KissMeData/020150/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190400	4235160750	26900	26900	26900	26900	3415
3	20241119	190300	4235160750	26900	26900	26900	26900	0
4	20241119	190200	4235160750	26900	26900	26900	26900	0
5	20241119	190100	4235160750	26900	26900	26900	26900	0
6	20241119	190000	4235160750	26900	26900	26900	26900	0
7	20241119	185900	4235160750	26900	26900	26900	26900	0
8	20241119	185800	4235160750	26900	26900	26900	26900	0
9	20241119	185700	4235160750	26900	26900	26900	26900	0
10	20241119	185600	4235160750	26900	26900	26900	26900	0
11	20241119	185500	4235160750	26900	26900	26900	26900	0
12	20241119	185400	4235160750	26900	26900	26900	26900	0
13	20241119	185300	4235160750	26900	26900	26900	26900	0
14	20241119	185200	4235160750	26900	26900	26900	26900	0
15	20241119	185100	4235160750	26900	26900	26900	26900	0
16	20241119	185000	4235160750	26900	26900	26900	26900	0
17	20241119	184900	4235160750	26900	26900	26900	26900	0
18	20241119	184800	4235160750	26900	26900	26900	26900	0
19	20241119	184700	4235160750	26900	26900	26900	26900	0
20	20241119	184600	4235160750	26900	26900	26900	26900	0
21	20241119	184500	4235160750	26900	26900	26900	26900	0
22	20241119	184400	4235160750	26900	26900	26900	26900	0
23	20241119	184300	4235160750	26900	26900	26900	26900	0
24	20241119	184200	4235160750	26900	26900	26900	26900	0
25	20241119	184100	4235160750	26900	26900	26900	26900	0
26	20241119	184000	4235160750	26900	26900	26900	26900	0
27	20241119	183900	4235160750	26900	26900	26900	26900	0
28	20241119	183800	4235160750	26900	26900	26900	26900	0
29	20241119	183700	4235160750	26900	26900	26900	26900	0
30	20241119	183600	4235160750	26900	26900	26900	26900	0
31	20241119	183500	4235160750	26900	26900	26900	26900	0
32	20241119	183400	4235160750	26900	26900	26900	26900	3415
33	20241119	183300	4235160750	26900	26900	26900	26900	0
34	20241119	183200	4235160750	26900	26900	26900	26900	0
35	20241119	183100	4235160750	26900	26900	26900	26900	0
36	20241119	183000	4235160750	26900	26900	26900	26900	0
37	20241119	182900	4235160750	26900	26900	26900	26900	0
38	20241119	182800	4235160750	26900	26900	26900	26900	0
39	20241119	182700	4235160750	26900	26900	26900	26900	0
40	20241119	182600	4235160750	26900	26900	26900	26900	0
41	20241119	182500	4235160750	26900	26900	26900	26900	0
42	20241119	182400	4235160750	26900	26900	26900	26900	0
43	20241119	182300	4235160750	26900	26900	26900	26900	0
44	20241119	182200	4235160750	26900	26900	26900	26900	0
45	20241119	182100	4235160750	26900	26900	26900	26900	0
46	20241119	182000	4235160750	26900	26900	26900	26900	0
47	20241119	181900	4235160750	26900	26900	26900	26900	0
48	20241119	181800	4235160750	26900	26900	26900	26900	0
49	20241119	181700	4235160750	26900	26900	26900	26900	0
50	20241119	181600	4235160750	26900	26900	26900	26900	0
51	20241119	181500	4235160750	26900	26900	26900	26900	0
52	20241119	181400	4235160750	26900	26900	26900	26900	0
53	20241119	181300	4235160750	26900	26900	26900	26900	0
54	20241119	181200	4235160750	26900	26900	26900	26900	0
55	20241119	181100	4235160750	26900	26900	26900	26900	0
56	20241119	181000	4235160750	26900	26900	26900	26900	0
57	20241119	180900	4235160750	26900	26900	26900	26900	0
58	20241119	180800	4235160750	26900	26900	26900	26900	0
59	20241119	180700	4235160750	26900	26900	26900	26900	0
60	20241119	180600	4235160750	26900	26900	26900	26900	0
61	20241119	180500	4235160750	26900	26900	26900	26900	0
62	20241119	180400	4235160750	26900	26900	26900	26900	3415
63	20241119	180300	4235160750	26900	26900	26900	26900	0
64	20241119	180200	4235160750	26900	26900	26900	26900	0
65	20241119	180100	4235160750	26900	26900	26900	26900	0
66	20241119	180000	4235160750	26900	26900	26900	26900	0
67	20241119	175900	4235160750	26900	26900	26900	26900	0
68	20241119	175800	4235160750	26900	26900	26900	26900	0
69	20241119	175700	4235160750	26900	26900	26900	26900	0
70	20241119	175600	4235160750	26900	26900	26900	26900	0
71	20241119	175500	4235160750	26900	26900	26900	26900	0
72	20241119	175400	4235160750	26900	26900	26900	26900	0
73	20241119	175300	4235160750	26900	26900	26900	26900	0
74	20241119	175200	4235160750	26900	26900	26900	26900	0
75	20241119	175100	4235160750	26900	26900	26900	26900	0
76	20241119	175000	4235160750	26900	26900	26900	26900	0
77	20241119	174900	4235160750	26900	26900	26900	26900	0
78	20241119	174800	4235160750	26900	26900	26900	26900	0
79	20241119	174700	4235160750	26900	26900	26900	26900	0
80	20241119	174600	4235160750	26900	26900	26900	26900	0
81	20241119	174500	4235160750	26900	26900	26900	26900	0
82	20241119	174400	4235160750	26900	26900	26900	26900	0
83	20241119	174300	4235160750	26900	26900	26900	26900	0
84	20241119	174200	4235160750	26900	26900	26900	26900	0
85	20241119	174100	4235160750	26900	26900	26900	26900	0
86	20241119	174000	4235160750	26900	26900	26900	26900	0
87	20241119	173900	4235160750	26900	26900	26900	26900	0
88	20241119	173800	4235160750	26900	26900	26900	26900	0
89	20241119	173700	4235160750	26900	26900	26900	26900	0
90	20241119	173600	4235160750	26900	26900	26900	26900	0
91	20241119	173500	4235160750	26900	26900	26900	26900	0
92	20241119	173400	4235160750	26900	26900	26900	26900	3415
93	20241119	173300	4235160750	26900	26900	26900	26900	0
94	20241119	173200	4235160750	26900	26900	26900	26900	0
95	20241119	173100	4235160750	26900	26900	26900	26900	0
96	20241119	173000	4235160750	26900	26900	26900	26900	0
97	20241119	172900	4235160750	26900	26900	26900	26900	0
98	20241119	172800	4235160750	26900	26900	26900	26900	0
99	20241119	172700	4235160750	26900	26900	26900	26900	0
100	20241119	172600	4235160750	26900	26900	26900	26900	0
101	20241119	172500	4235160750	26900	26900	26900	26900	0
102	20241119	172400	4235160750	26900	26900	26900	26900	0
103	20241119	172300	4235160750	26900	26900	26900	26900	0
104	20241119	172200	4235160750	26900	26900	26900	26900	0
105	20241119	172100	4235160750	26900	26900	26900	26900	0
106	20241119	172000	4235160750	26900	26900	26900	26900	0
107	20241119	171900	4235160750	26900	26900	26900	26900	0
108	20241119	171800	4235160750	26900	26900	26900	26900	0
109	20241119	171700	4235160750	26900	26900	26900	26900	0
110	20241119	171600	4235160750	26900	26900	26900	26900	0
111	20241119	171500	4235160750	26900	26900	26900	26900	0
112	20241119	171400	4235160750	26900	26900	26900	26900	0
113	20241119	171300	4235160750	26900	26900	26900	26900	0
114	20241119	171200	4235160750	26900	26900	26900	26900	0
115	20241119	171100	4235160750	26900	26900	26900	26900	0
116	20241119	171000	4235160750	26900	26900	26900	26900	0
117	20241119	170900	4235160750	26900	26900	26900	26900	0
118	20241119	170800	4235160750	26900	26900	26900	26900	0
119	20241119	170700	4235160750	26900	26900	26900	26900	0
120	20241119	170600	4235160750	26900	26900	26900	26900	0
121	20241119	170500	4235160750	26900	26900	26900	26900	0
122	20241119	170400	4235160750	26900	26900	26900	26900	3415
123	20241119	170300	4235160750	26900	26900	26900	26900	0
124	20241119	170200	4235160750	26900	26900	26900	26900	0
125	20241119	170100	4235160750	26900	26900	26900	26900	0
126	20241119	170000	4235160750	26900	26900	26900	26900	0
127	20241119	165900	4235160750	26900	26900	26900	26900	0
128	20241119	165800	4235160750	26900	26900	26900	26900	0
129	20241119	165700	4235160750	26900	26900	26900	26900	0
130	20241119	165600	4235160750	26900	26900	26900	26900	0
131	20241119	165500	4235160750	26900	26900	26900	26900	0
132	20241119	165400	4235160750	26900	26900	26900	26900	0
133	20241119	165300	4235160750	26900	26900	26900	26900	0
134	20241119	165200	4235160750	26900	26900	26900	26900	0
135	20241119	165100	4235160750	26900	26900	26900	26900	0
136	20241119	165000	4235160750	26900	26900	26900	26900	0
137	20241119	164900	4235160750	26900	26900	26900	26900	0
138	20241119	164800	4235160750	26900	26900	26900	26900	0
139	20241119	164700	4235160750	26900	26900	26900	26900	0
140	20241119	164600	4235160750	26900	26900	26900	26900	0
141	20241119	164500	4235160750	26900	26900	26900	26900	0
142	20241119	164400	4235160750	26900	26900	26900	26900	0
143	20241119	164300	4235160750	26900	26900	26900	26900	0
144	20241119	164200	4235160750	26900	26900	26900	26900	0
145	20241119	164100	4235160750	26900	26900	26900	26900	0
146	20241119	164000	4235160750	26900	26900	26900	26900	0
147	20241119	163900	4235160750	26900	26900	26900	26900	0
148	20241119	163800	4235160750	26900	26900	26900	26900	0
149	20241119	163700	4235160750	26900	26900	26900	26900	0
150	20241119	163600	4235160750	26900	26900	26900	26900	0
151	20241119	163500	4235160750	26900	26900	26900	26900	0
152	20241119	163400	4235160750	26900	26900	26900	26900	3415
153	20241119	163300	4235160750	26900	26900	26900	26900	0
154	20241119	163200	4235160750	26900	26900	26900	26900	0
155	20241119	163100	4235160750	26900	26900	26900	26900	0
156	20241119	163000	4235160750	26900	26900	26900	26900	0
157	20241119	162900	4235160750	26900	26900	26900	26900	0
158	20241119	162800	4235160750	26900	26900	26900	26900	0
159	20241119	162700	4235160750	26900	26900	26900	26900	0
160	20241119	162600	4235160750	26900	26900	26900	26900	0
161	20241119	162500	4235160750	26900	26900	26900	26900	0
162	20241119	162400	4235160750	26900	26900	26900	26900	0
163	20241119	162300	4235160750	26900	26900	26900	26900	0
164	20241119	162200	4235160750	26900	26900	26900	26900	0
165	20241119	162100	4235160750	26900	26900	26900	26900	0
166	20241119	162000	4235160750	26900	26900	26900	26900	0
167	20241119	161900	4235160750	26900	26900	26900	26900	0
168	20241119	161800	4235160750	26900	26900	26900	26900	0
169	20241119	161700	4235160750	26900	26900	26900	26900	0
170	20241119	161600	4235160750	26900	26900	26900	26900	0
171	20241119	161500	4235160750	26900	26900	26900	26900	0
172	20241119	161400	4235160750	26900	26900	26900	26900	0
173	20241119	161300	4235160750	26900	26900	26900	26900	0
174	20241119	161200	4235160750	26900	26900	26900	26900	0
175	20241119	161100	4235160750	26900	26900	26900	26900	0
176	20241119	161000	4235160750	26900	26900	26900	26900	0
177	20241119	160900	4235160750	26900	26900	26900	26900	0
178	20241119	160800	4235160750	26900	26900	26900	26900	0
179	20241119	160700	4235160750	26900	26900	26900	26900	0
180	20241119	160600	4235160750	26900	26900	26900	26900	0
181	20241119	160500	4235160750	26900	26900	26900	26900	0
182	20241119	160400	4235160750	26900	26900	26900	26900	3415
183	20241119	160300	4235160750	26900	26900	26900	26900	0
184	20241119	160200	4235160750	26900	26900	26900	26900	0
185	20241119	160100	4235160750	26900	26900	26900	26900	0
186	20241119	160000	4235160750	26900	26900	26900	26900	0
187	20241119	155900	4235160750	26900	26900	26900	26900	0
188	20241119	155800	4235160750	26900	26900	26900	26900	0
189	20241119	155700	4235160750	26900	26900	26900	26900	0
190	20241119	155600	4235160750	26900	26900	26900	26900	0
191	20241119	155500	4235160750	26900	26900	26900	26900	0
192	20241119	155400	4235160750	26900	26900	26900	26900	0
193	20241119	155300	4235160750	26900	26900	26900	26900	0
194	20241119	155200	4235160750	26900	26900	26900	26900	0
195	20241119	155100	4235160750	26900	26900	26900	26900	0
196	20241119	155000	4235160750	26900	26900	26900	26900	0
197	20241119	154900	4235160750	26900	26900	26900	26900	0
198	20241119	154800	4235160750	26900	26900	26900	26900	0
199	20241119	154700	4235160750	26900	26900	26900	26900	0
200	20241119	154600	4235160750	26900	26900	26900	26900	0
201	20241119	154500	4235160750	26900	26900	26900	26900	0
202	20241119	154400	4235160750	26900	26900	26900	26900	0
203	20241119	154300	4235160750	26900	26900	26900	26900	0
204	20241119	154200	4235160750	26900	26900	26900	26900	0
205	20241119	154100	4235160750	26900	26900	26900	26900	0
206	20241119	154000	4235160750	26900	26900	26900	26900	0
207	20241119	153900	4235160750	26900	26900	26900	26900	0
208	20241119	153800	4235160750	26900	26900	26900	26900	0
209	20241119	153700	4235160750	26900	26900	26900	26900	0
210	20241119	153600	4235160750	26900	26900	26900	26900	0
211	20241119	153500	4235160750	26900	26900	26900	26900	0
212	20241119	153400	4235160750	26900	26900	26900	26900	3415
213	20241119	153300	4235160750	26900	26900	26900	26900	0
214	20241119	153200	4235160750	26900	26900	26900	26900	0
215	20241119	153100	4235160750	26900	26900	26900	26900	0
216	20241119	153000	4235160750	26900	26900	26900	26900	3415
217	20241119	152900	4143297250	26850	26850	26850	26850	0
218	20241119	152800	4143297250	26850	26850	26850	26850	0
219	20241119	152700	4143297250	26850	26850	26850	26850	0
220	20241119	152600	4143297250	26850	26850	26850	26850	0
221	20241119	152500	4143297250	26850	26850	26850	26850	0
222	20241119	152400	4143297250	26850	26850	26850	26850	0
223	20241119	152300	4143297250	26850	26850	26850	26850	0
224	20241119	152200	4143297250	26850	26850	26850	26850	0
225	20241119	152100	4143297250	26850	26850	26850	26850	0
226	20241119	152000	4143297250	26850	26850	26850	26850	0
227	20241119	151900	4143297250	26850	26850	26900	26700	1717
228	20241119	151800	4097334000	26900	26950	26950	26900	1114
229	20241119	151700	4067324500	26950	26900	26950	26900	374
230	20241119	151600	4057257950	26950	26900	26950	26850	450
231	20241119	151500	4045148500	26900	26950	26950	26750	4563
232	20241119	151400	3922946150	26950	26900	26950	26900	471
233	20241119	151300	3910274250	26900	26850	26900	26850	394
234	20241119	151200	3899690800	26900	26900	26900	26850	494
235	20241119	151100	3886421850	26900	26900	26900	26850	495
236	20241119	151000	3873124450	26900	26900	26900	26850	1054
237	20241119	150900	3844809450	26850	26900	26900	26850	443
238	20241119	150800	3832896500	26900	26900	26900	26900	467
239	20241119	150700	3820334200	26900	26900	26900	26900	347
240	20241119	150600	3810999900	26900	26900	26950	26900	605
241	20241119	150500	3794719600	26950	26950	26950	26900	369
242	20241119	150400	3784787450	26950	26900	26950	26850	993
243	20241119	150300	3758062700	26850	26850	26900	26850	350
244	20241119	150200	3748665150	26900	26900	26900	26850	245
245	20241119	150100	3742086750	26850	26900	26900	26850	408
246	20241119	150000	3731125650	26850	26850	26850	26800	2836
247	20241119	145900	3654992100	26750	26750	26750	26750	339
248	20241119	145800	3645923850	26750	26800	26800	26750	355
249	20241119	145700	3636422300	26750	26800	26800	26750	316
250	20241119	145600	3627969200	26750	26750	26800	26750	400
251	20241119	145500	3617268650	26800	26700	26850	26700	502
252	20241119	145400	3603832850	26750	26800	26800	26700	686
253	20241119	145300	3585485900	26750	26750	26800	26750	514
254	20241119	145200	3571734900	26750	26700	26800	26700	386
255	20241119	145100	3561415100	26800	26700	26800	26700	306
256	20241119	145000	3553243800	26800	26750	26800	26700	449
257	20241119	144900	3541244300	26700	26750	26750	26700	270
258	20241119	144800	3534034250	26750	26750	26750	26700	352
259	20241119	144700	3524635550	26700	26850	26850	26700	767
260	20241119	144600	3504103200	26700	26750	26750	26700	356
261	20241119	144500	3494592750	26850	26850	26850	26700	285
262	20241119	144400	3486979300	26700	26700	26850	26700	1254
263	20241119	144300	3453408000	26650	26750	26750	26650	1371
264	20241119	144200	3416803300	26750	26750	26750	26700	47
265	20241119	144100	3415546350	26750	26750	26750	26700	270
266	20241119	144000	3408335950	26800	26700	26800	26700	952
267	20241119	143900	3382882100	26700	26750	26750	26700	258
268	20241119	143800	3375993000	26750	26650	26750	26650	305
269	20241119	143700	3367849450	26650	26750	26750	26650	354
270	20241119	143600	3358397900	26750	26650	26750	26650	455
271	20241119	143500	3346249400	26700	26750	26750	26700	724
272	20241119	143400	3326918450	26700	26700	26750	26700	438
273	20241119	143300	3315218750	26700	26800	26800	26700	776
274	20241119	143200	3294474200	26750	26750	26750	26700	569
275	20241119	143100	3279253750	26800	26800	26800	26750	27
276	20241119	143000	3278530400	26750	26700	26800	26700	117
277	20241119	142900	3275400850	26750	26700	26800	26650	397
278	20241119	142800	3264801350	26650	26750	26750	26650	811
279	20241119	142700	3243146600	26750	26750	26800	26750	237
280	20241119	142600	3236806800	26800	26750	26800	26750	750
281	20241119	142500	3216744250	26750	26800	26800	26750	54
282	20241119	142400	3215299700	26750	26800	26800	26750	64
283	20241119	142300	3213587600	26750	26750	26750	26750	6
284	20241119	142200	3213427100	26800	26800	26800	26800	288
285	20241119	142100	3205708700	26800	26800	26800	26800	32
286	20241119	142000	3204851100	26800	26850	26850	26800	181
287	20241119	141900	3200000250	26800	26800	26800	26800	49
288	20241119	141800	3198687050	26800	26800	26800	26800	279
289	20241119	141700	3191209850	26800	26850	26850	26800	711
290	20241119	141600	3172141500	26800	26800	26800	26800	8
291	20241119	141500	3171927100	26800	26800	26850	26800	122
292	20241119	141400	3168653150	26800	26850	26850	26800	37
293	20241119	141300	3167661350	26850	26850	26850	26800	63
294	20241119	141200	3165970100	26850	26800	26850	26800	159
295	20241119	141100	3161708800	26850	26800	26850	26800	34
296	20241119	141000	3160796700	26800	26850	26850	26800	53
297	20241119	140900	3159374050	26800	26800	26800	26800	626
298	20241119	140800	3142597250	26800	26900	26900	26800	96
299	20241119	140700	3140024250	26900	26800	26900	26800	11
300	20241119	140600	3139729250	26750	26800	26800	26750	394
301	20241119	140500	3129179300	26800	26700	26800	26700	6
302	20241119	140400	3129019000	26950	26850	26950	26650	3595
303	20241119	140300	3032816750	26850	26850	26900	26850	202
304	20241119	140200	3027392950	26900	26950	26950	26900	6
305	20241119	140100	3027231500	26850	26900	26950	26850	211
306	20241119	140000	3021555900	26900	26900	26900	26900	6
307	20241119	135900	3021394500	26900	26900	26900	26900	501
308	20241119	135800	3007917600	26900	26950	26950	26900	153
309	20241119	135700	3003795450	27000	27000	27000	27000	0
310	20241119	135600	3003795450	27000	27000	27000	26950	98
311	20241119	135500	3001153750	26950	26950	27000	26950	1073
312	20241119	135400	2972233050	26950	26950	27000	26950	42
313	20241119	135300	2971101050	26950	27000	27000	26950	27
314	20241119	135200	2970372350	27000	27000	27000	27000	95
315	20241119	135100	2967807350	27000	27000	27000	27000	387
316	20241119	135000	2957358350	27000	27000	27000	26950	93
317	20241119	134900	2954847600	26950	27000	27000	26950	29
318	20241119	134800	2954065100	26950	27000	27000	26950	9
319	20241119	134700	2953822450	27000	27000	27000	26950	211
320	20241119	134600	2948135700	27000	26950	27000	26950	2
321	20241119	134500	2948081750	27000	27000	27000	26950	40
322	20241119	134400	2947002050	27000	27000	27000	26950	230
323	20241119	134300	2940792300	27000	27000	27000	26950	885
324	20241119	134200	2916897350	27000	27050	27050	27000	473
325	20241119	134100	2904115050	27050	27050	27050	27050	16
326	20241119	134000	2903682250	27050	27100	27100	27050	118
327	20241119	133900	2900490300	27050	27100	27100	27050	83
328	20241119	133800	2898243100	27050	27050	27050	27050	6
329	20241119	133700	2898080800	27050	27050	27050	27050	6
330	20241119	133600	2897918500	27050	27050	27050	27050	50
331	20241119	133500	2896566000	27050	27050	27050	27050	6
332	20241119	133400	2896403700	27050	27050	27100	27050	32
333	20241119	133300	2895537150	27050	27100	27100	27050	196
334	20241119	133200	2890235250	27050	27050	27050	27050	136
335	20241119	133100	2886556450	27050	27100	27100	27050	25
336	20241119	133000	2885879200	27100	27050	27100	27050	159
337	20241119	132900	2881578150	27050	27000	27050	27000	262
338	20241119	132800	2874491300	27000	27000	27000	27000	196
339	20241119	132700	2869199300	27000	27050	27050	27000	2
340	20241119	132600	2869145250	27000	27000	27000	27000	63
341	20241119	132500	2867444250	27000	27050	27050	27000	62
342	20241119	132400	2865769200	27050	27000	27050	27000	144
343	20241119	132300	2861874800	27000	27050	27050	27000	179
344	20241119	132200	2857036800	27050	27000	27050	27000	20
345	20241119	132100	2856496100	27000	27050	27050	27000	42
346	20241119	132000	2855362050	27000	27000	27050	27000	718
347	20241119	131900	2835968100	27000	27000	27000	27000	30
348	20241119	131800	2835158100	27000	27000	27000	27000	43
349	20241119	131700	2833997100	27000	27050	27100	27000	130
350	20241119	131600	2830476300	27050	27050	27050	27000	80
351	20241119	131500	2828315050	27000	27000	27000	27000	26
352	20241119	131400	2827613050	27000	27050	27050	27000	13
353	20241119	131300	2827261450	27050	27000	27050	27000	16
354	20241119	131200	2826828900	27000	27000	27000	27000	351
355	20241119	131100	2817351900	27000	27050	27050	27000	7
356	20241119	131000	2817162850	27050	27050	27050	27000	198
357	20241119	130900	2811811750	27000	26950	27000	26950	609
358	20241119	130800	2795369000	27000	26950	27000	26950	36
359	20241119	130700	2794397300	27000	26950	27000	26950	41
360	20241119	130600	2793292300	26950	26950	26950	26950	16
361	20241119	130500	2792861100	26950	26950	26950	26950	1
362	20241119	130400	2792834150	26950	27000	27000	26950	12
363	20241119	130300	2792510400	26950	26950	26950	26950	51
364	20241119	130200	2791135950	26950	26950	26950	26950	17
365	20241119	130100	2790677800	27000	26900	27000	26900	71
366	20241119	130000	2788767500	26950	27000	27000	26950	678
367	20241119	125900	2770495350	26950	26950	26950	26950	6
368	20241119	125800	2770333650	26950	27000	27000	26950	11
369	20241119	125700	2770037150	26950	26950	26950	26950	286
370	20241119	125600	2762329450	26950	26950	26950	26950	193
371	20241119	125500	2757128100	26950	27000	27000	26950	220
372	20241119	125400	2751188350	27000	27050	27050	27000	8
373	20241119	125300	2750972300	27000	27000	27000	27000	6
374	20241119	125200	2750810300	27000	27000	27000	26950	56
375	20241119	125100	2749298550	26950	26950	26950	26950	5
376	20241119	125000	2749163800	26950	26950	26950	26950	0
377	20241119	124900	2749163800	26950	27000	27000	26950	39
378	20241119	124800	2748111100	27000	27000	27000	27000	35
379	20241119	124700	2747166100	27000	27000	27000	27000	143
380	20241119	124600	2743305100	27000	27050	27050	27000	13
381	20241119	124500	2742954000	27000	27000	27000	27000	144
382	20241119	124400	2739066000	27050	27000	27050	27000	144
383	20241119	124300	2735177950	27050	27050	27050	27050	27
384	20241119	124200	2734447600	27050	27050	27050	27050	150
385	20241119	124100	2730390100	27000	27050	27050	27000	33
386	20241119	124000	2729497500	27000	27000	27050	27000	41
387	20241119	123900	2728389250	27000	27000	27050	27000	10
388	20241119	123800	2728119200	27050	27000	27050	27000	10
389	20241119	123700	2727849000	27000	27000	27000	27000	5
390	20241119	123600	2727714000	27000	27000	27050	27000	308
391	20241119	123500	2719397950	27050	27050	27050	27050	104
392	20241119	123400	2716584750	27000	27000	27050	27000	332
393	20241119	123300	2707613950	26950	27000	27000	26950	117
394	20241119	123200	2704458700	26950	26950	26950	26950	5
395	20241119	123100	2704323950	27000	26950	27000	26900	246
396	20241119	123000	2697695800	26900	26900	26950	26900	39
397	20241119	122900	2696646500	26850	26900	26900	26850	169
398	20241119	122800	2692102950	26850	26900	26900	26850	84
399	20241119	122700	2689844500	26900	26900	26900	26900	53
400	20241119	122600	2688418800	26900	26900	26900	26850	11
401	20241119	122500	2688123150	26900	26900	26900	26850	27
402	20241119	122400	2687397150	26900	26850	26900	26850	408
403	20241119	122300	2676442300	26850	26950	26950	26850	686
404	20241119	122200	2658019100	26900	26900	26900	26900	6
405	20241119	122100	2657857700	26950	26900	26950	26900	101
406	20241119	122000	2655140750	26900	26950	26950	26900	32
407	20241119	121900	2654278600	26950	26950	26950	26900	516
408	20241119	121800	2640391550	26950	27000	27000	26950	7
409	20241119	121700	2640202850	26950	27000	27000	26950	159
410	20241119	121600	2635917750	26950	26950	26950	26950	40
411	20241119	121500	2634839750	27000	26950	27000	26950	7
412	20241119	121400	2634651000	27000	26950	27000	26950	235
413	20241119	121300	2628308500	27000	27000	27000	26950	249
414	20241119	121200	2621586500	27000	27050	27050	27000	153
415	20241119	121100	2617450650	27050	27100	27100	27050	18
416	20241119	121000	2616963100	27050	27100	27100	27050	6
417	20241119	120900	2616800750	27100	27100	27100	27100	421
418	20241119	120800	2605391650	27100	27100	27100	27050	11
419	20241119	120700	2605093800	27050	27100	27100	27050	2
420	20241119	120600	2605039650	27100	27100	27100	27100	74
421	20241119	120500	2603034250	27100	27100	27100	27100	91
422	20241119	120400	2600568150	27100	27100	27100	27100	181
423	20241119	120300	2595663050	27100	27100	27100	27050	164
424	20241119	120200	2591224100	27100	27100	27100	27100	42
425	20241119	120100	2590085900	27100	27100	27100	27100	100
426	20241119	120000	2587375900	27100	27150	27150	27050	43
427	20241119	115900	2586210850	27100	27050	27100	27050	400
428	20241119	115800	2575372250	27050	27000	27050	27000	300
429	20241119	115700	2567262500	27000	26950	27000	26950	108
430	20241119	115600	2564346550	26950	26950	26950	26950	5
431	20241119	115500	2564211800	26950	27000	27000	26950	6
432	20241119	115400	2564050050	27000	27000	27000	26950	8
433	20241119	115300	2563834350	26950	26950	27000	26950	22
434	20241119	115200	2563241250	26950	26950	26950	26950	98
435	20241119	115100	2560600150	26950	26950	26950	26950	35
436	20241119	115000	2559656900	26900	27000	27000	26900	112
437	20241119	114900	2556634000	27000	27000	27000	27000	1
438	20241119	114800	2556607000	27100	27100	27100	27050	101
439	20241119	114700	2553870200	27050	26900	27050	26900	205
440	20241119	114600	2548329050	26900	26900	26900	26900	139
441	20241119	114500	2544589950	26850	26850	26850	26850	47
442	20241119	114400	2543328000	26900	26850	26900	26850	94
443	20241119	114300	2540802150	26850	26850	26850	26850	227
444	20241119	114200	2534707200	26900	26900	26900	26900	111
445	20241119	114100	2531721300	26900	26850	26950	26850	110
446	20241119	114000	2528763450	26950	26850	26950	26800	17
447	20241119	113900	2528306700	26800	26800	26800	26800	46
448	20241119	113800	2527073900	26900	26900	26900	26900	5
449	20241119	113700	2526939400	26900	26900	26900	26750	1951
450	20241119	113600	2474607950	26850	26850	26850	26850	5
451	20241119	113500	2474473700	26900	26900	26900	26900	3
452	20241119	113400	2474393000	26900	26900	26900	26900	71
453	20241119	113300	2472483100	26900	26900	26900	26900	125
454	20241119	113200	2469120600	26850	26850	26850	26850	11
455	20241119	113100	2468825250	26850	26950	26950	26850	16
456	20241119	113000	2468395300	26900	26900	26900	26900	125
457	20241119	112900	2465032800	26900	26900	26900	26900	6
458	20241119	112800	2464871400	27000	27000	27000	27000	10
459	20241119	112700	2464601400	27000	26900	27000	26900	264
460	20241119	112600	2457499500	26950	27000	27000	26950	443
461	20241119	112500	2445560550	26950	27050	27050	26950	318
462	20241119	112400	2436990250	26950	27000	27000	26950	278
463	20241119	112300	2429491250	27000	27000	27000	27000	7
464	20241119	112200	2429302250	27000	27000	27000	27000	68
465	20241119	112100	2427466250	27000	27000	27000	27000	8
466	20241119	112000	2427250250	27000	26950	27000	26950	46
467	20241119	111900	2426010200	27000	27000	27000	27000	62
468	20241119	111800	2424336200	27000	27000	27000	26950	1437
469	20241119	111700	2385540450	27000	27000	27000	27000	6
470	20241119	111600	2385378450	27000	27000	27000	27000	374
471	20241119	111500	2375280450	27000	27150	27150	27000	49
472	20241119	111400	2373957300	27150	27100	27150	27100	535
473	20241119	111300	2359457450	27100	27100	27100	27100	1
474	20241119	111200	2359430350	27000	27050	27050	27000	558
475	20241119	111100	2344360650	27100	27050	27100	27050	530
476	20241119	111000	2330004850	27050	27050	27050	27050	50
477	20241119	110900	2328652350	27050	27050	27050	27050	1
478	20241119	110800	2328625300	27000	27000	27000	27000	194
479	20241119	110700	2323387300	27000	27050	27050	27000	178
480	20241119	110600	2318581250	27050	26900	27050	26900	3072
481	20241119	110500	2235813650	26850	26850	26850	26850	212
482	20241119	110400	2230121450	26850	26900	26900	26850	133
483	20241119	110300	2226547000	26900	26900	26900	26900	120
484	20241119	110200	2223319000	26900	26900	26900	26900	98
485	20241119	110100	2220682800	26900	26950	26950	26850	274
486	20241119	110000	2213314950	26950	26950	26950	26950	1
487	20241119	105900	2213288000	26950	26950	26950	26950	210
488	20241119	105800	2207628500	26900	26950	27000	26900	928
489	20241119	105700	2182658650	26950	26950	26950	26950	296
490	20241119	105600	2174681450	26950	27000	27000	26950	15
491	20241119	105500	2174277150	27000	26950	27000	26950	17
492	20241119	105400	2173818800	26950	26950	26950	26950	238
493	20241119	105300	2167404700	27000	26950	27000	26950	4
494	20241119	105200	2167296750	26950	26950	26950	26950	12
495	20241119	105100	2166973350	27000	26950	27000	26950	45
496	20241119	105000	2165760350	27000	27000	27000	27000	11
497	20241119	104900	2165463350	26950	26950	26950	26950	2
498	20241119	104800	2165409450	26950	26950	26950	26950	1
499	20241119	104700	2165382500	26950	26950	27000	26950	142
500	20241119	104600	2161554750	26950	26950	26950	26950	36
501	20241119	104500	2160584550	26900	26900	26900	26900	26
502	20241119	104400	2159885150	26900	27000	27000	26900	31
503	20241119	104300	2159051150	26950	26900	26950	26900	368
504	20241119	104200	2149145300	26850	26900	26900	26850	558
505	20241119	104100	2134144400	26850	26900	26900	26850	62
506	20241119	104000	2132479100	26850	26900	26900	26850	115
507	20241119	103900	2129386700	26900	26950	26950	26900	152
508	20241119	103800	2125296300	27000	27000	27000	27000	3
509	20241119	103700	2125215300	26950	26900	26950	26900	232
510	20241119	103600	2118965150	26900	26900	26900	26900	47
511	20241119	103500	2117700850	26850	26900	26900	26850	55
512	20241119	103400	2116223000	26900	26950	26950	26900	185
513	20241119	103300	2111246450	26950	26950	26950	26950	6
514	20241119	103200	2111084750	26900	26950	26950	26900	205
515	20241119	103100	2105568850	26950	26950	26950	26950	10
516	20241119	103000	2105299350	26950	26950	26950	26950	81
517	20241119	102900	2103116400	26950	26900	26950	26900	3
518	20241119	102800	2103035650	26900	26900	26900	26900	35
519	20241119	102700	2102094150	26900	26950	26950	26900	63
520	20241119	102600	2100396800	26900	26900	26900	26900	10
521	20241119	102500	2100127800	26900	26900	26900	26900	67
522	20241119	102400	2098325500	26900	26950	27000	26900	84
523	20241119	102300	2096058950	27000	27000	27000	26950	540
524	20241119	102200	2081502900	27000	27150	27150	27000	1066
525	20241119	102100	2052647300	27150	27100	27150	27100	123
526	20241119	102000	2049313650	27100	27050	27100	27050	50
527	20241119	101900	2047960950	27050	27000	27100	27000	617
528	20241119	101800	2031275050	27000	27000	27000	27000	121
529	20241119	101700	2028008050	27050	26950	27050	26950	13
530	20241119	101600	2027657200	27000	26950	27000	26900	1034
531	20241119	101500	1999776100	26950	27000	27000	26950	80
532	20241119	101400	1997619000	27000	27000	27000	27000	0
533	20241119	101300	1997619000	27000	26900	27000	26900	1089
534	20241119	101200	1968305700	26900	26850	26900	26850	57
535	20241119	101100	1966774150	26850	26900	26900	26850	115
536	20241119	101000	1963685650	26900	26900	26900	26900	58
537	20241119	100900	1962125450	26850	26850	26850	26850	175
538	20241119	100800	1957426700	26850	26850	26900	26800	213
539	20241119	100700	1951717500	26850	26800	26850	26800	697
540	20241119	100600	1933008300	26800	26800	26800	26800	46
541	20241119	100500	1931775500	26850	26850	26850	26850	1
542	20241119	100400	1931748650	26850	26800	26850	26800	103
543	20241119	100300	1928988000	26850	26900	26900	26850	281
544	20241119	100200	1921443100	26900	26900	26950	26850	244
545	20241119	100100	1914891350	26900	26650	26900	26650	180
546	20241119	100000	1910077000	26600	26750	26750	26600	345
547	20241119	095900	1900882900	26700	26700	26700	26700	10
548	20241119	095800	1900615900	26650	26700	26700	26650	305
549	20241119	095700	1892487450	26700	26650	26700	26600	716
550	20241119	095600	1873404500	26650	26650	26650	26600	1502
551	20241119	095500	1833437450	26650	26600	26650	26600	279
552	20241119	095400	1826014200	26650	26600	26650	26600	23
553	20241119	095300	1825402050	26700	26650	26700	26600	949
554	20241119	095200	1800116200	26700	26750	26750	26700	1615
555	20241119	095100	1756994500	26750	26700	26750	26700	167
556	20241119	095000	1752530000	26700	26750	26750	26700	408
557	20241119	094900	1741626250	26700	26800	26800	26700	230
558	20241119	094800	1735470200	26800	26750	26800	26750	332
559	20241119	094700	1726582650	26750	26800	26800	26750	589
560	20241119	094600	1710826400	26800	26850	26850	26800	27
561	20241119	094500	1710102500	26750	26800	26800	26750	99
562	20241119	094400	1707453950	26750	26900	26900	26750	1486
563	20241119	094300	1667595600	26900	27000	27000	26900	544
564	20241119	094200	1652956900	27050	27050	27050	26950	1459
565	20241119	094100	1613559600	27050	27050	27050	27050	17
566	20241119	094000	1613099750	27050	27050	27050	27050	27
567	20241119	093900	1612369400	27000	27000	27000	27000	512
568	20241119	093800	1598545400	27000	26950	27000	26950	249
569	20241119	093700	1591824250	26950	27000	27000	26950	335
570	20241119	093600	1582793300	27000	27000	27000	27000	415
571	20241119	093500	1571588300	27000	27000	27000	27000	155
572	20241119	093400	1567403300	27000	27050	27050	27000	377
573	20241119	093300	1557209150	27050	26950	27050	26950	225
574	20241119	093200	1551141450	27000	27000	27050	27000	402
575	20241119	093100	1540285400	27050	27050	27050	27000	78
576	20241119	093000	1538179250	27000	26950	27000	26950	694
577	20241119	092900	1519442400	27000	27000	27000	27000	85
578	20241119	092800	1517147400	26950	27000	27000	26950	363
579	20241119	092700	1507347850	27000	27050	27050	27000	250
580	20241119	092600	1500595850	27000	27000	27050	27000	244
581	20241119	092500	1493997550	27000	26850	27050	26850	1199
582	20241119	092400	1461673650	26850	26900	26900	26850	101
583	20241119	092300	1458958150	26950	26950	26950	26850	540
584	20241119	092200	1444456250	26900	26900	26950	26850	1422
585	20241119	092100	1406164500	26900	26950	26950	26900	298
586	20241119	092000	1398134250	26950	26800	26950	26800	769
587	20241119	091900	1377471200	26800	26800	26800	26750	372
588	20241119	091800	1367511550	26800	26800	26850	26750	1621
589	20241119	091700	1324024900	26800	26700	26800	26650	479
590	20241119	091600	1311211050	26650	26800	26800	26650	505
591	20241119	091500	1297725400	26850	26750	26850	26750	1241
592	20241119	091400	1264449600	26700	26550	26700	26550	2453
593	20241119	091300	1199265050	26500	26400	26500	26400	1055
594	20241119	091200	1171381700	26400	26400	26450	26300	2663
595	20241119	091100	1101168700	26450	26550	26550	26400	2686
596	20241119	091000	1030103450	26500	26700	26700	26500	3834
597	20241119	090900	928257700	26700	26700	26750	26600	1106
598	20241119	090800	898761100	26700	26550	26800	26550	3935
599	20241119	090700	794091150	26600	26700	26750	26550	2431
600	20241119	090600	729398550	26700	26600	26700	26550	637
601	20241119	090500	712443100	26650	26750	26850	26450	6700
602	20241119	090400	534322900	26850	27050	27050	26800	3012
603	20241119	090300	453439950	27050	26900	27100	26850	2058
604	20241119	090200	397883400	26850	27000	27050	26850	1824
605	20241119	090100	348703000	27050	27350	27350	27000	5746
606	20241119	090000	192578250	27400	27400	27600	27300	7003