KissMeData/299030/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	205900	954970100	21000	21000	21000	21000	456
3	20241118	205800	954970100	21000	21000	21000	21000	0
4	20241118	205700	954970100	21000	21000	21000	21000	0
5	20241118	205600	954970100	21000	21000	21000	21000	0
6	20241118	205500	954970100	21000	21000	21000	21000	0
7	20241118	205400	954970100	21000	21000	21000	21000	0
8	20241118	205300	954970100	21000	21000	21000	21000	0
9	20241118	205200	954970100	21000	21000	21000	21000	0
10	20241118	205100	954970100	21000	21000	21000	21000	0
11	20241118	205000	954970100	21000	21000	21000	21000	0
12	20241118	204900	954970100	21000	21000	21000	21000	0
13	20241118	204800	954970100	21000	21000	21000	21000	0
14	20241118	204700	954970100	21000	21000	21000	21000	0
15	20241118	204600	954970100	21000	21000	21000	21000	0
16	20241118	204500	954970100	21000	21000	21000	21000	0
17	20241118	204400	954970100	21000	21000	21000	21000	0
18	20241118	204300	954970100	21000	21000	21000	21000	0
19	20241118	204200	954970100	21000	21000	21000	21000	0
20	20241118	204100	954970100	21000	21000	21000	21000	0
21	20241118	204000	954970100	21000	21000	21000	21000	0
22	20241118	203900	954970100	21000	21000	21000	21000	0
23	20241118	203800	954970100	21000	21000	21000	21000	0
24	20241118	203700	954970100	21000	21000	21000	21000	0
25	20241118	203600	954970100	21000	21000	21000	21000	0
26	20241118	203500	954970100	21000	21000	21000	21000	0
27	20241118	203400	954970100	21000	21000	21000	21000	0
28	20241118	203300	954970100	21000	21000	21000	21000	0
29	20241118	203200	954970100	21000	21000	21000	21000	0
30	20241118	203100	954970100	21000	21000	21000	21000	0
31	20241118	203000	954970100	21000	21000	21000	21000	0
32	20241118	202900	954970100	21000	21000	21000	21000	456
33	20241118	202800	954970100	21000	21000	21000	21000	0
34	20241118	202700	954970100	21000	21000	21000	21000	0
35	20241118	202600	954970100	21000	21000	21000	21000	0
36	20241118	202500	954970100	21000	21000	21000	21000	0
37	20241118	202400	954970100	21000	21000	21000	21000	0
38	20241118	202300	954970100	21000	21000	21000	21000	0
39	20241118	202200	954970100	21000	21000	21000	21000	0
40	20241118	202100	954970100	21000	21000	21000	21000	0
41	20241118	202000	954970100	21000	21000	21000	21000	0
42	20241118	201900	954970100	21000	21000	21000	21000	0
43	20241118	201800	954970100	21000	21000	21000	21000	0
44	20241118	201700	954970100	21000	21000	21000	21000	0
45	20241118	201600	954970100	21000	21000	21000	21000	0
46	20241118	201500	954970100	21000	21000	21000	21000	0
47	20241118	201400	954970100	21000	21000	21000	21000	0
48	20241118	201300	954970100	21000	21000	21000	21000	0
49	20241118	201200	954970100	21000	21000	21000	21000	0
50	20241118	201100	954970100	21000	21000	21000	21000	0
51	20241118	201000	954970100	21000	21000	21000	21000	0
52	20241118	200900	954970100	21000	21000	21000	21000	0
53	20241118	200800	954970100	21000	21000	21000	21000	0
54	20241118	200700	954970100	21000	21000	21000	21000	0
55	20241118	200600	954970100	21000	21000	21000	21000	0
56	20241118	200500	954970100	21000	21000	21000	21000	0
57	20241118	200400	954970100	21000	21000	21000	21000	0
58	20241118	200300	954970100	21000	21000	21000	21000	0
59	20241118	200200	954970100	21000	21000	21000	21000	0
60	20241118	200100	954970100	21000	21000	21000	21000	0
61	20241118	200000	954970100	21000	21000	21000	21000	0
62	20241118	195900	954970100	21000	21000	21000	21000	456
63	20241118	195800	954970100	21000	21000	21000	21000	0
64	20241118	195700	954970100	21000	21000	21000	21000	0
65	20241118	195600	954970100	21000	21000	21000	21000	0
66	20241118	195500	954970100	21000	21000	21000	21000	0
67	20241118	195400	954970100	21000	21000	21000	21000	0
68	20241118	195300	954970100	21000	21000	21000	21000	0
69	20241118	195200	954970100	21000	21000	21000	21000	0
70	20241118	195100	954970100	21000	21000	21000	21000	0
71	20241118	195000	954970100	21000	21000	21000	21000	0
72	20241118	194900	954970100	21000	21000	21000	21000	0
73	20241118	194800	954970100	21000	21000	21000	21000	0
74	20241118	194700	954970100	21000	21000	21000	21000	0
75	20241118	194600	954970100	21000	21000	21000	21000	0
76	20241118	194500	954970100	21000	21000	21000	21000	0
77	20241118	194400	954970100	21000	21000	21000	21000	0
78	20241118	194300	954970100	21000	21000	21000	21000	0
79	20241118	194200	954970100	21000	21000	21000	21000	0
80	20241118	194100	954970100	21000	21000	21000	21000	0
81	20241118	194000	954970100	21000	21000	21000	21000	0
82	20241118	193900	954970100	21000	21000	21000	21000	0
83	20241118	193800	954970100	21000	21000	21000	21000	0
84	20241118	193700	954970100	21000	21000	21000	21000	0
85	20241118	193600	954970100	21000	21000	21000	21000	0
86	20241118	193500	954970100	21000	21000	21000	21000	0
87	20241118	193400	954970100	21000	21000	21000	21000	0
88	20241118	193300	954970100	21000	21000	21000	21000	0
89	20241118	193200	954970100	21000	21000	21000	21000	0
90	20241118	193100	954970100	21000	21000	21000	21000	0
91	20241118	193000	954970100	21000	21000	21000	21000	0
92	20241118	192900	954970100	21000	21000	21000	21000	456
93	20241118	192800	954970100	21000	21000	21000	21000	0
94	20241118	192700	954970100	21000	21000	21000	21000	0
95	20241118	192600	954970100	21000	21000	21000	21000	0
96	20241118	192500	954970100	21000	21000	21000	21000	0
97	20241118	192400	954970100	21000	21000	21000	21000	0
98	20241118	192300	954970100	21000	21000	21000	21000	0
99	20241118	192200	954970100	21000	21000	21000	21000	0
100	20241118	192100	954970100	21000	21000	21000	21000	0
101	20241118	192000	954970100	21000	21000	21000	21000	0
102	20241118	191900	954970100	21000	21000	21000	21000	0
103	20241118	191800	954970100	21000	21000	21000	21000	0
104	20241118	191700	954970100	21000	21000	21000	21000	0
105	20241118	191600	954970100	21000	21000	21000	21000	0
106	20241118	191500	954970100	21000	21000	21000	21000	0
107	20241118	191400	954970100	21000	21000	21000	21000	0
108	20241118	191300	954970100	21000	21000	21000	21000	0
109	20241118	191200	954970100	21000	21000	21000	21000	0
110	20241118	191100	954970100	21000	21000	21000	21000	0
111	20241118	191000	954970100	21000	21000	21000	21000	0
112	20241118	190900	954970100	21000	21000	21000	21000	0
113	20241118	190800	954970100	21000	21000	21000	21000	0
114	20241118	190700	954970100	21000	21000	21000	21000	0
115	20241118	190600	954970100	21000	21000	21000	21000	0
116	20241118	190500	954970100	21000	21000	21000	21000	0
117	20241118	190400	954970100	21000	21000	21000	21000	0
118	20241118	190300	954970100	21000	21000	21000	21000	0
119	20241118	190200	954970100	21000	21000	21000	21000	0
120	20241118	190100	954970100	21000	21000	21000	21000	0
121	20241118	190000	954970100	21000	21000	21000	21000	0
122	20241118	185900	954970100	21000	21000	21000	21000	456
123	20241118	185800	954970100	21000	21000	21000	21000	0
124	20241118	185700	954970100	21000	21000	21000	21000	0
125	20241118	185600	954970100	21000	21000	21000	21000	0
126	20241118	185500	954970100	21000	21000	21000	21000	0
127	20241118	185400	954970100	21000	21000	21000	21000	0
128	20241118	185300	954970100	21000	21000	21000	21000	0
129	20241118	185200	954970100	21000	21000	21000	21000	0
130	20241118	185100	954970100	21000	21000	21000	21000	0
131	20241118	185000	954970100	21000	21000	21000	21000	0
132	20241118	184900	954970100	21000	21000	21000	21000	0
133	20241118	184800	954970100	21000	21000	21000	21000	0
134	20241118	184700	954970100	21000	21000	21000	21000	0
135	20241118	184600	954970100	21000	21000	21000	21000	0
136	20241118	184500	954970100	21000	21000	21000	21000	0
137	20241118	184400	954970100	21000	21000	21000	21000	0
138	20241118	184300	954970100	21000	21000	21000	21000	0
139	20241118	184200	954970100	21000	21000	21000	21000	0
140	20241118	184100	954970100	21000	21000	21000	21000	0
141	20241118	184000	954970100	21000	21000	21000	21000	0
142	20241118	183900	954970100	21000	21000	21000	21000	0
143	20241118	183800	954970100	21000	21000	21000	21000	0
144	20241118	183700	954970100	21000	21000	21000	21000	0
145	20241118	183600	954970100	21000	21000	21000	21000	0
146	20241118	183500	954970100	21000	21000	21000	21000	0
147	20241118	183400	954970100	21000	21000	21000	21000	0
148	20241118	183300	954970100	21000	21000	21000	21000	0
149	20241118	183200	954970100	21000	21000	21000	21000	0
150	20241118	183100	954970100	21000	21000	21000	21000	0
151	20241118	183000	954970100	21000	21000	21000	21000	0
152	20241118	182900	954970100	21000	21000	21000	21000	456
153	20241118	182800	954970100	21000	21000	21000	21000	0
154	20241118	182700	954970100	21000	21000	21000	21000	0
155	20241118	182600	954970100	21000	21000	21000	21000	0
156	20241118	182500	954970100	21000	21000	21000	21000	0
157	20241118	182400	954970100	21000	21000	21000	21000	0
158	20241118	182300	954970100	21000	21000	21000	21000	0
159	20241118	182200	954970100	21000	21000	21000	21000	0
160	20241118	182100	954970100	21000	21000	21000	21000	0
161	20241118	182000	954970100	21000	21000	21000	21000	0
162	20241118	181900	954970100	21000	21000	21000	21000	0
163	20241118	181800	954970100	21000	21000	21000	21000	0
164	20241118	181700	954970100	21000	21000	21000	21000	0
165	20241118	181600	954970100	21000	21000	21000	21000	0
166	20241118	181500	954970100	21000	21000	21000	21000	0
167	20241118	181400	954970100	21000	21000	21000	21000	0
168	20241118	181300	954970100	21000	21000	21000	21000	0
169	20241118	181200	954970100	21000	21000	21000	21000	0
170	20241118	181100	954970100	21000	21000	21000	21000	0
171	20241118	181000	954970100	21000	21000	21000	21000	0
172	20241118	180900	954970100	21000	21000	21000	21000	0
173	20241118	180800	954970100	21000	21000	21000	21000	0
174	20241118	180700	954970100	21000	21000	21000	21000	0
175	20241118	180600	954970100	21000	21000	21000	21000	0
176	20241118	180500	954970100	21000	21000	21000	21000	0
177	20241118	180400	954970100	21000	21000	21000	21000	0
178	20241118	180300	954970100	21000	21000	21000	21000	0
179	20241118	180200	954970100	21000	21000	21000	21000	0
180	20241118	180100	954970100	21000	21000	21000	21000	0
181	20241118	180000	954970100	21000	21000	21000	21000	0
182	20241118	175900	954970100	21000	21000	21000	21000	456
183	20241118	175800	954970100	21000	21000	21000	21000	0
184	20241118	175700	954970100	21000	21000	21000	21000	0
185	20241118	175600	954970100	21000	21000	21000	21000	0
186	20241118	175500	954970100	21000	21000	21000	21000	0
187	20241118	175400	954970100	21000	21000	21000	21000	0
188	20241118	175300	954970100	21000	21000	21000	21000	0
189	20241118	175200	954970100	21000	21000	21000	21000	0
190	20241118	175100	954970100	21000	21000	21000	21000	0
191	20241118	175000	954970100	21000	21000	21000	21000	0
192	20241118	174900	954970100	21000	21000	21000	21000	0
193	20241118	174800	954970100	21000	21000	21000	21000	0
194	20241118	174700	954970100	21000	21000	21000	21000	0
195	20241118	174600	954970100	21000	21000	21000	21000	0
196	20241118	174500	954970100	21000	21000	21000	21000	0
197	20241118	174400	954970100	21000	21000	21000	21000	0
198	20241118	174300	954970100	21000	21000	21000	21000	0
199	20241118	174200	954970100	21000	21000	21000	21000	0
200	20241118	174100	954970100	21000	21000	21000	21000	0
201	20241118	174000	954970100	21000	21000	21000	21000	0
202	20241118	173900	954970100	21000	21000	21000	21000	0
203	20241118	173800	954970100	21000	21000	21000	21000	0
204	20241118	173700	954970100	21000	21000	21000	21000	0
205	20241118	173600	954970100	21000	21000	21000	21000	0
206	20241118	173500	954970100	21000	21000	21000	21000	0
207	20241118	173400	954970100	21000	21000	21000	21000	0
208	20241118	173300	954970100	21000	21000	21000	21000	0
209	20241118	173200	954970100	21000	21000	21000	21000	0
210	20241118	173100	954970100	21000	21000	21000	21000	0
211	20241118	173000	954970100	21000	21000	21000	21000	0
212	20241118	172900	954970100	21000	21000	21000	21000	456
213	20241118	172800	954970100	21000	21000	21000	21000	0
214	20241118	172700	954970100	21000	21000	21000	21000	0
215	20241118	172600	954970100	21000	21000	21000	21000	0
216	20241118	172500	954970100	21000	21000	21000	21000	0
217	20241118	172400	954970100	21000	21000	21000	21000	0
218	20241118	172300	954970100	21000	21000	21000	21000	0
219	20241118	172200	954970100	21000	21000	21000	21000	0
220	20241118	172100	954970100	21000	21000	21000	21000	0
221	20241118	172000	954970100	21000	21000	21000	21000	0
222	20241118	171900	954970100	21000	21000	21000	21000	0
223	20241118	171800	954970100	21000	21000	21000	21000	0
224	20241118	171700	954970100	21000	21000	21000	21000	0
225	20241118	171600	954970100	21000	21000	21000	21000	0
226	20241118	171500	954970100	21000	21000	21000	21000	0
227	20241118	171400	954970100	21000	21000	21000	21000	0
228	20241118	171300	954970100	21000	21000	21000	21000	0
229	20241118	171200	954970100	21000	21000	21000	21000	0
230	20241118	171100	954970100	21000	21000	21000	21000	0
231	20241118	171000	954970100	21000	21000	21000	21000	0
232	20241118	170900	954970100	21000	21000	21000	21000	0
233	20241118	170800	954970100	21000	21000	21000	21000	0
234	20241118	170700	954970100	21000	21000	21000	21000	0
235	20241118	170600	954970100	21000	21000	21000	21000	0
236	20241118	170500	954970100	21000	21000	21000	21000	0
237	20241118	170400	954970100	21000	21000	21000	21000	0
238	20241118	170300	954970100	21000	21000	21000	21000	0
239	20241118	170200	954970100	21000	21000	21000	21000	0
240	20241118	170100	954970100	21000	21000	21000	21000	0
241	20241118	170000	954970100	21000	21000	21000	21000	0
242	20241118	165900	954970100	21000	21000	21000	21000	456
243	20241118	165800	954970100	21000	21000	21000	21000	0
244	20241118	165700	954970100	21000	21000	21000	21000	0
245	20241118	165600	954970100	21000	21000	21000	21000	0
246	20241118	165500	954970100	21000	21000	21000	21000	0
247	20241118	165400	954970100	21000	21000	21000	21000	0
248	20241118	165300	954970100	21000	21000	21000	21000	0
249	20241118	165200	954970100	21000	21000	21000	21000	0
250	20241118	165100	954970100	21000	21000	21000	21000	0
251	20241118	165000	954970100	21000	21000	21000	21000	0
252	20241118	164900	954970100	21000	21000	21000	21000	0
253	20241118	164800	954970100	21000	21000	21000	21000	0
254	20241118	164700	954970100	21000	21000	21000	21000	0
255	20241118	164600	954970100	21000	21000	21000	21000	0
256	20241118	164500	954970100	21000	21000	21000	21000	0
257	20241118	164400	954970100	21000	21000	21000	21000	0
258	20241118	164300	954970100	21000	21000	21000	21000	0
259	20241118	164200	954970100	21000	21000	21000	21000	0
260	20241118	164100	954970100	21000	21000	21000	21000	0
261	20241118	164000	954970100	21000	21000	21000	21000	0
262	20241118	163900	954970100	21000	21000	21000	21000	0
263	20241118	163800	954970100	21000	21000	21000	21000	0
264	20241118	163700	954970100	21000	21000	21000	21000	0
265	20241118	163600	954970100	21000	21000	21000	21000	0
266	20241118	163500	954970100	21000	21000	21000	21000	0
267	20241118	163400	954970100	21000	21000	21000	21000	0
268	20241118	163300	954970100	21000	21000	21000	21000	0
269	20241118	163200	954970100	21000	21000	21000	21000	0
270	20241118	163100	954970100	21000	21000	21000	21000	0
271	20241118	163000	954970100	21000	21000	21000	21000	0
272	20241118	162900	954970100	21000	21000	21000	21000	456
273	20241118	162800	954970100	21000	21000	21000	21000	0
274	20241118	162700	954970100	21000	21000	21000	21000	0
275	20241118	162600	954970100	21000	21000	21000	21000	0
276	20241118	162500	954970100	21000	21000	21000	21000	0
277	20241118	162400	954970100	21000	21000	21000	21000	0
278	20241118	162300	954970100	21000	21000	21000	21000	0
279	20241118	162200	954970100	21000	21000	21000	21000	0
280	20241118	162100	954970100	21000	21000	21000	21000	0
281	20241118	162000	954970100	21000	21000	21000	21000	0
282	20241118	161900	954970100	21000	21000	21000	21000	0
283	20241118	161800	954970100	21000	21000	21000	21000	0
284	20241118	161700	954970100	21000	21000	21000	21000	0
285	20241118	161600	954970100	21000	21000	21000	21000	0
286	20241118	161500	954970100	21000	21000	21000	21000	0
287	20241118	161400	954970100	21000	21000	21000	21000	0
288	20241118	161300	954970100	21000	21000	21000	21000	0
289	20241118	161200	954970100	21000	21000	21000	21000	0
290	20241118	161100	954970100	21000	21000	21000	21000	0
291	20241118	161000	954970100	21000	21000	21000	21000	0
292	20241118	160900	954970100	21000	21000	21000	21000	0
293	20241118	160800	954970100	21000	21000	21000	21000	0
294	20241118	160700	954970100	21000	21000	21000	21000	0
295	20241118	160600	954970100	21000	21000	21000	21000	0
296	20241118	160500	954970100	21000	21000	21000	21000	0
297	20241118	160400	954970100	21000	21000	21000	21000	0
298	20241118	160300	954970100	21000	21000	21000	21000	0
299	20241118	160200	954970100	21000	21000	21000	21000	0
300	20241118	160100	954970100	21000	21000	21000	21000	0
301	20241118	160000	954970100	21000	21000	21000	21000	0
302	20241118	155900	954970100	21000	21000	21000	21000	456
303	20241118	155800	954970100	21000	21000	21000	21000	0
304	20241118	155700	954970100	21000	21000	21000	21000	0
305	20241118	155600	954970100	21000	21000	21000	21000	0
306	20241118	155500	954970100	21000	21000	21000	21000	0
307	20241118	155400	954970100	21000	21000	21000	21000	0
308	20241118	155300	954970100	21000	21000	21000	21000	0
309	20241118	155200	954970100	21000	21000	21000	21000	0
310	20241118	155100	954970100	21000	21000	21000	21000	0
311	20241118	155000	954970100	21000	21000	21000	21000	0
312	20241118	154900	954970100	21000	21000	21000	21000	0
313	20241118	154800	954970100	21000	21000	21000	21000	0
314	20241118	154700	954970100	21000	21000	21000	21000	0
315	20241118	154600	954970100	21000	21000	21000	21000	0
316	20241118	154500	954970100	21000	21000	21000	21000	0
317	20241118	154400	954970100	21000	21000	21000	21000	0
318	20241118	154300	954970100	21000	21000	21000	21000	0
319	20241118	154200	954970100	21000	21000	21000	21000	0
320	20241118	154100	954970100	21000	21000	21000	21000	0
321	20241118	154000	954970100	21000	21000	21000	21000	0
322	20241118	153900	954970100	21000	21000	21000	21000	0
323	20241118	153800	954970100	21000	21000	21000	21000	0
324	20241118	153700	954970100	21000	21000	21000	21000	0
325	20241118	153600	954970100	21000	21000	21000	21000	0
326	20241118	153500	954970100	21000	21000	21000	21000	0
327	20241118	153400	954970100	21000	21000	21000	21000	0
328	20241118	153300	954970100	21000	21000	21000	21000	0
329	20241118	153200	954970100	21000	21000	21000	21000	0
330	20241118	153100	954970100	21000	21000	21000	21000	0
331	20241118	153000	954970100	21000	21000	21000	21000	456
332	20241118	152900	945394100	21000	21000	21000	21000	0
333	20241118	152800	945394100	21000	21000	21000	21000	0
334	20241118	152700	945394100	21000	21000	21000	21000	0
335	20241118	152600	945394100	21000	21000	21000	21000	0
336	20241118	152500	945394100	21000	21000	21000	21000	0
337	20241118	152400	945394100	21000	21000	21000	21000	0
338	20241118	152300	945394100	21000	21000	21000	21000	0
339	20241118	152200	945394100	21000	21000	21000	21000	0
340	20241118	152100	945394100	21000	21000	21000	21000	0
341	20241118	152000	945394100	21000	21000	21000	21000	0
342	20241118	151900	945394100	21000	20950	21000	20850	209
343	20241118	151800	941022000	20950	20950	20950	20950	117
344	20241118	151700	938570850	20950	20900	20950	20900	100
345	20241118	151600	936480250	20900	20900	20950	20900	27
346	20241118	151500	935915650	20900	20850	20900	20800	1024
347	20241118	151400	914565750	20850	20850	20850	20800	625
348	20241118	151300	901564600	20850	20850	20850	20750	57
349	20241118	151200	900379200	20850	20850	20850	20800	77
350	20241118	151100	898775750	20850	20850	20850	20850	28
351	20241118	151000	898191950	20850	20900	20900	20850	79
352	20241118	150900	896543650	20850	20900	20900	20850	86
353	20241118	150800	894746400	20900	20900	20900	20900	31
354	20241118	150700	894098500	20900	20900	20900	20900	23
355	20241118	150600	893617800	20900	20900	20900	20850	28
356	20241118	150500	893032650	20900	20900	20900	20900	72
357	20241118	150400	891527850	20850	20850	20850	20850	147
358	20241118	150300	888462900	20850	20850	20850	20850	0
359	20241118	150200	888462900	20850	20850	20850	20850	0
360	20241118	150100	888462900	20850	20850	20850	20850	2
361	20241118	150000	888421200	20850	20850	20850	20850	83
362	20241118	145900	886690650	20850	20850	20850	20850	100
363	20241118	145800	884605650	20900	20900	20900	20900	3
364	20241118	145700	884542950	20900	20900	20900	20900	5
365	20241118	145600	884438450	20900	20850	20900	20850	123
366	20241118	145500	881873850	20800	20800	20800	20800	1
367	20241118	145400	881853050	20800	20800	20800	20800	2
368	20241118	145300	881811450	20850	20850	20850	20850	1
369	20241118	145200	881790600	20850	20850	20850	20850	2
370	20241118	145100	881748900	20850	20850	20850	20850	0
371	20241118	145000	881748900	20850	20850	20850	20850	1
372	20241118	144900	881728050	20850	20850	20850	20850	11
373	20241118	144800	881498700	20800	20800	20800	20800	0
374	20241118	144700	881498700	20800	20800	20800	20800	67
375	20241118	144600	880105100	20800	20850	20850	20800	257
376	20241118	144500	874747700	20850	20900	20900	20850	4
377	20241118	144400	874664250	20900	20900	20900	20900	1
378	20241118	144300	874643350	20900	20900	20900	20900	47
379	20241118	144200	873661050	20950	20950	20950	20950	0
380	20241118	144100	873661050	20950	20950	20950	20950	14
381	20241118	144000	873367750	20950	21000	21000	20950	128
382	20241118	143900	870684050	21000	21000	21000	21000	0
383	20241118	143800	870684050	21000	21000	21000	21000	0
384	20241118	143700	870684050	21000	21000	21000	21000	0
385	20241118	143600	870684050	21000	21000	21000	21000	0
386	20241118	143500	870684050	21000	21000	21000	21000	1
387	20241118	143400	870663050	21000	21000	21000	21000	116
388	20241118	143300	868227050	21000	21000	21000	21000	222
389	20241118	143200	863565050	20900	20900	20950	20900	216
390	20241118	143100	859040050	20900	20950	20950	20900	5
391	20241118	143000	858935350	20950	20950	20950	20950	9
392	20241118	142900	858746800	20900	20900	20900	20900	10
393	20241118	142800	858537800	20850	20850	20850	20850	0
394	20241118	142700	858537800	20850	20850	20850	20850	5
395	20241118	142600	858433550	20850	20900	20900	20850	4
396	20241118	142500	858350050	20950	20950	20950	20950	1
397	20241118	142400	858329100	20950	20950	20950	20950	3
398	20241118	142300	858266250	20900	20900	20900	20900	455
399	20241118	142200	848756750	20900	20900	20900	20900	6
400	20241118	142100	848631350	20900	20950	20950	20900	52
401	20241118	142000	847544400	20900	20900	20900	20900	112
402	20241118	141900	845203600	20900	20900	20900	20900	0
403	20241118	141800	845203600	20900	20900	20900	20900	0
404	20241118	141700	845203600	20900	20900	20900	20900	0
405	20241118	141600	845203600	20900	20900	20900	20900	20
406	20241118	141500	844785600	20900	20900	20900	20900	1
407	20241118	141400	844764700	20900	20900	20900	20900	150
408	20241118	141300	841629700	20900	20900	20900	20900	1
409	20241118	141200	841608800	20850	20850	20850	20850	48
410	20241118	141100	840608000	20850	20850	20850	20850	1
411	20241118	141000	840587150	20850	20850	20850	20850	133
412	20241118	140900	837814100	20850	20900	20900	20850	54
413	20241118	140800	836685750	20900	20900	20900	20900	0
414	20241118	140700	836685750	20900	20900	20900	20900	1
415	20241118	140600	836664850	20900	20900	20900	20900	12
416	20241118	140500	836414050	20850	20900	20900	20850	301
417	20241118	140400	830138150	20900	20900	20900	20900	41
418	20241118	140300	829281250	20850	20850	20850	20850	0
419	20241118	140200	829281250	20850	20850	20850	20850	60
420	20241118	140100	828030250	20900	20900	20900	20900	3
421	20241118	140000	827967550	20850	20850	20850	20850	33
422	20241118	135900	827279500	20850	20850	20850	20850	1
423	20241118	135800	827258650	20850	20850	20850	20850	0
424	20241118	135700	827258650	20850	20850	20850	20850	0
425	20241118	135600	827258650	20850	20850	20850	20850	96
426	20241118	135500	825257050	20900	20850	20900	20850	2
427	20241118	135400	825215300	20850	20850	20850	20850	123
428	20241118	135300	822650750	20850	20850	20850	20850	0
429	20241118	135200	822650750	20850	20850	20950	20850	202
430	20241118	135100	818438850	20950	20950	20950	20950	0
431	20241118	135000	818438850	20950	20850	20950	20850	266
432	20241118	134900	812891200	20800	20800	20800	20800	3
433	20241118	134800	812828800	20850	20850	20850	20850	0
434	20241118	134700	812828800	20850	20850	20850	20850	392
435	20241118	134600	804655600	20800	20800	20800	20800	0
436	20241118	134500	804655600	20800	20800	20800	20800	66
437	20241118	134400	803282800	20750	20750	20750	20750	48
438	20241118	134300	802286800	20750	20750	20750	20750	0
439	20241118	134200	802286800	20750	20750	20750	20750	0
440	20241118	134100	802286800	20750	20750	20750	20750	1
441	20241118	134000	802266050	20750	20750	20750	20750	3
442	20241118	133900	802203800	20850	20900	20900	20850	6
443	20241118	133800	802078450	20800	20800	20800	20800	1
444	20241118	133700	802057650	20800	20800	20800	20800	99
445	20241118	133600	799998450	20800	20800	20800	20800	0
446	20241118	133500	799998450	20800	20800	20800	20800	6
447	20241118	133400	799873650	20750	20750	20750	20750	70
448	20241118	133300	798421150	20800	20800	20800	20800	9
449	20241118	133200	798233950	20800	20800	20800	20800	5
450	20241118	133100	798129950	20750	20750	20750	20750	1
451	20241118	133000	798109200	20750	20750	20750	20700	111
452	20241118	132900	795806300	20750	20750	20750	20750	0
453	20241118	132800	795806300	20750	20750	20800	20750	82
454	20241118	132700	794104750	20800	20800	20800	20800	0
455	20241118	132600	794104750	20800	20800	20800	20800	1
456	20241118	132500	794083950	20800	20700	20800	20700	10
457	20241118	132400	793876450	20850	20800	20850	20800	8
458	20241118	132300	793710000	20800	20800	20800	20800	11
459	20241118	132200	793481200	20700	20700	20700	20700	187
460	20241118	132100	789610300	20700	20700	20700	20700	0
461	20241118	132000	789610300	20700	20700	20700	20650	332
462	20241118	131900	782747400	20700	20700	20700	20700	0
463	20241118	131800	782747400	20700	20700	20700	20700	3
464	20241118	131700	782685300	20700	20750	20750	20700	79
465	20241118	131600	781049400	20700	20700	20700	20700	1
466	20241118	131500	781028700	20700	20700	20700	20700	43
467	20241118	131400	780138600	20700	20700	20700	20700	0
468	20241118	131300	780138600	20700	20700	20700	20700	0
469	20241118	131200	780138600	20700	20700	20700	20700	86
470	20241118	131100	778358400	20700	20700	20700	20700	10
471	20241118	131000	778151400	20800	20800	20800	20800	12
472	20241118	130900	777901800	20800	20800	20800	20800	20
473	20241118	130800	777485800	20700	20700	20700	20700	0
474	20241118	130700	777485800	20700	20800	20850	20700	117
475	20241118	130600	775048700	20850	20850	20850	20700	92
476	20241118	130500	773138000	20900	20850	20900	20850	105
477	20241118	130400	770943550	20850	20850	20850	20850	0
478	20241118	130300	770943550	20850	20850	20850	20850	7
479	20241118	130200	770797600	20850	20800	20850	20800	58
480	20241118	130100	769588400	20750	20750	20750	20750	0
481	20241118	130000	769588400	20750	20650	20750	20650	1105
482	20241118	125900	746759850	20800	20800	20800	20700	1207
483	20241118	125800	721718000	20800	20850	20850	20800	223
484	20241118	125700	717079500	20800	20800	20800	20800	9
485	20241118	125600	716892300	20800	20800	20800	20800	0
486	20241118	125500	716892300	20800	20800	20800	20800	0
487	20241118	125400	716892300	20800	20800	20800	20800	0
488	20241118	125300	716892300	20800	20800	20800	20800	53
489	20241118	125200	715789900	20800	20800	20800	20800	3
490	20241118	125100	715727500	20900	20900	20900	20900	0
491	20241118	125000	715727500	20900	20900	20900	20900	0
492	20241118	124900	715727500	20900	20900	20900	20900	0
493	20241118	124800	715727500	20900	20900	20900	20900	1
494	20241118	124700	715706600	20800	20800	20800	20800	36
495	20241118	124600	714957800	20800	20800	20800	20800	12
496	20241118	124500	714708200	20850	20850	20850	20850	0
497	20241118	124400	714708200	20850	20850	20850	20850	0
498	20241118	124300	714708200	20850	20850	20850	20850	1
499	20241118	124200	714687350	20800	20800	20900	20800	154
500	20241118	124100	711484000	20850	20850	20850	20800	79
501	20241118	124000	709840700	20850	20850	20850	20850	2
502	20241118	123900	709799000	20850	20850	20850	20850	0
503	20241118	123800	709799000	20850	20850	20850	20850	10
504	20241118	123700	709590500	20850	20850	20850	20850	63
505	20241118	123600	708276950	20900	20900	20900	20900	0
506	20241118	123500	708276950	20900	20900	20900	20900	50
507	20241118	123400	707231950	20850	20850	20850	20850	0
508	20241118	123300	707231950	20850	20850	20850	20850	131
509	20241118	123200	704500600	20850	20850	20850	20850	1
510	20241118	123100	704479750	20900	20900	20900	20900	1071
511	20241118	123000	682095850	20950	20950	20950	20950	0
512	20241118	122900	682095850	20950	20950	20950	20950	1
513	20241118	122800	682074900	20900	20900	20900	20900	0
514	20241118	122700	682074900	20900	20900	20900	20900	0
515	20241118	122600	682074900	20900	20950	20950	20900	185
516	20241118	122500	678208200	20950	20950	20950	20950	0
517	20241118	122400	678208200	20950	20950	20950	20950	0
518	20241118	122300	678208200	20950	20950	20950	20950	1
519	20241118	122200	678187250	20900	20900	20900	20900	1
520	20241118	122100	678166350	21000	21000	21000	21000	0
521	20241118	122000	678166350	21000	21000	21000	21000	1
522	20241118	121900	678145350	21000	21000	21000	21000	0
523	20241118	121800	678145350	21000	21000	21000	21000	108
524	20241118	121700	675877350	21000	21000	21000	21000	89
525	20241118	121600	674008350	21000	21000	21000	21000	0
526	20241118	121500	674008350	21000	21000	21000	21000	5
527	20241118	121400	673903350	21000	21000	21000	21000	10
528	20241118	121300	673693350	21100	21100	21100	21100	0
529	20241118	121200	673693350	21100	21100	21100	21100	1096
530	20241118	121100	650567750	21100	21100	21100	21100	0
531	20241118	121000	650567750	21100	20900	21100	20900	47
532	20241118	120900	649585250	20900	20900	20900	20900	30
533	20241118	120800	648958250	20900	20900	20900	20900	111
534	20241118	120700	646638350	20900	20900	20900	20900	6
535	20241118	120600	646512950	20850	20850	20850	20850	0
536	20241118	120500	646512950	20850	20900	20950	20850	499
537	20241118	120400	636087900	20900	20850	20900	20850	4
538	20241118	120300	636004350	20900	20900	20900	20900	105
539	20241118	120200	633809850	20950	20950	20950	20950	0
540	20241118	120100	633809850	20950	20950	20950	20950	4
541	20241118	120000	633726050	21000	21000	21000	21000	0
542	20241118	115900	633726050	21000	20900	21000	20900	273
543	20241118	115800	628009350	20900	20900	20900	20900	12
544	20241118	115700	627758550	20900	20950	20950	20900	63
545	20241118	115600	626439350	20950	20950	20950	20950	27
546	20241118	115500	625873700	20900	20900	20900	20900	0
547	20241118	115400	625873700	20900	20900	20900	20900	0
548	20241118	115300	625873700	20900	20900	20900	20900	0
549	20241118	115200	625873700	20900	20900	20900	20900	0
550	20241118	115100	625873700	20900	21000	21000	20900	300
551	20241118	115000	619603600	21000	21000	21000	21000	2
552	20241118	114900	619561600	21000	21000	21000	21000	5
553	20241118	114800	619456600	20950	20950	20950	20950	17
554	20241118	114700	619100450	20900	20950	20950	20900	42
555	20241118	114600	618220650	20900	20900	20900	20900	1
556	20241118	114500	618199750	20900	20900	20900	20900	2
557	20241118	114400	618157950	20950	20950	20950	20900	215
558	20241118	114300	613653800	20900	20900	20900	20900	2
559	20241118	114200	613612000	21000	21100	21100	20950	299
560	20241118	114100	607336200	21100	21100	21100	21100	0
561	20241118	114000	607336200	21100	21100	21100	21100	17
562	20241118	113900	606977500	21100	21100	21100	21100	0
563	20241118	113800	606977500	21100	21100	21100	21100	50
564	20241118	113700	605922500	21050	21050	21050	21050	0
565	20241118	113600	605922500	21050	21050	21050	21050	0
566	20241118	113500	605922500	21050	21000	21050	20950	52
567	20241118	113400	604830150	21000	21000	21000	21000	15
568	20241118	113300	604515150	21050	21050	21050	21050	2
569	20241118	113200	604473050	21050	21000	21050	21000	57
570	20241118	113100	603273250	21050	21000	21050	20950	239
571	20241118	113000	598258800	21000	21000	21000	21000	52
572	20241118	112900	597166800	21000	21050	21050	21000	163
573	20241118	112800	593743250	21050	21050	21050	21050	0
574	20241118	112700	593743250	21050	21100	21100	21050	54
575	20241118	112600	592606450	21100	21100	21100	21100	2
576	20241118	112500	592564250	21100	21150	21150	21100	7
577	20241118	112400	592416300	21150	21150	21150	21150	154
578	20241118	112300	589159200	21150	21150	21150	21150	90
579	20241118	112200	587255700	21150	21150	21150	21150	0
580	20241118	112100	587255700	21150	21150	21150	21150	0
581	20241118	112000	587255700	21150	21150	21150	21150	0
582	20241118	111900	587255700	21150	21150	21150	21150	0
583	20241118	111800	587255700	21150	21150	21150	21150	3
584	20241118	111700	587192250	21150	21150	21150	21150	0
585	20241118	111600	587192250	21150	21150	21150	21150	1
586	20241118	111500	587171100	21250	21150	21250	21150	138
587	20241118	111400	584243800	21250	21250	21250	21250	2
588	20241118	111300	584201300	21300	21200	21300	21200	20
589	20241118	111200	583776800	21250	21300	21300	21250	14
590	20241118	111100	583479100	21250	21250	21250	21250	0
591	20241118	111000	583479100	21250	21200	21250	21200	14
592	20241118	110900	583181750	21250	21250	21250	21250	58
593	20241118	110800	581949250	21300	21300	21300	21300	0
594	20241118	110700	581949250	21300	21300	21300	21300	0
595	20241118	110600	581949250	21300	21300	21300	21300	1
596	20241118	110500	581927950	21350	21350	21350	21350	5
597	20241118	110400	581821200	21300	21300	21300	21300	0
598	20241118	110300	581821200	21300	21300	21300	21300	6
599	20241118	110200	581693400	21300	21300	21300	21300	2
600	20241118	110100	581650800	21350	21350	21350	21350	51
601	20241118	110000	580561950	21350	21150	21350	21000	537
602	20241118	105900	569202900	21150	21150	21150	21150	83
603	20241118	105800	567447450	21000	21150	21150	21000	72
604	20241118	105700	565929450	21200	21300	21300	21200	444
605	20241118	105600	556472650	21250	21250	21250	21250	19
606	20241118	105500	556068900	21250	21200	21250	21200	63
607	20241118	105400	554732350	21150	21100	21150	21100	528
608	20241118	105300	543565600	21050	21050	21050	21050	0
609	20241118	105200	543565600	21050	21050	21050	21050	12
610	20241118	105100	543313000	21050	21050	21050	21050	0
611	20241118	105000	543313000	21050	21050	21050	21050	0
612	20241118	104900	543313000	21050	21050	21050	21050	44
613	20241118	104800	542386800	21050	21050	21050	21050	2
614	20241118	104700	542344700	21050	21100	21100	21050	44
615	20241118	104600	541418400	21050	21100	21100	21050	217
616	20241118	104500	536841400	21100	21100	21100	21100	2
617	20241118	104400	536799200	21100	21050	21100	21050	13
618	20241118	104300	536525400	21050	21050	21050	21050	3
619	20241118	104200	536462250	21050	21050	21050	21050	2
620	20241118	104100	536420150	21050	21150	21150	21050	8
621	20241118	104000	536251250	21150	21150	21150	21150	80
622	20241118	103900	534559250	21100	21100	21100	21100	48
623	20241118	103800	533546450	21000	21050	21050	21000	37
624	20241118	103700	532769350	21050	21050	21050	21050	3
625	20241118	103600	532706200	21050	21000	21050	21000	33
626	20241118	103500	532013150	21000	20950	21000	20950	64
627	20241118	103400	530670600	21000	21000	21000	21000	481
628	20241118	103300	520569600	21050	21050	21050	21050	77
629	20241118	103200	518948750	21100	21100	21100	21100	3
630	20241118	103100	518885450	21100	21050	21100	21050	7
631	20241118	103000	518737850	21050	21050	21050	21000	5
632	20241118	102900	518632700	21050	21050	21050	21050	2
633	20241118	102800	518590600	21050	21050	21200	21050	23
634	20241118	102700	518106150	21200	21200	21200	21050	4
635	20241118	102600	518021500	21050	21050	21050	21050	184
636	20241118	102500	514148300	21100	21050	21100	21050	69
637	20241118	102400	512693050	21050	21200	21200	21050	29
638	20241118	102300	512082450	21200	21050	21200	21050	43
639	20241118	102200	511173550	21050	21050	21050	21050	0
640	20241118	102100	511173550	21050	21150	21150	21050	4
641	20241118	102000	511089050	21200	21200	21200	21000	112
642	20241118	101900	508733350	21200	21200	21200	21200	41
643	20241118	101800	507864150	21200	21200	21200	21200	1
644	20241118	101700	507842950	21000	21000	21000	21000	102
645	20241118	101600	505700950	21150	21100	21150	21100	68
646	20241118	101500	504263300	21000	21050	21050	21000	9
647	20241118	101400	504074250	20950	21150	21150	20900	1494
648	20241118	101300	472760150	21200	21150	21200	21150	21
649	20241118	101200	472315950	21200	21150	21200	21100	41
650	20241118	101100	471447250	21250	21200	21250	21100	37
651	20241118	101000	470665050	21200	21150	21200	21000	1700
652	20241118	100900	434893200	21150	21300	21300	21150	1061
653	20241118	100800	412391550	21250	21250	21250	21150	1237
654	20241118	100700	386185400	21200	21200	21250	21050	667
655	20241118	100600	372040350	21200	21700	21800	21100	2188
656	20241118	100500	325107700	22100	22100	22100	22100	0
657	20241118	100400	325107700	22100	21000	22100	21000	1512
658	20241118	100300	292858550	21000	21050	21050	21000	88
659	20241118	100200	291010350	21050	21000	21050	21000	269
660	20241118	100100	285360100	20950	20950	20950	20950	31
661	20241118	100000	284710650	20950	20900	20950	20900	548
662	20241118	095900	273242750	20800	20850	20850	20800	61
663	20241118	095800	271972150	20800	20750	20800	20750	88
664	20241118	095700	270143300	20750	20750	20800	20750	71
665	20241118	095600	268668600	20800	20800	20800	20800	1
666	20241118	095500	268647800	20750	20800	20800	20750	52
667	20241118	095400	267568550	20800	20800	20850	20800	325
668	20241118	095300	260808500	20850	20900	20900	20850	41
669	20241118	095200	259952250	20950	20950	20950	20950	1
670	20241118	095100	259931300	20900	20900	20900	20900	95
671	20241118	095000	257945800	20850	20900	20900	20850	74
672	20241118	094900	256399400	20900	20900	20900	20900	11
673	20241118	094800	256169500	20900	20900	20900	20850	384
674	20241118	094700	248161750	20950	20900	20950	20900	482
675	20241118	094600	238087650	20900	20900	20900	20900	5
676	20241118	094500	237983150	20900	20850	20900	20850	27
677	20241118	094400	237420150	20900	20800	20900	20750	482
678	20241118	094300	227366800	20750	20800	20800	20750	98
679	20241118	094200	225331100	20850	20850	20850	20850	104
680	20241118	094100	223162700	20850	20800	20850	20800	78
681	20241118	094000	221538550	20750	20750	20750	20750	0
682	20241118	093900	221538550	20750	20750	20750	20750	3
683	20241118	093800	221476300	20750	20700	20800	20700	134
684	20241118	093700	218700250	20700	20600	20700	20600	203
685	20241118	093600	214515650	20600	20600	20600	20600	1
686	20241118	093500	214495050	20800	20700	20800	20700	113
687	20241118	093400	212145950	20800	20800	20800	20800	170
688	20241118	093300	208609950	20800	20800	20900	20750	428
689	20241118	093200	199705100	20750	20750	20750	20750	25
690	20241118	093100	199186350	20550	20700	20700	20550	92
691	20241118	093000	197285400	20700	20550	20700	20550	61
692	20241118	092900	196026650	20550	20550	20550	20550	103
693	20241118	092800	193910000	20500	20500	20550	20500	166
694	20241118	092700	190506850	20500	20500	20500	20500	189
695	20241118	092600	186632350	20550	20450	20550	20450	290
696	20241118	092500	180693600	20450	20450	20500	20400	123
697	20241118	092400	178176400	20250	20450	20450	20250	220
698	20241118	092300	173707200	20450	20450	20450	20400	287
699	20241118	092200	167852050	20450	20500	20500	20400	916
700	20241118	092100	149134250	20500	20600	20600	20500	819
701	20241118	092000	132332450	20600	20700	20700	20600	199
702	20241118	091900	128226450	20800	20800	20800	20650	64
703	20241118	091800	126897700	20800	20550	20800	20550	807
704	20241118	091700	110270750	20500	20550	20550	20500	69
705	20241118	091600	108853050	20550	20550	20550	20500	177
706	20241118	091500	105216300	20550	20350	20550	20350	152
707	20241118	091400	102117600	20250	20150	20250	20150	451
708	20241118	091300	93021050	20000	20100	20150	20000	325
709	20241118	091200	86499200	20150	20150	20150	20000	220
710	20241118	091100	82079350	20200	20100	20200	20050	296
711	20241118	091000	76128450	20250	20100	20250	20100	124
712	20241118	090900	73633850	20100	20200	20200	20100	55
713	20241118	090800	72525900	20200	20250	20450	20200	254
714	20241118	090700	67385150	20200	20050	20200	20050	152
715	20241118	090600	64332150	20050	20050	20050	19960	1023
716	20241118	090500	43870040	20050	20000	20050	20000	268
717	20241118	090400	38509740	19950	20150	20150	19930	686
718	20241118	090300	24747150	20150	20350	20350	20150	137
719	20241118	090200	21980850	20350	20250	20350	20200	98
720	20241118	090100	19995450	20250	20350	20400	20200	227
721	20241118	090000	15375650	20150	20100	20300	20100	760