KissMeData/389020/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	211900	1007464250	27100	27100	27100	27100	948
3	20241118	211800	1007464250	27100	27100	27100	27100	0
4	20241118	211700	1007464250	27100	27100	27100	27100	0
5	20241118	211600	1007464250	27100	27100	27100	27100	0
6	20241118	211500	1007464250	27100	27100	27100	27100	0
7	20241118	211400	1007464250	27100	27100	27100	27100	0
8	20241118	211300	1007464250	27100	27100	27100	27100	0
9	20241118	211200	1007464250	27100	27100	27100	27100	0
10	20241118	211100	1007464250	27100	27100	27100	27100	0
11	20241118	211000	1007464250	27100	27100	27100	27100	0
12	20241118	210900	1007464250	27100	27100	27100	27100	0
13	20241118	210800	1007464250	27100	27100	27100	27100	0
14	20241118	210700	1007464250	27100	27100	27100	27100	0
15	20241118	210600	1007464250	27100	27100	27100	27100	0
16	20241118	210500	1007464250	27100	27100	27100	27100	0
17	20241118	210400	1007464250	27100	27100	27100	27100	0
18	20241118	210300	1007464250	27100	27100	27100	27100	0
19	20241118	210200	1007464250	27100	27100	27100	27100	0
20	20241118	210100	1007464250	27100	27100	27100	27100	0
21	20241118	210000	1007464250	27100	27100	27100	27100	0
22	20241118	205900	1007464250	27100	27100	27100	27100	0
23	20241118	205800	1007464250	27100	27100	27100	27100	0
24	20241118	205700	1007464250	27100	27100	27100	27100	0
25	20241118	205600	1007464250	27100	27100	27100	27100	0
26	20241118	205500	1007464250	27100	27100	27100	27100	0
27	20241118	205400	1007464250	27100	27100	27100	27100	0
28	20241118	205300	1007464250	27100	27100	27100	27100	0
29	20241118	205200	1007464250	27100	27100	27100	27100	0
30	20241118	205100	1007464250	27100	27100	27100	27100	0
31	20241118	205000	1007464250	27100	27100	27100	27100	0
32	20241118	204900	1007464250	27100	27100	27100	27100	948
33	20241118	204800	1007464250	27100	27100	27100	27100	0
34	20241118	204700	1007464250	27100	27100	27100	27100	0
35	20241118	204600	1007464250	27100	27100	27100	27100	0
36	20241118	204500	1007464250	27100	27100	27100	27100	0
37	20241118	204400	1007464250	27100	27100	27100	27100	0
38	20241118	204300	1007464250	27100	27100	27100	27100	0
39	20241118	204200	1007464250	27100	27100	27100	27100	0
40	20241118	204100	1007464250	27100	27100	27100	27100	0
41	20241118	204000	1007464250	27100	27100	27100	27100	0
42	20241118	203900	1007464250	27100	27100	27100	27100	0
43	20241118	203800	1007464250	27100	27100	27100	27100	0
44	20241118	203700	1007464250	27100	27100	27100	27100	0
45	20241118	203600	1007464250	27100	27100	27100	27100	0
46	20241118	203500	1007464250	27100	27100	27100	27100	0
47	20241118	203400	1007464250	27100	27100	27100	27100	0
48	20241118	203300	1007464250	27100	27100	27100	27100	0
49	20241118	203200	1007464250	27100	27100	27100	27100	0
50	20241118	203100	1007464250	27100	27100	27100	27100	0
51	20241118	203000	1007464250	27100	27100	27100	27100	0
52	20241118	202900	1007464250	27100	27100	27100	27100	0
53	20241118	202800	1007464250	27100	27100	27100	27100	0
54	20241118	202700	1007464250	27100	27100	27100	27100	0
55	20241118	202600	1007464250	27100	27100	27100	27100	0
56	20241118	202500	1007464250	27100	27100	27100	27100	0
57	20241118	202400	1007464250	27100	27100	27100	27100	0
58	20241118	202300	1007464250	27100	27100	27100	27100	0
59	20241118	202200	1007464250	27100	27100	27100	27100	0
60	20241118	202100	1007464250	27100	27100	27100	27100	0
61	20241118	202000	1007464250	27100	27100	27100	27100	0
62	20241118	201900	1007464250	27100	27100	27100	27100	948
63	20241118	201800	1007464250	27100	27100	27100	27100	0
64	20241118	201700	1007464250	27100	27100	27100	27100	0
65	20241118	201600	1007464250	27100	27100	27100	27100	0
66	20241118	201500	1007464250	27100	27100	27100	27100	0
67	20241118	201400	1007464250	27100	27100	27100	27100	0
68	20241118	201300	1007464250	27100	27100	27100	27100	0
69	20241118	201200	1007464250	27100	27100	27100	27100	0
70	20241118	201100	1007464250	27100	27100	27100	27100	0
71	20241118	201000	1007464250	27100	27100	27100	27100	0
72	20241118	200900	1007464250	27100	27100	27100	27100	0
73	20241118	200800	1007464250	27100	27100	27100	27100	0
74	20241118	200700	1007464250	27100	27100	27100	27100	0
75	20241118	200600	1007464250	27100	27100	27100	27100	0
76	20241118	200500	1007464250	27100	27100	27100	27100	0
77	20241118	200400	1007464250	27100	27100	27100	27100	0
78	20241118	200300	1007464250	27100	27100	27100	27100	0
79	20241118	200200	1007464250	27100	27100	27100	27100	0
80	20241118	200100	1007464250	27100	27100	27100	27100	0
81	20241118	200000	1007464250	27100	27100	27100	27100	0
82	20241118	195900	1007464250	27100	27100	27100	27100	0
83	20241118	195800	1007464250	27100	27100	27100	27100	0
84	20241118	195700	1007464250	27100	27100	27100	27100	0
85	20241118	195600	1007464250	27100	27100	27100	27100	0
86	20241118	195500	1007464250	27100	27100	27100	27100	0
87	20241118	195400	1007464250	27100	27100	27100	27100	0
88	20241118	195300	1007464250	27100	27100	27100	27100	0
89	20241118	195200	1007464250	27100	27100	27100	27100	0
90	20241118	195100	1007464250	27100	27100	27100	27100	0
91	20241118	195000	1007464250	27100	27100	27100	27100	0
92	20241118	194900	1007464250	27100	27100	27100	27100	948
93	20241118	194800	1007464250	27100	27100	27100	27100	0
94	20241118	194700	1007464250	27100	27100	27100	27100	0
95	20241118	194600	1007464250	27100	27100	27100	27100	0
96	20241118	194500	1007464250	27100	27100	27100	27100	0
97	20241118	194400	1007464250	27100	27100	27100	27100	0
98	20241118	194300	1007464250	27100	27100	27100	27100	0
99	20241118	194200	1007464250	27100	27100	27100	27100	0
100	20241118	194100	1007464250	27100	27100	27100	27100	0
101	20241118	194000	1007464250	27100	27100	27100	27100	0
102	20241118	193900	1007464250	27100	27100	27100	27100	0
103	20241118	193800	1007464250	27100	27100	27100	27100	0
104	20241118	193700	1007464250	27100	27100	27100	27100	0
105	20241118	193600	1007464250	27100	27100	27100	27100	0
106	20241118	193500	1007464250	27100	27100	27100	27100	0
107	20241118	193400	1007464250	27100	27100	27100	27100	0
108	20241118	193300	1007464250	27100	27100	27100	27100	0
109	20241118	193200	1007464250	27100	27100	27100	27100	0
110	20241118	193100	1007464250	27100	27100	27100	27100	0
111	20241118	193000	1007464250	27100	27100	27100	27100	0
112	20241118	192900	1007464250	27100	27100	27100	27100	0
113	20241118	192800	1007464250	27100	27100	27100	27100	0
114	20241118	192700	1007464250	27100	27100	27100	27100	0
115	20241118	192600	1007464250	27100	27100	27100	27100	0
116	20241118	192500	1007464250	27100	27100	27100	27100	0
117	20241118	192400	1007464250	27100	27100	27100	27100	0
118	20241118	192300	1007464250	27100	27100	27100	27100	0
119	20241118	192200	1007464250	27100	27100	27100	27100	0
120	20241118	192100	1007464250	27100	27100	27100	27100	0
121	20241118	192000	1007464250	27100	27100	27100	27100	0
122	20241118	191900	1007464250	27100	27100	27100	27100	948
123	20241118	191800	1007464250	27100	27100	27100	27100	0
124	20241118	191700	1007464250	27100	27100	27100	27100	0
125	20241118	191600	1007464250	27100	27100	27100	27100	0
126	20241118	191500	1007464250	27100	27100	27100	27100	0
127	20241118	191400	1007464250	27100	27100	27100	27100	0
128	20241118	191300	1007464250	27100	27100	27100	27100	0
129	20241118	191200	1007464250	27100	27100	27100	27100	0
130	20241118	191100	1007464250	27100	27100	27100	27100	0
131	20241118	191000	1007464250	27100	27100	27100	27100	0
132	20241118	190900	1007464250	27100	27100	27100	27100	0
133	20241118	190800	1007464250	27100	27100	27100	27100	0
134	20241118	190700	1007464250	27100	27100	27100	27100	0
135	20241118	190600	1007464250	27100	27100	27100	27100	0
136	20241118	190500	1007464250	27100	27100	27100	27100	0
137	20241118	190400	1007464250	27100	27100	27100	27100	0
138	20241118	190300	1007464250	27100	27100	27100	27100	0
139	20241118	190200	1007464250	27100	27100	27100	27100	0
140	20241118	190100	1007464250	27100	27100	27100	27100	0
141	20241118	190000	1007464250	27100	27100	27100	27100	0
142	20241118	185900	1007464250	27100	27100	27100	27100	0
143	20241118	185800	1007464250	27100	27100	27100	27100	0
144	20241118	185700	1007464250	27100	27100	27100	27100	0
145	20241118	185600	1007464250	27100	27100	27100	27100	0
146	20241118	185500	1007464250	27100	27100	27100	27100	0
147	20241118	185400	1007464250	27100	27100	27100	27100	0
148	20241118	185300	1007464250	27100	27100	27100	27100	0
149	20241118	185200	1007464250	27100	27100	27100	27100	0
150	20241118	185100	1007464250	27100	27100	27100	27100	0
151	20241118	185000	1007464250	27100	27100	27100	27100	0
152	20241118	184900	1007464250	27100	27100	27100	27100	948
153	20241118	184800	1007464250	27100	27100	27100	27100	0
154	20241118	184700	1007464250	27100	27100	27100	27100	0
155	20241118	184600	1007464250	27100	27100	27100	27100	0
156	20241118	184500	1007464250	27100	27100	27100	27100	0
157	20241118	184400	1007464250	27100	27100	27100	27100	0
158	20241118	184300	1007464250	27100	27100	27100	27100	0
159	20241118	184200	1007464250	27100	27100	27100	27100	0
160	20241118	184100	1007464250	27100	27100	27100	27100	0
161	20241118	184000	1007464250	27100	27100	27100	27100	0
162	20241118	183900	1007464250	27100	27100	27100	27100	0
163	20241118	183800	1007464250	27100	27100	27100	27100	0
164	20241118	183700	1007464250	27100	27100	27100	27100	0
165	20241118	183600	1007464250	27100	27100	27100	27100	0
166	20241118	183500	1007464250	27100	27100	27100	27100	0
167	20241118	183400	1007464250	27100	27100	27100	27100	0
168	20241118	183300	1007464250	27100	27100	27100	27100	0
169	20241118	183200	1007464250	27100	27100	27100	27100	0
170	20241118	183100	1007464250	27100	27100	27100	27100	0
171	20241118	183000	1007464250	27100	27100	27100	27100	0
172	20241118	182900	1007464250	27100	27100	27100	27100	0
173	20241118	182800	1007464250	27100	27100	27100	27100	0
174	20241118	182700	1007464250	27100	27100	27100	27100	0
175	20241118	182600	1007464250	27100	27100	27100	27100	0
176	20241118	182500	1007464250	27100	27100	27100	27100	0
177	20241118	182400	1007464250	27100	27100	27100	27100	0
178	20241118	182300	1007464250	27100	27100	27100	27100	0
179	20241118	182200	1007464250	27100	27100	27100	27100	0
180	20241118	182100	1007464250	27100	27100	27100	27100	0
181	20241118	182000	1007464250	27100	27100	27100	27100	0
182	20241118	181900	1007464250	27100	27100	27100	27100	948
183	20241118	181800	1007464250	27100	27100	27100	27100	0
184	20241118	181700	1007464250	27100	27100	27100	27100	0
185	20241118	181600	1007464250	27100	27100	27100	27100	0
186	20241118	181500	1007464250	27100	27100	27100	27100	0
187	20241118	181400	1007464250	27100	27100	27100	27100	0
188	20241118	181300	1007464250	27100	27100	27100	27100	0
189	20241118	181200	1007464250	27100	27100	27100	27100	0
190	20241118	181100	1007464250	27100	27100	27100	27100	0
191	20241118	181000	1007464250	27100	27100	27100	27100	0
192	20241118	180900	1007464250	27100	27100	27100	27100	0
193	20241118	180800	1007464250	27100	27100	27100	27100	0
194	20241118	180700	1007464250	27100	27100	27100	27100	0
195	20241118	180600	1007464250	27100	27100	27100	27100	0
196	20241118	180500	1007464250	27100	27100	27100	27100	0
197	20241118	180400	1007464250	27100	27100	27100	27100	0
198	20241118	180300	1007464250	27100	27100	27100	27100	0
199	20241118	180200	1007464250	27100	27100	27100	27100	0
200	20241118	180100	1007464250	27100	27100	27100	27100	0
201	20241118	180000	1007464250	27100	27100	27100	27100	0
202	20241118	175900	1007464250	27100	27100	27100	27100	0
203	20241118	175800	1007464250	27100	27100	27100	27100	0
204	20241118	175700	1007464250	27100	27100	27100	27100	0
205	20241118	175600	1007464250	27100	27100	27100	27100	0
206	20241118	175500	1007464250	27100	27100	27100	27100	0
207	20241118	175400	1007464250	27100	27100	27100	27100	0
208	20241118	175300	1007464250	27100	27100	27100	27100	0
209	20241118	175200	1007464250	27100	27100	27100	27100	0
210	20241118	175100	1007464250	27100	27100	27100	27100	0
211	20241118	175000	1007464250	27100	27100	27100	27100	0
212	20241118	174900	1007464250	27100	27100	27100	27100	948
213	20241118	174800	1007464250	27100	27100	27100	27100	0
214	20241118	174700	1007464250	27100	27100	27100	27100	0
215	20241118	174600	1007464250	27100	27100	27100	27100	0
216	20241118	174500	1007464250	27100	27100	27100	27100	0
217	20241118	174400	1007464250	27100	27100	27100	27100	0
218	20241118	174300	1007464250	27100	27100	27100	27100	0
219	20241118	174200	1007464250	27100	27100	27100	27100	0
220	20241118	174100	1007464250	27100	27100	27100	27100	0
221	20241118	174000	1007464250	27100	27100	27100	27100	0
222	20241118	173900	1007464250	27100	27100	27100	27100	0
223	20241118	173800	1007464250	27100	27100	27100	27100	0
224	20241118	173700	1007464250	27100	27100	27100	27100	0
225	20241118	173600	1007464250	27100	27100	27100	27100	0
226	20241118	173500	1007464250	27100	27100	27100	27100	0
227	20241118	173400	1007464250	27100	27100	27100	27100	0
228	20241118	173300	1007464250	27100	27100	27100	27100	0
229	20241118	173200	1007464250	27100	27100	27100	27100	0
230	20241118	173100	1007464250	27100	27100	27100	27100	0
231	20241118	173000	1007464250	27100	27100	27100	27100	0
232	20241118	172900	1007464250	27100	27100	27100	27100	0
233	20241118	172800	1007464250	27100	27100	27100	27100	0
234	20241118	172700	1007464250	27100	27100	27100	27100	0
235	20241118	172600	1007464250	27100	27100	27100	27100	0
236	20241118	172500	1007464250	27100	27100	27100	27100	0
237	20241118	172400	1007464250	27100	27100	27100	27100	0
238	20241118	172300	1007464250	27100	27100	27100	27100	0
239	20241118	172200	1007464250	27100	27100	27100	27100	0
240	20241118	172100	1007464250	27100	27100	27100	27100	0
241	20241118	172000	1007464250	27100	27100	27100	27100	0
242	20241118	171900	1007464250	27100	27100	27100	27100	948
243	20241118	171800	1007464250	27100	27100	27100	27100	0
244	20241118	171700	1007464250	27100	27100	27100	27100	0
245	20241118	171600	1007464250	27100	27100	27100	27100	0
246	20241118	171500	1007464250	27100	27100	27100	27100	0
247	20241118	171400	1007464250	27100	27100	27100	27100	0
248	20241118	171300	1007464250	27100	27100	27100	27100	0
249	20241118	171200	1007464250	27100	27100	27100	27100	0
250	20241118	171100	1007464250	27100	27100	27100	27100	0
251	20241118	171000	1007464250	27100	27100	27100	27100	0
252	20241118	170900	1007464250	27100	27100	27100	27100	0
253	20241118	170800	1007464250	27100	27100	27100	27100	0
254	20241118	170700	1007464250	27100	27100	27100	27100	0
255	20241118	170600	1007464250	27100	27100	27100	27100	0
256	20241118	170500	1007464250	27100	27100	27100	27100	0
257	20241118	170400	1007464250	27100	27100	27100	27100	0
258	20241118	170300	1007464250	27100	27100	27100	27100	0
259	20241118	170200	1007464250	27100	27100	27100	27100	0
260	20241118	170100	1007464250	27100	27100	27100	27100	0
261	20241118	170000	1007464250	27100	27100	27100	27100	0
262	20241118	165900	1007464250	27100	27100	27100	27100	0
263	20241118	165800	1007464250	27100	27100	27100	27100	0
264	20241118	165700	1007464250	27100	27100	27100	27100	0
265	20241118	165600	1007464250	27100	27100	27100	27100	0
266	20241118	165500	1007464250	27100	27100	27100	27100	0
267	20241118	165400	1007464250	27100	27100	27100	27100	0
268	20241118	165300	1007464250	27100	27100	27100	27100	0
269	20241118	165200	1007464250	27100	27100	27100	27100	0
270	20241118	165100	1007464250	27100	27100	27100	27100	0
271	20241118	165000	1007464250	27100	27100	27100	27100	0
272	20241118	164900	1007464250	27100	27100	27100	27100	948
273	20241118	164800	1007464250	27100	27100	27100	27100	0
274	20241118	164700	1007464250	27100	27100	27100	27100	0
275	20241118	164600	1007464250	27100	27100	27100	27100	0
276	20241118	164500	1007464250	27100	27100	27100	27100	0
277	20241118	164400	1007464250	27100	27100	27100	27100	0
278	20241118	164300	1007464250	27100	27100	27100	27100	0
279	20241118	164200	1007464250	27100	27100	27100	27100	0
280	20241118	164100	1007464250	27100	27100	27100	27100	0
281	20241118	164000	1007464250	27100	27100	27100	27100	0
282	20241118	163900	1007464250	27100	27100	27100	27100	0
283	20241118	163800	1007464250	27100	27100	27100	27100	0
284	20241118	163700	1007464250	27100	27100	27100	27100	0
285	20241118	163600	1007464250	27100	27100	27100	27100	0
286	20241118	163500	1007464250	27100	27100	27100	27100	0
287	20241118	163400	1007464250	27100	27100	27100	27100	0
288	20241118	163300	1007464250	27100	27100	27100	27100	0
289	20241118	163200	1007464250	27100	27100	27100	27100	0
290	20241118	163100	1007464250	27100	27100	27100	27100	0
291	20241118	163000	1007464250	27100	27100	27100	27100	0
292	20241118	162900	1007464250	27100	27100	27100	27100	0
293	20241118	162800	1007464250	27100	27100	27100	27100	0
294	20241118	162700	1007464250	27100	27100	27100	27100	0
295	20241118	162600	1007464250	27100	27100	27100	27100	0
296	20241118	162500	1007464250	27100	27100	27100	27100	0
297	20241118	162400	1007464250	27100	27100	27100	27100	0
298	20241118	162300	1007464250	27100	27100	27100	27100	0
299	20241118	162200	1007464250	27100	27100	27100	27100	0
300	20241118	162100	1007464250	27100	27100	27100	27100	0
301	20241118	162000	1007464250	27100	27100	27100	27100	0
302	20241118	161900	1007464250	27100	27100	27100	27100	948
303	20241118	161800	1007464250	27100	27100	27100	27100	0
304	20241118	161700	1007464250	27100	27100	27100	27100	0
305	20241118	161600	1007464250	27100	27100	27100	27100	0
306	20241118	161500	1007464250	27100	27100	27100	27100	0
307	20241118	161400	1007464250	27100	27100	27100	27100	0
308	20241118	161300	1007464250	27100	27100	27100	27100	0
309	20241118	161200	1007464250	27100	27100	27100	27100	0
310	20241118	161100	1007464250	27100	27100	27100	27100	0
311	20241118	161000	1007464250	27100	27100	27100	27100	0
312	20241118	160900	1007464250	27100	27100	27100	27100	0
313	20241118	160800	1007464250	27100	27100	27100	27100	0
314	20241118	160700	1007464250	27100	27100	27100	27100	0
315	20241118	160600	1007464250	27100	27100	27100	27100	0
316	20241118	160500	1007464250	27100	27100	27100	27100	0
317	20241118	160400	1007464250	27100	27100	27100	27100	0
318	20241118	160300	1007464250	27100	27100	27100	27100	0
319	20241118	160200	1007464250	27100	27100	27100	27100	0
320	20241118	160100	1007464250	27100	27100	27100	27100	0
321	20241118	160000	1007464250	27100	27100	27100	27100	0
322	20241118	155900	1007464250	27100	27100	27100	27100	0
323	20241118	155800	1007464250	27100	27100	27100	27100	0
324	20241118	155700	1007464250	27100	27100	27100	27100	0
325	20241118	155600	1007464250	27100	27100	27100	27100	0
326	20241118	155500	1007464250	27100	27100	27100	27100	0
327	20241118	155400	1007464250	27100	27100	27100	27100	0
328	20241118	155300	1007464250	27100	27100	27100	27100	0
329	20241118	155200	1007464250	27100	27100	27100	27100	0
330	20241118	155100	1007464250	27100	27100	27100	27100	0
331	20241118	155000	1007464250	27100	27100	27100	27100	0
332	20241118	154900	1007464250	27100	27100	27100	27100	948
333	20241118	154800	1007464250	27100	27100	27100	27100	0
334	20241118	154700	1007464250	27100	27100	27100	27100	0
335	20241118	154600	1007464250	27100	27100	27100	27100	0
336	20241118	154500	1007464250	27100	27100	27100	27100	0
337	20241118	154400	1007464250	27100	27100	27100	27100	0
338	20241118	154300	1007464250	27100	27100	27100	27100	0
339	20241118	154200	1007464250	27100	27100	27100	27100	0
340	20241118	154100	1007464250	27100	27100	27100	27100	0
341	20241118	154000	1007464250	27100	27100	27100	27100	0
342	20241118	153900	1007464250	27100	27100	27100	27100	0
343	20241118	153800	1007464250	27100	27100	27100	27100	0
344	20241118	153700	1007464250	27100	27100	27100	27100	0
345	20241118	153600	1007464250	27100	27100	27100	27100	0
346	20241118	153500	1007464250	27100	27100	27100	27100	0
347	20241118	153400	1007464250	27100	27100	27100	27100	0
348	20241118	153300	1007464250	27100	27100	27100	27100	0
349	20241118	153200	1007464250	27100	27100	27100	27100	0
350	20241118	153100	1007464250	27100	27100	27100	27100	0
351	20241118	153000	1007464250	27100	27100	27100	27100	948
352	20241118	152900	981773450	27000	27000	27000	27000	0
353	20241118	152800	981773450	27000	27000	27000	27000	0
354	20241118	152700	981773450	27000	27000	27000	27000	0
355	20241118	152600	981773450	27000	27000	27000	27000	0
356	20241118	152500	981773450	27000	27000	27000	27000	0
357	20241118	152400	981773450	27000	27000	27000	27000	0
358	20241118	152300	981773450	27000	27000	27000	27000	0
359	20241118	152200	981773450	27000	27000	27000	27000	0
360	20241118	152100	981773450	27000	27000	27000	27000	0
361	20241118	152000	981773450	27000	27000	27000	27000	0
362	20241118	151900	981773450	27000	27000	27000	27000	5
363	20241118	151800	981638450	27000	26950	27000	26950	11
364	20241118	151700	981341500	27000	27000	27000	26950	27
365	20241118	151600	980613650	26950	26950	26950	26950	11
366	20241118	151500	980317200	26950	27000	27000	26950	3
367	20241118	151400	980236300	27000	26950	27000	26950	86
368	20241118	151300	977915800	26950	26900	26950	26900	19
369	20241118	151200	977403900	26900	26950	26950	26900	9
370	20241118	151100	977161550	26950	26950	26950	26950	71
371	20241118	151000	975248100	26950	26950	26950	26950	86
372	20241118	150900	972930400	26950	26950	26950	26950	1
373	20241118	150800	972903450	26950	26950	26950	26950	47
374	20241118	150700	971636800	26950	26950	26950	26950	221
375	20241118	150600	965680850	26950	26950	27000	26950	5
376	20241118	150500	965545950	27000	26950	27000	26950	19
377	20241118	150400	965033850	27000	27000	27000	26950	311
378	20241118	150300	956637850	27000	27000	27000	27000	1
379	20241118	150200	956610850	27000	27000	27000	27000	0
380	20241118	150100	956610850	27000	27000	27000	27000	1
381	20241118	150000	956583850	27000	27000	27000	27000	21
382	20241118	145900	956016850	27000	27000	27000	27000	1
383	20241118	145800	955989850	27000	27000	27000	27000	3
384	20241118	145700	955908850	27000	27000	27000	27000	44
385	20241118	145600	954720850	27000	27000	27000	27000	14
386	20241118	145500	954342850	27050	27050	27050	27050	4
387	20241118	145400	954234650	27000	27000	27000	27000	86
388	20241118	145300	951912650	27050	27050	27050	27050	14
389	20241118	145200	951533950	27000	27000	27000	27000	125
390	20241118	145100	948158950	27050	27050	27050	27050	0
391	20241118	145000	948158950	27050	27050	27050	27050	0
392	20241118	144900	948158950	27050	27050	27050	27050	1
393	20241118	144800	948131900	27050	27000	27050	27000	100
394	20241118	144700	945427700	27050	26950	27050	26950	140
395	20241118	144600	941646850	26950	27000	27000	26950	185
396	20241118	144500	936656000	27050	27050	27050	27000	7
397	20241118	144400	936466850	27000	27000	27000	27000	16
398	20241118	144300	936034850	27000	26950	27000	26950	395
399	20241118	144200	925379200	26900	26900	26900	26900	0
400	20241118	144100	925379200	26900	26900	26900	26900	20
401	20241118	144000	924841200	26950	26950	26950	26950	0
402	20241118	143900	924841200	26950	26950	26950	26950	50
403	20241118	143800	923493700	26950	26950	26950	26950	42
404	20241118	143700	922361800	26900	26900	26900	26900	10
405	20241118	143600	922092800	26950	26950	26950	26950	1
406	20241118	143500	922065850	26900	26900	26950	26900	218
407	20241118	143400	916201600	26900	26900	26900	26900	6
408	20241118	143300	916040200	26850	26850	26850	26850	19
409	20241118	143200	915530050	26850	26850	26850	26850	31
410	20241118	143100	914697700	26850	26800	26850	26800	136
411	20241118	143000	911050850	26750	26750	26750	26750	20
412	20241118	142900	910515850	26800	26850	26850	26800	154
413	20241118	142800	906386950	26850	26850	26850	26850	69
414	20241118	142700	904534300	26850	26850	26850	26850	0
415	20241118	142600	904534300	26850	26850	26850	26850	0
416	20241118	142500	904534300	26850	26850	26850	26850	12
417	20241118	142400	904212100	26850	26850	26850	26850	3
418	20241118	142300	904131550	26800	26850	26850	26800	258
419	20241118	142200	897215150	26850	26850	26850	26850	1
420	20241118	142100	897188300	26850	26850	26850	26850	0
421	20241118	142000	897188300	26850	26850	26850	26850	11
422	20241118	141900	896892950	26950	26950	26950	26950	0
423	20241118	141800	896892950	26950	26800	26950	26800	235
424	20241118	141700	890576700	26800	26800	26800	26800	0
425	20241118	141600	890576700	26800	26800	26800	26800	1
426	20241118	141500	890549900	26800	26800	26800	26800	166
427	20241118	141400	886101100	26800	26800	26800	26800	2
428	20241118	141300	886047500	26900	26900	26900	26900	6
429	20241118	141200	885886100	26850	26850	26850	26850	149
430	20241118	141100	881885450	26850	26900	26900	26850	31
431	20241118	141000	881052850	26900	26900	26900	26900	364
432	20241118	140900	871261250	26900	26900	26900	26900	0
433	20241118	140800	871261250	26900	26900	26900	26900	6
434	20241118	140700	871099850	26950	26900	26950	26900	224
435	20241118	140600	865073400	26950	26900	27000	26900	10
436	20241118	140500	864803750	26950	26950	26950	26950	184
437	20241118	140400	859844950	27000	27000	27000	27000	10
438	20241118	140300	859574950	26950	26950	26950	26950	34
439	20241118	140200	858658650	26950	26950	26950	26950	12
440	20241118	140100	858335250	26950	26950	26950	26950	6
441	20241118	140000	858173550	26950	26950	26950	26950	22
442	20241118	135900	857580650	26950	26950	26950	26950	0
443	20241118	135800	857580650	26950	26950	26950	26950	10
444	20241118	135700	857311150	26950	26950	26950	26950	159
445	20241118	135600	853026100	26950	26950	26950	26950	0
446	20241118	135500	853026100	26950	26950	26950	26950	11
447	20241118	135400	852729650	27000	27000	27000	27000	4
448	20241118	135300	852621650	27000	27000	27000	27000	2
449	20241118	135200	852567650	27000	27000	27000	26950	63
450	20241118	135100	850867250	27000	27000	27000	27000	0
451	20241118	135000	850867250	27000	27000	27000	27000	5
452	20241118	134900	850732250	26950	27000	27000	26950	19
453	20241118	134800	850219300	27000	27000	27000	27000	1
454	20241118	134700	850192300	27000	27000	27000	27000	0
455	20241118	134600	850192300	27000	27000	27000	27000	0
456	20241118	134500	850192300	27000	26950	27000	26950	5
457	20241118	134400	850057500	26950	26950	26950	26950	0
458	20241118	134300	850057500	26950	26950	26950	26950	5
459	20241118	134200	849922750	26950	26950	26950	26950	0
460	20241118	134100	849922750	26950	26950	26950	26950	11
461	20241118	134000	849626300	27000	27050	27050	27000	47
462	20241118	133900	848357200	27050	27050	27050	27050	0
463	20241118	133800	848357200	27050	27050	27050	27050	0
464	20241118	133700	848357200	27050	27050	27050	27050	2
465	20241118	133600	848303100	27050	27200	27200	27050	8
466	20241118	133500	848085850	27200	27100	27200	27100	86
467	20241118	133400	845754450	27000	27050	27050	27000	57
468	20241118	133300	844213350	27050	27100	27100	27050	83
469	20241118	133200	841967550	27100	27100	27100	27100	0
470	20241118	133100	841967550	27100	27100	27100	27100	10
471	20241118	133000	841696550	27100	27150	27150	27100	243
472	20241118	132900	835110950	27100	27100	27100	27100	1
473	20241118	132800	835083850	27200	27200	27200	27200	0
474	20241118	132700	835083850	27200	27200	27200	27150	96
475	20241118	132600	832472750	27200	27200	27200	27200	1
476	20241118	132500	832445550	27150	27150	27150	27150	0
477	20241118	132400	832445550	27150	27150	27150	27150	52
478	20241118	132300	831033750	27150	27150	27150	27150	158
479	20241118	132200	826744050	27100	27100	27150	27100	187
480	20241118	132100	821675900	27050	27050	27050	27050	53
481	20241118	132000	820242250	27050	27050	27050	27050	0
482	20241118	131900	820242250	27050	27000	27050	27000	26
483	20241118	131800	819540000	27000	27000	27000	27000	87
484	20241118	131700	817191000	27000	27000	27000	27000	10
485	20241118	131600	816921000	26950	27000	27000	26950	32
486	20241118	131500	816058250	26950	26950	26950	26950	55
487	20241118	131400	814576000	26950	27050	27050	26950	535
488	20241118	131300	800120550	27050	27100	27100	27050	113
489	20241118	131200	797063750	27100	27100	27100	27050	38
490	20241118	131100	796035200	27100	27100	27150	27100	565
491	20241118	131000	780723650	27100	27100	27100	27100	0
492	20241118	130900	780723650	27100	27100	27100	27100	9
493	20241118	130800	780479750	27150	27150	27150	27150	1
494	20241118	130700	780452600	27150	27100	27150	27100	6
495	20241118	130600	780289950	27100	27100	27100	27100	0
496	20241118	130500	780289950	27100	27100	27100	27100	20
497	20241118	130400	779747950	27100	27100	27100	27100	16
498	20241118	130300	779314350	27150	27150	27150	27150	3
499	20241118	130200	779232900	27150	27150	27150	27150	5
500	20241118	130100	779097150	27150	27150	27150	27150	1
501	20241118	130000	779070000	27200	27100	27200	27100	3
502	20241118	125900	778988550	27150	27150	27150	27150	672
503	20241118	125800	760743750	27150	27150	27150	27150	1
504	20241118	125700	760716600	27150	27150	27150	27150	5
505	20241118	125600	760580850	27100	27100	27100	27100	0
506	20241118	125500	760580850	27100	27100	27100	27100	87
507	20241118	125400	758223150	27100	27100	27200	27100	15
508	20241118	125300	757816400	27100	27100	27100	27100	0
509	20241118	125200	757816400	27100	27150	27150	27100	132
510	20241118	125100	754233100	27150	27150	27150	27150	22
511	20241118	125000	753635800	27200	27200	27200	27200	0
512	20241118	124900	753635800	27200	27200	27200	27200	0
513	20241118	124800	753635800	27200	27200	27200	27200	6
514	20241118	124700	753472600	27200	27200	27200	27200	0
515	20241118	124600	753472600	27200	27200	27200	27200	0
516	20241118	124500	753472600	27200	27200	27200	27200	2
517	20241118	124400	753418200	27200	27250	27250	27150	23
518	20241118	124300	752793500	27200	27200	27200	27200	98
519	20241118	124200	750127900	27300	27300	27300	27300	10
520	20241118	124100	749854900	27300	27300	27300	27300	26
521	20241118	124000	749145100	27150	27150	27150	27100	11
522	20241118	123900	748846850	27300	27300	27300	27300	1
523	20241118	123800	748819550	27100	27100	27100	27100	19
524	20241118	123700	748304650	27200	27200	27200	27200	0
525	20241118	123600	748304650	27200	27200	27200	27200	0
526	20241118	123500	748304650	27200	27200	27200	27200	4
527	20241118	123400	748195850	27200	27150	27200	27150	20
528	20241118	123300	747651900	27150	27200	27200	27150	27
529	20241118	123200	746918800	27050	27100	27100	27050	110
530	20241118	123100	743942400	27250	27250	27250	27250	0
531	20241118	123000	743942400	27250	27250	27250	27250	0
532	20241118	122900	743942400	27250	27200	27350	27100	511
533	20241118	122800	730077650	27200	27200	27200	27200	0
534	20241118	122700	730077650	27200	27200	27200	27200	0
535	20241118	122600	730077650	27200	27250	27250	27200	385
536	20241118	122500	719594050	27300	27300	27300	27300	81
537	20241118	122400	717382750	27300	27350	27350	27300	14
538	20241118	122300	716999900	27350	27350	27350	27350	0
539	20241118	122200	716999900	27350	27350	27350	27350	0
540	20241118	122100	716999900	27350	27350	27350	27350	11
541	20241118	122000	716699050	27350	27350	27350	27350	3
542	20241118	121900	716617000	27350	27350	27350	27350	0
543	20241118	121800	716617000	27350	27350	27350	27350	0
544	20241118	121700	716617000	27350	27300	27350	27300	56
545	20241118	121600	715086000	27300	27300	27300	27250	138
546	20241118	121500	711319800	27300	27300	27300	27300	0
547	20241118	121400	711319800	27300	27300	27300	27300	2
548	20241118	121300	711265200	27300	27300	27300	27250	108
549	20241118	121200	708319300	27300	27300	27300	27300	172
550	20241118	121100	703623700	27400	27400	27400	27400	2
551	20241118	121000	703568900	27400	27400	27400	27400	201
552	20241118	120900	698061500	27400	27400	27400	27400	23
553	20241118	120800	697431300	27350	27350	27350	27350	14
554	20241118	120700	697048400	27350	27350	27350	27350	7
555	20241118	120600	696856950	27300	27300	27300	27300	11
556	20241118	120500	696556650	27300	27300	27300	27300	0
557	20241118	120400	696556650	27300	27300	27300	27300	5
558	20241118	120300	696420150	27300	27300	27300	27300	0
559	20241118	120200	696420150	27300	27350	27350	27300	134
560	20241118	120100	692761450	27350	27350	27350	27350	51
561	20241118	120000	691366600	27350	27350	27350	27350	13
562	20241118	115900	691011050	27350	27350	27350	27350	122
563	20241118	115800	687674350	27350	27450	27450	27350	81
564	20241118	115700	685458750	27450	27450	27450	27450	2
565	20241118	115600	685403850	27450	27450	27450	27450	10
566	20241118	115500	685129350	27350	27350	27350	27350	430
567	20241118	115400	673368850	27350	27450	27450	27350	1015
568	20241118	115300	645604300	27550	27550	27550	27550	0
569	20241118	115200	645604300	27550	27550	27550	27550	0
570	20241118	115100	645604300	27550	27550	27550	27550	0
571	20241118	115000	645604300	27550	27550	27550	27550	0
572	20241118	114900	645604300	27550	27550	27550	27550	0
573	20241118	114800	645604300	27550	27550	27550	27550	200
574	20241118	114700	640094300	27550	27550	27550	27550	1
575	20241118	114600	640066750	27350	27550	27550	27350	2
576	20241118	114500	640011850	27350	27350	27350	27350	0
577	20241118	114400	640011850	27350	27550	27550	27350	126
578	20241118	114300	636540750	27400	27400	27400	27400	0
579	20241118	114200	636540750	27400	27400	27400	27400	0
580	20241118	114100	636540750	27400	27400	27400	27400	47
581	20241118	114000	635252950	27400	27400	27400	27400	0
582	20241118	113900	635252950	27400	27400	27400	27400	11
583	20241118	113800	634951550	27550	27550	27550	27550	10
584	20241118	113700	634676050	27350	27450	27450	27350	500
585	20241118	113600	620983900	27400	27400	27400	27400	0
586	20241118	113500	620983900	27400	27500	27500	27400	543
587	20241118	113400	606093900	27550	27550	27550	27550	13
588	20241118	113300	605735750	27550	27600	27600	27550	3
589	20241118	113200	605653000	27600	27550	27600	27550	33
590	20241118	113100	604743800	27550	27550	27550	27550	100
591	20241118	113000	601988800	27550	27550	27550	27550	0
592	20241118	112900	601988800	27550	27550	27550	27550	12
593	20241118	112800	601658200	27600	27600	27600	27600	2
594	20241118	112700	601603000	27600	27600	27600	27600	0
595	20241118	112600	601603000	27600	27600	27600	27600	0
596	20241118	112500	601603000	27600	27600	27600	27600	1
597	20241118	112400	601575400	27550	27550	27550	27500	107
598	20241118	112300	598627750	27600	27650	27650	27550	353
599	20241118	112200	588896700	27600	27600	27600	27600	282
600	20241118	112100	581113500	27600	27600	27600	27600	51
601	20241118	112000	579705900	27600	27600	27600	27600	0
602	20241118	111900	579705900	27600	27600	27600	27600	539
603	20241118	111800	564829500	27600	27600	27600	27600	0
604	20241118	111700	564829500	27600	27600	27600	27600	1
605	20241118	111600	564801900	27550	27550	27550	27550	18
606	20241118	111500	564306000	27600	27600	27600	27550	44
607	20241118	111400	563093050	27600	27600	27600	27600	40
608	20241118	111300	561989050	27550	27550	27550	27550	41
609	20241118	111200	560859500	27550	27550	27550	27550	21
610	20241118	111100	560280950	27650	27650	27650	27650	0
611	20241118	111000	560280950	27650	27650	27650	27650	0
612	20241118	110900	560280950	27650	27600	27650	27600	5
613	20241118	110800	560142800	27650	27650	27650	27650	1
614	20241118	110700	560115150	27650	27650	27650	27500	101
615	20241118	110600	557328750	27650	27650	27650	27650	51
616	20241118	110500	555918600	27650	27600	27650	27600	45
617	20241118	110400	554676550	27600	27550	27600	27550	109
618	20241118	110300	551672900	27500	27500	27500	27500	5
619	20241118	110200	551535400	27500	27500	27500	27500	27
620	20241118	110100	550792900	27500	27500	27500	27500	166
621	20241118	110000	546227900	27500	27500	27500	27500	1
622	20241118	105900	546200400	27500	27500	27500	27500	0
623	20241118	105800	546200400	27500	27500	27500	27500	2
624	20241118	105700	546145400	27450	27400	27450	27400	52
625	20241118	105600	544720500	27400	27400	27400	27400	2
626	20241118	105500	544665700	27400	27450	27450	27400	52
627	20241118	105400	543240250	27500	27500	27500	27500	5
628	20241118	105300	543102750	27500	27500	27500	27500	0
629	20241118	105200	543102750	27500	27500	27500	27500	0
630	20241118	105100	543102750	27500	27500	27500	27500	8
631	20241118	105000	542882750	27500	27500	27500	27500	0
632	20241118	104900	542882750	27500	27350	27500	27350	117
633	20241118	104800	539681150	27350	27400	27400	27350	19
634	20241118	104700	539160600	27400	27400	27400	27400	0
635	20241118	104600	539160600	27400	27450	27450	27400	390
636	20241118	104500	528457800	27450	27450	27450	27450	0
637	20241118	104400	528457800	27450	27500	27500	27450	142
638	20241118	104300	524553550	27500	27550	27550	27500	286
639	20241118	104200	516688050	27550	27550	27550	27550	273
640	20241118	104100	509166900	27550	27600	27600	27550	9
641	20241118	104000	508918900	27550	27550	27550	27550	1
642	20241118	103900	508891350	27550	27550	27550	27550	0
643	20241118	103800	508891350	27550	27550	27550	27550	0
644	20241118	103700	508891350	27550	27600	27600	27550	203
645	20241118	103600	503298600	27550	27550	27550	27550	86
646	20241118	103500	500929300	27550	27600	27600	27550	88
647	20241118	103400	498503700	27600	27650	27650	27600	34
648	20241118	103300	497564800	27700	27700	27700	27700	0
649	20241118	103200	497564800	27700	27700	27700	27700	1
650	20241118	103100	497537100	27650	27650	27650	27650	1
651	20241118	103000	497509450	27700	27700	27700	27700	0
652	20241118	102900	497509450	27700	27700	27700	27700	1
653	20241118	102800	497481750	27700	27700	27700	27700	3
654	20241118	102700	497398650	27700	27700	27700	27700	10
655	20241118	102600	497121650	27700	27650	27700	27650	220
656	20241118	102500	491033000	27650	27650	27650	27650	0
657	20241118	102400	491033000	27650	27650	27650	27650	0
658	20241118	102300	491033000	27650	27650	27650	27650	64
659	20241118	102200	489263400	27500	27500	27500	27500	0
660	20241118	102100	489263400	27500	27550	27550	27500	450
661	20241118	102000	476887400	27500	27550	27550	27500	55
662	20241118	101900	475373600	27650	27650	27650	27650	202
663	20241118	101800	469788300	27650	27650	27650	27650	9
664	20241118	101700	469539450	27550	27550	27550	27550	0
665	20241118	101600	469539450	27550	27550	27600	27550	52
666	20241118	101500	468106800	27650	27650	27650	27650	0
667	20241118	101400	468106800	27650	27650	27650	27650	23
668	20241118	101300	467470850	27650	27650	27650	27650	371
669	20241118	101200	457212700	27650	27650	27650	27650	8
670	20241118	101100	456991500	27650	27550	27650	27550	51
671	20241118	101000	455581450	27650	27650	27650	27550	53
672	20241118	100900	454121000	27750	27700	27750	27700	20
673	20241118	100800	453566050	27750	27650	27750	27600	54
674	20241118	100700	452073350	27700	27700	27750	27650	436
675	20241118	100600	439992950	27750	27700	27750	27650	291
676	20241118	100500	431928350	27650	27650	27650	27650	388
677	20241118	100400	421200150	27600	27600	27600	27600	10
678	20241118	100300	420924150	27500	27500	27500	27500	90
679	20241118	100200	418449150	27600	27650	27650	27600	83
680	20241118	100100	416154250	27650	27650	27650	27650	2
681	20241118	100000	416098950	27500	27500	27500	27500	265
682	20241118	095900	408811450	27650	27650	27650	27500	12
683	20241118	095800	408479800	27650	27650	27650	27650	0
684	20241118	095700	408479800	27650	27650	27650	27650	22
685	20241118	095600	407871500	27650	27500	27650	27500	16
686	20241118	095500	407431350	27500	27500	27500	27500	141
687	20241118	095400	403553850	27500	27500	27500	27500	40
688	20241118	095300	402453850	27500	27500	27550	27500	107
689	20241118	095200	399510050	27450	27550	27550	27450	376
690	20241118	095100	389167800	27650	27650	27650	27650	0
691	20241118	095000	389167800	27650	27650	27650	27650	1
692	20241118	094900	389140150	27650	27650	27650	27650	1
693	20241118	094800	389112500	27600	27600	27600	27600	13
694	20241118	094700	388753700	27500	27350	27600	27350	64
695	20241118	094600	386994500	27350	27450	27450	27350	334
696	20241118	094500	377842850	27450	27500	27500	27450	7
697	20241118	094400	377650450	27500	27550	27550	27500	156
698	20241118	094300	373357650	27650	27650	27650	27650	5
699	20241118	094200	373219400	27600	27650	27650	27600	82
700	20241118	094100	370953100	27600	27600	27600	27600	0
701	20241118	094000	370953100	27600	27550	27600	27550	572
702	20241118	093900	355192950	27500	27500	27550	27450	78
703	20241118	093800	353048950	27500	27500	27500	27500	98
704	20241118	093700	350353950	27500	27550	27550	27500	51
705	20241118	093600	348951400	27550	27550	27550	27550	27
706	20241118	093500	348207550	27550	27550	27550	27550	156
707	20241118	093400	343909750	27550	27550	27550	27550	15
708	20241118	093300	343496500	27550	27600	27650	27550	111
709	20241118	093200	340433100	27650	27650	27650	27650	1
710	20241118	093100	340405450	27650	27550	27650	27500	138
711	20241118	093000	336600050	27550	27550	27550	27550	0
712	20241118	092900	336600050	27550	27550	27550	27550	47
713	20241118	092800	335305200	27550	27450	27600	27450	34
714	20241118	092700	334371450	27450	27650	27650	27400	554
715	20241118	092600	319130600	27550	27550	27550	27550	62
716	20241118	092500	317422500	27550	27500	27650	27500	947
717	20241118	092400	291338550	27450	27650	27650	27450	161
718	20241118	092300	286898550	27650	27600	27700	27600	141
719	20241118	092200	283004250	27600	27700	27750	27600	378
720	20241118	092100	272533700	27700	27600	27700	27600	157
721	20241118	092000	268199300	27700	27700	27700	27700	10
722	20241118	091900	267922300	27700	27750	27750	27700	436
723	20241118	091800	255843350	27700	27600	27700	27600	368
724	20241118	091700	245674650	27650	27550	27650	27550	162
725	20241118	091600	241204750	27550	27450	27550	27450	219
726	20241118	091500	235185100	27350	27400	27500	27350	436
727	20241118	091400	223243500	27400	27450	27450	27400	72
728	20241118	091300	221267350	27450	27450	27450	27450	31
729	20241118	091200	220416400	27450	27450	27450	27400	153
730	20241118	091100	216222950	27350	27250	27350	27200	76
731	20241118	091000	214146400	27300	27200	27300	27200	416
732	20241118	090900	202802750	27250	27250	27250	27250	105
733	20241118	090800	199941500	27100	27100	27100	27050	132
734	20241118	090700	196365050	27050	27050	27050	27050	1
735	20241118	090600	196338000	27050	27150	27250	27050	562
736	20241118	090500	181099700	27150	27200	27200	27150	11
737	20241118	090400	180800950	27200	27050	27200	27000	238
738	20241118	090300	174360700	27050	27050	27200	27050	161
739	20241118	090200	170000000	27050	27100	27100	27050	222
740	20241118	090100	163986550	27100	27200	27250	27050	667
741	20241118	090000	145867850	27200	27200	27750	27200	5153