000	21000	21000	21000	0
7	20241120	184600	129488600	21000	21000	21000	21000	0
8	20241120	184500	129488600	21000	21000	21000	21000	0
9	20241120	184400	129488600	21000	21000	21000	21000	0
10	20241120	184300	129488600	21000	21000	21000	21000	0
11	20241120	184200	129488600	21000	21000	21000	21000	0
12	20241120	184100	129488600	21000	21000	21000	21000	0
13	20241120	184000	129488600	21000	21000	21000	21000	0
14	20241120	183900	129488600	21000	21000	21000	21000	0
15	20241120	183800	129488600	21000	21000	21000	21000	0
16	20241120	183700	129488600	21000	21000	21000	21000	0
17	20241120	183600	129488600	21000	21000	21000	21000	0
18	20241120	183500	129488600	21000	21000	21000	21000	0
19	20241120	183400	129488600	21000	21000	21000	21000	0
20	20241120	183300	129488600	21000	21000	21000	21000	0
21	20241120	183200	129488600	21000	21000	21000	21000	0
22	20241120	183100	129488600	21000	21000	21000	21000	0
23	20241120	183000	129488600	21000	21000	21000	21000	0
24	20241120	182900	129488600	21000	21000	21000	21000	0
25	20241120	182800	129488600	21000	21000	21000	21000	0
26	20241120	182700	129488600	21000	21000	21000	21000	0
27	20241120	182600	129488600	21000	21000	21000	21000	0
28	20241120	182500	129488600	21000	21000	21000	21000	0
29	20241120	182400	129488600	21000	21000	21000	21000	0
30	20241120	182300	129488600	21000	21000	21000	21000	0
31	20241120	182200	129488600	21000	21000	21000	21000	0
32	20241120	182100	129488600	21000	21000	21000	21000	111
33	20241120	182000	129488600	21000	21000	21000	21000	0
34	20241120	181900	129488600	21000	21000	21000	21000	0
35	20241120	181800	129488600	21000	21000	21000	21000	0
36	20241120	181700	129488600	21000	21000	21000	21000	0
37	20241120	181600	129488600	21000	21000	21000	21000	0
38	20241120	181500	129488600	21000	21000	21000	21000	0
39	20241120	181400	129488600	21000	21000	21000	21000	0
40	20241120	181300	129488600	21000	21000	21000	21000	0
41	20241120	181200	129488600	21000	21000	21000	21000	0
42	20241120	181100	129488600	21000	21000	21000	21000	0
43	20241120	181000	129488600	21000	21000	21000	21000	0
44	20241120	180900	129488600	21000	21000	21000	21000	0
45	20241120	180800	129488600	21000	21000	21000	21000	0
46	20241120	180700	129488600	21000	21000	21000	21000	0
47	20241120	180600	129488600	21000	21000	21000	21000	0
48	20241120	180500	129488600	21000	21000	21000	21000	0
49	20241120	180400	129488600	21000	21000	21000	21000	0
50	20241120	180300	129488600	21000	21000	21000	21000	0
51	20241120	180200	129488600	21000	21000	21000	21000	0
52	20241120	180100	129488600	21000	21000	21000	21000	0
53	20241120	180000	129488600	21000	21000	21000	21000	0
54	20241120	175900	129488600	21000	21000	21000	21000	0
55	20241120	175800	129488600	21000	21000	21000	21000	0
56	20241120	175700	129488600	21000	21000	21000	21000	0
57	20241120	175600	129488600	21000	21000	21000	21000	0
58	20241120	175500	129488600	21000	21000	21000	21000	0
59	20241120	175400	129488600	21000	21000	21000	21000	0
60	20241120	175300	129488600	21000	21000	21000	21000	0
61	20241120	175200	129488600	21000	21000	21000	21000	0
62	20241120	175100	129488600	21000	21000	21000	21000	111
63	20241120	175000	129488600	21000	21000	21000	21000	0
64	20241120	174900	129488600	21000	21000	21000	21000	0
65	20241120	174800	129488600	21000	21000	21000	21000	0
66	20241120	174700	129488600	21000	21000	21000	21000	0
67	20241120	174600	129488600	21000	21000	21000	21000	0
68	20241120	174500	129488600	21000	21000	21000	21000	0
69	20241120	174400	129488600	21000	21000	21000	21000	0
70	20241120	174300	129488600	21000	21000	21000	21000	0
71	20241120	174200	129488600	21000	21000	21000	21000	0
72	20241120	174100	129488600	21000	21000	21000	21000	0
73	20241120	174000	129488600	21000	21000	21000	21000	0
74	20241120	173900	129488600	21000	21000	21000	21000	0
75	20241120	173800	129488600	21000	21000	21000	21000	0
76	20241120	173700	129488600	21000	21000	21000	21000	0
77	20241120	173600	129488600	21000	21000	21000	21000	0
78	20241120	173500	129488600	21000	21000	21000	21000	0
79	20241120	173400	129488600	21000	21000	21000	21000	0
80	20241120	173300	129488600	21000	21000	21000	21000	0
81	20241120	173200	129488600	21000	21000	21000	21000	0
82	20241120	173100	129488600	21000	21000	21000	21000	0
83	20241120	173000	129488600	21000	21000	21000	21000	0
84	20241120	172900	129488600	21000	21000	21000	21000	0
85	20241120	172800	129488600	21000	21000	21000	21000	0
86	20241120	172700	129488600	21000	21000	21000	21000	0
87	20241120	172600	129488600	21000	21000	21000	21000	0
88	20241120	172500	129488600	21000	21000	21000	21000	0
89	20241120	172400	129488600	21000	21000	21000	21000	0
90	20241120	172300	129488600	21000	21000	21000	21000	0
91	20241120	172200	129488600	21000	21000	21000	21000	0
92	20241120	172100	129488600	21000	21000	21000	21000	111
93	20241120	172000	129488600	21000	21000	21000	21000	0
94	20241120	171900	129488600	21000	21000	21000	21000	0
95	20241120	171800	129488600	21000	21000	21000	21000	0
96	20241120	171700	129488600	21000	21000	21000	21000	0
97	20241120	171600	129488600	21000	21000	21000	21000	0
98	20241120	171500	129488600	21000	21000	21000	21000	0
99	20241120	171400	129488600	21000	21000	21000	21000	0
100	20241120	171300	129488600	21000	21000	21000	21000	0
101	20241120	171200	129488600	21000	21000	21000	21000	0
102	20241120	171100	129488600	21000	21000	21000	21000	0
103	20241120	171000	129488600	21000	21000	21000	21000	0
104	20241120	170900	129488600	21000	21000	21000	21000	0
105	20241120	170800	129488600	21000	21000	21000	21000	0
106	20241120	170700	129488600	21000	21000	21000	21000	0
107	20241120	170600	129488600	21000	21000	21000	21000	0
108	20241120	170500	129488600	21000	21000	21000	21000	0
109	20241120	170400	129488600	21000	21000	21000	21000	0
110	20241120	170300	129488600	21000	21000	21000	21000	0
111	20241120	170200	129488600	21000	21000	21000	21000	0
112	20241120	170100	129488600	21000	21000	21000	21000	0
113	20241120	170000	129488600	21000	21000	21000	21000	0
114	20241120	165900	129488600	21000	21000	21000	21000	0
115	20241120	165800	129488600	21000	21000	21000	21000	0
116	20241120	165700	129488600	21000	21000	21000	21000	0
117	20241120	165600	129488600	21000	21000	21000	21000	0
118	20241120	165500	129488600	21000	21000	21000	21000	0
119	20241120	165400	129488600	21000	21000	21000	21000	0
120	20241120	165300	129488600	21000	21000	21000	21000	0
121	20241120	165200	129488600	21000	21000	21000	21000	0
122	20241120	165100	129488600	21000	21000	21000	21000	111
123	20241120	165000	129488600	21000	21000	21000	21000	0
124	20241120	164900	129488600	21000	21000	21000	21000	0
125	20241120	164800	129488600	21000	21000	21000	21000	0
126	20241120	164700	129488600	21000	21000	21000	21000	0
127	20241120	164600	129488600	21000	21000	21000	21000	0
128	20241120	164500	129488600	21000	21000	21000	21000	0
129	20241120	164400	129488600	21000	21000	21000	21000	0
130	20241120	164300	129488600	21000	21000	21000	21000	0
131	20241120	164200	129488600	21000	21000	21000	21000	0
132	20241120	164100	129488600	21000	21000	21000	21000	0
133	20241120	164000	129488600	21000	21000	21000	21000	0
134	20241120	163900	129488600	21000	21000	21000	21000	0
135	20241120	163800	129488600	21000	21000	21000	21000	0
136	20241120	163700	129488600	21000	21000	21000	21000	0
137	20241120	163600	129488600	21000	21000	21000	21000	0
138	20241120	163500	129488600	21000	21000	21000	21000	0
139	20241120	163400	129488600	21000	21000	21000	21000	0
140	20241120	163300	129488600	21000	21000	21000	21000	0
141	20241120	163200	129488600	21000	21000	21000	21000	0
142	20241120	163100	129488600	21000	21000	21000	21000	0
143	20241120	163000	129488600	21000	21000	21000	21000	0
144	20241120	162900	129488600	21000	21000	21000	21000	0
145	20241120	162800	129488600	21000	21000	21000	21000	0
146	20241120	162700	129488600	21000	21000	21000	21000	0
147	20241120	162600	129488600	21000	21000	21000	21000	0
148	20241120	162500	129488600	21000	21000	21000	21000	0
149	20241120	162400	129488600	21000	21000	21000	21000	0
150	20241120	162300	129488600	21000	21000	21000	21000	0
151	20241120	162200	129488600	21000	21000	21000	21000	0
152	20241120	162100	129488600	21000	21000	21000	21000	111
153	20241120	162000	129488600	21000	21000	21000	21000	0
154	20241120	161900	129488600	21000	21000	21000	21000	0
155	20241120	161800	129488600	21000	21000	21000	21000	0
156	20241120	161700	129488600	21000	21000	21000	21000	0
157	20241120	161600	129488600	21000	21000	21000	21000	0
158	20241120	161500	129488600	21000	21000	21000	21000	0
159	20241120	161400	129488600	21000	21000	21000	21000	0
160	20241120	161300	129488600	21000	21000	21000	21000	0
161	20241120	161200	129488600	21000	21000	21000	21000	0
162	20241120	161100	129488600	21000	21000	21000	21000	0
163	20241120	161000	129488600	21000	21000	21000	21000	0
164	20241120	160900	129488600	21000	21000	21000	21000	0
165	20241120	160800	129488600	21000	21000	21000	21000	0
166	20241120	160700	129488600	21000	21000	21000	21000	0
167	20241120	160600	129488600	21000	21000	21000	21000	0
168	20241120	160500	129488600	21000	21000	21000	21000	0
169	20241120	160400	129488600	21000	21000	21000	21000	0
170	20241120	160300	129488600	21000	21000	21000	21000	0
171	20241120	160200	129488600	21000	21000	21000	21000	0
172	20241120	160100	129488600	21000	21000	21000	21000	0
173	20241120	160000	129488600	21000	21000	21000	21000	0
174	20241120	155900	129488600	21000	21000	21000	21000	0
175	20241120	155800	129488600	21000	21000	21000	21000	0
176	20241120	155700	129488600	21000	21000	21000	21000	0
177	20241120	155600	129488600	21000	21000	21000	21000	0
178	20241120	155500	129488600	21000	21000	21000	21000	0
179	20241120	155400	129488600	21000	21000	21000	21000	0
180	20241120	155300	129488600	21000	21000	21000	21000	0
181	20241120	155200	129488600	21000	21000	21000	21000	0
182	20241120	155100	129488600	21000	21000	21000	21000	111
183	20241120	155000	129488600	21000	21000	21000	21000	0
184	20241120	154900	129488600	21000	21000	21000	21000	0
185	20241120	154800	129488600	21000	21000	21000	21000	0
186	20241120	154700	129488600	21000	21000	21000	21000	0
187	20241120	154600	129488600	21000	21000	21000	21000	0
188	20241120	154500	129488600	21000	21000	21000	21000	0
189	20241120	154400	129488600	21000	21000	21000	21000	0
190	20241120	154300	129488600	21000	21000	21000	21000	0
191	20241120	154200	129488600	21000	21000	21000	21000	0
192	20241120	154100	129488600	21000	21000	21000	21000	0
193	20241120	154000	129488600	21000	21000	21000	21000	0
194	20241120	153900	129488600	21000	21000	21000	21000	0
195	20241120	153800	129488600	21000	21000	21000	21000	0
196	20241120	153700	129488600	21000	21000	21000	21000	0
197	20241120	153600	129488600	21000	21000	21000	21000	0
198	20241120	153500	129488600	21000	21000	21000	21000	0
199	20241120	153400	129488600	21000	21000	21000	21000	0
200	20241120	153300	129488600	21000	21000	21000	21000	0
201	20241120	153200	129488600	21000	21000	21000	21000	0
202	20241120	153100	129488600	21000	21000	21000	21000	0
203	20241120	153000	129488600	21000	21000	21000	21000	111
204	20241120	152900	127157600	21050	21050	21050	21050	0
205	20241120	152800	127157600	21050	21050	21050	21050	0
206	20241120	152700	127157600	21050	21050	21050	21050	0
207	20241120	152600	127157600	21050	21050	21050	21050	0
208	20241120	152500	127157600	21050	21050	21050	21050	0
209	20241120	152400	127157600	21050	21050	21050	21050	0
210	20241120	152300	127157600	21050	21050	21050	21050	0
211	20241120	152200	127157600	21050	21050	21050	21050	0
212	20241120	152100	127157600	21050	21050	21050	21050	0
213	20241120	152000	127157600	21050	21050	21050	21050	0
214	20241120	151900	127157600	21050	21050	21050	21050	0
215	20241120	151800	127157600	21050	21050	21050	21050	0
216	20241120	151700	127157600	21050	21050	21050	21050	1
217	20241120	151600	127136550	20950	20950	20950	20950	0
218	20241120	151500	127136550	20950	20950	20950	20950	0
219	20241120	151400	127136550	20950	20950	20950	20950	0
220	20241120	151300	127136550	20950	20950	20950	20950	1
221	20241120	151200	127115600	21000	21000	21000	21000	86
222	20241120	151100	125309600	21000	21000	21000	21000	0
223	20241120	151000	125309600	21000	21000	21000	21000	0
224	20241120	150900	125309600	21000	21000	21000	21000	0
225	20241120	150800	125309600	21000	21000	21000	21000	0
226	20241120	150700	125309600	21000	21000	21000	21000	0
227	20241120	150600	125309600	21000	21000	21000	21000	0
228	20241120	150500	125309600	21000	21000	21000	21000	0
229	20241120	150400	125309600	21000	21000	21000	21000	1
230	20241120	150300	125288600	21000	21000	21000	21000	3
231	20241120	150200	125225600	21000	21000	21000	21000	10
232	20241120	150100	125015600	21000	21000	21000	21000	0
233	20241120	150000	125015600	21000	21000	21000	21000	0
234	20241120	145900	125015600	21000	21000	21000	21000	0
235	20241120	145800	125015600	21000	21000	21000	21000	0
236	20241120	145700	125015600	21000	21000	21000	21000	0
237	20241120	145600	125015600	21000	21000	21000	21000	0
238	20241120	145500	125015600	21000	21000	21000	21000	0
239	20241120	145400	125015600	21000	21000	21000	21000	10
240	20241120	145300	124805600	21000	21000	21000	21000	0
241	20241120	145200	124805600	21000	21000	21000	21000	0
242	20241120	145100	124805600	21000	21100	21100	21000	13
243	20241120	145000	124532300	21100	21100	21100	21100	0
244	20241120	144900	124532300	21100	21100	21100	21100	1
245	20241120	144800	124511200	21150	21150	21150	21150	0
246	20241120	144700	124511200	21150	21150	21150	21150	192
247	20241120	144600	120450400	21150	21150	21150	21150	108
248	20241120	144500	118166200	21000	21000	21000	21000	179
249	20241120	144400	114407200	21000	21000	21000	21000	0
250	20241120	144300	114407200	21000	21000	21000	21000	0
251	20241120	144200	114407200	21000	21000	21000	21000	0
252	20241120	144100	114407200	21000	21000	21000	21000	0
253	20241120	144000	114407200	21000	21000	21000	21000	0
254	20241120	143900	114407200	21000	21000	21000	21000	3
255	20241120	143800	114344200	21000	21200	21200	21000	4
256	20241120	143700	114259600	21100	21050	21100	21050	30
257	20241120	143600	113627100	21050	21050	21050	21050	1
258	20241120	143500	113606050	20950	20950	20950	20950	0
259	20241120	143400	113606050	20950	20950	20950	20950	0
260	20241120	143300	113606050	20950	20950	20950	20950	0
261	20241120	143200	113606050	20950	20950	20950	20950	0
262	20241120	143100	113606050	20950	20950	20950	20950	0
263	20241120	143000	113606050	20950	20950	20950	20950	0
264	20241120	142900	113606050	20950	20950	20950	20950	0
265	20241120	142800	113606050	20950	20950	20950	20950	0
266	20241120	142700	113606050	20950	20950	20950	20950	0
267	20241120	142600	113606050	20950	20950	20950	20950	15
268	20241120	142500	113291800	20950	20950	20950	20950	0
269	20241120	142400	113291800	20950	20950	20950	20950	0
270	20241120	142300	113291800	20950	20950	20950	20950	0
271	20241120	142200	113291800	20950	20950	20950	20950	6
272	20241120	142100	113166100	20950	20950	20950	20950	1
273	20241120	142000	113145150	21050	21050	21050	21050	2
274	20241120	141900	113103050	21100	21100	21100	21100	0
275	20241120	141800	113103050	21100	20950	21100	20950	76
276	20241120	141700	111502450	20950	20950	20950	20950	6
277	20241120	141600	111376750	20950	20950	20950	20950	0
278	20241120	141500	111376750	20950	20950	20950	20900	118
279	20241120	141400	108908450	20950	20950	20950	20950	0
280	20241120	141300	108908450	20950	20950	20950	20950	34
281	20241120	141200	108196150	20950	20950	20950	20950	97
282	20241120	141100	106164000	21000	21000	21000	21000	0
283	20241120	141000	106164000	21000	21000	21000	21000	0
284	20241120	140900	106164000	21000	21000	21000	21000	0
285	20241120	140800	106164000	21000	21000	21000	21000	0
286	20241120	140700	106164000	21000	21000	21000	21000	2
287	20241120	140600	106122000	21000	21000	21000	21000	0
288	20241120	140500	106122000	21000	21000	21000	21000	0
289	20241120	140400	106122000	21000	21000	21000	21000	0
290	20241120	140300	106122000	21000	21000	21000	21000	0
291	20241120	140200	106122000	21000	21000	21000	21000	0
292	20241120	140100	106122000	21000	21000	21000	21000	1
293	20241120	140000	106101000	21000	21000	21000	21000	0
294	20241120	135900	106101000	21000	21000	21000	21000	0
295	20241120	135800	106101000	21000	21000	21000	21000	0
296	20241120	135700	106101000	21000	21000	21000	21000	0
297	20241120	135600	106101000	21000	21000	21000	21000	0
298	20241120	135500	106101000	21000	21000	21000	21000	0
299	20241120	135400	106101000	21000	21000	21000	21000	0
300	20241120	135300	106101000	21000	21000	21000	21000	196
301	20241120	135200	101985000	21000	21000	21000	21000	0
302	20241120	135100	101985000	21000	21000	21000	21000	10
303	20241120	135000	101775000	21000	21000	21000	21000	0
304	20241120	134900	101775000	21000	21000	21000	21000	392
305	20241120	134800	93543000	21050	21050	21050	21050	0
306	20241120	134700	93543000	21050	21050	21050	21050	0
307	20241120	134600	93543000	21050	21050	21050	21050	0
308	20241120	134500	93543000	21050	21050	21050	21050	0
309	20241120	134400	93543000	21050	21050	21050	21050	0
310	20241120	134300	93543000	21050	21050	21050	21050	0
311	20241120	134200	93543000	21050	21050	21050	21050	0
312	20241120	134100	93543000	21050	21050	21050	21050	30
313	20241120	134000	92911500	21050	21050	21050	21050	6
314	20241120	133900	92785200	21050	21050	21050	21050	0
315	20241120	133800	92785200	21050	21050	21050	21050	0
316	20241120	133700	92785200	21050	21050	21050	21050	0
317	20241120	133600	92785200	21050	21050	21050	21050	0
318	20241120	133500	92785200	21050	21050	21050	21050	0
319	20241120	133400	92785200	21050	21050	21050	21050	0
320	20241120	133300	92785200	21050	21050	21050	21050	0
321	20241120	133200	92785200	21050	21050	21050	21050	0
322	20241120	133100	92785200	21050	21050	21050	21050	0
323	20241120	133000	92785200	21050	21050	21050	21050	0
324	20241120	132900	92785200	21050	21050	21050	21050	5
325	20241120	132800	92679950	21050	21050	21050	21050	25
326	20241120	132700	92153700	21050	21050	21050	21050	0
327	20241120	132600	92153700	21050	21050	21050	21050	0
328	20241120	132500	92153700	21050	21050	21050	21050	3
329	20241120	132400	92090550	21100	21100	21100	21100	0
330	20241120	132300	92090550	21100	21100	21100	21100	0
331	20241120	132200	92090550	21100	21100	21100	21100	0
332	20241120	132100	92090550	21100	21100	21100	21100	0
333	20241120	132000	92090550	21100	21100	21100	21100	0
334	20241120	131900	92090550	21100	21100	21100	21100	0
335	20241120	131800	92090550	21100	21100	21100	21100	0
336	20241120	131700	92090550	21100	21100	21100	21100	0
337	20241120	131600	92090550	21100	21100	21100	21100	0
338	20241120	131500	92090550	21100	21050	21100	21050	125
339	20241120	131400	89457300	21050	21050	21050	21050	0
340	20241120	131300	89457300	21050	21050	21050	21050	23
341	20241120	131200	88973150	21050	21050	21050	21050	0
342	20241120	131100	88973150	21050	21050	21050	21050	93
343	20241120	131000	87015500	21050	21050	21050	21050	20
344	20241120	130900	86594500	21150	21150	21150	21150	0
345	20241120	130800	86594500	21150	21150	21150	21150	0
346	20241120	130700	86594500	21150	21150	21150	21150	0
347	20241120	130600	86594500	21150	21150	21150	21150	0
348	20241120	130500	86594500	21150	21150	21150	21150	0
349	20241120	130400	86594500	21150	21150	21150	21150	0
350	20241120	130300	86594500	21150	21150	21150	21150	0
351	20241120	130200	86594500	21150	21150	21150	21150	0
352	20241120	130100	86594500	21150	21150	21150	21150	0
353	20241120	130000	86594500	21150	21150	21150	21150	0
354	20241120	125900	86594500	21150	21150	21150	21150	7
355	20241120	125800	86446450	21150	21150	21150	21150	0
356	20241120	125700	86446450	21150	21150	21150	21150	0
357	20241120	125600	86446450	21150	21100	21150	21100	12
358	20241120	125500	86193150	21100	21100	21100	21100	2
359	20241120	125400	86150950	21100	21100	21100	21100	0
360	20241120	125300	86150950	21100	21100	21100	21100	0
361	20241120	125200	86150950	21100	21100	21100	21100	0
362	20241120	125100	86150950	21100	21100	21100	21100	0
363	20241120	125000	86150950	21100	21100	21100	21100	0
364	20241120	124900	86150950	21100	21100	21100	21100	0
365	20241120	124800	86150950	21100	21100	21100	21100	0
366	20241120	124700	86150950	21100	21100	21100	21100	1
367	20241120	124600	86129850	21050	21050	21050	21050	0
368	20241120	124500	86129850	21050	21050	21050	21050	0
369	20241120	124400	86129850	21050	21050	21050	21050	0
370	20241120	124300	86129850	21050	21050	21050	21050	0
371	20241120	124200	86129850	21050	21050	21050	21050	45
372	20241120	124100	85182600	21050	21050	21050	21050	5
373	20241120	124000	85077350	21100	21100	21100	21100	0
374	20241120	123900	85077350	21100	21100	21100	21100	0
375	20241120	123800	85077350	21100	21100	21100	21100	5
376	20241120	123700	84971850	21150	21150	21150	21150	0
377	20241120	123600	84971850	21150	21150	21150	21150	0
378	20241120	123500	84971850	21150	21150	21150	21150	0
379	20241120	123400	84971850	21150	21100	21150	21100	3
380	20241120	123300	84908500	21150	21150	21150	21150	0
381	20241120	123200	84908500	21150	21150	21150	21150	10
382	20241120	123100	84697000	21150	21150	21150	21150	0
383	20241120	123000	84697000	21150	21150	21150	21150	5
384	20241120	122900	84591250	21150	21150	21150	21150	0
385	20241120	122800	84591250	21150	21150	21150	21150	0
386	20241120	122700	84591250	21150	21150	21150	21150	0
387	20241120	122600	84591250	21150	21150	21150	21150	0
388	20241120	122500	84591250	21150	21100	21150	21050	105
389	20241120	122400	82379500	21150	21150	21150	21150	0
390	20241120	122300	82379500	21150	21150	21150	21150	0
391	20241120	122200	82379500	21150	21150	21150	21150	10
392	20241120	122100	82168000	21150	21150	21150	21150	55
393	20241120	122000	81004750	21200	21200	21200	21200	20
394	20241120	121900	80580750	21250	21250	21250	21250	0
395	20241120	121800	80580750	21250	21250	21250	21250	0
396	20241120	121700	80580750	21250	21250	21250	21250	0
397	20241120	121600	80580750	21250	21250	21250	21250	11
398	20241120	121500	80347000	21250	21250	21250	21250	10
399	20241120	121400	80134500	21250	21250	21250	21250	0
400	20241120	121300	80134500	21250	21250	21250	21250	0
401	20241120	121200	80134500	21250	21250	21250	21250	0
402	20241120	121100	80134500	21250	21250	21250	21250	0
403	20241120	121000	80134500	21250	21250	21250	21250	0
404	20241120	120900	80134500	21250	21250	21250	21250	21
405	20241120	120800	79688250	21250	21250	21250	21250	0
406	20241120	120700	79688250	21250	21200	21250	21200	2
407	20241120	120600	79645800	21200	21200	21200	21200	0
408	20241120	120500	79645800	21200	21200	21200	21200	13
409	20241120	120400	79370200	21200	21250	21250	21200	17
410	20241120	120300	79009300	21250	21250	21250	21250	1
411	20241120	120200	78988050	21200	21200	21200	21200	0
412	20241120	120100	78988050	21200	21200	21200	21200	0
413	20241120	120000	78988050	21200	21200	21200	21200	0
414	20241120	115900	78988050	21200	21200	21200	21200	0
415	20241120	115800	78988050	21200	21200	21200	21200	0
416	20241120	115700	78988050	21200	21200	21200	21200	0
417	20241120	115600	78988050	21200	21200	21200	21200	0
418	20241120	115500	78988050	21200	21200	21200	21200	1
419	20241120	115400	78966850	21200	21200	21200	21200	0
420	20241120	115300	78966850	21200	21200	21200	21200	9
421	20241120	115200	78776050	21200	21200	21200	21200	0
422	20241120	115100	78776050	21200	21200	21200	21200	38
423	20241120	115000	77970450	21250	21250	21250	21250	0
424	20241120	114900	77970450	21250	21250	21250	21250	1
425	20241120	114800	77949200	21250	21250	21250	21250	0
426	20241120	114700	77949200	21250	21250	21250	21250	0
427	20241120	114600	77949200	21250	21250	21250	21250	0
428	20241120	114500	77949200	21250	21250	21250	21250	100
429	20241120	114400	75824200	21250	21250	21250	21250	0
430	20241120	114300	75824200	21250	21250	21250	21250	0
431	20241120	114200	75824200	21250	21250	21250	21250	5
432	20241120	114100	75717950	21250	21200	21250	21200	33
433	20241120	114000	75018300	21200	21200	21200	21200	0
434	20241120	113900	75018300	21200	21200	21200	21200	0
435	20241120	113800	75018300	21200	21200	21200	21200	0
436	20241120	113700	75018300	21200	21200	21200	21200	0
437	20241120	113600	75018300	21200	21200	21200	21200	0
438	20241120	113500	75018300	21200	21200	21200	21200	0
439	20241120	113400	75018300	21200	21200	21200	21200	0
440	20241120	113300	75018300	21200	21200	21200	21200	0
441	20241120	113200	75018300	21200	21200	21200	21200	0
442	20241120	113100	75018300	21200	21200	21200	21200	5
443	20241120	113000	74912300	21200	21200	21200	21200	0
444	20241120	112900	74912300	21200	21200	21200	21200	46
445	20241120	112800	73937100	21250	21250	21250	21250	70
446	20241120	112700	72449600	21250	21250	21250	21250	67
447	20241120	112600	71025850	21200	21200	21200	21200	0
448	20241120	112500	71025850	21200	21200	21200	21200	100
449	20241120	112400	68905850	21250	21250	21250	21250	40
450	20241120	112300	68055850	21250	21250	21250	21250	0
451	20241120	112200	68055850	21250	21250	21250	21250	0
452	20241120	112100	68055850	21250	21250	21250	21250	100
453	20241120	112000	65930850	21250	21250	21250	21250	0
454	20241120	111900	65930850	21250	21250	21250	21250	0
455	20241120	111800	65930850	21250	21250	21250	21250	0
456	20241120	111700	65930850	21250	21250	21250	21250	10
457	20241120	111600	65718350	21250	21250	21250	21250	21
458	20241120	111500	65272100	21250	21250	21250	21250	18
459	20241120	111400	64889600	21250	21250	21250	21250	15
460	20241120	111300	64570850	21250	21200	21250	21200	9
461	20241120	111200	64379950	21200	21200	21200	21200	5
462	20241120	111100	64273950	21200	21200	21200	21200	9
463	20241120	111000	64083150	21200	21200	21200	21200	6
464	20241120	110900	63955950	21150	21100	21150	21100	54
465	20241120	110800	62815200	21100	21100	21100	21100	0
466	20241120	110700	62815200	21100	21100	21100	21100	0
467	20241120	110600	62815200	21100	21100	21100	21100	0
468	20241120	110500	62815200	21100	21100	21100	21100	1
469	20241120	110400	62794100	21100	21100	21100	21100	0
470	20241120	110300	62794100	21100	21100	21100	21100	6
471	20241120	110200	62667500	21100	21100	21100	21100	0
472	20241120	110100	62667500	21100	21100	21100	21100	19
473	20241120	110000	62266600	21100	21100	21100	21100	64
474	20241120	105900	60916200	21100	21100	21100	21100	27
475	20241120	105800	60346500	21100	21100	21100	21100	10
476	20241120	105700	60135500	21100	21100	21100	21100	5
477	20241120	105600	60030000	21100	21100	21100	21100	4
478	20241120	105500	59945600	21050	21050	21050	21050	1
479	20241120	105400	59924550	21100	21100	21100	21100	0
480	20241120	105300	59924550	21100	21100	21100	21100	4
481	20241120	105200	59840150	21100	21100	21100	21100	103
482	20241120	105100	57666850	21100	21100	21100	21100	192
483	20241120	105000	53615650	21100	21050	21100	21050	66
484	20241120	104900	52224700	21050	21050	21050	21050	0
485	20241120	104800	52224700	21050	21050	21050	21050	0
486	20241120	104700	52224700	21050	21050	21050	21050	0
487	20241120	104600	52224700	21050	21050	21050	21050	0
488	20241120	104500	52224700	21050	21050	21050	21050	1
489	20241120	104400	52203650	21000	21000	21000	21000	50
490	20241120	104300	51153650	21050	21050	21050	21050	7
491	20241120	104200	51006300	21050	21050	21050	21050	0
492	20241120	104100	51006300	21050	21050	21050	21050	20
493	20241120	104000	50585300	21050	21050	21050	21050	10
494	20241120	103900	50374800	21050	21050	21050	21050	0
495	20241120	103800	50374800	21050	21050	21050	21050	5
496	20241120	103700	50269550	21050	21050	21050	21050	1
497	20241120	103600	50248500	21050	21050	21050	21050	0
498	20241120	103500	50248500	21050	21050	21050	21050	0
499	20241120	103400	50248500	21050	21050	21050	21050	0
500	20241120	103300	50248500	21050	21050	21050	21050	0
501	20241120	103200	50248500	21050	21050	21050	21050	0
502	20241120	103100	50248500	21050	21050	21050	21050	0
503	20241120	103000	50248500	21050	21050	21050	21050	0
504	20241120	102900	50248500	21050	21050	21050	21050	0
505	20241120	102800	50248500	21050	21050	21050	21050	0
506	20241120	102700	50248500	21050	21050	21050	21050	0
507	20241120	102600	50248500	21050	21050	21050	21050	0
508	20241120	102500	50248500	21050	21050	21050	21050	0
509	20241120	102400	50248500	21050	21050	21050	21050	0
510	20241120	102300	50248500	21050	21050	21050	21050	0
511	20241120	102200	50248500	21050	21050	21050	21050	0
512	20241120	102100	50248500	21050	21050	21050	21050	0
513	20241120	102000	50248500	21050	21050	21050	21050	0
514	20241120	101900	50248500	21050	21050	21050	21050	0
515	20241120	101800	50248500	21050	21050	21050	21050	0
516	20241120	101700	50248500	21050	21050	21050	21050	0
517	20241120	101600	50248500	21050	21050	21050	21050	0
518	20241120	101500	50248500	21050	21050	21050	21050	1
519	20241120	101400	50227450	21000	21000	21000	21000	34
520	20241120	101300	49513450	21200	21200	21200	21200	0
521	20241120	101200	49513450	21200	21200	21200	21200	0
522	20241120	101100	49513450	21200	21150	21200	21150	100
523	20241120	101000	47393550	21200	21150	21200	21150	40
524	20241120	100900	46545800	21200	20950	21200	20950	10
525	20241120	100800	46334450	21300	21300	21300	21300	0
526	20241120	100700	46334450	21300	21300	21300	21300	0
527	20241120	100600	46334450	21300	21050	21350	21000	299
528	20241120	100500	39988800	21100	20950	21100	20950	200
529	20241120	100400	35798650	20950	20850	20950	20850	222
530	20241120	100300	31156950	20900	20900	20900	20900	0
531	20241120	100200	31156950	20900	20900	20900	20900	0
532	20241120	100100	31156950	20900	20900	20900	20900	0
533	20241120	100000	31156950	20900	20900	20900	20900	0
534	20241120	095900	31156950	20900	20900	20900	20900	0
535	20241120	095800	31156950	20900	20900	20900	20900	40
536	20241120	095700	30320950	20900	20900	20900	20900	0
537	20241120	095600	30320950	20900	20900	20900	20900	1
538	20241120	095500	30300050	20800	20800	20800	20800	1
539	20241120	095400	30279250	20900	20900	20900	20900	0
540	20241120	095300	30279250	20900	20900	20900	20900	1
541	20241120	095200	30258350	20900	20900	20900	20900	9
542	20241120	095100	30070250	20900	20900	20900	20900	0
543	20241120	095000	30070250	20900	20900	20900	20900	0
544	20241120	094900	30070250	20900	20900	20900	20900	0
545	20241120	094800	30070250	20900	20900	20900	20900	0
546	20241120	094700	30070250	20900	20900	20900	20900	8
547	20241120	094600	29903050	20900	20900	20900	20900	0
548	20241120	094500	29903050	20900	20900	20900	20900	0
549	20241120	094400	29903050	20900	20900	20900	20900	0
550	20241120	094300	29903050	20900	20900	20900	20900	0
551	20241120	094200	29903050	20900	20900	20900	20900	0
552	20241120	094100	29903050	20900	20900	20900	20900	0
553	20241120	094000	29903050	20900	20900	20900	20900	0
554	20241120	093900	29903050	20900	20900	20900	20900	0
555	20241120	093800	29903050	20900	20900	20900	20900	0
556	20241120	093700	29903050	20900	20900	20900	20900	0
557	20241120	093600	29903050	20900	20900	20900	20900	0
558	20241120	093500	29903050	20900	20900	20900	20900	1
559	20241120	093400	29882150	20900	20900	20900	20900	1
560	20241120	093300	29861250	20900	20900	20900	20900	0
561	20241120	093200	29861250	20900	20900	20900	20900	1
562	20241120	093100	29840350	20800	20800	20800	20750	112
563	20241120	093000	27515750	20800	20800	20800	20800	20
564	20241120	092900	27099750	20850	20850	20850	20850	1
565	20241120	092800	27078900	20900	20900	20900	20900	0
566	20241120	092700	27078900	20900	20900	20900	20900	40
567	20241120	092600	26242900	20900	20900	20900	20900	0
568	20241120	092500	26242900	20900	20900	20900	20900	0
569	20241120	092400	26242900	20900	20900	20900	20900	0
570	20241120	092300	26242900	20900	20900	20900	20900	0
571	20241120	092200	26242900	20900	20900	20900	20900	0
572	20241120	092100	26242900	20900	20900	20900	20900	1
573	20241120	092000	26222000	20900	20800	20900	20800	86
574	20241120	091900	24433100	20850	20850	20850	20850	67
575	20241120	091800	23036150	20900	20900	20900	20900	0
576	20241120	091700	23036150	20900	20900	20900	20900	1
577	20241120	091600	23015250	20900	20900	20900	20900	23
578	20241120	091500	22534550	20900	20850	20900	20850	2
579	20241120	091400	22492800	20850	20850	20850	20800	328
580	20241120	091300	15657850	20900	20900	20900	20900	0
581	20241120	091200	15657850	20900	20900	20900	20900	0
582	20241120	091100	15657850	20900	20850	20900	20850	161
583	20241120	091000	12296500	20900	20900	20900	20900	2
584	20241120	090900	12254700	20950	20950	20950	20950	2
585	20241120	090800	12212800	20850	20850	20850	20850	0
586	20241120	090700	12212800	20850	20950	20950	20850	331
587	20241120	090600	5302100	21000	21000	21000	21000	5
588	20241120	090500	5197100	21000	21000	21000	21000	0
589	20241120	090400	5197100	21000	21100	21100	21000	26
590	20241120	090300	4649900	21050	21000	21050	21000	50
591	20241120	090200	3599300	20950	21000	21050	20950	60
592	20241120	090100	2341250	21050	20900	21050	20900	7
593	20241120	090000	2194500	20900	20900	20900	20900	105