KissMeData/056190/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	194000	1528067800	21000	21000	21000	21000	10540
3	20241125	193900	1528067800	21000	21000	21000	21000	0
4	20241125	193800	1528067800	21000	21000	21000	21000	0
5	20241125	193700	1528067800	21000	21000	21000	21000	0
6	20241125	193600	1528067800	21000	21000	21000	21000	0
7	20241125	193500	1528067800	21000	21000	21000	21000	0
8	20241125	193400	1528067800	21000	21000	21000	21000	0
9	20241125	193300	1528067800	21000	21000	21000	21000	0
10	20241125	193200	1528067800	21000	21000	21000	21000	0
11	20241125	193100	1528067800	21000	21000	21000	21000	0
12	20241125	193000	1528067800	21000	21000	21000	21000	0
13	20241125	192900	1528067800	21000	21000	21000	21000	0
14	20241125	192800	1528067800	21000	21000	21000	21000	0
15	20241125	192700	1528067800	21000	21000	21000	21000	0
16	20241125	192600	1528067800	21000	21000	21000	21000	0
17	20241125	192500	1528067800	21000	21000	21000	21000	0
18	20241125	192400	1528067800	21000	21000	21000	21000	0
19	20241125	192300	1528067800	21000	21000	21000	21000	0
20	20241125	192200	1528067800	21000	21000	21000	21000	0
21	20241125	192100	1528067800	21000	21000	21000	21000	0
22	20241125	192000	1528067800	21000	21000	21000	21000	0
23	20241125	191900	1528067800	21000	21000	21000	21000	0
24	20241125	191800	1528067800	21000	21000	21000	21000	0
25	20241125	191700	1528067800	21000	21000	21000	21000	0
26	20241125	191600	1528067800	21000	21000	21000	21000	0
27	20241125	191500	1528067800	21000	21000	21000	21000	0
28	20241125	191400	1528067800	21000	21000	21000	21000	0
29	20241125	191300	1528067800	21000	21000	21000	21000	0
30	20241125	191200	1528067800	21000	21000	21000	21000	0
31	20241125	191100	1528067800	21000	21000	21000	21000	0
32	20241125	191000	1528067800	21000	21000	21000	21000	10540
33	20241125	190900	1528067800	21000	21000	21000	21000	0
34	20241125	190800	1528067800	21000	21000	21000	21000	0
35	20241125	190700	1528067800	21000	21000	21000	21000	0
36	20241125	190600	1528067800	21000	21000	21000	21000	0
37	20241125	190500	1528067800	21000	21000	21000	21000	0
38	20241125	190400	1528067800	21000	21000	21000	21000	0
39	20241125	190300	1528067800	21000	21000	21000	21000	0
40	20241125	190200	1528067800	21000	21000	21000	21000	0
41	20241125	190100	1528067800	21000	21000	21000	21000	0
42	20241125	190000	1528067800	21000	21000	21000	21000	0
43	20241125	185900	1528067800	21000	21000	21000	21000	0
44	20241125	185800	1528067800	21000	21000	21000	21000	0
45	20241125	185700	1528067800	21000	21000	21000	21000	0
46	20241125	185600	1528067800	21000	21000	21000	21000	0
47	20241125	185500	1528067800	21000	21000	21000	21000	0
48	20241125	185400	1528067800	21000	21000	21000	21000	0
49	20241125	185300	1528067800	21000	21000	21000	21000	0
50	20241125	185200	1528067800	21000	21000	21000	21000	0
51	20241125	185100	1528067800	21000	21000	21000	21000	0
52	20241125	185000	1528067800	21000	21000	21000	21000	0
53	20241125	184900	1528067800	21000	21000	21000	21000	0
54	20241125	184800	1528067800	21000	21000	21000	21000	0
55	20241125	184700	1528067800	21000	21000	21000	21000	0
56	20241125	184600	1528067800	21000	21000	21000	21000	0
57	20241125	184500	1528067800	21000	21000	21000	21000	0
58	20241125	184400	1528067800	21000	21000	21000	21000	0
59	20241125	184300	1528067800	21000	21000	21000	21000	0
60	20241125	184200	1528067800	21000	21000	21000	21000	0
61	20241125	184100	1528067800	21000	21000	21000	21000	0
62	20241125	184000	1528067800	21000	21000	21000	21000	10540
63	20241125	183900	1528067800	21000	21000	21000	21000	0
64	20241125	183800	1528067800	21000	21000	21000	21000	0
65	20241125	183700	1528067800	21000	21000	21000	21000	0
66	20241125	183600	1528067800	21000	21000	21000	21000	0
67	20241125	183500	1528067800	21000	21000	21000	21000	0
68	20241125	183400	1528067800	21000	21000	21000	21000	0
69	20241125	183300	1528067800	21000	21000	21000	21000	0
70	20241125	183200	1528067800	21000	21000	21000	21000	0
71	20241125	183100	1528067800	21000	21000	21000	21000	0
72	20241125	183000	1528067800	21000	21000	21000	21000	0
73	20241125	182900	1528067800	21000	21000	21000	21000	0
74	20241125	182800	1528067800	21000	21000	21000	21000	0
75	20241125	182700	1528067800	21000	21000	21000	21000	0
76	20241125	182600	1528067800	21000	21000	21000	21000	0
77	20241125	182500	1528067800	21000	21000	21000	21000	0
78	20241125	182400	1528067800	21000	21000	21000	21000	0
79	20241125	182300	1528067800	21000	21000	21000	21000	0
80	20241125	182200	1528067800	21000	21000	21000	21000	0
81	20241125	182100	1528067800	21000	21000	21000	21000	0
82	20241125	182000	1528067800	21000	21000	21000	21000	0
83	20241125	181900	1528067800	21000	21000	21000	21000	0
84	20241125	181800	1528067800	21000	21000	21000	21000	0
85	20241125	181700	1528067800	21000	21000	21000	21000	0
86	20241125	181600	1528067800	21000	21000	21000	21000	0
87	20241125	181500	1528067800	21000	21000	21000	21000	0
88	20241125	181400	1528067800	21000	21000	21000	21000	0
89	20241125	181300	1528067800	21000	21000	21000	21000	0
90	20241125	181200	1528067800	21000	21000	21000	21000	0
91	20241125	181100	1528067800	21000	21000	21000	21000	0
92	20241125	181000	1528067800	21000	21000	21000	21000	10540
93	20241125	180900	1528067800	21000	21000	21000	21000	0
94	20241125	180800	1528067800	21000	21000	21000	21000	0
95	20241125	180700	1528067800	21000	21000	21000	21000	0
96	20241125	180600	1528067800	21000	21000	21000	21000	0
97	20241125	180500	1528067800	21000	21000	21000	21000	0
98	20241125	180400	1528067800	21000	21000	21000	21000	0
99	20241125	180300	1528067800	21000	21000	21000	21000	0
100	20241125	180200	1528067800	21000	21000	21000	21000	0
101	20241125	180100	1528067800	21000	21000	21000	21000	0
102	20241125	180000	1528067800	21000	21000	21000	21000	0
103	20241125	175900	1528067800	21000	21000	21000	21000	0
104	20241125	175800	1528067800	21000	21000	21000	21000	0
105	20241125	175700	1528067800	21000	21000	21000	21000	0
106	20241125	175600	1528067800	21000	21000	21000	21000	0
107	20241125	175500	1528067800	21000	21000	21000	21000	0
108	20241125	175400	1528067800	21000	21000	21000	21000	0
109	20241125	175300	1528067800	21000	21000	21000	21000	0
110	20241125	175200	1528067800	21000	21000	21000	21000	0
111	20241125	175100	1528067800	21000	21000	21000	21000	0
112	20241125	175000	1528067800	21000	21000	21000	21000	0
113	20241125	174900	1528067800	21000	21000	21000	21000	0
114	20241125	174800	1528067800	21000	21000	21000	21000	0
115	20241125	174700	1528067800	21000	21000	21000	21000	0
116	20241125	174600	1528067800	21000	21000	21000	21000	0
117	20241125	174500	1528067800	21000	21000	21000	21000	0
118	20241125	174400	1528067800	21000	21000	21000	21000	0
119	20241125	174300	1528067800	21000	21000	21000	21000	0
120	20241125	174200	1528067800	21000	21000	21000	21000	0
121	20241125	174100	1528067800	21000	21000	21000	21000	0
122	20241125	174000	1528067800	21000	21000	21000	21000	10540
123	20241125	173900	1528067800	21000	21000	21000	21000	0
124	20241125	173800	1528067800	21000	21000	21000	21000	0
125	20241125	173700	1528067800	21000	21000	21000	21000	0
126	20241125	173600	1528067800	21000	21000	21000	21000	0
127	20241125	173500	1528067800	21000	21000	21000	21000	0
128	20241125	173400	1528067800	21000	21000	21000	21000	0
129	20241125	173300	1528067800	21000	21000	21000	21000	0
130	20241125	173200	1528067800	21000	21000	21000	21000	0
131	20241125	173100	1528067800	21000	21000	21000	21000	0
132	20241125	173000	1528067800	21000	21000	21000	21000	0
133	20241125	172900	1528067800	21000	21000	21000	21000	0
134	20241125	172800	1528067800	21000	21000	21000	21000	0
135	20241125	172700	1528067800	21000	21000	21000	21000	0
136	20241125	172600	1528067800	21000	21000	21000	21000	0
137	20241125	172500	1528067800	21000	21000	21000	21000	0
138	20241125	172400	1528067800	21000	21000	21000	21000	0
139	20241125	172300	1528067800	21000	21000	21000	21000	0
140	20241125	172200	1528067800	21000	21000	21000	21000	0
141	20241125	172100	1528067800	21000	21000	21000	21000	0
142	20241125	172000	1528067800	21000	21000	21000	21000	0
143	20241125	171900	1528067800	21000	21000	21000	21000	0
144	20241125	171800	1528067800	21000	21000	21000	21000	0
145	20241125	171700	1528067800	21000	21000	21000	21000	0
146	20241125	171600	1528067800	21000	21000	21000	21000	0
147	20241125	171500	1528067800	21000	21000	21000	21000	0
148	20241125	171400	1528067800	21000	21000	21000	21000	0
149	20241125	171300	1528067800	21000	21000	21000	21000	0
150	20241125	171200	1528067800	21000	21000	21000	21000	0
151	20241125	171100	1528067800	21000	21000	21000	21000	0
152	20241125	171000	1528067800	21000	21000	21000	21000	10540
153	20241125	170900	1528067800	21000	21000	21000	21000	0
154	20241125	170800	1528067800	21000	21000	21000	21000	0
155	20241125	170700	1528067800	21000	21000	21000	21000	0
156	20241125	170600	1528067800	21000	21000	21000	21000	0
157	20241125	170500	1528067800	21000	21000	21000	21000	0
158	20241125	170400	1528067800	21000	21000	21000	21000	0
159	20241125	170300	1528067800	21000	21000	21000	21000	0
160	20241125	170200	1528067800	21000	21000	21000	21000	0
161	20241125	170100	1528067800	21000	21000	21000	21000	0
162	20241125	170000	1528067800	21000	21000	21000	21000	0
163	20241125	165900	1528067800	21000	21000	21000	21000	0
164	20241125	165800	1528067800	21000	21000	21000	21000	0
165	20241125	165700	1528067800	21000	21000	21000	21000	0
166	20241125	165600	1528067800	21000	21000	21000	21000	0
167	20241125	165500	1528067800	21000	21000	21000	21000	0
168	20241125	165400	1528067800	21000	21000	21000	21000	0
169	20241125	165300	1528067800	21000	21000	21000	21000	0
170	20241125	165200	1528067800	21000	21000	21000	21000	0
171	20241125	165100	1528067800	21000	21000	21000	21000	0
172	20241125	165000	1528067800	21000	21000	21000	21000	0
173	20241125	164900	1528067800	21000	21000	21000	21000	0
174	20241125	164800	1528067800	21000	21000	21000	21000	0
175	20241125	164700	1528067800	21000	21000	21000	21000	0
176	20241125	164600	1528067800	21000	21000	21000	21000	0
177	20241125	164500	1528067800	21000	21000	21000	21000	0
178	20241125	164400	1528067800	21000	21000	21000	21000	0
179	20241125	164300	1528067800	21000	21000	21000	21000	0
180	20241125	164200	1528067800	21000	21000	21000	21000	0
181	20241125	164100	1528067800	21000	21000	21000	21000	0
182	20241125	164000	1528067800	21000	21000	21000	21000	10540
183	20241125	163900	1528067800	21000	21000	21000	21000	0
184	20241125	163800	1528067800	21000	21000	21000	21000	0
185	20241125	163700	1528067800	21000	21000	21000	21000	0
186	20241125	163600	1528067800	21000	21000	21000	21000	0
187	20241125	163500	1528067800	21000	21000	21000	21000	0
188	20241125	163400	1528067800	21000	21000	21000	21000	0
189	20241125	163300	1528067800	21000	21000	21000	21000	0
190	20241125	163200	1528067800	21000	21000	21000	21000	0
191	20241125	163100	1528067800	21000	21000	21000	21000	0
192	20241125	163000	1528067800	21000	21000	21000	21000	0
193	20241125	162900	1528067800	21000	21000	21000	21000	0
194	20241125	162800	1528067800	21000	21000	21000	21000	0
195	20241125	162700	1528067800	21000	21000	21000	21000	0
196	20241125	162600	1528067800	21000	21000	21000	21000	0
197	20241125	162500	1528067800	21000	21000	21000	21000	0
198	20241125	162400	1528067800	21000	21000	21000	21000	0
199	20241125	162300	1528067800	21000	21000	21000	21000	0
200	20241125	162200	1528067800	21000	21000	21000	21000	0
201	20241125	162100	1528067800	21000	21000	21000	21000	0
202	20241125	162000	1528067800	21000	21000	21000	21000	0
203	20241125	161900	1528067800	21000	21000	21000	21000	0
204	20241125	161800	1528067800	21000	21000	21000	21000	0
205	20241125	161700	1528067800	21000	21000	21000	21000	0
206	20241125	161600	1528067800	21000	21000	21000	21000	0
207	20241125	161500	1528067800	21000	21000	21000	21000	0
208	20241125	161400	1528067800	21000	21000	21000	21000	0
209	20241125	161300	1528067800	21000	21000	21000	21000	0
210	20241125	161200	1528067800	21000	21000	21000	21000	0
211	20241125	161100	1528067800	21000	21000	21000	21000	0
212	20241125	161000	1528067800	21000	21000	21000	21000	10540
213	20241125	160900	1528067800	21000	21000	21000	21000	0
214	20241125	160800	1528067800	21000	21000	21000	21000	0
215	20241125	160700	1528067800	21000	21000	21000	21000	0
216	20241125	160600	1528067800	21000	21000	21000	21000	0
217	20241125	160500	1528067800	21000	21000	21000	21000	0
218	20241125	160400	1528067800	21000	21000	21000	21000	0
219	20241125	160300	1528067800	21000	21000	21000	21000	0
220	20241125	160200	1528067800	21000	21000	21000	21000	0
221	20241125	160100	1528067800	21000	21000	21000	21000	0
222	20241125	160000	1528067800	21000	21000	21000	21000	0
223	20241125	155900	1528067800	21000	21000	21000	21000	0
224	20241125	155800	1528067800	21000	21000	21000	21000	0
225	20241125	155700	1528067800	21000	21000	21000	21000	0
226	20241125	155600	1528067800	21000	21000	21000	21000	0
227	20241125	155500	1528067800	21000	21000	21000	21000	0
228	20241125	155400	1528067800	21000	21000	21000	21000	0
229	20241125	155300	1528067800	21000	21000	21000	21000	0
230	20241125	155200	1528067800	21000	21000	21000	21000	0
231	20241125	155100	1528067800	21000	21000	21000	21000	0
232	20241125	155000	1528067800	21000	21000	21000	21000	0
233	20241125	154900	1528067800	21000	21000	21000	21000	0
234	20241125	154800	1528067800	21000	21000	21000	21000	0
235	20241125	154700	1528067800	21000	21000	21000	21000	0
236	20241125	154600	1528067800	21000	21000	21000	21000	0
237	20241125	154500	1528067800	21000	21000	21000	21000	0
238	20241125	154400	1528067800	21000	21000	21000	21000	0
239	20241125	154300	1528067800	21000	21000	21000	21000	0
240	20241125	154200	1528067800	21000	21000	21000	21000	0
241	20241125	154100	1528067800	21000	21000	21000	21000	0
242	20241125	154000	1528067800	21000	21000	21000	21000	10540
243	20241125	153900	1528067800	21000	21000	21000	21000	0
244	20241125	153800	1528067800	21000	21000	21000	21000	0
245	20241125	153700	1528067800	21000	21000	21000	21000	0
246	20241125	153600	1528067800	21000	21000	21000	21000	0
247	20241125	153500	1528067800	21000	21000	21000	21000	0
248	20241125	153400	1528067800	21000	21000	21000	21000	0
249	20241125	153300	1528067800	21000	21000	21000	21000	0
250	20241125	153200	1528067800	21000	21000	21000	21000	0
251	20241125	153100	1528067800	21000	21000	21000	21000	0
252	20241125	153000	1528067800	21000	21000	21000	21000	10540
253	20241125	152900	1306727800	21100	21100	21100	21100	0
254	20241125	152800	1306727800	21100	21100	21100	21100	0
255	20241125	152700	1306727800	21100	21100	21100	21100	0
256	20241125	152600	1306727800	21100	21100	21100	21100	0
257	20241125	152500	1306727800	21100	21100	21100	21100	0
258	20241125	152400	1306727800	21100	21100	21100	21100	0
259	20241125	152300	1306727800	21100	21100	21100	21100	0
260	20241125	152200	1306727800	21100	21100	21100	21100	0
261	20241125	152100	1306727800	21100	21100	21100	21100	0
262	20241125	152000	1306727800	21100	21100	21100	21100	0
263	20241125	151900	1306727800	21100	21250	21250	21100	54
264	20241125	151800	1305588100	21100	21150	21200	21100	325
265	20241125	151700	1298719700	21150	21150	21150	21150	41
266	20241125	151600	1297852550	21150	21150	21150	21150	37
267	20241125	151500	1297070000	21200	21200	21200	21200	45
268	20241125	151400	1296116000	21100	21100	21200	21100	284
269	20241125	151300	1290105050	21100	21150	21150	21100	32
270	20241125	151200	1289428650	21150	21150	21150	21100	27
271	20241125	151100	1288858200	21250	21250	21250	21250	0
272	20241125	151000	1288858200	21250	21200	21250	21200	243
273	20241125	150900	1283706350	21200	21200	21200	21150	293
274	20241125	150800	1277495650	21150	21200	21200	21150	73
275	20241125	150700	1275949500	21200	21200	21200	21150	232
276	20241125	150600	1271032500	21150	21150	21150	21150	0
277	20241125	150500	1271032500	21150	21150	21150	21150	82
278	20241125	150400	1269298200	21100	21150	21200	21100	31
279	20241125	150300	1268642900	21150	21150	21200	21150	43
280	20241125	150200	1267733400	21150	21150	21200	21150	40
281	20241125	150100	1266887350	21150	21150	21200	21150	31
282	20241125	150000	1266231650	21200	21150	21200	21150	30
283	20241125	145900	1265597100	21150	21150	21150	21150	42
284	20241125	145800	1264708800	21200	21150	21200	21150	11
285	20241125	145700	1264476100	21200	21200	21200	21200	73
286	20241125	145600	1262928500	21250	21200	21250	21150	124
287	20241125	145500	1260300150	21200	21200	21200	21200	317
288	20241125	145400	1253579750	21200	21200	21200	21200	1
289	20241125	145300	1253558550	21200	21200	21200	21200	100
290	20241125	145200	1251438550	21200	21150	21200	21150	73
291	20241125	145100	1249894550	21150	21050	21150	21050	257
292	20241125	145000	1244462400	21100	21150	21150	21050	32
293	20241125	144900	1243788350	21050	21150	21150	21050	90
294	20241125	144800	1241886400	21150	21150	21150	21150	123
295	20241125	144700	1239284950	21050	21150	21150	21050	61
296	20241125	144600	1237995700	21150	21150	21150	21150	2
297	20241125	144500	1237953400	21150	21050	21150	21050	96
298	20241125	144400	1235924400	21050	21100	21100	21050	28
299	20241125	144300	1235334200	21100	21200	21200	21100	152
300	20241125	144200	1232113200	21200	21200	21200	21200	1
301	20241125	144100	1232092000	21200	21200	21200	21200	61
302	20241125	144000	1230798800	21200	21200	21250	21200	431
303	20241125	143900	1221661550	21200	21200	21200	21200	301
304	20241125	143800	1215280350	21200	21200	21200	21200	100
305	20241125	143700	1213160350	21200	21200	21200	21200	0
306	20241125	143600	1213160350	21200	21150	21200	21150	334
307	20241125	143500	1206080250	21150	21050	21150	21050	85
308	20241125	143400	1204284400	21050	21050	21050	21050	28
309	20241125	143300	1203695000	21050	21150	21200	21050	279
310	20241125	143200	1197799150	21200	21200	21200	21200	0
311	20241125	143100	1197799150	21200	21200	21200	21200	0
312	20241125	143000	1197799150	21200	21100	21200	21050	214
313	20241125	142900	1193267400	21050	21050	21050	21050	60
314	20241125	142800	1192004400	21050	21050	21050	21050	42
315	20241125	142700	1191120300	21050	21050	21050	21050	28
316	20241125	142600	1190530900	21050	21150	21150	21050	28
317	20241125	142500	1189940100	21150	21150	21150	21150	28
318	20241125	142400	1189347900	21200	21150	21200	21150	338
319	20241125	142300	1182184400	21150	21050	21150	21050	104
320	20241125	142200	1179993100	21050	21050	21050	21050	36
321	20241125	142100	1179235300	21050	21150	21150	21050	63
322	20241125	142000	1177903800	21150	21150	21150	21150	0
323	20241125	141900	1177903800	21150	21100	21150	21100	65
324	20241125	141800	1176529750	21100	21150	21150	21100	38
325	20241125	141700	1175726350	21150	21150	21150	21150	30
326	20241125	141600	1175091850	21150	21150	21150	21150	0
327	20241125	141500	1175091850	21150	21150	21150	21100	51
328	20241125	141400	1174013250	21200	21200	21200	21200	0
329	20241125	141300	1174013250	21200	21200	21200	21200	79
330	20241125	141200	1172338450	21200	21150	21200	21150	365
331	20241125	141100	1164600500	21150	21150	21150	21150	1
332	20241125	141000	1164579350	21200	21200	21200	21200	260
333	20241125	140900	1159067350	21100	21100	21100	21100	1
334	20241125	140800	1159046250	21100	21050	21100	21050	66
335	20241125	140700	1157654100	21150	21150	21150	21150	12
336	20241125	140600	1157400300	21150	21200	21200	21150	91
337	20241125	140500	1155475600	21200	21200	21200	21200	0
338	20241125	140400	1155475600	21200	21200	21200	21200	0
339	20241125	140300	1155475600	21200	21200	21200	21200	0
340	20241125	140200	1155475600	21200	21200	21200	21200	36
341	20241125	140100	1154712400	21200	21200	21200	21200	0
342	20241125	140000	1154712400	21200	21050	21200	21050	122
343	20241125	135900	1152138750	21050	21150	21150	21050	112
344	20241125	135800	1149770700	21150	21150	21150	21150	4
345	20241125	135700	1149686100	21150	21100	21150	21050	117
346	20241125	135600	1147213800	21150	21100	21150	21100	100
347	20241125	135500	1145098950	21050	21100	21150	21050	114
348	20241125	135400	1142689100	21050	21100	21100	21050	32
349	20241125	135300	1142014400	21100	21050	21100	21050	17
350	20241125	135200	1141656400	21100	21100	21150	21050	125
351	20241125	135100	1139014550	21100	21100	21100	21100	3
352	20241125	135000	1138951250	21050	21100	21100	21050	14
353	20241125	134900	1138656250	21100	21100	21100	21100	31
354	20241125	134800	1138002150	21100	21050	21100	21050	22
355	20241125	134700	1137538700	21100	21050	21150	21050	111
356	20241125	134600	1135192150	21050	21050	21050	21050	10
357	20241125	134500	1134981650	21050	21050	21200	21050	1671
358	20241125	134400	1099643650	21050	21050	21050	21050	14
359	20241125	134300	1099348950	21050	21050	21050	21050	30
360	20241125	134200	1098717450	21050	21100	21100	21050	122
361	20241125	134100	1096146400	21100	21100	21100	21100	29
362	20241125	134000	1095534500	21100	21100	21100	21100	18
363	20241125	133900	1095154700	21100	21100	21100	21100	28
364	20241125	133800	1094563900	21100	21100	21100	21100	38
365	20241125	133700	1093762100	21100	21100	21150	21100	10
366	20241125	133600	1093550950	21100	21100	21100	21100	59
367	20241125	133500	1092306050	21100	21100	21100	21100	9
368	20241125	133400	1092116150	21150	21100	21150	21100	47
369	20241125	133300	1091123300	21100	21100	21100	21100	33
370	20241125	133200	1090427000	21100	21100	21100	21100	82
371	20241125	133100	1088696800	21100	21100	21150	21100	40
372	20241125	133000	1087852300	21100	21100	21100	21100	8
373	20241125	132900	1087683500	21100	21100	21100	21100	13
374	20241125	132800	1087409200	21100	21100	21100	21100	44
375	20241125	132700	1086480800	21100	21100	21100	21100	29
376	20241125	132600	1085868900	21100	21100	21100	21100	28
377	20241125	132500	1085278100	21050	21050	21050	21050	10
378	20241125	132400	1085067600	21100	21100	21100	21050	247
379	20241125	132300	1079857000	21150	21150	21150	21150	91
380	20241125	132200	1077932350	21150	21150	21150	21150	95
381	20241125	132100	1075923100	21150	21150	21150	21150	87
382	20241125	132000	1074083050	21150	21150	21150	21150	19
383	20241125	131900	1073681200	21150	21150	21150	21150	31
384	20241125	131800	1073025550	21150	21150	21200	21150	108
385	20241125	131700	1070737350	21150	21150	21150	21150	9
386	20241125	131600	1070547000	21150	21150	21150	21150	16
387	20241125	131500	1070208600	21150	21200	21200	21150	35
388	20241125	131400	1069468050	21150	21200	21200	21150	18
389	20241125	131300	1069086850	21200	21200	21200	21150	36
390	20241125	131200	1068324950	21150	21200	21200	21150	17
391	20241125	131100	1067964950	21150	21150	21150	21150	126
392	20241125	131000	1065300050	21150	21200	21200	21150	71
393	20241125	130900	1063798150	21200	21150	21200	21150	15
394	20241125	130800	1063480500	21150	21150	21150	21150	19
395	20241125	130700	1063078650	21150	21150	21200	21150	52
396	20241125	130600	1061977650	21150	21100	21150	21100	21
397	20241125	130500	1061533750	21100	21100	21200	21100	123
398	20241125	130400	1058928550	21200	21100	21200	21100	14
399	20241125	130300	1058632750	21150	21100	21150	21100	30
400	20241125	130200	1057999150	21150	21150	21150	21100	32
401	20241125	130100	1057323300	21100	21100	21150	21100	19
402	20241125	130000	1056922200	21150	21100	21200	21100	136
403	20241125	125900	1054041350	21150	21150	21150	21150	27
404	20241125	125800	1053470300	21100	21250	21250	21100	12
405	20241125	125700	1053215800	21250	21100	21250	21100	229
406	20241125	125600	1048363300	21100	21200	21200	21100	34
407	20241125	125500	1047645050	21150	21100	21150	21100	15
408	20241125	125400	1047328100	21100	21200	21200	21100	42
409	20241125	125300	1046439400	21200	21200	21250	21200	38
410	20241125	125200	1045633500	21250	21250	21250	21200	39
411	20241125	125100	1044805950	21200	21250	21250	21200	18
412	20241125	125000	1044423850	21200	21200	21250	21200	32
413	20241125	124900	1043745000	21200	21200	21250	21200	29
414	20241125	124800	1043129650	21250	21150	21250	21150	125
415	20241125	124700	1040479550	21150	21250	21250	21150	688
416	20241125	124600	1025916000	21300	21250	21300	21250	185
417	20241125	124500	1021984200	21250	21200	21250	21200	27
418	20241125	124400	1021411250	21200	21200	21250	21200	288
419	20241125	124300	1015293200	21200	21200	21200	21200	78
420	20241125	124200	1013639600	21200	21200	21200	21200	20
421	20241125	124100	1013215600	21200	21200	21200	21200	64
422	20241125	124000	1011858800	21100	21200	21200	21100	113
423	20241125	123900	1009464500	21250	21250	21250	21100	109
424	20241125	123800	1007149500	21250	21200	21250	21200	200
425	20241125	123700	1002903000	21200	21200	21200	21200	43
426	20241125	123600	1001991400	21200	21250	21300	21200	322
427	20241125	123500	995145050	21250	21300	21300	21250	241
428	20241125	123400	990018800	21300	21300	21300	21200	551
429	20241125	123300	978305350	21250	21200	21250	21200	744
430	20241125	123200	962495750	21250	21200	21250	21200	435
431	20241125	123100	953253750	21200	21200	21250	21200	122
432	20241125	123000	950662300	21200	21250	21250	21200	449
433	20241125	122900	941138500	21200	21200	21250	21200	225
434	20241125	122800	936358500	21200	21200	21250	21200	218
435	20241125	122700	931736850	21200	21200	21200	21200	100
436	20241125	122600	929616850	21250	21250	21250	21200	247
437	20241125	122500	924370400	21200	21200	21200	21200	3
438	20241125	122400	924306800	21200	21150	21200	21150	341
439	20241125	122300	917078700	21200	21200	21200	21150	1058
440	20241125	122200	894649700	21150	21150	21150	21150	19
441	20241125	122100	894247850	21150	21100	21150	21100	660
442	20241125	122000	880289700	21100	21150	21150	21100	129
443	20241125	121900	877562650	21150	21100	21150	21100	127
444	20241125	121800	874877950	21150	21100	21150	21100	607
445	20241125	121700	862060250	21100	21100	21100	21100	16
446	20241125	121600	861722650	21100	21100	21150	21100	19
447	20241125	121500	861321700	21150	21100	21150	21100	638
448	20241125	121400	847831500	21100	21100	21150	21100	508
449	20241125	121300	837107700	21050	21050	21050	21050	22
450	20241125	121200	836644600	21050	21050	21050	21050	18
451	20241125	121100	836265700	21050	21050	21100	21050	16
452	20241125	121000	835928750	21050	21050	21050	21050	54
453	20241125	120900	834792050	21050	21050	21050	21050	18
454	20241125	120800	834413150	21050	21050	21050	21050	25
455	20241125	120700	833886900	21050	21050	21050	21050	12
456	20241125	120600	833634300	21050	21050	21050	21050	10
457	20241125	120500	833423800	21050	21050	21100	21050	343
458	20241125	120400	826188650	21050	21050	21050	21050	70
459	20241125	120300	824715150	21050	21050	21100	21050	46
460	20241125	120200	823746800	21050	21050	21050	21050	4
461	20241125	120100	823662600	21050	21050	21050	21050	32
462	20241125	120000	822989000	21050	21050	21050	21050	32
463	20241125	115900	822315400	21050	21050	21050	21050	16
464	20241125	115800	821978600	21050	21050	21050	21050	27
465	20241125	115700	821410250	21050	21050	21050	21050	8
466	20241125	115600	821241850	21050	21050	21050	21050	45
467	20241125	115500	820294600	21100	21050	21100	21050	26
468	20241125	115400	819746800	21050	21050	21050	21050	66
469	20241125	115300	818357500	21100	21050	21100	21050	25
470	20241125	115200	817831200	21050	21050	21050	21000	98
471	20241125	115100	815768650	21050	21050	21050	21050	22
472	20241125	115000	815305550	21050	21050	21050	21050	13
473	20241125	114900	815031900	21050	21050	21050	21050	34
474	20241125	114800	814316200	21050	21050	21050	21050	78
475	20241125	114700	812674300	21050	21050	21100	21050	118
476	20241125	114600	810190350	21050	21050	21050	21050	28
477	20241125	114500	809600950	21050	21050	21100	21050	38
478	20241125	114400	808801000	21050	21050	21050	21050	32
479	20241125	114300	808127400	21050	21050	21050	21050	296
480	20241125	114200	801896600	21050	21050	21050	21050	147
481	20241125	114100	798802250	21050	21050	21050	21050	22
482	20241125	114000	798339150	21050	21050	21050	21050	41
483	20241125	113900	797476100	21050	21050	21050	21050	37
484	20241125	113800	796697250	21050	21050	21050	21050	24
485	20241125	113700	796192050	21050	21050	21050	21050	80
486	20241125	113600	794508050	21050	21050	21050	21050	55
487	20241125	113500	793350300	21050	21050	21050	21050	48
488	20241125	113400	792339900	21050	21050	21050	21050	32
489	20241125	113300	791666300	21050	21050	21100	21050	134
490	20241125	113200	788840600	21050	21050	21050	21050	74
491	20241125	113100	787282900	21050	21050	21050	21050	42
492	20241125	113000	786398800	21050	21050	21050	21050	43
493	20241125	112900	785493650	21050	21050	21050	21050	23
494	20241125	112800	785009500	21050	21050	21050	21050	62
495	20241125	112700	783704400	21050	21050	21050	21050	27
496	20241125	112600	783136050	21050	21050	21100	21050	67
497	20241125	112500	781725600	21050	21050	21050	21050	32
498	20241125	112400	781052000	21050	21050	21100	21050	48
499	20241125	112300	780041500	21050	21050	21050	21050	68
500	20241125	112200	778610100	21050	21050	21050	21050	31
501	20241125	112100	777957550	21050	21000	21050	21000	83
502	20241125	112000	776210750	21000	21000	21000	21000	32
503	20241125	111900	775538750	21000	21050	21100	21000	278
504	20241125	111800	769687950	21100	21050	21100	21000	108
505	20241125	111700	767414600	21050	21050	21050	21050	7
506	20241125	111600	767267250	21100	21100	21150	21100	31
507	20241125	111500	766613100	21100	21100	21100	21100	13
508	20241125	111400	766338800	21100	21100	21150	21100	26
509	20241125	111300	765790150	21100	21100	21150	21100	15
510	20241125	111200	765473500	21100	21050	21100	21050	115
511	20241125	111100	763050250	21050	21050	21050	21050	24
512	20241125	111000	762545050	21050	21050	21100	21050	43
513	20241125	110900	761638100	21050	21050	21050	21050	28
514	20241125	110800	761048700	21050	21000	21050	21000	47
515	20241125	110700	760059750	21000	21000	21050	21000	25
516	20241125	110600	759534700	21000	21000	21000	21000	13
517	20241125	110500	759261700	21000	21000	21000	21000	25
518	20241125	110400	758736700	21000	21000	21000	21000	13
519	20241125	110300	758463700	21000	21000	21000	21000	4
520	20241125	110200	758379700	21000	21100	21100	21000	190
521	20241125	110100	754371600	21050	21100	21150	21050	91
522	20241125	110000	752452550	21100	21050	21100	21050	70
523	20241125	105900	750976950	21000	21050	21050	21000	20
524	20241125	105800	750556900	21000	21000	21000	21000	118
525	20241125	105700	748078900	21000	21050	21050	21000	587
526	20241125	105600	735722800	21000	21050	21050	21000	65
527	20241125	105500	734354750	21050	21050	21050	21050	31
528	20241125	105400	733702200	21050	21100	21100	21050	251
529	20241125	105300	728408650	21050	21050	21050	21050	160
530	20241125	105200	725040650	21050	21050	21050	21050	108
531	20241125	105100	722767250	21100	21050	21100	21050	137
532	20241125	105000	719878400	21000	21000	21050	21000	159
533	20241125	104900	716533950	21050	21050	21050	21050	207
534	20241125	104800	712176600	21050	21050	21050	21050	109
535	20241125	104700	709882150	21050	21050	21050	21000	292
536	20241125	104600	703735750	21000	21000	21000	21000	517
537	20241125	104500	692878750	21000	21000	21000	21000	21
538	20241125	104400	692437750	21000	21000	21000	21000	24
539	20241125	104300	691933750	21000	21000	21000	21000	14
540	20241125	104200	691639750	21000	21000	21000	21000	5
541	20241125	104100	691534750	21000	21000	21000	21000	31
542	20241125	104000	690883750	20950	20900	20950	20900	76
543	20241125	103900	689292050	20900	21000	21000	20900	2193
544	20241125	103800	643397650	20950	20950	20950	20950	9
545	20241125	103700	643209100	21000	21000	21000	20950	99
546	20241125	103600	641130500	21000	20950	21000	20950	77
547	20241125	103500	639514250	20950	20950	20950	20950	22
548	20241125	103400	639053350	20950	21050	21050	20950	320
549	20241125	103300	632319150	21000	21000	21000	20950	150
550	20241125	103200	629169750	21000	21000	21000	21000	45
551	20241125	103100	628224750	21000	21000	21000	21000	24
552	20241125	103000	627720750	21000	21000	21000	21000	35
553	20241125	102900	626985750	21000	21000	21000	21000	98
554	20241125	102800	624927750	21000	21000	21000	21000	25
555	20241125	102700	624402750	21000	21000	21000	21000	28
556	20241125	102600	623814750	21000	21000	21050	21000	246
557	20241125	102500	618644300	21000	21000	21050	21000	34
558	20241125	102400	617930200	21000	21000	21000	21000	117
559	20241125	102300	615473200	21000	21050	21050	21000	55
560	20241125	102200	614316750	21050	21050	21050	21050	9
561	20241125	102100	614127300	21050	21050	21050	21050	23
562	20241125	102000	613643150	21050	21050	21050	21050	81
563	20241125	101900	611938100	21050	21050	21050	21050	24
564	20241125	101800	611432900	21050	21050	21050	21050	23
565	20241125	101700	610948750	21050	21050	21100	21050	214
566	20241125	101600	606434050	21050	21050	21050	21050	68
567	20241125	101500	605002650	21050	21050	21050	21050	21
568	20241125	101400	604560600	21050	21050	21050	21050	40
569	20241125	101300	603718600	21050	21050	21050	21050	25
570	20241125	101200	603192350	21050	21050	21050	21050	25
571	20241125	101100	602666100	21050	21050	21050	21050	270
572	20241125	101000	596982600	21050	21050	21100	21050	68
573	20241125	100900	595551100	21050	21050	21100	21050	29
574	20241125	100800	594940600	21050	21050	21100	21050	18
575	20241125	100700	594561650	21050	21050	21050	21050	26
576	20241125	100600	594014350	21050	21050	21050	21050	8
577	20241125	100500	593845950	21050	21050	21100	21050	42
578	20241125	100400	592960000	21050	21050	21100	21050	29
579	20241125	100300	592349500	21050	21100	21100	21050	6
580	20241125	100200	592223150	21050	21050	21050	21050	22
581	20241125	100100	591760050	21100	21050	21100	21050	64
582	20241125	100000	590412800	21050	21050	21100	21050	157
583	20241125	095900	587102900	21050	21050	21050	21050	36
584	20241125	095800	586345100	21050	21050	21050	21050	68
585	20241125	095700	584913700	21050	21050	21050	21050	212
586	20241125	095600	580451100	21050	21050	21050	21050	5
587	20241125	095500	580345850	21050	21000	21050	21000	114
588	20241125	095400	577947150	21100	21100	21100	21100	204
589	20241125	095300	573642750	21100	21100	21100	21100	52
590	20241125	095200	572545550	21100	21000	21100	21000	3
591	20241125	095100	572482350	21050	21050	21100	21050	738
592	20241125	095000	556939000	21050	21050	21050	21050	3
593	20241125	094900	556875850	21050	21000	21050	21000	40
594	20241125	094800	556034050	21050	21050	21050	21000	4
595	20241125	094700	555949900	21050	21050	21100	21000	163
596	20241125	094600	552516850	21100	21100	21100	21050	909
597	20241125	094500	533381950	21000	21050	21050	21000	219
598	20241125	094400	528772950	21050	21050	21050	21050	0
599	20241125	094300	528772950	21050	21050	21050	21050	74
600	20241125	094200	527215250	21100	21100	21100	21100	0
601	20241125	094100	527215250	21100	21100	21100	21100	100
602	20241125	094000	525105250	21050	21050	21050	21050	8
603	20241125	093900	524936850	21050	21000	21050	21000	51
604	20241125	093800	523864250	21000	21050	21050	21000	207
605	20241125	093700	519510450	21050	21050	21050	21050	26
606	20241125	093600	518963150	21050	21050	21050	21050	10
607	20241125	093500	518752650	21050	21050	21050	21050	27
608	20241125	093400	518184300	21100	21100	21100	21100	11
609	20241125	093300	517952200	21100	21100	21100	21100	0
610	20241125	093200	517952200	21100	21100	21100	21100	18
611	20241125	093100	517572400	21100	21100	21100	21100	83
612	20241125	093000	515821100	21100	21150	21150	21100	174
613	20241125	092900	512146000	21150	21150	21150	21150	2
614	20241125	092800	512103700	21150	21150	21150	21150	0
615	20241125	092700	512103700	21150	21150	21150	21150	1
616	20241125	092600	512082550	21150	21150	21150	21150	0
617	20241125	092500	512082550	21150	21150	21150	21150	51
618	20241125	092400	511003900	21150	21150	21150	21150	0
619	20241125	092300	511003900	21150	21050	21150	21000	1400
620	20241125	092200	481489850	21150	21200	21200	21050	582
621	20241125	092100	469192950	21150	21150	21150	21150	30
622	20241125	092000	468558450	21150	21150	21150	21150	3027
623	20241125	091900	404537400	21150	21150	21150	21150	18
624	20241125	091800	404156700	21150	21200	21200	21150	16
625	20241125	091700	403818200	21050	21200	21200	21050	36
626	20241125	091600	403057850	21200	21200	21250	21200	393
627	20241125	091500	394717800	21200	21050	21250	21050	4174
628	20241125	091400	306328900	21050	21050	21150	21050	1511
629	20241125	091300	274427100	21000	21000	21100	21000	2153
630	20241125	091200	229204100	21000	21050	21150	21000	1544
631	20241125	091100	196687400	20950	21000	21100	20950	1818
632	20241125	091000	158465000	21000	21050	21050	21000	1009
633	20241125	090900	137275300	21050	21050	21050	21000	133
634	20241125	090800	134475700	21050	21050	21100	21050	289
635	20241125	090700	128392150	21050	21050	21050	21050	1
636	20241125	090600	128371100	21050	21050	21150	21050	122
637	20241125	090500	125802650	21100	21000	21100	21000	677
638	20241125	090400	111542200	21000	21100	21100	21000	261
639	20241125	090300	106060750	21000	21000	21100	21000	1643
640	20241125	090200	71524800	21000	20950	21050	20900	786
641	20241125	090100	55021200	20900	20850	21000	20850	1472
642	20241125	090000	24246100	20800	20400	20800	20400	1180