KissMeData/065710/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194000	293564750	21150	21150	21150	21150	61
3	20241118	193900	293564750	21150	21150	21150	21150	0
4	20241118	193800	293564750	21150	21150	21150	21150	0
5	20241118	193700	293564750	21150	21150	21150	21150	0
6	20241118	193600	293564750	21150	21150	21150	21150	0
7	20241118	193500	293564750	21150	21150	21150	21150	0
8	20241118	193400	293564750	21150	21150	21150	21150	0
9	20241118	193300	293564750	21150	21150	21150	21150	0
10	20241118	193200	293564750	21150	21150	21150	21150	0
11	20241118	193100	293564750	21150	21150	21150	21150	0
12	20241118	193000	293564750	21150	21150	21150	21150	0
13	20241118	192900	293564750	21150	21150	21150	21150	0
14	20241118	192800	293564750	21150	21150	21150	21150	0
15	20241118	192700	293564750	21150	21150	21150	21150	0
16	20241118	192600	293564750	21150	21150	21150	21150	0
17	20241118	192500	293564750	21150	21150	21150	21150	0
18	20241118	192400	293564750	21150	21150	21150	21150	0
19	20241118	192300	293564750	21150	21150	21150	21150	0
20	20241118	192200	293564750	21150	21150	21150	21150	0
21	20241118	192100	293564750	21150	21150	21150	21150	0
22	20241118	192000	293564750	21150	21150	21150	21150	0
23	20241118	191900	293564750	21150	21150	21150	21150	0
24	20241118	191800	293564750	21150	21150	21150	21150	0
25	20241118	191700	293564750	21150	21150	21150	21150	0
26	20241118	191600	293564750	21150	21150	21150	21150	0
27	20241118	191500	293564750	21150	21150	21150	21150	0
28	20241118	191400	293564750	21150	21150	21150	21150	0
29	20241118	191300	293564750	21150	21150	21150	21150	0
30	20241118	191200	293564750	21150	21150	21150	21150	0
31	20241118	191100	293564750	21150	21150	21150	21150	0
32	20241118	191000	293564750	21150	21150	21150	21150	61
33	20241118	190900	293564750	21150	21150	21150	21150	0
34	20241118	190800	293564750	21150	21150	21150	21150	0
35	20241118	190700	293564750	21150	21150	21150	21150	0
36	20241118	190600	293564750	21150	21150	21150	21150	0
37	20241118	190500	293564750	21150	21150	21150	21150	0
38	20241118	190400	293564750	21150	21150	21150	21150	0
39	20241118	190300	293564750	21150	21150	21150	21150	0
40	20241118	190200	293564750	21150	21150	21150	21150	0
41	20241118	190100	293564750	21150	21150	21150	21150	0
42	20241118	190000	293564750	21150	21150	21150	21150	0
43	20241118	185900	293564750	21150	21150	21150	21150	0
44	20241118	185800	293564750	21150	21150	21150	21150	0
45	20241118	185700	293564750	21150	21150	21150	21150	0
46	20241118	185600	293564750	21150	21150	21150	21150	0
47	20241118	185500	293564750	21150	21150	21150	21150	0
48	20241118	185400	293564750	21150	21150	21150	21150	0
49	20241118	185300	293564750	21150	21150	21150	21150	0
50	20241118	185200	293564750	21150	21150	21150	21150	0
51	20241118	185100	293564750	21150	21150	21150	21150	0
52	20241118	185000	293564750	21150	21150	21150	21150	0
53	20241118	184900	293564750	21150	21150	21150	21150	0
54	20241118	184800	293564750	21150	21150	21150	21150	0
55	20241118	184700	293564750	21150	21150	21150	21150	0
56	20241118	184600	293564750	21150	21150	21150	21150	0
57	20241118	184500	293564750	21150	21150	21150	21150	0
58	20241118	184400	293564750	21150	21150	21150	21150	0
59	20241118	184300	293564750	21150	21150	21150	21150	0
60	20241118	184200	293564750	21150	21150	21150	21150	0
61	20241118	184100	293564750	21150	21150	21150	21150	0
62	20241118	184000	293564750	21150	21150	21150	21150	61
63	20241118	183900	293564750	21150	21150	21150	21150	0
64	20241118	183800	293564750	21150	21150	21150	21150	0
65	20241118	183700	293564750	21150	21150	21150	21150	0
66	20241118	183600	293564750	21150	21150	21150	21150	0
67	20241118	183500	293564750	21150	21150	21150	21150	0
68	20241118	183400	293564750	21150	21150	21150	21150	0
69	20241118	183300	293564750	21150	21150	21150	21150	0
70	20241118	183200	293564750	21150	21150	21150	21150	0
71	20241118	183100	293564750	21150	21150	21150	21150	0
72	20241118	183000	293564750	21150	21150	21150	21150	0
73	20241118	182900	293564750	21150	21150	21150	21150	0
74	20241118	182800	293564750	21150	21150	21150	21150	0
75	20241118	182700	293564750	21150	21150	21150	21150	0
76	20241118	182600	293564750	21150	21150	21150	21150	0
77	20241118	182500	293564750	21150	21150	21150	21150	0
78	20241118	182400	293564750	21150	21150	21150	21150	0
79	20241118	182300	293564750	21150	21150	21150	21150	0
80	20241118	182200	293564750	21150	21150	21150	21150	0
81	20241118	182100	293564750	21150	21150	21150	21150	0
82	20241118	182000	293564750	21150	21150	21150	21150	0
83	20241118	181900	293564750	21150	21150	21150	21150	0
84	20241118	181800	293564750	21150	21150	21150	21150	0
85	20241118	181700	293564750	21150	21150	21150	21150	0
86	20241118	181600	293564750	21150	21150	21150	21150	0
87	20241118	181500	293564750	21150	21150	21150	21150	0
88	20241118	181400	293564750	21150	21150	21150	21150	0
89	20241118	181300	293564750	21150	21150	21150	21150	0
90	20241118	181200	293564750	21150	21150	21150	21150	0
91	20241118	181100	293564750	21150	21150	21150	21150	0
92	20241118	181000	293564750	21150	21150	21150	21150	61
93	20241118	180900	293564750	21150	21150	21150	21150	0
94	20241118	180800	293564750	21150	21150	21150	21150	0
95	20241118	180700	293564750	21150	21150	21150	21150	0
96	20241118	180600	293564750	21150	21150	21150	21150	0
97	20241118	180500	293564750	21150	21150	21150	21150	0
98	20241118	180400	293564750	21150	21150	21150	21150	0
99	20241118	180300	293564750	21150	21150	21150	21150	0
100	20241118	180200	293564750	21150	21150	21150	21150	0
101	20241118	180100	293564750	21150	21150	21150	21150	0
102	20241118	180000	293564750	21150	21150	21150	21150	0
103	20241118	175900	293564750	21150	21150	21150	21150	0
104	20241118	175800	293564750	21150	21150	21150	21150	0
105	20241118	175700	293564750	21150	21150	21150	21150	0
106	20241118	175600	293564750	21150	21150	21150	21150	0
107	20241118	175500	293564750	21150	21150	21150	21150	0
108	20241118	175400	293564750	21150	21150	21150	21150	0
109	20241118	175300	293564750	21150	21150	21150	21150	0
110	20241118	175200	293564750	21150	21150	21150	21150	0
111	20241118	175100	293564750	21150	21150	21150	21150	0
112	20241118	175000	293564750	21150	21150	21150	21150	0
113	20241118	174900	293564750	21150	21150	21150	21150	0
114	20241118	174800	293564750	21150	21150	21150	21150	0
115	20241118	174700	293564750	21150	21150	21150	21150	0
116	20241118	174600	293564750	21150	21150	21150	21150	0
117	20241118	174500	293564750	21150	21150	21150	21150	0
118	20241118	174400	293564750	21150	21150	21150	21150	0
119	20241118	174300	293564750	21150	21150	21150	21150	0
120	20241118	174200	293564750	21150	21150	21150	21150	0
121	20241118	174100	293564750	21150	21150	21150	21150	0
122	20241118	174000	293564750	21150	21150	21150	21150	61
123	20241118	173900	293564750	21150	21150	21150	21150	0
124	20241118	173800	293564750	21150	21150	21150	21150	0
125	20241118	173700	293564750	21150	21150	21150	21150	0
126	20241118	173600	293564750	21150	21150	21150	21150	0
127	20241118	173500	293564750	21150	21150	21150	21150	0
128	20241118	173400	293564750	21150	21150	21150	21150	0
129	20241118	173300	293564750	21150	21150	21150	21150	0
130	20241118	173200	293564750	21150	21150	21150	21150	0
131	20241118	173100	293564750	21150	21150	21150	21150	0
132	20241118	173000	293564750	21150	21150	21150	21150	0
133	20241118	172900	293564750	21150	21150	21150	21150	0
134	20241118	172800	293564750	21150	21150	21150	21150	0
135	20241118	172700	293564750	21150	21150	21150	21150	0
136	20241118	172600	293564750	21150	21150	21150	21150	0
137	20241118	172500	293564750	21150	21150	21150	21150	0
138	20241118	172400	293564750	21150	21150	21150	21150	0
139	20241118	172300	293564750	21150	21150	21150	21150	0
140	20241118	172200	293564750	21150	21150	21150	21150	0
141	20241118	172100	293564750	21150	21150	21150	21150	0
142	20241118	172000	293564750	21150	21150	21150	21150	0
143	20241118	171900	293564750	21150	21150	21150	21150	0
144	20241118	171800	293564750	21150	21150	21150	21150	0
145	20241118	171700	293564750	21150	21150	21150	21150	0
146	20241118	171600	293564750	21150	21150	21150	21150	0
147	20241118	171500	293564750	21150	21150	21150	21150	0
148	20241118	171400	293564750	21150	21150	21150	21150	0
149	20241118	171300	293564750	21150	21150	21150	21150	0
150	20241118	171200	293564750	21150	21150	21150	21150	0
151	20241118	171100	293564750	21150	21150	21150	21150	0
152	20241118	171000	293564750	21150	21150	21150	21150	61
153	20241118	170900	293564750	21150	21150	21150	21150	0
154	20241118	170800	293564750	21150	21150	21150	21150	0
155	20241118	170700	293564750	21150	21150	21150	21150	0
156	20241118	170600	293564750	21150	21150	21150	21150	0
157	20241118	170500	293564750	21150	21150	21150	21150	0
158	20241118	170400	293564750	21150	21150	21150	21150	0
159	20241118	170300	293564750	21150	21150	21150	21150	0
160	20241118	170200	293564750	21150	21150	21150	21150	0
161	20241118	170100	293564750	21150	21150	21150	21150	0
162	20241118	170000	293564750	21150	21150	21150	21150	0
163	20241118	165900	293564750	21150	21150	21150	21150	0
164	20241118	165800	293564750	21150	21150	21150	21150	0
165	20241118	165700	293564750	21150	21150	21150	21150	0
166	20241118	165600	293564750	21150	21150	21150	21150	0
167	20241118	165500	293564750	21150	21150	21150	21150	0
168	20241118	165400	293564750	21150	21150	21150	21150	0
169	20241118	165300	293564750	21150	21150	21150	21150	0
170	20241118	165200	293564750	21150	21150	21150	21150	0
171	20241118	165100	293564750	21150	21150	21150	21150	0
172	20241118	165000	293564750	21150	21150	21150	21150	0
173	20241118	164900	293564750	21150	21150	21150	21150	0
174	20241118	164800	293564750	21150	21150	21150	21150	0
175	20241118	164700	293564750	21150	21150	21150	21150	0
176	20241118	164600	293564750	21150	21150	21150	21150	0
177	20241118	164500	293564750	21150	21150	21150	21150	0
178	20241118	164400	293564750	21150	21150	21150	21150	0
179	20241118	164300	293564750	21150	21150	21150	21150	0
180	20241118	164200	293564750	21150	21150	21150	21150	0
181	20241118	164100	293564750	21150	21150	21150	21150	0
182	20241118	164000	293564750	21150	21150	21150	21150	61
183	20241118	163900	293564750	21150	21150	21150	21150	0
184	20241118	163800	293564750	21150	21150	21150	21150	0
185	20241118	163700	293564750	21150	21150	21150	21150	0
186	20241118	163600	293564750	21150	21150	21150	21150	0
187	20241118	163500	293564750	21150	21150	21150	21150	0
188	20241118	163400	293564750	21150	21150	21150	21150	0
189	20241118	163300	293564750	21150	21150	21150	21150	0
190	20241118	163200	293564750	21150	21150	21150	21150	0
191	20241118	163100	293564750	21150	21150	21150	21150	0
192	20241118	163000	293564750	21150	21150	21150	21150	0
193	20241118	162900	293564750	21150	21150	21150	21150	0
194	20241118	162800	293564750	21150	21150	21150	21150	0
195	20241118	162700	293564750	21150	21150	21150	21150	0
196	20241118	162600	293564750	21150	21150	21150	21150	0
197	20241118	162500	293564750	21150	21150	21150	21150	0
198	20241118	162400	293564750	21150	21150	21150	21150	0
199	20241118	162300	293564750	21150	21150	21150	21150	0
200	20241118	162200	293564750	21150	21150	21150	21150	0
201	20241118	162100	293564750	21150	21150	21150	21150	0
202	20241118	162000	293564750	21150	21150	21150	21150	0
203	20241118	161900	293564750	21150	21150	21150	21150	0
204	20241118	161800	293564750	21150	21150	21150	21150	0
205	20241118	161700	293564750	21150	21150	21150	21150	0
206	20241118	161600	293564750	21150	21150	21150	21150	0
207	20241118	161500	293564750	21150	21150	21150	21150	0
208	20241118	161400	293564750	21150	21150	21150	21150	0
209	20241118	161300	293564750	21150	21150	21150	21150	0
210	20241118	161200	293564750	21150	21150	21150	21150	0
211	20241118	161100	293564750	21150	21150	21150	21150	0
212	20241118	161000	293564750	21150	21150	21150	21150	61
213	20241118	160900	293564750	21150	21150	21150	21150	0
214	20241118	160800	293564750	21150	21150	21150	21150	0
215	20241118	160700	293564750	21150	21150	21150	21150	0
216	20241118	160600	293564750	21150	21150	21150	21150	0
217	20241118	160500	293564750	21150	21150	21150	21150	0
218	20241118	160400	293564750	21150	21150	21150	21150	0
219	20241118	160300	293564750	21150	21150	21150	21150	0
220	20241118	160200	293564750	21150	21150	21150	21150	0
221	20241118	160100	293564750	21150	21150	21150	21150	0
222	20241118	160000	293564750	21150	21150	21150	21150	0
223	20241118	155900	293564750	21150	21150	21150	21150	0
224	20241118	155800	293564750	21150	21150	21150	21150	0
225	20241118	155700	293564750	21150	21150	21150	21150	0
226	20241118	155600	293564750	21150	21150	21150	21150	0
227	20241118	155500	293564750	21150	21150	21150	21150	0
228	20241118	155400	293564750	21150	21150	21150	21150	0
229	20241118	155300	293564750	21150	21150	21150	21150	0
230	20241118	155200	293564750	21150	21150	21150	21150	0
231	20241118	155100	293564750	21150	21150	21150	21150	0
232	20241118	155000	293564750	21150	21150	21150	21150	0
233	20241118	154900	293564750	21150	21150	21150	21150	0
234	20241118	154800	293564750	21150	21150	21150	21150	0
235	20241118	154700	293564750	21150	21150	21150	21150	0
236	20241118	154600	293564750	21150	21150	21150	21150	0
237	20241118	154500	293564750	21150	21150	21150	21150	0
238	20241118	154400	293564750	21150	21150	21150	21150	0
239	20241118	154300	293564750	21150	21150	21150	21150	0
240	20241118	154200	293564750	21150	21150	21150	21150	0
241	20241118	154100	293564750	21150	21150	21150	21150	0
242	20241118	154000	293564750	21150	21150	21150	21150	61
243	20241118	153900	293564750	21150	21150	21150	21150	0
244	20241118	153800	293564750	21150	21150	21150	21150	0
245	20241118	153700	293564750	21150	21150	21150	21150	0
246	20241118	153600	293564750	21150	21150	21150	21150	0
247	20241118	153500	293564750	21150	21150	21150	21150	0
248	20241118	153400	293564750	21150	21150	21150	21150	0
249	20241118	153300	293564750	21150	21150	21150	21150	0
250	20241118	153200	293564750	21150	21150	21150	21150	0
251	20241118	153100	293564750	21150	21150	21150	21150	0
252	20241118	153000	293564750	21150	21150	21150	21150	61
253	20241118	152900	292274600	21150	21150	21150	21150	0
254	20241118	152800	292274600	21150	21150	21150	21150	0
255	20241118	152700	292274600	21150	21150	21150	21150	0
256	20241118	152600	292274600	21150	21150	21150	21150	0
257	20241118	152500	292274600	21150	21150	21150	21150	0
258	20241118	152400	292274600	21150	21150	21150	21150	0
259	20241118	152300	292274600	21150	21150	21150	21150	0
260	20241118	152200	292274600	21150	21150	21150	21150	0
261	20241118	152100	292274600	21150	21150	21150	21150	0
262	20241118	152000	292274600	21150	21150	21150	21150	0
263	20241118	151900	292274600	21150	21150	21150	21150	0
264	20241118	151800	292274600	21150	21150	21150	21150	0
265	20241118	151700	292274600	21150	21150	21150	21150	0
266	20241118	151600	292274600	21150	21150	21150	21150	2
267	20241118	151500	292232300	21100	21100	21100	21100	0
268	20241118	151400	292232300	21100	21100	21100	21100	0
269	20241118	151300	292232300	21100	21100	21100	21100	0
270	20241118	151200	292232300	21100	21100	21100	21100	0
271	20241118	151100	292232300	21100	21100	21100	21100	0
272	20241118	151000	292232300	21100	21100	21100	21100	105
273	20241118	150900	290016800	21150	21150	21150	21150	0
274	20241118	150800	290016800	21150	21150	21150	21150	0
275	20241118	150700	290016800	21150	21150	21150	21150	0
276	20241118	150600	290016800	21150	21150	21150	21150	0
277	20241118	150500	290016800	21150	21150	21150	21150	25
278	20241118	150400	289488050	21150	21150	21150	21150	0
279	20241118	150300	289488050	21150	21150	21150	21150	1
280	20241118	150200	289466900	21100	21100	21100	21100	0
281	20241118	150100	289466900	21100	21100	21100	21100	0
282	20241118	150000	289466900	21100	21100	21100	21100	0
283	20241118	145900	289466900	21100	21100	21100	21100	300
284	20241118	145800	283136900	21100	21100	21100	21100	0
285	20241118	145700	283136900	21100	21100	21100	21100	0
286	20241118	145600	283136900	21100	21100	21100	21100	90
287	20241118	145500	281237900	21150	21150	21150	21150	0
288	20241118	145400	281237900	21150	21150	21150	21150	0
289	20241118	145300	281237900	21150	21150	21150	21150	0
290	20241118	145200	281237900	21150	21150	21150	21150	0
291	20241118	145100	281237900	21150	21150	21150	21150	2048
292	20241118	145000	237922700	21150	21150	21150	21150	5
293	20241118	144900	237816950	21150	21150	21150	21150	0
294	20241118	144800	237816950	21150	21150	21150	21150	0
295	20241118	144700	237816950	21150	21150	21150	21150	0
296	20241118	144600	237816950	21150	21150	21150	21150	0
297	20241118	144500	237816950	21150	21150	21150	21150	0
298	20241118	144400	237816950	21150	21150	21150	21150	0
299	20241118	144300	237816950	21150	21150	21150	21150	0
300	20241118	144200	237816950	21150	21150	21150	21150	0
301	20241118	144100	237816950	21150	21150	21150	21150	0
302	20241118	144000	237816950	21150	21150	21150	21150	0
303	20241118	143900	237816950	21150	21150	21150	21150	0
304	20241118	143800	237816950	21150	21150	21150	21150	10
305	20241118	143700	237605450	21200	21200	21200	21200	57
306	20241118	143600	236397050	21200	21200	21200	21200	0
307	20241118	143500	236397050	21200	21200	21200	21200	10
308	20241118	143400	236185050	21150	21150	21150	21150	0
309	20241118	143300	236185050	21150	21150	21150	21150	10
310	20241118	143200	235973550	21150	21150	21150	21150	0
311	20241118	143100	235973550	21150	21150	21150	21150	100
312	20241118	143000	233858550	21150	21150	21150	21150	0
313	20241118	142900	233858550	21150	21150	21150	21150	0
314	20241118	142800	233858550	21150	21150	21150	21150	0
315	20241118	142700	233858550	21150	21150	21150	21150	0
316	20241118	142600	233858550	21150	21150	21150	21150	0
317	20241118	142500	233858550	21150	21150	21150	21150	5
318	20241118	142400	233752800	21150	21150	21150	21150	0
319	20241118	142300	233752800	21150	21150	21150	21150	0
320	20241118	142200	233752800	21150	21150	21150	21150	1
321	20241118	142100	233731650	21150	21150	21150	21150	0
322	20241118	142000	233731650	21150	21150	21150	21150	0
323	20241118	141900	233731650	21150	21150	21150	21150	32
324	20241118	141800	233054850	21150	21150	21150	21150	0
325	20241118	141700	233054850	21150	21150	21150	21150	0
326	20241118	141600	233054850	21150	21150	21150	21150	0
327	20241118	141500	233054850	21150	21150	21150	21150	0
328	20241118	141400	233054850	21150	21150	21150	21150	0
329	20241118	141300	233054850	21150	21150	21150	21150	0
330	20241118	141200	233054850	21150	21150	21150	21150	0
331	20241118	141100	233054850	21150	21150	21150	21150	0
332	20241118	141000	233054850	21150	21200	21200	21150	115
333	20241118	140900	230617050	21200	21200	21200	21200	0
334	20241118	140800	230617050	21200	21200	21200	21200	6
335	20241118	140700	230489850	21150	21150	21150	21150	0
336	20241118	140600	230489850	21150	21150	21150	21150	0
337	20241118	140500	230489850	21150	21150	21150	21150	0
338	20241118	140400	230489850	21150	21150	21150	21150	0
339	20241118	140300	230489850	21150	21150	21150	21150	0
340	20241118	140200	230489850	21150	21150	21150	21150	0
341	20241118	140100	230489850	21150	21150	21150	21150	1
342	20241118	140000	230468700	21150	21150	21150	21150	54
343	20241118	135900	229326600	21150	21150	21150	21150	0
344	20241118	135800	229326600	21150	21150	21150	21150	0
345	20241118	135700	229326600	21150	21150	21150	21150	0
346	20241118	135600	229326600	21150	21150	21150	21150	10
347	20241118	135500	229115100	21150	21150	21150	21150	0
348	20241118	135400	229115100	21150	21150	21150	21150	0
349	20241118	135300	229115100	21150	21150	21150	21150	0
350	20241118	135200	229115100	21150	21150	21150	21150	0
351	20241118	135100	229115100	21150	21150	21150	21150	0
352	20241118	135000	229115100	21150	21150	21150	21150	0
353	20241118	134900	229115100	21150	21200	21200	21150	127
354	20241118	134800	226423200	21200	21200	21200	21200	7
355	20241118	134700	226274800	21200	21200	21200	21200	10
356	20241118	134600	226062800	21150	21150	21150	21150	1
357	20241118	134500	226041650	21150	21150	21150	21150	1745
358	20241118	134400	189134900	21150	21150	21150	21150	0
359	20241118	134300	189134900	21150	21150	21150	21150	0
360	20241118	134200	189134900	21150	21150	21150	21150	0
361	20241118	134100	189134900	21150	21150	21150	21150	0
362	20241118	134000	189134900	21150	21150	21150	21150	0
363	20241118	133900	189134900	21150	21150	21150	21150	0
364	20241118	133800	189134900	21150	21150	21150	21150	0
365	20241118	133700	189134900	21150	21150	21150	21150	0
366	20241118	133600	189134900	21150	21150	21150	21150	0
367	20241118	133500	189134900	21150	21150	21150	21150	0
368	20241118	133400	189134900	21150	21150	21150	21150	0
369	20241118	133300	189134900	21150	21150	21150	21150	0
370	20241118	133200	189134900	21150	21150	21150	21150	0
371	20241118	133100	189134900	21150	21150	21150	21150	0
372	20241118	133000	189134900	21150	21150	21150	21150	0
373	20241118	132900	189134900	21150	21150	21150	21150	0
374	20241118	132800	189134900	21150	21150	21150	21150	0
375	20241118	132700	189134900	21150	21150	21150	21150	10
376	20241118	132600	188923400	21150	21150	21150	21150	0
377	20241118	132500	188923400	21150	21150	21150	21150	0
378	20241118	132400	188923400	21150	21150	21150	21150	0
379	20241118	132300	188923400	21150	21150	21150	21150	0
380	20241118	132200	188923400	21150	21150	21150	21150	0
381	20241118	132100	188923400	21150	21150	21150	21150	0
382	20241118	132000	188923400	21150	21150	21150	21150	0
383	20241118	131900	188923400	21150	21150	21150	21150	0
384	20241118	131800	188923400	21150	21150	21150	21150	0
385	20241118	131700	188923400	21150	21150	21150	21150	0
386	20241118	131600	188923400	21150	21150	21150	21150	0
387	20241118	131500	188923400	21150	21150	21150	21150	0
388	20241118	131400	188923400	21150	21150	21150	21150	0
389	20241118	131300	188923400	21150	21150	21150	21150	0
390	20241118	131200	188923400	21150	21150	21150	21150	35
391	20241118	131100	188183150	21150	21150	21150	21150	0
392	20241118	131000	188183150	21150	21150	21150	21150	0
393	20241118	130900	188183150	21150	21150	21150	21150	0
394	20241118	130800	188183150	21150	21150	21150	21150	0
395	20241118	130700	188183150	21150	21150	21150	21150	17
396	20241118	130600	187823600	21150	21150	21150	21150	0
397	20241118	130500	187823600	21150	21150	21150	21150	0
398	20241118	130400	187823600	21150	21150	21150	21150	0
399	20241118	130300	187823600	21150	21150	21150	21150	0
400	20241118	130200	187823600	21150	21150	21150	21150	0
401	20241118	130100	187823600	21150	21150	21150	21150	1
402	20241118	130000	187802450	21150	21150	21150	21150	0
403	20241118	125900	187802450	21150	21150	21150	21150	0
404	20241118	125800	187802450	21150	21150	21150	21150	200
405	20241118	125700	183572450	21150	21150	21150	21150	29
406	20241118	125600	182959100	21150	21150	21150	21150	2
407	20241118	125500	182916800	21150	21150	21150	21150	0
408	20241118	125400	182916800	21150	21150	21150	21150	0
409	20241118	125300	182916800	21150	21150	21150	21150	0
410	20241118	125200	182916800	21150	21200	21200	21150	266
411	20241118	125100	177278100	21200	21200	21200	21200	0
412	20241118	125000	177278100	21200	21200	21200	21200	100
413	20241118	124900	175158100	21200	21200	21200	21200	92
414	20241118	124800	173207700	21200	21200	21200	21200	0
415	20241118	124700	173207700	21200	21200	21200	21200	0
416	20241118	124600	173207700	21200	21200	21200	21200	92
417	20241118	124500	171257300	21200	21200	21200	21200	0
418	20241118	124400	171257300	21200	21200	21200	21200	0
419	20241118	124300	171257300	21200	21200	21200	21200	87
420	20241118	124200	169412900	21200	21200	21200	21200	0
421	20241118	124100	169412900	21200	21200	21200	21200	0
422	20241118	124000	169412900	21200	21200	21200	21200	97
423	20241118	123900	167356500	21200	21200	21200	21200	1
424	20241118	123800	167335300	21200	21200	21200	21200	0
425	20241118	123700	167335300	21200	21200	21200	21200	59
426	20241118	123600	166084500	21200	21200	21200	21200	100
427	20241118	123500	163964500	21150	21150	21150	21150	0
428	20241118	123400	163964500	21150	21150	21150	21150	0
429	20241118	123300	163964500	21150	21150	21150	21150	0
430	20241118	123200	163964500	21150	21150	21150	21150	0
431	20241118	123100	163964500	21150	21150	21150	21150	0
432	20241118	123000	163964500	21150	21150	21150	21150	0
433	20241118	122900	163964500	21150	21150	21150	21150	340
434	20241118	122800	156773500	21150	21150	21150	21150	1
435	20241118	122700	156752350	21150	21150	21150	21150	0
436	20241118	122600	156752350	21150	21150	21150	21150	0
437	20241118	122500	156752350	21150	21150	21150	21150	0
438	20241118	122400	156752350	21150	21150	21150	21150	0
439	20241118	122300	156752350	21150	21150	21150	21150	10
440	20241118	122200	156540850	21150	21150	21150	21150	0
441	20241118	122100	156540850	21150	21150	21150	21150	0
442	20241118	122000	156540850	21150	21150	21150	21150	0
443	20241118	121900	156540850	21150	21150	21150	21150	3
444	20241118	121800	156477400	21150	21150	21150	21150	0
445	20241118	121700	156477400	21150	21150	21150	21150	0
446	20241118	121600	156477400	21150	21150	21150	21150	122
447	20241118	121500	153897100	21150	21150	21150	21150	0
448	20241118	121400	153897100	21150	21150	21150	21150	0
449	20241118	121300	153897100	21150	21150	21150	21150	110
450	20241118	121200	151570600	21150	21150	21150	21150	6
451	20241118	121100	151443700	21150	21150	21150	21150	1
452	20241118	121000	151422550	21100	21100	21100	21100	0
453	20241118	120900	151422550	21100	21100	21100	21100	0
454	20241118	120800	151422550	21100	21100	21100	21100	0
455	20241118	120700	151422550	21100	21100	21100	21100	0
456	20241118	120600	151422550	21100	21100	21100	21100	0
457	20241118	120500	151422550	21100	21100	21100	21100	0
458	20241118	120400	151422550	21100	21100	21100	21100	0
459	20241118	120300	151422550	21100	21100	21100	21100	0
460	20241118	120200	151422550	21100	21100	21100	21100	0
461	20241118	120100	151422550	21100	21100	21100	21100	92
462	20241118	120000	149481350	21100	21100	21100	21100	0
463	20241118	115900	149481350	21100	21100	21100	21100	0
464	20241118	115800	149481350	21100	21050	21100	21050	594
465	20241118	115700	136973100	21100	21100	21100	21100	0
466	20241118	115600	136973100	21100	21100	21100	21100	0
467	20241118	115500	136973100	21100	21100	21100	21100	121
468	20241118	115400	134420000	21100	21100	21100	21100	0
469	20241118	115300	134420000	21100	21100	21100	21100	0
470	20241118	115200	134420000	21100	21100	21100	21100	71
471	20241118	115100	132921900	21100	21100	21100	21100	0
472	20241118	115000	132921900	21100	21100	21100	21100	0
473	20241118	114900	132921900	21100	21100	21100	21100	99
474	20241118	114800	130833000	21100	21100	21100	21100	0
475	20241118	114700	130833000	21100	21100	21100	21100	0
476	20241118	114600	130833000	21100	21100	21100	21100	126
477	20241118	114500	128174400	21100	21100	21100	21100	1
478	20241118	114400	128153300	21050	21050	21050	21050	0
479	20241118	114300	128153300	21050	21050	21050	21050	0
480	20241118	114200	128153300	21050	21050	21050	21050	0
481	20241118	114100	128153300	21050	21050	21050	21050	0
482	20241118	114000	128153300	21050	21050	21050	21050	101
483	20241118	113900	126027250	21000	21000	21000	21000	0
484	20241118	113800	126027250	21000	21000	21000	21000	0
485	20241118	113700	126027250	21000	21000	21000	21000	25
486	20241118	113600	125502250	21000	21050	21050	21000	1020
487	20241118	113500	104081250	21000	21100	21100	21000	1200
488	20241118	113400	78844600	21100	21100	21100	21100	43
489	20241118	113300	77937300	21100	21100	21100	21100	0
490	20241118	113200	77937300	21100	21100	21100	21100	0
491	20241118	113100	77937300	21100	21100	21100	21100	86
492	20241118	113000	76122700	21100	21100	21100	21100	0
493	20241118	112900	76122700	21100	21100	21100	21100	0
494	20241118	112800	76122700	21100	21100	21100	21100	104
495	20241118	112700	73928300	21100	21100	21100	21100	0
496	20241118	112600	73928300	21100	21100	21100	21100	1
497	20241118	112500	73907200	21050	21050	21050	21050	0
498	20241118	112400	73907200	21050	21050	21050	21050	0
499	20241118	112300	73907200	21050	21050	21050	21050	0
500	20241118	112200	73907200	21050	21050	21050	21050	0
501	20241118	112100	73907200	21050	21050	21050	21050	0
502	20241118	112000	73907200	21050	21050	21050	21050	0
503	20241118	111900	73907200	21050	21050	21050	21050	0
504	20241118	111800	73907200	21050	21050	21050	21050	0
505	20241118	111700	73907200	21050	21050	21050	21050	0
506	20241118	111600	73907200	21050	21050	21050	21050	0
507	20241118	111500	73907200	21050	21050	21050	21050	0
508	20241118	111400	73907200	21050	21050	21050	21050	0
509	20241118	111300	73907200	21050	21050	21050	21050	0
510	20241118	111200	73907200	21050	21050	21050	21050	0
511	20241118	111100	73907200	21050	21050	21050	21050	0
512	20241118	111000	73907200	21050	21050	21050	21050	116
513	20241118	110900	71465400	21000	21000	21000	21000	20
514	20241118	110800	71045400	21000	21000	21000	21000	0
515	20241118	110700	71045400	21000	21000	21000	21000	0
516	20241118	110600	71045400	21000	21000	21000	21000	0
517	20241118	110500	71045400	21000	21000	21000	21000	0
518	20241118	110400	71045400	21000	21000	21000	21000	0
519	20241118	110300	71045400	21000	21000	21000	21000	0
520	20241118	110200	71045400	21000	21000	21000	21000	0
521	20241118	110100	71045400	21000	21000	21000	21000	0
522	20241118	110000	71045400	21000	21000	21000	21000	0
523	20241118	105900	71045400	21000	21000	21000	21000	0
524	20241118	105800	71045400	21000	21050	21050	21000	1330
525	20241118	105700	43050650	21150	21150	21150	21150	0
526	20241118	105600	43050650	21150	21150	21150	21150	97
527	20241118	105500	40999100	21150	21150	21150	21150	1
528	20241118	105400	40977950	21100	21100	21100	21100	91
529	20241118	105300	39057850	21050	21050	21050	21050	0
530	20241118	105200	39057850	21050	21050	21050	21050	0
531	20241118	105100	39057850	21050	21050	21050	21050	440
532	20241118	105000	29795850	21050	21050	21050	21050	0
533	20241118	104900	29795850	21050	21050	21050	21050	0
534	20241118	104800	29795850	21050	21050	21050	21050	0
535	20241118	104700	29795850	21050	21050	21050	21050	0
536	20241118	104600	29795850	21050	21050	21050	21050	0
537	20241118	104500	29795850	21050	21050	21050	21050	0
538	20241118	104400	29795850	21050	21050	21050	21050	0
539	20241118	104300	29795850	21050	21050	21050	21050	0
540	20241118	104200	29795850	21050	21050	21050	21050	0
541	20241118	104100	29795850	21050	21050	21050	21050	0
542	20241118	104000	29795850	21050	21050	21050	21050	0
543	20241118	103900	29795850	21050	21050	21050	21050	0
544	20241118	103800	29795850	21050	21050	21050	21050	0
545	20241118	103700	29795850	21050	21050	21050	21050	0
546	20241118	103600	29795850	21050	21050	21050	21050	0
547	20241118	103500	29795850	21050	21050	21050	21050	0
548	20241118	103400	29795850	21050	21050	21050	21050	0
549	20241118	103300	29795850	21050	21050	21050	21050	0
550	20241118	103200	29795850	21050	21050	21050	21050	0
551	20241118	103100	29795850	21050	21100	21100	21050	454
552	20241118	103000	20217150	21050	21050	21050	21050	0
553	20241118	102900	20217150	21050	21050	21050	21050	78
554	20241118	102800	18575250	21050	21050	21050	21050	9
555	20241118	102700	18385800	21000	21000	21000	21000	0
556	20241118	102600	18385800	21000	21000	21000	21000	0
557	20241118	102500	18385800	21000	21000	21000	21000	0
558	20241118	102400	18385800	21000	21000	21000	21000	0
559	20241118	102300	18385800	21000	21000	21000	21000	0
560	20241118	102200	18385800	21000	21000	21000	21000	0
561	20241118	102100	18385800	21000	21000	21000	21000	0
562	20241118	102000	18385800	21000	21000	21000	21000	0
563	20241118	101900	18385800	21000	21000	21000	21000	0
564	20241118	101800	18385800	21000	21000	21000	21000	0
565	20241118	101700	18385800	21000	21000	21000	21000	0
566	20241118	101600	18385800	21000	21000	21000	21000	0
567	20241118	101500	18385800	21000	21000	21000	21000	0
568	20241118	101400	18385800	21000	21000	21000	21000	0
569	20241118	101300	18385800	21000	21000	21000	21000	0
570	20241118	101200	18385800	21000	21000	21000	21000	1
571	20241118	101100	18364800	21000	21000	21000	21000	0
572	20241118	101000	18364800	21000	21000	21000	21000	0
573	20241118	100900	18364800	21000	21000	21000	21000	0
574	20241118	100800	18364800	21000	21000	21000	21000	0
575	20241118	100700	18364800	21000	21000	21000	21000	0
576	20241118	100600	18364800	21000	21000	21000	21000	1
577	20241118	100500	18343800	21200	21100	21200	21100	83
578	20241118	100400	16584300	21200	21200	21200	21200	0
579	20241118	100300	16584300	21200	21200	21200	21200	0
580	20241118	100200	16584300	21200	21100	21200	21100	135
581	20241118	100100	13729050	21150	21150	21150	21150	0
582	20241118	100000	13729050	21150	21150	21150	21100	7
583	20241118	095900	13581050	21100	21100	21100	21100	50
584	20241118	095800	12526050	21100	21100	21100	21100	0
585	20241118	095700	12526050	21100	21100	21100	21100	0
586	20241118	095600	12526050	21100	21100	21100	21100	74
587	20241118	095500	10964650	21100	21100	21100	21100	0
588	20241118	095400	10964650	21100	21100	21100	21100	0
589	20241118	095300	10964650	21100	21100	21100	21100	137
590	20241118	095200	8073950	21100	21100	21100	21100	0
591	20241118	095100	8073950	21100	21100	21100	21100	0
592	20241118	095000	8073950	21100	21050	21100	21050	2
593	20241118	094900	8031800	21050	20950	21050	20950	45
594	20241118	094800	7088950	21000	21000	21000	21000	6
595	20241118	094700	6962950	21100	21100	21100	21100	2
596	20241118	094600	6920750	21100	21100	21100	21100	6
597	20241118	094500	6794150	21100	21000	21100	21000	3
598	20241118	094400	6731050	21050	21050	21050	21050	0
599	20241118	094300	6731050	21050	21050	21050	21050	0
600	20241118	094200	6731050	21050	21050	21050	21050	0
601	20241118	094100	6731050	21050	21050	21050	21050	0
602	20241118	094000	6731050	21050	21050	21050	21050	0
603	20241118	093900	6731050	21050	21050	21050	21050	0
604	20241118	093800	6731050	21050	21050	21050	21050	0
605	20241118	093700	6731050	21050	21050	21050	21050	0
606	20241118	093600	6731050	21050	21050	21050	21050	0
607	20241118	093500	6731050	21050	21050	21050	21050	3
608	20241118	093400	6667900	21050	21050	21050	21050	2
609	20241118	093300	6625800	21050	21050	21050	21050	0
610	20241118	093200	6625800	21050	21050	21050	21050	0
611	20241118	093100	6625800	21050	21050	21050	21050	0
612	20241118	093000	6625800	21050	21050	21050	21050	4
613	20241118	092900	6541600	21050	21050	21050	21050	1
614	20241118	092800	6520550	21000	21000	21000	21000	0
615	20241118	092700	6520550	21000	21000	21000	21000	0
616	20241118	092600	6520550	21000	21000	21000	21000	0
617	20241118	092500	6520550	21000	21000	21000	21000	0
618	20241118	092400	6520550	21000	21000	21000	21000	0
619	20241118	092300	6520550	21000	21000	21000	21000	0
620	20241118	092200	6520550	21000	21000	21000	21000	0
621	20241118	092100	6520550	21000	21100	21100	21000	64
622	20241118	092000	5170650	21100	20950	21100	20950	80
623	20241118	091900	3483500	21100	21100	21100	21100	1
624	20241118	091800	3462400	21000	21000	21000	21000	0
625	20241118	091700	3462400	21000	21000	21000	21000	0
626	20241118	091600	3462400	21000	21000	21000	21000	0
627	20241118	091500	3462400	21000	21000	21000	21000	42
628	20241118	091400	2580400	21100	21100	21100	21100	1
629	20241118	091300	2559300	21100	21100	21100	21100	0
630	20241118	091200	2559300	21100	21100	21100	21100	0
631	20241118	091100	2559300	21100	21100	21100	21100	0
632	20241118	091000	2559300	21100	21100	21100	21100	0
633	20241118	090900	2559300	21100	21100	21100	21100	1
634	20241118	090800	2538200	21100	21100	21100	21100	0
635	20241118	090700	2538200	21100	21100	21100	21100	0
636	20241118	090600	2538200	21100	21100	21100	21100	0
637	20241118	090500	2538200	21100	21100	21100	21100	2
638	20241118	090400	2496000	20800	20800	20800	20800	0
639	20241118	090300	2496000	20800	20800	20800	20800	0
640	20241118	090200	2496000	20800	20800	20800	20800	0
641	20241118	090100	2496000	20800	20800	20800	20800	0
642	20241118	090000	2496000	20800	20800	20800	20800	120