KissMeData/058610/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	193500	3409100150	21350	21350	21350	21350	5586
3	20241118	193400	3409100150	21350	21350	21350	21350	0
4	20241118	193300	3409100150	21350	21350	21350	21350	0
5	20241118	193200	3409100150	21350	21350	21350	21350	0
6	20241118	193100	3409100150	21350	21350	21350	21350	0
7	20241118	193000	3409100150	21350	21350	21350	21350	0
8	20241118	192900	3409100150	21350	21350	21350	21350	0
9	20241118	192800	3409100150	21350	21350	21350	21350	0
10	20241118	192700	3409100150	21350	21350	21350	21350	0
11	20241118	192600	3409100150	21350	21350	21350	21350	0
12	20241118	192500	3409100150	21350	21350	21350	21350	0
13	20241118	192400	3409100150	21350	21350	21350	21350	0
14	20241118	192300	3409100150	21350	21350	21350	21350	0
15	20241118	192200	3409100150	21350	21350	21350	21350	0
16	20241118	192100	3409100150	21350	21350	21350	21350	0
17	20241118	192000	3409100150	21350	21350	21350	21350	0
18	20241118	191900	3409100150	21350	21350	21350	21350	0
19	20241118	191800	3409100150	21350	21350	21350	21350	0
20	20241118	191700	3409100150	21350	21350	21350	21350	0
21	20241118	191600	3409100150	21350	21350	21350	21350	0
22	20241118	191500	3409100150	21350	21350	21350	21350	0
23	20241118	191400	3409100150	21350	21350	21350	21350	0
24	20241118	191300	3409100150	21350	21350	21350	21350	0
25	20241118	191200	3409100150	21350	21350	21350	21350	0
26	20241118	191100	3409100150	21350	21350	21350	21350	0
27	20241118	191000	3409100150	21350	21350	21350	21350	0
28	20241118	190900	3409100150	21350	21350	21350	21350	0
29	20241118	190800	3409100150	21350	21350	21350	21350	0
30	20241118	190700	3409100150	21350	21350	21350	21350	0
31	20241118	190600	3409100150	21350	21350	21350	21350	0
32	20241118	190500	3409100150	21350	21350	21350	21350	5586
33	20241118	190400	3409100150	21350	21350	21350	21350	0
34	20241118	190300	3409100150	21350	21350	21350	21350	0
35	20241118	190200	3409100150	21350	21350	21350	21350	0
36	20241118	190100	3409100150	21350	21350	21350	21350	0
37	20241118	190000	3409100150	21350	21350	21350	21350	0
38	20241118	185900	3409100150	21350	21350	21350	21350	0
39	20241118	185800	3409100150	21350	21350	21350	21350	0
40	20241118	185700	3409100150	21350	21350	21350	21350	0
41	20241118	185600	3409100150	21350	21350	21350	21350	0
42	20241118	185500	3409100150	21350	21350	21350	21350	0
43	20241118	185400	3409100150	21350	21350	21350	21350	0
44	20241118	185300	3409100150	21350	21350	21350	21350	0
45	20241118	185200	3409100150	21350	21350	21350	21350	0
46	20241118	185100	3409100150	21350	21350	21350	21350	0
47	20241118	185000	3409100150	21350	21350	21350	21350	0
48	20241118	184900	3409100150	21350	21350	21350	21350	0
49	20241118	184800	3409100150	21350	21350	21350	21350	0
50	20241118	184700	3409100150	21350	21350	21350	21350	0
51	20241118	184600	3409100150	21350	21350	21350	21350	0
52	20241118	184500	3409100150	21350	21350	21350	21350	0
53	20241118	184400	3409100150	21350	21350	21350	21350	0
54	20241118	184300	3409100150	21350	21350	21350	21350	0
55	20241118	184200	3409100150	21350	21350	21350	21350	0
56	20241118	184100	3409100150	21350	21350	21350	21350	0
57	20241118	184000	3409100150	21350	21350	21350	21350	0
58	20241118	183900	3409100150	21350	21350	21350	21350	0
59	20241118	183800	3409100150	21350	21350	21350	21350	0
60	20241118	183700	3409100150	21350	21350	21350	21350	0
61	20241118	183600	3409100150	21350	21350	21350	21350	0
62	20241118	183500	3409100150	21350	21350	21350	21350	5586
63	20241118	183400	3409100150	21350	21350	21350	21350	0
64	20241118	183300	3409100150	21350	21350	21350	21350	0
65	20241118	183200	3409100150	21350	21350	21350	21350	0
66	20241118	183100	3409100150	21350	21350	21350	21350	0
67	20241118	183000	3409100150	21350	21350	21350	21350	0
68	20241118	182900	3409100150	21350	21350	21350	21350	0
69	20241118	182800	3409100150	21350	21350	21350	21350	0
70	20241118	182700	3409100150	21350	21350	21350	21350	0
71	20241118	182600	3409100150	21350	21350	21350	21350	0
72	20241118	182500	3409100150	21350	21350	21350	21350	0
73	20241118	182400	3409100150	21350	21350	21350	21350	0
74	20241118	182300	3409100150	21350	21350	21350	21350	0
75	20241118	182200	3409100150	21350	21350	21350	21350	0
76	20241118	182100	3409100150	21350	21350	21350	21350	0
77	20241118	182000	3409100150	21350	21350	21350	21350	0
78	20241118	181900	3409100150	21350	21350	21350	21350	0
79	20241118	181800	3409100150	21350	21350	21350	21350	0
80	20241118	181700	3409100150	21350	21350	21350	21350	0
81	20241118	181600	3409100150	21350	21350	21350	21350	0
82	20241118	181500	3409100150	21350	21350	21350	21350	0
83	20241118	181400	3409100150	21350	21350	21350	21350	0
84	20241118	181300	3409100150	21350	21350	21350	21350	0
85	20241118	181200	3409100150	21350	21350	21350	21350	0
86	20241118	181100	3409100150	21350	21350	21350	21350	0
87	20241118	181000	3409100150	21350	21350	21350	21350	0
88	20241118	180900	3409100150	21350	21350	21350	21350	0
89	20241118	180800	3409100150	21350	21350	21350	21350	0
90	20241118	180700	3409100150	21350	21350	21350	21350	0
91	20241118	180600	3409100150	21350	21350	21350	21350	0
92	20241118	180500	3409100150	21350	21350	21350	21350	5586
93	20241118	180400	3409100150	21350	21350	21350	21350	0
94	20241118	180300	3409100150	21350	21350	21350	21350	0
95	20241118	180200	3409100150	21350	21350	21350	21350	0
96	20241118	180100	3409100150	21350	21350	21350	21350	0
97	20241118	180000	3409100150	21350	21350	21350	21350	0
98	20241118	175900	3409100150	21350	21350	21350	21350	0
99	20241118	175800	3409100150	21350	21350	21350	21350	0
100	20241118	175700	3409100150	21350	21350	21350	21350	0
101	20241118	175600	3409100150	21350	21350	21350	21350	0
102	20241118	175500	3409100150	21350	21350	21350	21350	0
103	20241118	175400	3409100150	21350	21350	21350	21350	0
104	20241118	175300	3409100150	21350	21350	21350	21350	0
105	20241118	175200	3409100150	21350	21350	21350	21350	0
106	20241118	175100	3409100150	21350	21350	21350	21350	0
107	20241118	175000	3409100150	21350	21350	21350	21350	0
108	20241118	174900	3409100150	21350	21350	21350	21350	0
109	20241118	174800	3409100150	21350	21350	21350	21350	0
110	20241118	174700	3409100150	21350	21350	21350	21350	0
111	20241118	174600	3409100150	21350	21350	21350	21350	0
112	20241118	174500	3409100150	21350	21350	21350	21350	0
113	20241118	174400	3409100150	21350	21350	21350	21350	0
114	20241118	174300	3409100150	21350	21350	21350	21350	0
115	20241118	174200	3409100150	21350	21350	21350	21350	0
116	20241118	174100	3409100150	21350	21350	21350	21350	0
117	20241118	174000	3409100150	21350	21350	21350	21350	0
118	20241118	173900	3409100150	21350	21350	21350	21350	0
119	20241118	173800	3409100150	21350	21350	21350	21350	0
120	20241118	173700	3409100150	21350	21350	21350	21350	0
121	20241118	173600	3409100150	21350	21350	21350	21350	0
122	20241118	173500	3409100150	21350	21350	21350	21350	5586
123	20241118	173400	3409100150	21350	21350	21350	21350	0
124	20241118	173300	3409100150	21350	21350	21350	21350	0
125	20241118	173200	3409100150	21350	21350	21350	21350	0
126	20241118	173100	3409100150	21350	21350	21350	21350	0
127	20241118	173000	3409100150	21350	21350	21350	21350	0
128	20241118	172900	3409100150	21350	21350	21350	21350	0
129	20241118	172800	3409100150	21350	21350	21350	21350	0
130	20241118	172700	3409100150	21350	21350	21350	21350	0
131	20241118	172600	3409100150	21350	21350	21350	21350	0
132	20241118	172500	3409100150	21350	21350	21350	21350	0
133	20241118	172400	3409100150	21350	21350	21350	21350	0
134	20241118	172300	3409100150	21350	21350	21350	21350	0
135	20241118	172200	3409100150	21350	21350	21350	21350	0
136	20241118	172100	3409100150	21350	21350	21350	21350	0
137	20241118	172000	3409100150	21350	21350	21350	21350	0
138	20241118	171900	3409100150	21350	21350	21350	21350	0
139	20241118	171800	3409100150	21350	21350	21350	21350	0
140	20241118	171700	3409100150	21350	21350	21350	21350	0
141	20241118	171600	3409100150	21350	21350	21350	21350	0
142	20241118	171500	3409100150	21350	21350	21350	21350	0
143	20241118	171400	3409100150	21350	21350	21350	21350	0
144	20241118	171300	3409100150	21350	21350	21350	21350	0
145	20241118	171200	3409100150	21350	21350	21350	21350	0
146	20241118	171100	3409100150	21350	21350	21350	21350	0
147	20241118	171000	3409100150	21350	21350	21350	21350	0
148	20241118	170900	3409100150	21350	21350	21350	21350	0
149	20241118	170800	3409100150	21350	21350	21350	21350	0
150	20241118	170700	3409100150	21350	21350	21350	21350	0
151	20241118	170600	3409100150	21350	21350	21350	21350	0
152	20241118	170500	3409100150	21350	21350	21350	21350	5586
153	20241118	170400	3409100150	21350	21350	21350	21350	0
154	20241118	170300	3409100150	21350	21350	21350	21350	0
155	20241118	170200	3409100150	21350	21350	21350	21350	0
156	20241118	170100	3409100150	21350	21350	21350	21350	0
157	20241118	170000	3409100150	21350	21350	21350	21350	0
158	20241118	165900	3409100150	21350	21350	21350	21350	0
159	20241118	165800	3409100150	21350	21350	21350	21350	0
160	20241118	165700	3409100150	21350	21350	21350	21350	0
161	20241118	165600	3409100150	21350	21350	21350	21350	0
162	20241118	165500	3409100150	21350	21350	21350	21350	0
163	20241118	165400	3409100150	21350	21350	21350	21350	0
164	20241118	165300	3409100150	21350	21350	21350	21350	0
165	20241118	165200	3409100150	21350	21350	21350	21350	0
166	20241118	165100	3409100150	21350	21350	21350	21350	0
167	20241118	165000	3409100150	21350	21350	21350	21350	0
168	20241118	164900	3409100150	21350	21350	21350	21350	0
169	20241118	164800	3409100150	21350	21350	21350	21350	0
170	20241118	164700	3409100150	21350	21350	21350	21350	0
171	20241118	164600	3409100150	21350	21350	21350	21350	0
172	20241118	164500	3409100150	21350	21350	21350	21350	0
173	20241118	164400	3409100150	21350	21350	21350	21350	0
174	20241118	164300	3409100150	21350	21350	21350	21350	0
175	20241118	164200	3409100150	21350	21350	21350	21350	0
176	20241118	164100	3409100150	21350	21350	21350	21350	0
177	20241118	164000	3409100150	21350	21350	21350	21350	0
178	20241118	163900	3409100150	21350	21350	21350	21350	0
179	20241118	163800	3409100150	21350	21350	21350	21350	0
180	20241118	163700	3409100150	21350	21350	21350	21350	0
181	20241118	163600	3409100150	21350	21350	21350	21350	0
182	20241118	163500	3409100150	21350	21350	21350	21350	5586
183	20241118	163400	3409100150	21350	21350	21350	21350	0
184	20241118	163300	3409100150	21350	21350	21350	21350	0
185	20241118	163200	3409100150	21350	21350	21350	21350	0
186	20241118	163100	3409100150	21350	21350	21350	21350	0
187	20241118	163000	3409100150	21350	21350	21350	21350	0
188	20241118	162900	3409100150	21350	21350	21350	21350	0
189	20241118	162800	3409100150	21350	21350	21350	21350	0
190	20241118	162700	3409100150	21350	21350	21350	21350	0
191	20241118	162600	3409100150	21350	21350	21350	21350	0
192	20241118	162500	3409100150	21350	21350	21350	21350	0
193	20241118	162400	3409100150	21350	21350	21350	21350	0
194	20241118	162300	3409100150	21350	21350	21350	21350	0
195	20241118	162200	3409100150	21350	21350	21350	21350	0
196	20241118	162100	3409100150	21350	21350	21350	21350	0
197	20241118	162000	3409100150	21350	21350	21350	21350	0
198	20241118	161900	3409100150	21350	21350	21350	21350	0
199	20241118	161800	3409100150	21350	21350	21350	21350	0
200	20241118	161700	3409100150	21350	21350	21350	21350	0
201	20241118	161600	3409100150	21350	21350	21350	21350	0
202	20241118	161500	3409100150	21350	21350	21350	21350	0
203	20241118	161400	3409100150	21350	21350	21350	21350	0
204	20241118	161300	3409100150	21350	21350	21350	21350	0
205	20241118	161200	3409100150	21350	21350	21350	21350	0
206	20241118	161100	3409100150	21350	21350	21350	21350	0
207	20241118	161000	3409100150	21350	21350	21350	21350	0
208	20241118	160900	3409100150	21350	21350	21350	21350	0
209	20241118	160800	3409100150	21350	21350	21350	21350	0
210	20241118	160700	3409100150	21350	21350	21350	21350	0
211	20241118	160600	3409100150	21350	21350	21350	21350	0
212	20241118	160500	3409100150	21350	21350	21350	21350	5586
213	20241118	160400	3409100150	21350	21350	21350	21350	0
214	20241118	160300	3409100150	21350	21350	21350	21350	0
215	20241118	160200	3409100150	21350	21350	21350	21350	0
216	20241118	160100	3409100150	21350	21350	21350	21350	0
217	20241118	160000	3409100150	21350	21350	21350	21350	0
218	20241118	155900	3409100150	21350	21350	21350	21350	0
219	20241118	155800	3409100150	21350	21350	21350	21350	0
220	20241118	155700	3409100150	21350	21350	21350	21350	0
221	20241118	155600	3409100150	21350	21350	21350	21350	0
222	20241118	155500	3409100150	21350	21350	21350	21350	0
223	20241118	155400	3409100150	21350	21350	21350	21350	0
224	20241118	155300	3409100150	21350	21350	21350	21350	0
225	20241118	155200	3409100150	21350	21350	21350	21350	0
226	20241118	155100	3409100150	21350	21350	21350	21350	0
227	20241118	155000	3409100150	21350	21350	21350	21350	0
228	20241118	154900	3409100150	21350	21350	21350	21350	0
229	20241118	154800	3409100150	21350	21350	21350	21350	0
230	20241118	154700	3409100150	21350	21350	21350	21350	0
231	20241118	154600	3409100150	21350	21350	21350	21350	0
232	20241118	154500	3409100150	21350	21350	21350	21350	0
233	20241118	154400	3409100150	21350	21350	21350	21350	0
234	20241118	154300	3409100150	21350	21350	21350	21350	0
235	20241118	154200	3409100150	21350	21350	21350	21350	0
236	20241118	154100	3409100150	21350	21350	21350	21350	0
237	20241118	154000	3409100150	21350	21350	21350	21350	0
238	20241118	153900	3409100150	21350	21350	21350	21350	0
239	20241118	153800	3409100150	21350	21350	21350	21350	0
240	20241118	153700	3409100150	21350	21350	21350	21350	0
241	20241118	153600	3409100150	21350	21350	21350	21350	0
242	20241118	153500	3409100150	21350	21350	21350	21350	5586
243	20241118	153400	3409100150	21350	21350	21350	21350	0
244	20241118	153300	3409100150	21350	21350	21350	21350	0
245	20241118	153200	3409100150	21350	21350	21350	21350	0
246	20241118	153100	3409100150	21350	21350	21350	21350	0
247	20241118	153000	3409100150	21350	21350	21350	21350	5586
248	20241118	152900	3289839050	21300	21300	21300	21300	0
249	20241118	152800	3289839050	21300	21300	21300	21300	0
250	20241118	152700	3289839050	21300	21300	21300	21300	0
251	20241118	152600	3289839050	21300	21300	21300	21300	0
252	20241118	152500	3289839050	21300	21300	21300	21300	0
253	20241118	152400	3289839050	21300	21300	21300	21300	0
254	20241118	152300	3289839050	21300	21300	21300	21300	0
255	20241118	152200	3289839050	21300	21300	21300	21300	0
256	20241118	152100	3289839050	21300	21300	21300	21300	0
257	20241118	152000	3289839050	21300	21300	21300	21300	0
258	20241118	151900	3289839050	21300	21300	21300	21250	141
259	20241118	151800	3286841750	21300	21250	21300	21250	1360
260	20241118	151700	3257941600	21250	21200	21250	21200	217
261	20241118	151600	3253340850	21250	21250	21250	21200	104
262	20241118	151500	3251134850	21250	21250	21250	21200	124
263	20241118	151400	3248502350	21250	21200	21250	21200	58
264	20241118	151300	3247270200	21250	21250	21250	21250	10
265	20241118	151200	3247057700	21250	21250	21250	21250	95
266	20241118	151100	3245038950	21250	21250	21250	21200	345
267	20241118	151000	3237724350	21200	21200	21250	21200	137
268	20241118	150900	3234819400	21250	21250	21250	21250	0
269	20241118	150800	3234819400	21250	21250	21250	21250	70
270	20241118	150700	3233331900	21200	21250	21250	21200	127
271	20241118	150600	3230634400	21250	21200	21250	21200	254
272	20241118	150500	3225247450	21200	21200	21250	21150	817
273	20241118	150400	3207926800	21250	21200	21250	21200	15
274	20241118	150300	3207608550	21250	21200	21250	21200	23
275	20241118	150200	3207120700	21250	21250	21250	21250	1026
276	20241118	150100	3185318200	21250	21250	21250	21250	182
277	20241118	150000	3181450700	21250	21200	21250	21200	543
278	20241118	145900	3169938700	21200	21250	21250	21200	113
279	20241118	145800	3167542550	21250	21250	21250	21250	75
280	20241118	145700	3165948800	21250	21250	21250	21250	10
281	20241118	145600	3165736300	21250	21250	21250	21250	250
282	20241118	145500	3160423800	21250	21250	21250	21250	0
283	20241118	145400	3160423800	21250	21200	21250	21200	14
284	20241118	145300	3160126350	21200	21200	21250	21200	1094
285	20241118	145200	3136904450	21150	21150	21150	21150	136
286	20241118	145100	3134028050	21200	21200	21200	21200	10
287	20241118	145000	3133816050	21200	21150	21250	21150	243
288	20241118	144900	3128665350	21150	21150	21150	21150	50
289	20241118	144800	3127607850	21150	21250	21250	21150	119
290	20241118	144700	3125085950	21200	21200	21200	21150	1510
291	20241118	144600	3093085550	21200	21200	21200	21200	602
292	20241118	144500	3080323150	21200	21200	21200	21150	254
293	20241118	144400	3074950750	21150	21200	21200	21150	90
294	20241118	144300	3073042950	21200	21200	21200	21150	1168
295	20241118	144200	3048287750	21200	21200	21200	21200	0
296	20241118	144100	3048287750	21200	21200	21200	21200	15
297	20241118	144000	3047969750	21150	21200	21200	21150	146
298	20241118	143900	3044875600	21200	21150	21200	21150	23
299	20241118	143800	3044388250	21200	21200	21200	21200	10
300	20241118	143700	3044176250	21200	21200	21200	21200	0
301	20241118	143600	3044176250	21200	21200	21200	21150	23
302	20241118	143500	3043689450	21200	21200	21200	21150	291
303	20241118	143400	3037534550	21150	21150	21150	21150	1
304	20241118	143300	3037513400	21150	21150	21150	21150	11
305	20241118	143200	3037280750	21150	21200	21200	21150	354
306	20241118	143100	3029788200	21250	21200	21250	21150	260
307	20241118	143000	3024274750	21150	21150	21200	21150	125
308	20241118	142900	3021630500	21200	21200	21200	21150	255
309	20241118	142800	3016225400	21150	21200	21200	21150	77
310	20241118	142700	3014596550	21150	21150	21150	21150	5
311	20241118	142600	3014490800	21150	21150	21150	21150	50
312	20241118	142500	3013433300	21150	21150	21150	21150	304
313	20241118	142400	3007003700	21150	21150	21150	21150	34
314	20241118	142300	3006284600	21200	21150	21200	21150	54
315	20241118	142200	3005142400	21150	21150	21200	21150	147
316	20241118	142100	3002028300	21150	21150	21150	21150	202
317	20241118	142000	2997756000	21150	21150	21200	21150	240
318	20241118	141900	2992679900	21150	21150	21150	21100	326
319	20241118	141800	2985790250	21100	21050	21100	21050	186
320	20241118	141700	2981868150	21050	21100	21100	21050	48
321	20241118	141600	2980855600	21100	21150	21150	21100	329
322	20241118	141500	2973912900	21150	21100	21150	21050	700
323	20241118	141400	2959145750	21100	21150	21150	21100	417
324	20241118	141300	2950346750	21150	21150	21150	21100	1119
325	20241118	141200	2926727050	21150	21300	21300	21150	4127
326	20241118	141100	2839234150	21300	21350	21350	21250	603
327	20241118	141000	2826381900	21250	21350	21400	21200	4358
328	20241118	140900	2733461600	21350	21200	21400	21200	7038
329	20241118	140800	2583486250	21150	21200	21200	21150	53
330	20241118	140700	2582364300	21200	21200	21200	21200	2
331	20241118	140600	2582321900	21200	21100	21200	21100	3
332	20241118	140500	2582258400	21150	21150	21150	21150	218
333	20241118	140400	2577647700	21150	21150	21150	21150	4
334	20241118	140300	2577563100	21150	21150	21150	21150	1
335	20241118	140200	2577541950	21100	21100	21100	21100	1
336	20241118	140100	2577520850	21200	21200	21200	21200	4
337	20241118	140000	2577436050	21200	21200	21200	21200	0
338	20241118	135900	2577436050	21200	21200	21200	21200	60
339	20241118	135800	2576164050	21250	21250	21250	21250	0
340	20241118	135700	2576164050	21250	21250	21250	21250	1
341	20241118	135600	2576142800	21200	21100	21200	21100	301
342	20241118	135500	2569766600	21200	21200	21200	21200	255
343	20241118	135400	2564360600	21200	21200	21200	21150	24
344	20241118	135300	2563852900	21200	21200	21200	21200	11
345	20241118	135200	2563619700	21200	21150	21200	21150	500
346	20241118	135100	2553029900	21150	21100	21150	21100	34
347	20241118	135000	2552310900	21150	21100	21150	21100	10
348	20241118	134900	2552099850	21100	21100	21100	21100	5
349	20241118	134800	2551994350	21050	21100	21100	21050	450
350	20241118	134700	2542499850	21050	21050	21050	21050	0
351	20241118	134600	2542499850	21050	21050	21050	21050	41
352	20241118	134500	2541636800	21050	21050	21050	21050	1
353	20241118	134400	2541615750	21100	21100	21100	21100	5
354	20241118	134300	2541510250	21050	21050	21050	21050	0
355	20241118	134200	2541510250	21050	21050	21050	21050	15
356	20241118	134100	2541194500	21050	21100	21100	21050	17
357	20241118	134000	2540836550	21050	21100	21100	21050	199
358	20241118	133900	2536647550	21000	21000	21000	21000	34
359	20241118	133800	2535933550	21000	21000	21000	21000	0
360	20241118	133700	2535933550	21000	21100	21100	21000	55
361	20241118	133600	2534775050	21000	21050	21100	21000	635
362	20241118	133500	2521386900	21050	21050	21050	21050	0
363	20241118	133400	2521386900	21050	21050	21050	21050	20
364	20241118	133300	2520965900	21000	21000	21000	21000	0
365	20241118	133200	2520965900	21000	21000	21000	21000	2
366	20241118	133100	2520923900	21050	21050	21050	21050	5
367	20241118	133000	2520818650	21050	21050	21050	21050	8
368	20241118	132900	2520650250	21050	21050	21050	21050	27
369	20241118	132800	2520081900	21050	21050	21050	21050	21
370	20241118	132700	2519639850	21050	21050	21050	21050	120
371	20241118	132600	2517113850	21050	21050	21050	21050	185
372	20241118	132500	2513219600	21050	21050	21050	21050	45
373	20241118	132400	2512272350	21000	21000	21000	21000	0
374	20241118	132300	2512272350	21000	21000	21000	21000	100
375	20241118	132200	2510172350	21000	21000	21000	21000	20
376	20241118	132100	2509752350	21000	21000	21000	21000	36
377	20241118	132000	2508996350	21000	21050	21050	21000	124
378	20241118	131900	2506386750	21000	21000	21000	21000	0
379	20241118	131800	2506386750	21000	21000	21000	21000	25
380	20241118	131700	2505861750	21000	21000	21000	21000	60
381	20241118	131600	2504601750	21000	21000	21000	21000	30
382	20241118	131500	2503971750	21000	21050	21050	21000	92
383	20241118	131400	2502038700	21000	21000	21000	21000	102
384	20241118	131300	2499896700	21050	21050	21050	21050	9
385	20241118	131200	2499707250	21050	21100	21100	21050	41
386	20241118	131100	2498843700	21100	21100	21100	21100	1
387	20241118	131000	2498822600	21100	21100	21100	21100	19
388	20241118	130900	2498421700	21000	21000	21000	21000	40
389	20241118	130800	2497581700	21000	21000	21000	21000	245
390	20241118	130700	2492436700	21000	21000	21000	21000	329
391	20241118	130600	2485527700	21000	21000	21000	21000	500
392	20241118	130500	2475027700	21000	21050	21050	21000	174
393	20241118	130400	2471372200	21050	21050	21050	21050	534
394	20241118	130300	2460131500	21050	21050	21050	21050	52
395	20241118	130200	2459036900	21050	21050	21050	21050	0
396	20241118	130100	2459036900	21050	21100	21100	21000	412
397	20241118	130000	2450366750	21050	21050	21050	21050	129
398	20241118	125900	2447651300	21050	21100	21100	21050	117
399	20241118	125800	2445188400	21050	21050	21050	21050	20
400	20241118	125700	2444767400	21050	21050	21050	21050	500
401	20241118	125600	2434242400	21050	21050	21050	21050	52
402	20241118	125500	2433147800	21050	21050	21050	21050	46
403	20241118	125400	2432179500	21050	21050	21050	21050	7
404	20241118	125300	2432032150	21100	21100	21100	21100	1
405	20241118	125200	2432011050	21100	21100	21100	21050	51
406	20241118	125100	2430935000	21100	21100	21100	21100	15
407	20241118	125000	2430618500	21050	21050	21050	21050	1
408	20241118	124900	2430597450	21100	21100	21100	21100	1
409	20241118	124800	2430576350	21050	21050	21050	21050	73
410	20241118	124700	2429039700	21100	21050	21100	21050	197
411	20241118	124600	2424890850	21050	21100	21100	21050	53
412	20241118	124500	2423775150	21100	21100	21100	21100	180
413	20241118	124400	2419977150	21150	21100	21200	21100	322
414	20241118	124300	2413182100	21200	21100	21200	21100	4
415	20241118	124200	2413097600	21100	21100	21100	21100	58
416	20241118	124100	2411873800	21150	21150	21150	21150	0
417	20241118	124000	2411873800	21150	21150	21150	21150	31
418	20241118	123900	2411218150	21150	21200	21200	21150	6
419	20241118	123800	2411091200	21100	21150	21150	21100	383
420	20241118	123700	2402991500	21150	21150	21150	21150	0
421	20241118	123600	2402991500	21150	21150	21150	21150	7
422	20241118	123500	2402843450	21150	21150	21150	21150	111
423	20241118	123400	2400495800	21150	21150	21150	21150	205
424	20241118	123300	2396160050	21150	21150	21150	21150	1010
425	20241118	123200	2374798550	21150	21200	21200	21150	79
426	20241118	123100	2373126700	21150	21200	21200	21150	255
427	20241118	123000	2367733300	21150	21200	21200	21150	11
428	20241118	122900	2367500300	21150	21200	21200	21150	269
429	20241118	122800	2361808500	21200	21200	21200	21200	33
430	20241118	122700	2361108900	21150	21150	21150	21150	25
431	20241118	122600	2360580150	21150	21200	21200	21150	31
432	20241118	122500	2359923450	21150	21200	21200	21150	357
433	20241118	122400	2352372650	21200	21200	21200	21200	13
434	20241118	122300	2352097050	21200	21200	21250	21200	1866
435	20241118	122200	2312537800	21250	21250	21250	21250	187
436	20241118	122100	2308564050	21250	21250	21250	21250	75
437	20241118	122000	2306970300	21250	21250	21250	21250	5
438	20241118	121900	2306864050	21250	21250	21250	21250	4
439	20241118	121800	2306779050	21250	21250	21250	21250	0
440	20241118	121700	2306779050	21250	21250	21250	21250	269
441	20241118	121600	2301062800	21250	21250	21250	21250	0
442	20241118	121500	2301062800	21250	21250	21250	21250	110
443	20241118	121400	2298725300	21250	21250	21250	21250	20
444	20241118	121300	2298300300	21250	21300	21300	21250	3
445	20241118	121200	2298236500	21300	21300	21300	21300	0
446	20241118	121100	2298236500	21300	21250	21300	21250	49
447	20241118	121000	2297194250	21250	21250	21250	21250	101
448	20241118	120900	2295048000	21250	21250	21250	21250	53
449	20241118	120800	2293921750	21200	21200	21200	21200	100
450	20241118	120700	2291801750	21200	21200	21200	21200	10
451	20241118	120600	2291589750	21200	21200	21200	21200	25
452	20241118	120500	2291059750	21200	21200	21200	21200	4
453	20241118	120400	2290974950	21300	21200	21300	21200	37
454	20241118	120300	2290189100	21250	21250	21250	21250	17
455	20241118	120200	2289827850	21250	21250	21250	21200	170
456	20241118	120100	2286220350	21250	21250	21250	21250	21
457	20241118	120000	2285774100	21200	21250	21250	21200	55
458	20241118	115900	2284606850	21250	21250	21250	21250	1703
459	20241118	115800	2248418100	21300	21250	21350	21250	290
460	20241118	115700	2242252100	21250	21350	21350	21250	1308
461	20241118	115600	2214391000	21350	21350	21350	21350	3
462	20241118	115500	2214326950	21350	21350	21350	21350	34
463	20241118	115400	2213601050	21300	21350	21400	21300	965
464	20241118	115300	2193016200	21350	21350	21350	21350	28
465	20241118	115200	2192418400	21400	21350	21400	21350	374
466	20241118	115100	2184432300	21350	21350	21350	21350	50
467	20241118	115000	2183364800	21350	21350	21400	21350	1209
468	20241118	114900	2157552400	21350	21350	21350	21350	0
469	20241118	114800	2157552400	21350	21400	21400	21350	52
470	20241118	114700	2156441450	21400	21300	21400	21300	321
471	20241118	114600	2149590600	21300	21350	21350	21300	37
472	20241118	114500	2148800700	21300	21300	21300	21300	1
473	20241118	114400	2148779400	21300	21350	21350	21300	168
474	20241118	114300	2145200250	21350	21350	21350	21350	32
475	20241118	114200	2144517050	21250	21300	21450	21250	6285
476	20241118	114100	2010126350	21300	21250	21300	21250	354
477	20241118	114000	2002591750	21300	21300	21300	21300	405
478	20241118	113900	1993965250	21250	21250	21250	21250	47
479	20241118	113800	1992966500	21200	21200	21200	21200	30
480	20241118	113700	1992330500	21150	21200	21200	21150	205
481	20241118	113600	1987987250	21200	21200	21250	21200	422
482	20241118	113500	1979035850	21200	21200	21200	21200	0
483	20241118	113400	1979035850	21200	21200	21200	21200	1
484	20241118	113300	1979014650	21250	21250	21250	21250	0
485	20241118	113200	1979014650	21250	21250	21250	21250	901
486	20241118	113100	1959868400	21200	21200	21200	21200	270
487	20241118	113000	1954144400	21200	21200	21200	21200	124
488	20241118	112900	1951515600	21200	21250	21250	21200	872
489	20241118	112800	1933001850	21250	21200	21300	21200	453
490	20241118	112700	1923398000	21200	21200	21200	21200	590
491	20241118	112600	1910890000	21200	21250	21250	21200	100
492	20241118	112500	1908769750	21250	21300	21300	21250	218
493	20241118	112400	1904136750	21300	21250	21350	21250	26
494	20241118	112300	1903583350	21250	21350	21350	21250	181
495	20241118	112200	1899720600	21350	21300	21350	21300	48
496	20241118	112100	1898698150	21350	21350	21350	21350	38
497	20241118	112000	1897886850	21350	21350	21350	21350	1545
498	20241118	111900	1864901100	21350	21350	21400	21350	113
499	20241118	111800	1862483550	21350	21350	21400	21350	1658
500	20241118	111700	1827042950	21350	21300	21400	21300	2557
501	20241118	111600	1772444400	21350	21300	21350	21250	3990
502	20241118	111500	1687455600	21300	21250	21300	21250	574
503	20241118	111400	1675257150	21250	21250	21250	21250	70
504	20241118	111300	1673769650	21250	21250	21250	21200	206
505	20241118	111200	1669392400	21250	21250	21250	21250	8
506	20241118	111100	1669222400	21250	21200	21250	21200	1252
507	20241118	111000	1642623300	21250	21250	21250	21250	21
508	20241118	110900	1642177050	21250	21150	21250	21150	124
509	20241118	110800	1639544500	21200	21200	21250	21150	2836
510	20241118	110700	1579414800	21150	21150	21150	21150	100
511	20241118	110600	1577299800	21150	21150	21150	21150	1048
512	20241118	110500	1555134600	21050	21100	21150	21000	2278
513	20241118	110400	1507199450	21150	21150	21150	21150	54
514	20241118	110300	1506057350	21100	21100	21100	21100	58
515	20241118	110200	1504833550	21100	21100	21100	21100	45
516	20241118	110100	1503884050	21150	21100	21150	21100	57
517	20241118	110000	1502681300	21150	21100	21150	21050	327
518	20241118	105900	1495788400	21150	21150	21150	21150	2
519	20241118	105800	1495746100	21150	21100	21150	21100	18
520	20241118	105700	1495366150	21200	21100	21200	21100	341
521	20241118	105600	1488156350	21200	21200	21200	21150	2001
522	20241118	105500	1445761350	21200	21150	21200	21150	60
523	20241118	105400	1444491850	21200	21100	21200	21100	103
524	20241118	105300	1442315850	21100	21100	21100	21100	15
525	20241118	105200	1441999350	21150	21100	21150	21100	999
526	20241118	105100	1420876500	21100	21100	21150	21050	1592
527	20241118	105000	1387269050	21050	21050	21050	21050	11
528	20241118	104900	1387037500	21050	21050	21050	21050	111
529	20241118	104800	1384700950	21050	21050	21050	21050	0
530	20241118	104700	1384700950	21050	21050	21050	21050	17
531	20241118	104600	1384343100	21100	21100	21100	21050	161
532	20241118	104500	1380951000	21050	21050	21100	21050	302
533	20241118	104400	1374593850	21050	21050	21050	21050	25
534	20241118	104300	1374067600	21050	21100	21100	21000	534
535	20241118	104200	1362803950	21100	21100	21100	21100	4
536	20241118	104100	1362719550	21100	21100	21100	21100	52
537	20241118	104000	1361622350	21150	21150	21150	21150	66
538	20241118	103900	1360226450	21150	21150	21150	21150	2
539	20241118	103800	1360184150	21150	21150	21150	21150	77
540	20241118	103700	1358555600	21150	21150	21150	21150	1
541	20241118	103600	1358534450	21100	21100	21150	21100	1086
542	20241118	103500	1335619800	21100	21100	21100	21100	20
543	20241118	103400	1335197800	21150	21150	21150	21150	141
544	20241118	103300	1332215650	21150	21150	21150	21150	492
545	20241118	103200	1321809850	21200	21150	21200	21150	307
546	20241118	103100	1315305050	21150	21150	21200	21150	203
547	20241118	103000	1311004100	21150	21150	21200	21150	156
548	20241118	102900	1307699700	21200	21150	21200	21100	2567
549	20241118	102800	1253402800	21100	21100	21100	21050	652
550	20241118	102700	1239650750	21100	21000	21100	20850	9687
551	20241118	102600	1036795300	21000	21100	21100	21000	349
552	20241118	102500	1029438250	21000	21100	21150	21000	5751
553	20241118	102400	908499000	21150	21100	21150	21100	7
554	20241118	102300	908351200	21100	21150	21150	21100	798
555	20241118	102200	891479950	21150	21100	21150	21100	150
556	20241118	102100	888308950	21150	21150	21150	21100	112
557	20241118	102000	885940400	21150	21100	21150	21100	49
558	20241118	101900	884904350	21100	21100	21100	21100	20
559	20241118	101800	884482350	21100	21100	21100	21100	180
560	20241118	101700	880684350	21100	21100	21100	21100	300
561	20241118	101600	874354350	21100	21150	21150	21100	26
562	20241118	101500	873804950	21150	21100	21150	21100	441
563	20241118	101400	864479100	21100	21100	21100	21100	262
564	20241118	101300	858950900	21100	21100	21150	21050	215
565	20241118	101200	854409050	21100	21050	21100	21050	434
566	20241118	101100	845253150	21100	21050	21100	21050	149
567	20241118	101000	842111700	21050	21150	21150	21050	218
568	20241118	100900	837502200	21200	21150	21200	21100	1987
569	20241118	100800	795542450	21150	21100	21200	21100	216
570	20241118	100700	790982300	21200	21200	21200	21100	312
571	20241118	100600	784392400	21100	21200	21200	21100	368
572	20241118	100500	776608950	21150	21200	21200	21150	209
573	20241118	100400	772187300	21200	21150	21200	21150	310
574	20241118	100300	765630750	21200	21150	21200	21150	65
575	20241118	100200	764253000	21200	21200	21200	21100	2440
576	20241118	100100	712527050	21200	21150	21200	21100	592
577	20241118	100000	700006550	21150	21150	21150	21150	50
578	20241118	095900	698949050	21150	21050	21150	21050	1416
579	20241118	095800	669073100	21050	21050	21100	21050	88
580	20241118	095700	667220650	21100	21050	21100	21050	174
581	20241118	095600	663557800	21000	21050	21050	21000	279
582	20241118	095500	657684900	21050	21050	21050	21050	71
583	20241118	095400	656190350	21050	21050	21050	21050	99
584	20241118	095300	654106400	21050	21100	21100	21050	274
585	20241118	095200	648325050	21050	21100	21100	21050	131
586	20241118	095100	645566950	21100	21100	21100	21050	915
587	20241118	095000	626260500	21050	21050	21050	21050	5
588	20241118	094900	626155250	21050	21050	21050	21000	323
589	20241118	094800	619356200	21050	21050	21100	21050	384
590	20241118	094700	611270100	21100	21100	21100	21050	133
591	20241118	094600	608466300	21100	21050	21100	21050	91
592	20241118	094500	606549300	21000	21000	21000	21000	368
593	20241118	094400	598821300	21000	21000	21000	21000	146
594	20241118	094300	595755300	21000	21050	21050	21000	705
595	20241118	094200	580916500	21050	21050	21050	21050	17
596	20241118	094100	580558650	21050	21050	21050	21050	183
597	20241118	094000	576706500	21050	21050	21050	21050	23
598	20241118	093900	576222350	21000	21050	21050	21000	268
599	20241118	093800	570591600	21050	21000	21050	21000	115
600	20241118	093700	568171000	21000	21000	21050	20950	130
601	20241118	093600	565440150	21000	20950	21000	20950	3
602	20241118	093500	565377250	20950	20950	20950	20950	883
603	20241118	093400	546878400	20950	21050	21050	20950	1012
604	20241118	093300	525637300	21000	21050	21100	21000	668
605	20241118	093200	511591150	21050	21000	21050	20950	917
606	20241118	093100	492311050	21000	20950	21000	20950	55
607	20241118	093000	491158600	21000	20950	21000	20950	552
608	20241118	092900	479593600	20950	20950	20950	20950	0
609	20241118	092800	479593600	20950	20950	21000	20950	128
610	20241118	092700	476910600	20950	20950	20950	20950	64
611	20241118	092600	475569800	20950	20950	20950	20900	591
612	20241118	092500	463189350	20950	20900	20950	20900	1189
613	20241118	092400	438284900	20950	21000	21050	20950	899
614	20241118	092300	419429300	21000	21050	21100	21000	535
615	20241118	092200	408173250	21000	20950	21100	20950	109
616	20241118	092100	405884750	20950	21000	21000	20950	521
617	20241118	092000	394958250	21000	21000	21000	21000	141
618	20241118	091900	391997250	21000	21050	21050	21000	678
619	20241118	091800	377756650	21100	21050	21100	21050	642
620	20241118	091700	364222800	21100	21100	21150	21050	659
621	20241118	091600	350322500	21100	21050	21150	21050	1100
622	20241118	091500	327137000	21050	20900	21100	20900	942
623	20241118	091400	307328000	20900	20900	21000	20850	839
624	20241118	091300	289749550	20900	20850	20950	20800	154
625	20241118	091200	286531500	20800	20800	20950	20800	1360
626	20241118	091100	258157650	20900	20750	20900	20750	439
627	20241118	091000	249014200	20750	20750	20750	20750	991
628	20241118	090900	228450950	20750	20750	20750	20700	115
629	20241118	090800	226064750	20750	20700	20800	20700	678
630	20241118	090700	211979100	20600	20750	20750	20600	750
631	20241118	090600	196445300	20650	20650	20700	20650	629
632	20241118	090500	183431550	20650	20600	20650	20500	3156
633	20241118	090400	118590700	20650	20700	20700	20600	307
634	20241118	090300	112258150	20650	20750	20750	20650	1220
635	20241118	090200	86956100	20750	20800	20800	20750	574
636	20241118	090100	75029950	20750	20800	20850	20750	608
637	20241118	090000	62382250	20750	20800	20850	20750	2894