KissMeData/020150/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	190400	3120470400	26650	26650	26650	26650	7251
3	20241120	190300	3120470400	26650	26650	26650	26650	0
4	20241120	190200	3120470400	26650	26650	26650	26650	0
5	20241120	190100	3120470400	26650	26650	26650	26650	0
6	20241120	190000	3120470400	26650	26650	26650	26650	0
7	20241120	185900	3120470400	26650	26650	26650	26650	0
8	20241120	185800	3120470400	26650	26650	26650	26650	0
9	20241120	185700	3120470400	26650	26650	26650	26650	0
10	20241120	185600	3120470400	26650	26650	26650	26650	0
11	20241120	185500	3120470400	26650	26650	26650	26650	0
12	20241120	185400	3120470400	26650	26650	26650	26650	0
13	20241120	185300	3120470400	26650	26650	26650	26650	0
14	20241120	185200	3120470400	26650	26650	26650	26650	0
15	20241120	185100	3120470400	26650	26650	26650	26650	0
16	20241120	185000	3120470400	26650	26650	26650	26650	0
17	20241120	184900	3120470400	26650	26650	26650	26650	0
18	20241120	184800	3120470400	26650	26650	26650	26650	0
19	20241120	184700	3120470400	26650	26650	26650	26650	0
20	20241120	184600	3120470400	26650	26650	26650	26650	0
21	20241120	184500	3120470400	26650	26650	26650	26650	0
22	20241120	184400	3120470400	26650	26650	26650	26650	0
23	20241120	184300	3120470400	26650	26650	26650	26650	0
24	20241120	184200	3120470400	26650	26650	26650	26650	0
25	20241120	184100	3120470400	26650	26650	26650	26650	0
26	20241120	184000	3120470400	26650	26650	26650	26650	0
27	20241120	183900	3120470400	26650	26650	26650	26650	0
28	20241120	183800	3120470400	26650	26650	26650	26650	0
29	20241120	183700	3120470400	26650	26650	26650	26650	0
30	20241120	183600	3120470400	26650	26650	26650	26650	0
31	20241120	183500	3120470400	26650	26650	26650	26650	0
32	20241120	183400	3120470400	26650	26650	26650	26650	7251
33	20241120	183300	3120470400	26650	26650	26650	26650	0
34	20241120	183200	3120470400	26650	26650	26650	26650	0
35	20241120	183100	3120470400	26650	26650	26650	26650	0
36	20241120	183000	3120470400	26650	26650	26650	26650	0
37	20241120	182900	3120470400	26650	26650	26650	26650	0
38	20241120	182800	3120470400	26650	26650	26650	26650	0
39	20241120	182700	3120470400	26650	26650	26650	26650	0
40	20241120	182600	3120470400	26650	26650	26650	26650	0
41	20241120	182500	3120470400	26650	26650	26650	26650	0
42	20241120	182400	3120470400	26650	26650	26650	26650	0
43	20241120	182300	3120470400	26650	26650	26650	26650	0
44	20241120	182200	3120470400	26650	26650	26650	26650	0
45	20241120	182100	3120470400	26650	26650	26650	26650	0
46	20241120	182000	3120470400	26650	26650	26650	26650	0
47	20241120	181900	3120470400	26650	26650	26650	26650	0
48	20241120	181800	3120470400	26650	26650	26650	26650	0
49	20241120	181700	3120470400	26650	26650	26650	26650	0
50	20241120	181600	3120470400	26650	26650	26650	26650	0
51	20241120	181500	3120470400	26650	26650	26650	26650	0
52	20241120	181400	3120470400	26650	26650	26650	26650	0
53	20241120	181300	3120470400	26650	26650	26650	26650	0
54	20241120	181200	3120470400	26650	26650	26650	26650	0
55	20241120	181100	3120470400	26650	26650	26650	26650	0
56	20241120	181000	3120470400	26650	26650	26650	26650	0
57	20241120	180900	3120470400	26650	26650	26650	26650	0
58	20241120	180800	3120470400	26650	26650	26650	26650	0
59	20241120	180700	3120470400	26650	26650	26650	26650	0
60	20241120	180600	3120470400	26650	26650	26650	26650	0
61	20241120	180500	3120470400	26650	26650	26650	26650	0
62	20241120	180400	3120470400	26650	26650	26650	26650	7251
63	20241120	180300	3120470400	26650	26650	26650	26650	0
64	20241120	180200	3120470400	26650	26650	26650	26650	0
65	20241120	180100	3120470400	26650	26650	26650	26650	0
66	20241120	180000	3120470400	26650	26650	26650	26650	0
67	20241120	175900	3120470400	26650	26650	26650	26650	0
68	20241120	175800	3120470400	26650	26650	26650	26650	0
69	20241120	175700	3120470400	26650	26650	26650	26650	0
70	20241120	175600	3120470400	26650	26650	26650	26650	0
71	20241120	175500	3120470400	26650	26650	26650	26650	0
72	20241120	175400	3120470400	26650	26650	26650	26650	0
73	20241120	175300	3120470400	26650	26650	26650	26650	0
74	20241120	175200	3120470400	26650	26650	26650	26650	0
75	20241120	175100	3120470400	26650	26650	26650	26650	0
76	20241120	175000	3120470400	26650	26650	26650	26650	0
77	20241120	174900	3120470400	26650	26650	26650	26650	0
78	20241120	174800	3120470400	26650	26650	26650	26650	0
79	20241120	174700	3120470400	26650	26650	26650	26650	0
80	20241120	174600	3120470400	26650	26650	26650	26650	0
81	20241120	174500	3120470400	26650	26650	26650	26650	0
82	20241120	174400	3120470400	26650	26650	26650	26650	0
83	20241120	174300	3120470400	26650	26650	26650	26650	0
84	20241120	174200	3120470400	26650	26650	26650	26650	0
85	20241120	174100	3120470400	26650	26650	26650	26650	0
86	20241120	174000	3120470400	26650	26650	26650	26650	0
87	20241120	173900	3120470400	26650	26650	26650	26650	0
88	20241120	173800	3120470400	26650	26650	26650	26650	0
89	20241120	173700	3120470400	26650	26650	26650	26650	0
90	20241120	173600	3120470400	26650	26650	26650	26650	0
91	20241120	173500	3120470400	26650	26650	26650	26650	0
92	20241120	173400	3120470400	26650	26650	26650	26650	7251
93	20241120	173300	3120470400	26650	26650	26650	26650	0
94	20241120	173200	3120470400	26650	26650	26650	26650	0
95	20241120	173100	3120470400	26650	26650	26650	26650	0
96	20241120	173000	3120470400	26650	26650	26650	26650	0
97	20241120	172900	3120470400	26650	26650	26650	26650	0
98	20241120	172800	3120470400	26650	26650	26650	26650	0
99	20241120	172700	3120470400	26650	26650	26650	26650	0
100	20241120	172600	3120470400	26650	26650	26650	26650	0
101	20241120	172500	3120470400	26650	26650	26650	26650	0
102	20241120	172400	3120470400	26650	26650	26650	26650	0
103	20241120	172300	3120470400	26650	26650	26650	26650	0
104	20241120	172200	3120470400	26650	26650	26650	26650	0
105	20241120	172100	3120470400	26650	26650	26650	26650	0
106	20241120	172000	3120470400	26650	26650	26650	26650	0
107	20241120	171900	3120470400	26650	26650	26650	26650	0
108	20241120	171800	3120470400	26650	26650	26650	26650	0
109	20241120	171700	3120470400	26650	26650	26650	26650	0
110	20241120	171600	3120470400	26650	26650	26650	26650	0
111	20241120	171500	3120470400	26650	26650	26650	26650	0
112	20241120	171400	3120470400	26650	26650	26650	26650	0
113	20241120	171300	3120470400	26650	26650	26650	26650	0
114	20241120	171200	3120470400	26650	26650	26650	26650	0
115	20241120	171100	3120470400	26650	26650	26650	26650	0
116	20241120	171000	3120470400	26650	26650	26650	26650	0
117	20241120	170900	3120470400	26650	26650	26650	26650	0
118	20241120	170800	3120470400	26650	26650	26650	26650	0
119	20241120	170700	3120470400	26650	26650	26650	26650	0
120	20241120	170600	3120470400	26650	26650	26650	26650	0
121	20241120	170500	3120470400	26650	26650	26650	26650	0
122	20241120	170400	3120470400	26650	26650	26650	26650	7251
123	20241120	170300	3120470400	26650	26650	26650	26650	0
124	20241120	170200	3120470400	26650	26650	26650	26650	0
125	20241120	170100	3120470400	26650	26650	26650	26650	0
126	20241120	170000	3120470400	26650	26650	26650	26650	0
127	20241120	165900	3120470400	26650	26650	26650	26650	0
128	20241120	165800	3120470400	26650	26650	26650	26650	0
129	20241120	165700	3120470400	26650	26650	26650	26650	0
130	20241120	165600	3120470400	26650	26650	26650	26650	0
131	20241120	165500	3120470400	26650	26650	26650	26650	0
132	20241120	165400	3120470400	26650	26650	26650	26650	0
133	20241120	165300	3120470400	26650	26650	26650	26650	0
134	20241120	165200	3120470400	26650	26650	26650	26650	0
135	20241120	165100	3120470400	26650	26650	26650	26650	0
136	20241120	165000	3120470400	26650	26650	26650	26650	0
137	20241120	164900	3120470400	26650	26650	26650	26650	0
138	20241120	164800	3120470400	26650	26650	26650	26650	0
139	20241120	164700	3120470400	26650	26650	26650	26650	0
140	20241120	164600	3120470400	26650	26650	26650	26650	0
141	20241120	164500	3120470400	26650	26650	26650	26650	0
142	20241120	164400	3120470400	26650	26650	26650	26650	0
143	20241120	164300	3120470400	26650	26650	26650	26650	0
144	20241120	164200	3120470400	26650	26650	26650	26650	0
145	20241120	164100	3120470400	26650	26650	26650	26650	0
146	20241120	164000	3120470400	26650	26650	26650	26650	0
147	20241120	163900	3120470400	26650	26650	26650	26650	0
148	20241120	163800	3120470400	26650	26650	26650	26650	0
149	20241120	163700	3120470400	26650	26650	26650	26650	0
150	20241120	163600	3120470400	26650	26650	26650	26650	0
151	20241120	163500	3120470400	26650	26650	26650	26650	0
152	20241120	163400	3120470400	26650	26650	26650	26650	7251
153	20241120	163300	3120470400	26650	26650	26650	26650	0
154	20241120	163200	3120470400	26650	26650	26650	26650	0
155	20241120	163100	3120470400	26650	26650	26650	26650	0
156	20241120	163000	3120470400	26650	26650	26650	26650	0
157	20241120	162900	3120470400	26650	26650	26650	26650	0
158	20241120	162800	3120470400	26650	26650	26650	26650	0
159	20241120	162700	3120470400	26650	26650	26650	26650	0
160	20241120	162600	3120470400	26650	26650	26650	26650	0
161	20241120	162500	3120470400	26650	26650	26650	26650	0
162	20241120	162400	3120470400	26650	26650	26650	26650	0
163	20241120	162300	3120470400	26650	26650	26650	26650	0
164	20241120	162200	3120470400	26650	26650	26650	26650	0
165	20241120	162100	3120470400	26650	26650	26650	26650	0
166	20241120	162000	3120470400	26650	26650	26650	26650	0
167	20241120	161900	3120470400	26650	26650	26650	26650	0
168	20241120	161800	3120470400	26650	26650	26650	26650	0
169	20241120	161700	3120470400	26650	26650	26650	26650	0
170	20241120	161600	3120470400	26650	26650	26650	26650	0
171	20241120	161500	3120470400	26650	26650	26650	26650	0
172	20241120	161400	3120470400	26650	26650	26650	26650	0
173	20241120	161300	3120470400	26650	26650	26650	26650	0
174	20241120	161200	3120470400	26650	26650	26650	26650	0
175	20241120	161100	3120470400	26650	26650	26650	26650	0
176	20241120	161000	3120470400	26650	26650	26650	26650	0
177	20241120	160900	3120470400	26650	26650	26650	26650	0
178	20241120	160800	3120470400	26650	26650	26650	26650	0
179	20241120	160700	3120470400	26650	26650	26650	26650	0
180	20241120	160600	3120470400	26650	26650	26650	26650	0
181	20241120	160500	3120470400	26650	26650	26650	26650	0
182	20241120	160400	3120470400	26650	26650	26650	26650	7251
183	20241120	160300	3120470400	26650	26650	26650	26650	0
184	20241120	160200	3120470400	26650	26650	26650	26650	0
185	20241120	160100	3120470400	26650	26650	26650	26650	0
186	20241120	160000	3120470400	26650	26650	26650	26650	0
187	20241120	155900	3120470400	26650	26650	26650	26650	0
188	20241120	155800	3120470400	26650	26650	26650	26650	0
189	20241120	155700	3120470400	26650	26650	26650	26650	0
190	20241120	155600	3120470400	26650	26650	26650	26650	0
191	20241120	155500	3120470400	26650	26650	26650	26650	0
192	20241120	155400	3120470400	26650	26650	26650	26650	0
193	20241120	155300	3120470400	26650	26650	26650	26650	0
194	20241120	155200	3120470400	26650	26650	26650	26650	0
195	20241120	155100	3120470400	26650	26650	26650	26650	0
196	20241120	155000	3120470400	26650	26650	26650	26650	0
197	20241120	154900	3120470400	26650	26650	26650	26650	0
198	20241120	154800	3120470400	26650	26650	26650	26650	0
199	20241120	154700	3120470400	26650	26650	26650	26650	0
200	20241120	154600	3120470400	26650	26650	26650	26650	0
201	20241120	154500	3120470400	26650	26650	26650	26650	0
202	20241120	154400	3120470400	26650	26650	26650	26650	0
203	20241120	154300	3120470400	26650	26650	26650	26650	0
204	20241120	154200	3120470400	26650	26650	26650	26650	0
205	20241120	154100	3120470400	26650	26650	26650	26650	0
206	20241120	154000	3120470400	26650	26650	26650	26650	0
207	20241120	153900	3120470400	26650	26650	26650	26650	0
208	20241120	153800	3120470400	26650	26650	26650	26650	0
209	20241120	153700	3120470400	26650	26650	26650	26650	0
210	20241120	153600	3120470400	26650	26650	26650	26650	0
211	20241120	153500	3120470400	26650	26650	26650	26650	0
212	20241120	153400	3120470400	26650	26650	26650	26650	7251
213	20241120	153300	3120470400	26650	26650	26650	26650	0
214	20241120	153200	3120470400	26650	26650	26650	26650	0
215	20241120	153100	3120470400	26650	26650	26650	26650	0
216	20241120	153000	3120470400	26650	26650	26650	26650	7251
217	20241120	152900	2927231250	26700	26700	26700	26700	0
218	20241120	152800	2927231250	26700	26700	26700	26700	0
219	20241120	152700	2927231250	26700	26700	26700	26700	0
220	20241120	152600	2927231250	26700	26700	26700	26700	0
221	20241120	152500	2927231250	26700	26700	26700	26700	0
222	20241120	152400	2927231250	26700	26700	26700	26700	0
223	20241120	152300	2927231250	26700	26700	26700	26700	0
224	20241120	152200	2927231250	26700	26700	26700	26700	0
225	20241120	152100	2927231250	26700	26700	26700	26700	0
226	20241120	152000	2927231250	26700	26700	26700	26700	0
227	20241120	151900	2927231250	26700	26700	26700	26650	226
228	20241120	151800	2921198850	26700	26700	26700	26650	168
229	20241120	151700	2916716400	26700	26700	26700	26700	305
230	20241120	151600	2908572900	26700	26650	26700	26650	880
231	20241120	151500	2885076950	26650	26700	26700	26650	85
232	20241120	151400	2882808600	26700	26650	26700	26650	1046
233	20241120	151300	2854915500	26700	26700	26700	26650	124
234	20241120	151200	2851608250	26700	26700	26700	26650	64
235	20241120	151100	2849900600	26700	26700	26700	26650	179
236	20241120	151000	2845123800	26700	26700	26700	26650	411
237	20241120	150900	2834168200	26700	26700	26700	26650	216
238	20241120	150800	2828409050	26700	26650	26700	26650	1034
239	20241120	150700	2800850800	26700	26700	26700	26700	139
240	20241120	150600	2797139500	26700	26700	26700	26650	301
241	20241120	150500	2789115850	26700	26700	26700	26650	68
242	20241120	150400	2787301650	26700	26700	26700	26650	187
243	20241120	150300	2782314500	26650	26650	26700	26650	71
244	20241120	150200	2780419900	26700	26700	26700	26650	50
245	20241120	150100	2779084950	26700	26700	26700	26700	53
246	20241120	150000	2777669850	26650	26700	26700	26650	164
247	20241120	145900	2773294550	26700	26650	26700	26650	361
248	20241120	145800	2763665350	26650	26700	26700	26650	45
249	20241120	145700	2762463900	26700	26650	26700	26650	39
250	20241120	145600	2761422650	26700	26650	26700	26650	53
251	20241120	145500	2760009700	26700	26650	26700	26650	2
252	20241120	145400	2759956350	26700	26700	26700	26700	10
253	20241120	145300	2759689350	26650	26650	26650	26650	6
254	20241120	145200	2759529450	26650	26650	26700	26650	90
255	20241120	145100	2757130350	26700	26750	26750	26650	13
256	20241120	145000	2756783250	26750	26750	26750	26650	5581
257	20241120	144900	2608048800	26750	26750	26800	26700	1995
258	20241120	144800	2554772550	26800	26700	26800	26700	182
259	20241120	144700	2549897950	26800	26750	26800	26700	1103
260	20241120	144600	2520392650	26800	26750	26800	26700	828
261	20241120	144500	2498268950	26800	26700	26800	26700	133
262	20241120	144400	2494706750	26800	26800	26800	26750	572
263	20241120	144300	2479405100	26750	26800	26800	26750	285
264	20241120	144200	2471767150	26800	26800	26800	26800	13
265	20241120	144100	2471418750	26800	26750	26800	26700	381
266	20241120	144000	2461227000	26750	26700	26750	26700	143
267	20241120	143900	2457401800	26750	26800	26800	26700	157
268	20241120	143800	2453202200	26750	26750	26800	26750	189
269	20241120	143700	2448145400	26800	26800	26800	26750	104
270	20241120	143600	2445358450	26800	26750	26800	26750	18
271	20241120	143500	2444876600	26800	26800	26800	26800	22
272	20241120	143400	2444287000	26800	26750	26800	26750	82
273	20241120	143300	2442093300	26800	26800	26800	26800	33
274	20241120	143200	2441208900	26800	26800	26800	26750	18
275	20241120	143100	2440727150	26800	26750	26800	26750	16
276	20241120	143000	2440299100	26750	26750	26800	26750	139
277	20241120	142900	2436580800	26800	26750	26800	26750	121
278	20241120	142800	2433344000	26700	26800	26800	26700	89
279	20241120	142700	2430963150	26800	26800	26800	26800	6
280	20241120	142600	2430802350	26700	26750	26800	26700	382
281	20241120	142500	2420588800	26750	26750	26750	26750	85
282	20241120	142400	2418315050	26800	26800	26800	26750	213
283	20241120	142300	2412617100	26750	26750	26800	26750	273
284	20241120	142200	2405314250	26800	26800	26800	26750	134
285	20241120	142100	2401724350	26800	26750	26800	26750	2
286	20241120	142000	2401670800	26800	26800	26800	26800	18
287	20241120	141900	2401188400	26800	26800	26800	26800	0
288	20241120	141800	2401188400	26800	26750	26800	26750	57
289	20241120	141700	2399663300	26750	26800	26800	26750	107
290	20241120	141600	2396800950	26750	26750	26800	26750	103
291	20241120	141500	2394045650	26800	26800	26800	26750	206
292	20241120	141400	2388534850	26800	26750	26800	26700	105
293	20241120	141300	2385730850	26800	26750	26800	26750	43
294	20241120	141200	2384580550	26750	26750	26750	26700	163
295	20241120	141100	2380225400	26750	26750	26750	26750	19
296	20241120	141000	2379717150	26750	26750	26800	26750	242
297	20241120	140900	2373243500	26800	26800	26800	26800	0
298	20241120	140800	2373243500	26800	26700	26800	26700	10
299	20241120	140700	2372976050	26850	26800	26850	26700	1333
300	20241120	140600	2337291200	26800	26800	26800	26700	45
301	20241120	140500	2336089300	26800	26800	26800	26700	282
302	20241120	140400	2328542350	26750	26750	26750	26750	0
303	20241120	140300	2328542350	26750	26750	26750	26750	110
304	20241120	140200	2325599850	26750	26800	26800	26750	339
305	20241120	140100	2316525600	26750	26750	26750	26750	20
306	20241120	140000	2315990600	26800	26800	26800	26800	1
307	20241120	135900	2315963800	26750	26750	26800	26750	52
308	20241120	135800	2314571250	26750	26750	26750	26750	493
309	20241120	135700	2301383500	26800	26800	26800	26750	23
310	20241120	135600	2300767250	26750	26800	26800	26750	224
311	20241120	135500	2294775150	26800	26750	26800	26750	105
312	20241120	135400	2291966200	26750	26750	26750	26700	544
313	20241120	135300	2277429700	26750	26750	26750	26700	97
314	20241120	135200	2274838050	26800	26700	26800	26700	49
315	20241120	135100	2273526950	26800	26800	26800	26750	62
316	20241120	135000	2271868250	26750	26750	26750	26750	37
317	20241120	134900	2270878500	26750	26800	26800	26750	1724
318	20241120	134800	2224723950	26850	26850	26850	26850	50
319	20241120	134700	2223381450	26850	26850	26850	26850	156
320	20241120	134600	2219192850	26850	26850	26850	26850	356
321	20241120	134500	2209634250	26850	26850	26850	26850	91
322	20241120	134400	2207190900	26850	26850	26850	26850	0
323	20241120	134300	2207190900	26850	26850	26850	26850	442
324	20241120	134200	2195323200	26850	26850	26850	26850	32
325	20241120	134100	2194464000	26850	26800	26850	26800	60
326	20241120	134000	2192854000	26800	26800	26800	26800	817
327	20241120	133900	2170958400	26850	26900	26900	26850	242
328	20241120	133800	2164460650	26850	26850	26850	26850	91
329	20241120	133700	2162017300	26900	26900	26900	26900	12
330	20241120	133600	2161694500	26900	26900	26900	26900	1
331	20241120	133500	2161667600	26850	26850	26850	26850	50
332	20241120	133400	2160325100	26900	26850	26900	26850	115
333	20241120	133300	2157236300	26900	26900	26900	26900	18
334	20241120	133200	2156752100	26850	26900	26900	26850	204
335	20241120	133100	2151267500	26900	26900	26900	26900	3
336	20241120	133000	2151186800	26900	26900	26900	26900	11
337	20241120	132900	2150890900	26900	26850	26900	26850	179
338	20241120	132800	2146082500	26900	26850	26900	26850	45
339	20241120	132700	2144874200	26850	26850	26850	26800	513
340	20241120	132600	2131101400	26850	26850	26850	26850	2
341	20241120	132500	2131047700	26850	26900	26900	26850	3
342	20241120	132400	2130967100	26900	26900	26900	26900	0
343	20241120	132300	2130967100	26900	26900	26900	26900	1
344	20241120	132200	2130940200	26900	26900	26900	26900	4
345	20241120	132100	2130832600	26900	26900	26900	26900	60
346	20241120	132000	2129218600	26900	26900	26900	26900	1
347	20241120	131900	2129191700	26900	26900	26900	26900	515
348	20241120	131800	2115338200	27000	27000	27000	27000	0
349	20241120	131700	2115338200	27000	26900	27000	26900	510
350	20241120	131600	2101595650	26900	26900	26900	26850	206
351	20241120	131500	2096055600	26850	26950	26950	26850	3
352	20241120	131400	2095974950	26950	26900	26950	26800	555
353	20241120	131300	2081085350	26900	26850	26900	26850	254
354	20241120	131200	2074265400	26850	26850	26850	26850	41
355	20241120	131100	2073164550	26850	26850	26850	26850	10
356	20241120	131000	2072896050	26850	26850	26850	26850	3
357	20241120	130900	2072815500	26850	26850	26850	26800	178
358	20241120	130800	2068036250	26850	26850	26850	26850	100
359	20241120	130700	2065351250	26850	26850	26850	26850	0
360	20241120	130600	2065351250	26850	26850	26850	26850	0
361	20241120	130500	2065351250	26850	26850	26900	26850	535
362	20241120	130400	2050986250	26850	26900	26900	26850	114
363	20241120	130300	2047925300	26900	26900	26900	26900	305
364	20241120	130200	2039720800	26900	26900	26900	26900	25
365	20241120	130100	2039048300	26900	26900	26900	26900	107
366	20241120	130000	2036170000	26900	26900	26900	26900	1
367	20241120	125900	2036143100	26900	26900	26900	26900	0
368	20241120	125800	2036143100	26900	26900	26900	26850	543
369	20241120	125700	2021548900	26950	26950	26950	26950	9
370	20241120	125600	2021306350	26950	27000	27000	26950	2
371	20241120	125500	2021252400	27000	27000	27000	26900	29
372	20241120	125400	2020469500	26900	27000	27000	26900	11
373	20241120	125300	2020173500	26900	26900	26900	26900	0
374	20241120	125200	2020173500	26900	26900	26900	26900	450
375	20241120	125100	2008068500	26950	27000	27000	26950	41
376	20241120	125000	2006963500	27000	27000	27000	27000	63
377	20241120	124900	2005262500	27050	27050	27050	27050	18
378	20241120	124800	2004775600	26950	26900	27000	26900	1045
379	20241120	124700	1976661500	26900	26950	26950	26900	32
380	20241120	124600	1975799200	26950	27000	27050	26950	1848
381	20241120	124500	1925966300	27000	27000	27000	27000	0
382	20241120	124400	1925966300	27000	27000	27000	27000	200
383	20241120	124300	1920566300	27000	27050	27050	27000	141
384	20241120	124200	1916759250	27000	27050	27050	27000	100
385	20241120	124100	1914057200	27100	27100	27100	27100	0
386	20241120	124000	1914057200	27100	27050	27100	27050	30
387	20241120	123900	1913245100	27050	27050	27050	27050	235
388	20241120	123800	1906888350	27050	27000	27050	27000	1435
389	20241120	123700	1868091600	27000	27000	27000	27000	6
390	20241120	123600	1867929600	27000	27000	27050	27000	240
391	20241120	123500	1861448100	27050	27050	27050	27050	10
392	20241120	123400	1861177600	27000	27000	27000	27000	1
393	20241120	123300	1861150600	27000	27000	27000	27000	86
394	20241120	123200	1858828600	27000	27000	27000	27000	177
395	20241120	123100	1854049600	27000	27000	27000	27000	54
396	20241120	123000	1852591600	27000	27000	27000	27000	58
397	20241120	122900	1851025600	27000	27000	27000	27000	26
398	20241120	122800	1850323600	27000	27000	27000	27000	592
399	20241120	122700	1834339600	27000	27000	27000	27000	3
400	20241120	122600	1834258600	27000	27000	27000	27000	300
401	20241120	122500	1826158600	27000	27000	27000	27000	215
402	20241120	122400	1820353600	27050	27050	27050	27050	0
403	20241120	122300	1820353600	27050	27050	27050	27050	0
404	20241120	122200	1820353600	27050	27050	27050	27050	21
405	20241120	122100	1819785550	27000	27000	27000	27000	26
406	20241120	122000	1819083550	27000	27000	27000	27000	0
407	20241120	121900	1819083550	27000	27000	27000	27000	200
408	20241120	121800	1813683550	27050	27050	27050	27050	0
409	20241120	121700	1813683550	27050	27050	27050	27050	60
410	20241120	121600	1812060550	27050	27100	27100	27050	202
411	20241120	121500	1806596350	27050	27050	27100	27050	345
412	20241120	121400	1797261950	27100	27100	27100	27100	4
413	20241120	121300	1797153550	27100	27100	27100	27050	307
414	20241120	121200	1788834150	27100	27100	27100	27100	1
415	20241120	121100	1788807050	27050	27050	27100	27000	15
416	20241120	121000	1788401550	27050	27050	27050	27050	224
417	20241120	120900	1782342350	27050	27050	27050	27050	34
418	20241120	120800	1781422650	27050	27050	27050	27050	759
419	20241120	120700	1760891700	27050	27050	27100	27050	1238
420	20241120	120600	1727347150	27050	27000	27050	27000	296
421	20241120	120500	1719350350	27000	27000	27000	27000	0
422	20241120	120400	1719350350	27000	27000	27000	27000	0
423	20241120	120300	1719350350	27000	27000	27000	27000	200
424	20241120	120200	1713950350	27000	27000	27050	27000	131
425	20241120	120100	1710411350	26950	27000	27000	26950	36
426	20241120	120000	1709439500	27000	27000	27000	27000	5
427	20241120	115900	1709304500	27000	27000	27000	27000	91
428	20241120	115800	1706847500	26950	27000	27000	26950	225
429	20241120	115700	1700775050	27000	27000	27000	27000	71
430	20241120	115600	1698858050	27000	27000	27000	27000	16
431	20241120	115500	1698426050	26950	26950	26950	26950	0
432	20241120	115400	1698426050	26950	27000	27000	26950	502
433	20241120	115300	1684897050	27000	27000	27000	27000	1
434	20241120	115200	1684870050	26950	26950	26950	26950	0
435	20241120	115100	1684870050	26950	26950	26950	26950	37
436	20241120	115000	1683872900	26950	27000	27000	26950	25
437	20241120	114900	1683199100	27000	27000	27000	27000	74
438	20241120	114800	1681201100	27000	27000	27000	27000	50
439	20241120	114700	1679851100	27000	27050	27050	27000	172
440	20241120	114600	1675206200	27100	27100	27100	27100	42
441	20241120	114500	1674068000	27100	26950	27100	26950	3
442	20241120	114400	1673987000	26900	27050	27050	26900	2012
443	20241120	114300	1619828850	27050	27050	27050	27050	18
444	20241120	114200	1619341950	27050	27100	27100	27000	36
445	20241120	114100	1618369200	27000	26950	27000	26950	380
446	20241120	114000	1608109350	26950	27000	27000	26950	140
447	20241120	113900	1604336300	26950	27000	27000	26950	418
448	20241120	113800	1593058850	27000	27000	27000	27000	374
449	20241120	113700	1582960850	27050	27100	27100	27050	259
450	20241120	113600	1575954850	27100	27100	27100	27100	1
451	20241120	113500	1575927750	27150	27150	27150	27150	73
452	20241120	113400	1573945800	27100	27150	27150	27100	177
453	20241120	113300	1569149050	27150	27100	27150	27100	386
454	20241120	113200	1558676950	27100	27100	27100	27100	100
455	20241120	113100	1555966950	27050	27050	27050	27050	0
456	20241120	113000	1555966950	27050	27050	27050	27050	30
457	20241120	112900	1555155450	27050	27050	27050	27050	41
458	20241120	112800	1554046400	27000	27000	27000	27000	112
459	20241120	112700	1551022400	27000	27050	27050	27000	5
460	20241120	112600	1550887200	27050	27050	27050	27050	62
461	20241120	112500	1549210100	27050	27050	27050	27050	101
462	20241120	112400	1546478050	27050	27050	27050	27050	9
463	20241120	112300	1546234600	27050	27000	27050	27000	17
464	20241120	112200	1545775450	27000	27000	27000	27000	1
465	20241120	112100	1545748450	27050	27050	27050	27050	1
466	20241120	112000	1545721400	27050	27050	27050	27050	3
467	20241120	111900	1545640250	27100	27100	27100	27000	12
468	20241120	111800	1545315950	27050	27050	27050	27050	279
469	20241120	111700	1537769000	27050	27050	27050	27050	129
470	20241120	111600	1534279550	27100	27100	27100	27100	84
471	20241120	111500	1532003150	27200	27150	27200	27150	200
472	20241120	111400	1526569050	27100	27100	27100	27100	0
473	20241120	111300	1526569050	27100	27050	27100	27050	39
474	20241120	111200	1525512250	27050	27050	27050	27050	2
475	20241120	111100	1525458150	26950	26950	26950	26950	15
476	20241120	111000	1525053900	26950	27050	27050	26950	1531
477	20241120	110900	1483715950	27000	27050	27050	27000	542
478	20241120	110800	1469057600	27100	27250	27250	27100	779
479	20241120	110700	1447914250	27200	27200	27200	27200	3
480	20241120	110600	1447832650	27200	27200	27200	27200	50
481	20241120	110500	1446472650	27200	27200	27200	27200	1
482	20241120	110400	1446445450	27200	27200	27200	27200	2357
483	20241120	110300	1382335050	27250	27250	27250	27250	25
484	20241120	110200	1381653800	27250	27250	27250	27250	235
485	20241120	110100	1375250050	27250	27250	27250	27250	11
486	20241120	110000	1374950300	27250	27250	27250	27250	47
487	20241120	105900	1373669550	27250	27200	27300	27200	48
488	20241120	105800	1372361600	27300	27300	27300	27300	53
489	20241120	105700	1370914700	27200	27200	27200	27200	0
490	20241120	105600	1370914700	27200	27200	27200	27200	10
491	20241120	105500	1370642700	27300	27200	27300	27200	22
492	20241120	105400	1370043300	27200	27250	27250	27200	1421
493	20241120	105300	1331382100	27250	27250	27250	27250	2
494	20241120	105200	1331327600	27250	27200	27250	27200	135
495	20241120	105100	1327650600	27200	27200	27200	27200	1
496	20241120	105000	1327623400	27200	27200	27200	27200	72
497	20241120	104900	1325665000	27200	27150	27200	27150	58
498	20241120	104800	1324089950	27150	27300	27300	27150	1535
499	20241120	104700	1282287800	27300	27300	27350	27250	1106
500	20241120	104600	1252095800	27350	27400	27400	27350	152
501	20241120	104500	1247938200	27350	27350	27400	27350	21
502	20241120	104400	1247363400	27350	27400	27400	27350	258
503	20241120	104300	1240306400	27350	27350	27400	27350	179
504	20241120	104200	1235402500	27400	27400	27400	27400	37
505	20241120	104100	1234388700	27400	27350	27400	27350	330
506	20241120	104000	1225363150	27300	27300	27300	27300	3
507	20241120	103900	1225281250	27300	27300	27300	27300	997
508	20241120	103800	1198063150	27400	27350	27400	27300	436
509	20241120	103700	1186143550	27300	27350	27350	27300	83
510	20241120	103600	1183877050	27300	27300	27300	27300	160
511	20241120	103500	1179509050	27300	27300	27300	27300	4
512	20241120	103400	1179399850	27250	27350	27350	27250	3
513	20241120	103300	1179318000	27250	27350	27350	27250	498
514	20241120	103200	1165710850	27400	27300	27400	27250	672
515	20241120	103100	1147331750	27350	27300	27350	27300	137
516	20241120	103000	1143588300	27250	27250	27250	27250	140
517	20241120	102900	1139773300	27250	27200	27250	27200	392
518	20241120	102800	1129109800	27250	27200	27250	27200	588
519	20241120	102700	1113114800	27200	27300	27300	27200	502
520	20241120	102600	1099451400	27300	27250	27300	27250	48
521	20241120	102500	1098141550	27300	27150	27300	27150	453
522	20241120	102400	1085798850	27150	27150	27150	27150	14
523	20241120	102300	1085418750	27150	27150	27150	27150	19
524	20241120	102200	1084902900	27150	27050	27150	27050	175
525	20241120	102100	1080154750	27050	27100	27150	27000	146
526	20241120	102000	1076197200	27100	27000	27100	27000	3
527	20241120	101900	1076116100	27100	27100	27100	27100	0
528	20241120	101800	1076116100	27100	27100	27100	27100	332
529	20241120	101700	1067118900	27100	27100	27100	27100	12
530	20241120	101600	1066793700	27000	27150	27150	27000	736
531	20241120	101500	1046897550	27100	27100	27100	27100	51
532	20241120	101400	1045515450	27100	27100	27100	27100	331
533	20241120	101300	1036545350	27100	27100	27100	27050	260
534	20241120	101200	1029501550	27150	27100	27150	27100	57
535	20241120	101100	1027956800	27100	27200	27200	27100	1840
536	20241120	101000	978017250	27200	27250	27250	27200	216
537	20241120	100900	972131300	27250	27350	27350	27250	548
538	20241120	100800	957174600	27350	27350	27350	27350	29
539	20241120	100700	956381450	27350	27350	27350	27300	546
540	20241120	100600	941448400	27350	27300	27350	27300	364
541	20241120	100500	931509650	27300	27250	27300	27250	1420
542	20241120	100400	892762300	27250	27200	27250	27200	18
543	20241120	100300	892271850	27150	27150	27150	27150	100
544	20241120	100200	889556850	27100	27150	27150	27100	196
545	20241120	100100	884237650	27150	27100	27150	27100	20
546	20241120	100000	883694950	27100	27250	27250	27100	741
547	20241120	095900	863558200	27200	27200	27200	27200	257
548	20241120	095800	856567800	27250	27300	27300	27250	481
549	20241120	095700	843453050	27300	27300	27300	27250	438
550	20241120	095600	831500950	27200	27200	27300	27200	408
551	20241120	095500	820381850	27200	27200	27200	27050	268
552	20241120	095400	813093000	27050	27150	27200	27050	210
553	20241120	095300	807399300	27100	27050	27100	27050	260
554	20241120	095200	800360850	27050	27000	27050	27000	146
555	20241120	095100	796418600	27000	27100	27100	27000	20
556	20241120	095000	795876800	27150	27200	27200	27000	898
557	20241120	094900	771554600	27200	27100	27200	27100	573
558	20241120	094800	755970650	27100	27050	27150	27050	710
559	20241120	094700	736734750	27050	27050	27050	27050	63
560	20241120	094600	735030600	27050	27000	27050	27000	169
561	20241120	094500	730465950	27000	27050	27050	27000	150
562	20241120	094400	726415000	27050	27000	27050	26950	448
563	20241120	094300	714306700	27000	27000	27000	26950	67
564	20241120	094200	712497800	27000	27000	27000	27000	69
565	20241120	094100	710634800	26950	26950	26950	26950	300
566	20241120	094000	702549800	26900	27000	27050	26900	225
567	20241120	093900	696494650	27050	27000	27050	26900	373
568	20241120	093800	686449550	27000	27000	27000	27000	2
569	20241120	093700	686395550	26850	26900	26900	26850	340
570	20241120	093600	677255300	26900	27100	27100	26900	293
571	20241120	093500	669353300	27100	27000	27100	27000	93
572	20241120	093400	666837700	27000	26900	27000	26900	80
573	20241120	093300	664683750	26950	27050	27050	26950	91
574	20241120	093200	662231050	27000	27000	27000	27000	501
575	20241120	093100	648704050	27000	27000	27000	26950	618
576	20241120	093000	632044050	27000	27150	27150	26950	89
577	20241120	092900	629636150	27150	27200	27200	27000	930
578	20241120	092800	604474500	27200	27000	27200	27000	2105
579	20241120	092700	547461500	27000	26800	27000	26800	870
580	20241120	092600	523988300	26800	26900	26950	26800	1280
581	20241120	092500	489607900	26900	26850	26900	26850	974
582	20241120	092400	463439500	26850	26800	26850	26800	547
583	20241120	092300	448769800	26800	26800	26800	26750	100
584	20241120	092200	446092650	26750	26700	26750	26700	241
585	20241120	092100	439655550	26650	26650	26700	26650	63
586	20241120	092000	437976400	26650	26650	26650	26650	74
587	20241120	091900	436004300	26650	26700	26700	26600	158
588	20241120	091800	431795050	26700	26650	26700	26600	285
589	20241120	091700	424198400	26650	26650	26700	26650	36
590	20241120	091600	423238050	26650	26650	26650	26600	301
591	20241120	091500	415216450	26650	26650	26650	26650	2
592	20241120	091400	415163150	26600	26650	26650	26600	240
593	20241120	091300	408767200	26600	26650	26750	26600	1957
594	20241120	091200	356659400	26650	26700	26700	26600	936
595	20241120	091100	331701200	26650	26700	26700	26650	358
596	20241120	091000	322147850	26600	26650	26700	26600	593
597	20241120	090900	306347400	26650	26700	26700	26600	1097
598	20241120	090800	277123600	26700	26700	26750	26700	1087
599	20241120	090700	248100500	26700	26750	26750	26700	715
600	20241120	090600	229009500	26700	26700	26850	26700	466
601	20241120	090500	216533200	26850	26800	26900	26700	2134
602	20241120	090400	159471800	26900	26900	26900	26800	238
603	20241120	090300	153089600	26900	26700	27000	26700	760
604	20241120	090200	132671100	26700	26700	26800	26700	848
605	20241120	090100	109981950	26650	26700	26750	26650	622
606	20241120	090000	93368600	26800	26750	26900	26750	3485