KissMeData/001820/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183500	2841486650	26700	26700	26700	26700	1917
3	20241120	183400	2841486650	26700	26700	26700	26700	0
4	20241120	183300	2841486650	26700	26700	26700	26700	0
5	20241120	183200	2841486650	26700	26700	26700	26700	0
6	20241120	183100	2841486650	26700	26700	26700	26700	0
7	20241120	183000	2841486650	26700	26700	26700	26700	0
8	20241120	182900	2841486650	26700	26700	26700	26700	0
9	20241120	182800	2841486650	26700	26700	26700	26700	0
10	20241120	182700	2841486650	26700	26700	26700	26700	0
11	20241120	182600	2841486650	26700	26700	26700	26700	0
12	20241120	182500	2841486650	26700	26700	26700	26700	0
13	20241120	182400	2841486650	26700	26700	26700	26700	0
14	20241120	182300	2841486650	26700	26700	26700	26700	0
15	20241120	182200	2841486650	26700	26700	26700	26700	0
16	20241120	182100	2841486650	26700	26700	26700	26700	0
17	20241120	182000	2841486650	26700	26700	26700	26700	0
18	20241120	181900	2841486650	26700	26700	26700	26700	0
19	20241120	181800	2841486650	26700	26700	26700	26700	0
20	20241120	181700	2841486650	26700	26700	26700	26700	0
21	20241120	181600	2841486650	26700	26700	26700	26700	0
22	20241120	181500	2841486650	26700	26700	26700	26700	0
23	20241120	181400	2841486650	26700	26700	26700	26700	0
24	20241120	181300	2841486650	26700	26700	26700	26700	0
25	20241120	181200	2841486650	26700	26700	26700	26700	0
26	20241120	181100	2841486650	26700	26700	26700	26700	0
27	20241120	181000	2841486650	26700	26700	26700	26700	0
28	20241120	180900	2841486650	26700	26700	26700	26700	0
29	20241120	180800	2841486650	26700	26700	26700	26700	0
30	20241120	180700	2841486650	26700	26700	26700	26700	0
31	20241120	180600	2841486650	26700	26700	26700	26700	0
32	20241120	180500	2841486650	26700	26700	26700	26700	1917
33	20241120	180400	2841486650	26700	26700	26700	26700	0
34	20241120	180300	2841486650	26700	26700	26700	26700	0
35	20241120	180200	2841486650	26700	26700	26700	26700	0
36	20241120	180100	2841486650	26700	26700	26700	26700	0
37	20241120	180000	2841486650	26700	26700	26700	26700	0
38	20241120	175900	2841486650	26700	26700	26700	26700	0
39	20241120	175800	2841486650	26700	26700	26700	26700	0
40	20241120	175700	2841486650	26700	26700	26700	26700	0
41	20241120	175600	2841486650	26700	26700	26700	26700	0
42	20241120	175500	2841486650	26700	26700	26700	26700	0
43	20241120	175400	2841486650	26700	26700	26700	26700	0
44	20241120	175300	2841486650	26700	26700	26700	26700	0
45	20241120	175200	2841486650	26700	26700	26700	26700	0
46	20241120	175100	2841486650	26700	26700	26700	26700	0
47	20241120	175000	2841486650	26700	26700	26700	26700	0
48	20241120	174900	2841486650	26700	26700	26700	26700	0
49	20241120	174800	2841486650	26700	26700	26700	26700	0
50	20241120	174700	2841486650	26700	26700	26700	26700	0
51	20241120	174600	2841486650	26700	26700	26700	26700	0
52	20241120	174500	2841486650	26700	26700	26700	26700	0
53	20241120	174400	2841486650	26700	26700	26700	26700	0
54	20241120	174300	2841486650	26700	26700	26700	26700	0
55	20241120	174200	2841486650	26700	26700	26700	26700	0
56	20241120	174100	2841486650	26700	26700	26700	26700	0
57	20241120	174000	2841486650	26700	26700	26700	26700	0
58	20241120	173900	2841486650	26700	26700	26700	26700	0
59	20241120	173800	2841486650	26700	26700	26700	26700	0
60	20241120	173700	2841486650	26700	26700	26700	26700	0
61	20241120	173600	2841486650	26700	26700	26700	26700	0
62	20241120	173500	2841486650	26700	26700	26700	26700	1917
63	20241120	173400	2841486650	26700	26700	26700	26700	0
64	20241120	173300	2841486650	26700	26700	26700	26700	0
65	20241120	173200	2841486650	26700	26700	26700	26700	0
66	20241120	173100	2841486650	26700	26700	26700	26700	0
67	20241120	173000	2841486650	26700	26700	26700	26700	0
68	20241120	172900	2841486650	26700	26700	26700	26700	0
69	20241120	172800	2841486650	26700	26700	26700	26700	0
70	20241120	172700	2841486650	26700	26700	26700	26700	0
71	20241120	172600	2841486650	26700	26700	26700	26700	0
72	20241120	172500	2841486650	26700	26700	26700	26700	0
73	20241120	172400	2841486650	26700	26700	26700	26700	0
74	20241120	172300	2841486650	26700	26700	26700	26700	0
75	20241120	172200	2841486650	26700	26700	26700	26700	0
76	20241120	172100	2841486650	26700	26700	26700	26700	0
77	20241120	172000	2841486650	26700	26700	26700	26700	0
78	20241120	171900	2841486650	26700	26700	26700	26700	0
79	20241120	171800	2841486650	26700	26700	26700	26700	0
80	20241120	171700	2841486650	26700	26700	26700	26700	0
81	20241120	171600	2841486650	26700	26700	26700	26700	0
82	20241120	171500	2841486650	26700	26700	26700	26700	0
83	20241120	171400	2841486650	26700	26700	26700	26700	0
84	20241120	171300	2841486650	26700	26700	26700	26700	0
85	20241120	171200	2841486650	26700	26700	26700	26700	0
86	20241120	171100	2841486650	26700	26700	26700	26700	0
87	20241120	171000	2841486650	26700	26700	26700	26700	0
88	20241120	170900	2841486650	26700	26700	26700	26700	0
89	20241120	170800	2841486650	26700	26700	26700	26700	0
90	20241120	170700	2841486650	26700	26700	26700	26700	0
91	20241120	170600	2841486650	26700	26700	26700	26700	0
92	20241120	170500	2841486650	26700	26700	26700	26700	1917
93	20241120	170400	2841486650	26700	26700	26700	26700	0
94	20241120	170300	2841486650	26700	26700	26700	26700	0
95	20241120	170200	2841486650	26700	26700	26700	26700	0
96	20241120	170100	2841486650	26700	26700	26700	26700	0
97	20241120	170000	2841486650	26700	26700	26700	26700	0
98	20241120	165900	2841486650	26700	26700	26700	26700	0
99	20241120	165800	2841486650	26700	26700	26700	26700	0
100	20241120	165700	2841486650	26700	26700	26700	26700	0
101	20241120	165600	2841486650	26700	26700	26700	26700	0
102	20241120	165500	2841486650	26700	26700	26700	26700	0
103	20241120	165400	2841486650	26700	26700	26700	26700	0
104	20241120	165300	2841486650	26700	26700	26700	26700	0
105	20241120	165200	2841486650	26700	26700	26700	26700	0
106	20241120	165100	2841486650	26700	26700	26700	26700	0
107	20241120	165000	2841486650	26700	26700	26700	26700	0
108	20241120	164900	2841486650	26700	26700	26700	26700	0
109	20241120	164800	2841486650	26700	26700	26700	26700	0
110	20241120	164700	2841486650	26700	26700	26700	26700	0
111	20241120	164600	2841486650	26700	26700	26700	26700	0
112	20241120	164500	2841486650	26700	26700	26700	26700	0
113	20241120	164400	2841486650	26700	26700	26700	26700	0
114	20241120	164300	2841486650	26700	26700	26700	26700	0
115	20241120	164200	2841486650	26700	26700	26700	26700	0
116	20241120	164100	2841486650	26700	26700	26700	26700	0
117	20241120	164000	2841486650	26700	26700	26700	26700	0
118	20241120	163900	2841486650	26700	26700	26700	26700	0
119	20241120	163800	2841486650	26700	26700	26700	26700	0
120	20241120	163700	2841486650	26700	26700	26700	26700	0
121	20241120	163600	2841486650	26700	26700	26700	26700	0
122	20241120	163500	2841486650	26700	26700	26700	26700	1917
123	20241120	163400	2841486650	26700	26700	26700	26700	0
124	20241120	163300	2841486650	26700	26700	26700	26700	0
125	20241120	163200	2841486650	26700	26700	26700	26700	0
126	20241120	163100	2841486650	26700	26700	26700	26700	0
127	20241120	163000	2841486650	26700	26700	26700	26700	0
128	20241120	162900	2841486650	26700	26700	26700	26700	0
129	20241120	162800	2841486650	26700	26700	26700	26700	0
130	20241120	162700	2841486650	26700	26700	26700	26700	0
131	20241120	162600	2841486650	26700	26700	26700	26700	0
132	20241120	162500	2841486650	26700	26700	26700	26700	0
133	20241120	162400	2841486650	26700	26700	26700	26700	0
134	20241120	162300	2841486650	26700	26700	26700	26700	0
135	20241120	162200	2841486650	26700	26700	26700	26700	0
136	20241120	162100	2841486650	26700	26700	26700	26700	0
137	20241120	162000	2841486650	26700	26700	26700	26700	0
138	20241120	161900	2841486650	26700	26700	26700	26700	0
139	20241120	161800	2841486650	26700	26700	26700	26700	0
140	20241120	161700	2841486650	26700	26700	26700	26700	0
141	20241120	161600	2841486650	26700	26700	26700	26700	0
142	20241120	161500	2841486650	26700	26700	26700	26700	0
143	20241120	161400	2841486650	26700	26700	26700	26700	0
144	20241120	161300	2841486650	26700	26700	26700	26700	0
145	20241120	161200	2841486650	26700	26700	26700	26700	0
146	20241120	161100	2841486650	26700	26700	26700	26700	0
147	20241120	161000	2841486650	26700	26700	26700	26700	0
148	20241120	160900	2841486650	26700	26700	26700	26700	0
149	20241120	160800	2841486650	26700	26700	26700	26700	0
150	20241120	160700	2841486650	26700	26700	26700	26700	0
151	20241120	160600	2841486650	26700	26700	26700	26700	0
152	20241120	160500	2841486650	26700	26700	26700	26700	1917
153	20241120	160400	2841486650	26700	26700	26700	26700	0
154	20241120	160300	2841486650	26700	26700	26700	26700	0
155	20241120	160200	2841486650	26700	26700	26700	26700	0
156	20241120	160100	2841486650	26700	26700	26700	26700	0
157	20241120	160000	2841486650	26700	26700	26700	26700	0
158	20241120	155900	2841486650	26700	26700	26700	26700	0
159	20241120	155800	2841486650	26700	26700	26700	26700	0
160	20241120	155700	2841486650	26700	26700	26700	26700	0
161	20241120	155600	2841486650	26700	26700	26700	26700	0
162	20241120	155500	2841486650	26700	26700	26700	26700	0
163	20241120	155400	2841486650	26700	26700	26700	26700	0
164	20241120	155300	2841486650	26700	26700	26700	26700	0
165	20241120	155200	2841486650	26700	26700	26700	26700	0
166	20241120	155100	2841486650	26700	26700	26700	26700	0
167	20241120	155000	2841486650	26700	26700	26700	26700	0
168	20241120	154900	2841486650	26700	26700	26700	26700	0
169	20241120	154800	2841486650	26700	26700	26700	26700	0
170	20241120	154700	2841486650	26700	26700	26700	26700	0
171	20241120	154600	2841486650	26700	26700	26700	26700	0
172	20241120	154500	2841486650	26700	26700	26700	26700	0
173	20241120	154400	2841486650	26700	26700	26700	26700	0
174	20241120	154300	2841486650	26700	26700	26700	26700	0
175	20241120	154200	2841486650	26700	26700	26700	26700	0
176	20241120	154100	2841486650	26700	26700	26700	26700	0
177	20241120	154000	2841486650	26700	26700	26700	26700	0
178	20241120	153900	2841486650	26700	26700	26700	26700	0
179	20241120	153800	2841486650	26700	26700	26700	26700	0
180	20241120	153700	2841486650	26700	26700	26700	26700	0
181	20241120	153600	2841486650	26700	26700	26700	26700	0
182	20241120	153500	2841486650	26700	26700	26700	26700	1917
183	20241120	153400	2841486650	26700	26700	26700	26700	0
184	20241120	153300	2841486650	26700	26700	26700	26700	0
185	20241120	153200	2841486650	26700	26700	26700	26700	0
186	20241120	153100	2841486650	26700	26700	26700	26700	0
187	20241120	153000	2841486650	26700	26700	26700	26700	1917
188	20241120	152900	2790302750	26650	26650	26650	26650	0
189	20241120	152800	2790302750	26650	26650	26650	26650	0
190	20241120	152700	2790302750	26650	26650	26650	26650	0
191	20241120	152600	2790302750	26650	26650	26650	26650	0
192	20241120	152500	2790302750	26650	26650	26650	26650	0
193	20241120	152400	2790302750	26650	26650	26650	26650	0
194	20241120	152300	2790302750	26650	26650	26650	26650	0
195	20241120	152200	2790302750	26650	26650	26650	26650	0
196	20241120	152100	2790302750	26650	26650	26650	26650	0
197	20241120	152000	2790302750	26650	26650	26650	26650	0
198	20241120	151900	2790302750	26650	26650	26650	26650	285
199	20241120	151800	2782707500	26650	26600	26650	26600	23
200	20241120	151700	2782095100	26600	26600	26650	26600	1909
201	20241120	151600	2731315650	26600	26650	26700	26600	625
202	20241120	151500	2714680950	26700	26650	26700	26650	128
203	20241120	151400	2711264700	26650	26700	26700	26650	2
204	20241120	151300	2711211350	26700	26650	26700	26650	410
205	20241120	151200	2700283750	26650	26700	26700	26650	115
206	20241120	151100	2697218550	26700	26650	26700	26650	35
207	20241120	151000	2696284150	26650	26650	26650	26650	144
208	20241120	150900	2692446550	26650	26650	26700	26650	111
209	20241120	150800	2689487650	26650	26650	26700	26650	95
210	20241120	150700	2686955850	26650	26650	26700	26600	286
211	20241120	150600	2679335000	26650	26650	26650	26600	456
212	20241120	150500	2667196600	26600	26650	26650	26600	207
213	20241120	150400	2661684100	26650	26600	26650	26600	860
214	20241120	150300	2638772400	26650	26650	26650	26600	647
215	20241120	150200	2621534350	26650	26650	26700	26650	197
216	20241120	150100	2616284250	26650	26650	26700	26650	310
217	20241120	150000	2608020000	26650	26650	26650	26650	317
218	20241120	145900	2599571950	26650	26700	26700	26650	120
219	20241120	145800	2596372850	26650	26650	26700	26650	309
220	20241120	145700	2588137400	26650	26650	26650	26650	99
221	20241120	145600	2585499050	26650	26650	26700	26650	92
222	20241120	145500	2583046250	26650	26650	26700	26650	494
223	20241120	145400	2569879200	26650	26700	26700	26650	409
224	20241120	145300	2558960150	26700	26650	26700	26600	294
225	20241120	145200	2551125450	26650	26600	26650	26600	1176
226	20241120	145100	2519806950	26650	26650	26650	26650	1524
227	20241120	145000	2479192350	26650	26650	26700	26650	196
228	20241120	144900	2473968250	26650	26650	26700	26650	109
229	20241120	144800	2471062600	26650	26700	26700	26650	2620
230	20241120	144700	2401111200	26700	26700	26750	26700	200
231	20241120	144600	2395766150	26750	26700	26750	26700	121
232	20241120	144500	2392535300	26700	26750	26750	26700	151
233	20241120	144400	2388501550	26700	26750	26750	26700	91
234	20241120	144300	2386071150	26750	26750	26800	26700	542
235	20241120	144200	2371573650	26750	26750	26750	26700	1634
236	20241120	144100	2327867250	26750	26800	26800	26750	369
237	20241120	144000	2317980700	26800	26800	26850	26800	108
238	20241120	143900	2315086100	26800	26800	26800	26750	81
239	20241120	143800	2312916650	26800	26750	26800	26750	232
240	20241120	143700	2306707000	26750	26750	26800	26750	481
241	20241120	143600	2293822750	26750	26750	26750	26700	278
242	20241120	143500	2286387900	26750	26800	26800	26700	850
243	20241120	143400	2263654800	26750	26750	26750	26750	43
244	20241120	143300	2262504550	26750	26750	26750	26700	137
245	20241120	143200	2258840700	26750	26750	26750	26700	170
246	20241120	143100	2254297200	26750	26750	26750	26700	93
247	20241120	143000	2251812400	26750	26750	26750	26700	240
248	20241120	142900	2245394250	26700	26750	26750	26700	261
249	20241120	142800	2238417500	26750	26750	26800	26700	286
250	20241120	142700	2230767000	26700	26700	26750	26700	131
251	20241120	142600	2227265700	26750	26700	26750	26700	125
252	20241120	142500	2223927550	26750	26700	26750	26700	502
253	20241120	142400	2210524000	26700	26700	26750	26700	133
254	20241120	142300	2206972000	26750	26700	26750	26700	170
255	20241120	142200	2202432050	26700	26750	26750	26700	181
256	20241120	142100	2197599100	26700	26700	26800	26700	166
257	20241120	142000	2193166250	26750	26800	26850	26750	3994
258	20241120	141900	2086239450	26800	26800	26850	26800	155
259	20241120	141800	2082085400	26800	26800	26850	26800	210
260	20241120	141700	2076456800	26800	26800	26850	26800	117
261	20241120	141600	2073321150	26800	26850	26850	26800	89
262	20241120	141500	2070933900	26850	26800	26850	26800	129
263	20241120	141400	2067473450	26850	26850	26850	26800	129
264	20241120	141300	2064015050	26800	26800	26850	26800	306
265	20241120	141200	2055810900	26850	26800	26850	26800	68
266	20241120	141100	2053988250	26850	26800	26850	26800	188
267	20241120	141000	2048947150	26800	26800	26850	26800	53
268	20241120	140900	2047526700	26800	26800	26850	26800	96
269	20241120	140800	2044953300	26800	26800	26850	26800	156
270	20241120	140700	2040772250	26800	26800	26850	26800	561
271	20241120	140600	2025737150	26800	26800	26850	26800	763
272	20241120	140500	2005286300	26850	26850	26900	26850	1259
273	20241120	140400	1971482100	26850	26850	26850	26850	144
274	20241120	140300	1967615700	26850	26850	26900	26850	143
275	20241120	140200	1963776050	26850	26850	26900	26850	1181
276	20241120	140100	1932066150	26850	26900	26900	26850	1472
277	20241120	140000	1892483750	26900	27000	27000	26900	1335
278	20241120	135900	1856551800	26950	26950	26950	26950	22
279	20241120	135800	1855958900	26950	26950	26950	26950	33
280	20241120	135700	1855069550	26950	26950	26950	26950	117
281	20241120	135600	1851916400	26950	26950	26950	26900	55
282	20241120	135500	1850435150	26900	26950	26950	26900	60
283	20241120	135400	1848820550	26900	26950	27000	26900	1309
284	20241120	135300	1813561100	27000	26950	27000	26950	30
285	20241120	135200	1812752050	26950	26950	27000	26950	89
286	20241120	135100	1810353450	27000	27000	27000	26950	21
287	20241120	135000	1809787300	27000	26950	27000	26950	61
288	20241120	134900	1808142300	27000	27000	27000	26950	97
289	20241120	134800	1805526150	27000	27000	27000	27000	1
290	20241120	134700	1805499150	26950	26950	27000	26950	173
291	20241120	134600	1800835700	26950	27000	27000	26950	1019
292	20241120	134500	1773323300	27000	27000	27050	27000	46
293	20241120	134400	1772081250	27000	27050	27050	27000	32
294	20241120	134300	1771217200	27000	27000	27000	26950	68
295	20241120	134200	1769381900	26950	26950	26950	26950	15
296	20241120	134100	1768977650	27000	27000	27000	26950	79
297	20241120	134000	1766847500	26950	26950	26950	26950	33
298	20241120	133900	1765958150	26950	26950	27000	26950	111
299	20241120	133800	1762962700	26950	27000	27000	26950	77
300	20241120	133700	1760887000	27000	26950	27000	26950	26
301	20241120	133600	1760186250	26950	27000	27000	26950	18
302	20241120	133500	1759701000	27000	27000	27000	27000	749
303	20241120	133400	1739478000	26950	27000	27000	26950	66
304	20241120	133300	1737696950	27000	27050	27050	27000	38
305	20241120	133200	1736670900	27000	27000	27000	27000	11
306	20241120	133100	1736373900	27000	26950	27000	26950	109
307	20241120	133000	1733432000	27000	27000	27000	27000	74
308	20241120	132900	1731434000	27000	27000	27000	27000	37
309	20241120	132800	1730435000	27000	26950	27000	26950	100
310	20241120	132700	1727736900	26950	27000	27000	26950	192
311	20241120	132600	1722561100	27000	27000	27000	27000	1375
312	20241120	132500	1685436100	27050	27000	27050	27000	146
313	20241120	132400	1681494000	27000	27000	27050	27000	48
314	20241120	132300	1680197950	27050	27000	27050	27000	115
315	20241120	132200	1677090450	27050	27000	27050	27000	63
316	20241120	132100	1675389200	27050	27050	27050	27000	99
317	20241120	132000	1672714000	27000	27000	27000	27000	16
318	20241120	131900	1672282000	27050	27050	27050	27050	62
319	20241120	131800	1670604900	27050	27050	27050	27050	47
320	20241120	131700	1669333550	27050	27050	27050	27050	30
321	20241120	131600	1668522050	27100	27050	27100	27000	106
322	20241120	131500	1665654350	27100	27100	27100	27100	2
323	20241120	131400	1665600150	27100	27050	27100	27050	52
324	20241120	131300	1664191650	27100	27150	27150	27100	736
325	20241120	131200	1644239600	27150	27150	27150	27150	36
326	20241120	131100	1643262200	27150	27150	27150	27150	26
327	20241120	131000	1642556300	27150	27100	27150	27100	220
328	20241120	130900	1636584750	27150	27150	27150	27150	1
329	20241120	130800	1636557600	27100	27100	27100	27100	20
330	20241120	130700	1636015600	27100	27100	27150	27100	465
331	20241120	130600	1623412700	27100	27100	27100	27100	276
332	20241120	130500	1615933100	27050	27050	27050	27050	80
333	20241120	130400	1613769100	27050	27050	27050	27050	2
334	20241120	130300	1613715000	27050	27050	27050	27050	46
335	20241120	130200	1612470700	27050	27000	27050	27000	53
336	20241120	130100	1611039400	27000	27000	27050	27000	37
337	20241120	130000	1610040350	27000	27000	27050	27000	84
338	20241120	125900	1607771800	27050	27050	27050	27000	39
339	20241120	125800	1606718100	27050	27000	27050	27000	34
340	20241120	125700	1605799250	26950	27000	27000	26950	55
341	20241120	125600	1604314600	26950	26950	27000	26950	216
342	20241120	125500	1598484950	27000	27000	27000	26950	610
343	20241120	125400	1582015550	27000	27000	27050	27000	84
344	20241120	125300	1579747050	27050	27000	27050	27000	387
345	20241120	125200	1569297950	27000	27050	27050	27000	2952
346	20241120	125100	1489562850	27050	27050	27050	27050	223
347	20241120	125000	1483530700	27100	27050	27100	27050	69
348	20241120	124900	1481664200	27050	27050	27050	27050	25
349	20241120	124800	1480987950	27100	27050	27100	27050	129
350	20241120	124700	1477497400	27100	27100	27100	27100	150
351	20241120	124600	1473432400	27100	27050	27100	27050	176
352	20241120	124500	1468663650	27050	27050	27050	27050	125
353	20241120	124400	1465282400	27050	27050	27050	27050	18
354	20241120	124300	1464795500	27050	27100	27100	27050	151
355	20241120	124200	1460710350	27100	27150	27150	27100	1255
356	20241120	124100	1426698950	27150	27150	27150	27150	14
357	20241120	124000	1426318850	27150	27100	27150	27100	55
358	20241120	123900	1424827300	27150	27100	27150	27100	72
359	20241120	123800	1422876050	27150	27150	27150	27100	46
360	20241120	123700	1421629350	27100	27100	27150	27100	55
361	20241120	123600	1420138600	27100	27150	27150	27100	45
362	20241120	123500	1418918550	27150	27150	27150	27150	50
363	20241120	123400	1417561050	27150	27200	27200	27150	272
364	20241120	123300	1410176200	27150	27200	27200	27150	139
365	20241120	123200	1406402050	27150	27150	27150	27150	106
366	20241120	123100	1403524150	27100	27150	27150	27100	44
367	20241120	123000	1402331700	27150	27150	27150	27100	63
368	20241120	122900	1400621850	27200	27200	27200	27200	20
369	20241120	122800	1400077850	27150	27150	27200	27150	236
370	20241120	122700	1393663200	27150	27150	27150	27150	61
371	20241120	122600	1392007050	27150	27150	27150	27150	42
372	20241120	122500	1390866750	27150	27150	27150	27150	48
373	20241120	122400	1389563550	27150	27150	27150	27150	70
374	20241120	122300	1387663050	27200	27200	27200	27200	55
375	20241120	122200	1386167050	27200	27150	27250	27150	44
376	20241120	122100	1384970100	27200	27150	27200	27150	136
377	20241120	122000	1381272650	27200	27150	27200	27150	150
378	20241120	121900	1377197650	27150	27200	27200	27150	28
379	20241120	121800	1376436700	27200	27200	27200	27150	49
380	20241120	121700	1375106250	27150	27150	27150	27100	91
381	20241120	121600	1372637550	27200	27150	27200	27150	18
382	20241120	121500	1372148800	27150	27150	27200	27150	677
383	20241120	121400	1353767950	27200	27100	27200	27100	208
384	20241120	121300	1348115150	27100	27100	27100	27100	52
385	20241120	121200	1346705950	27100	27100	27100	27100	64
386	20241120	121100	1344971550	27100	27100	27100	27100	136
387	20241120	121000	1341285950	27150	27100	27150	27100	97
388	20241120	120900	1338653300	27150	27100	27150	27100	29
389	20241120	120800	1337866600	27100	27100	27100	27100	92
390	20241120	120700	1335373400	27100	27100	27100	27100	1
391	20241120	120600	1335346300	27100	27100	27150	27100	107
392	20241120	120500	1332446550	27100	27150	27150	27100	19
393	20241120	120400	1331931550	27100	27150	27150	27100	104
394	20241120	120300	1329110950	27150	27100	27150	27100	118
395	20241120	120200	1325912600	27050	27100	27100	27050	1847
396	20241120	120100	1275859600	27100	27100	27100	27100	25
397	20241120	120000	1275182100	27100	27100	27100	27050	72
398	20241120	115900	1273232850	27050	27050	27150	27050	77
399	20241120	115800	1271146250	27050	27100	27100	27050	67
400	20241120	115700	1269333350	27050	27100	27100	27050	55
401	20241120	115600	1267845400	27100	27050	27100	27050	55
402	20241120	115500	1266357450	27050	27050	27050	27050	89
403	20241120	115400	1263950000	27050	27050	27050	27050	24
404	20241120	115300	1263300800	27050	27050	27050	27050	95
405	20241120	115200	1260731050	27100	27100	27150	27050	42
406	20241120	115100	1259593400	27100	27100	27100	27050	89
407	20241120	115000	1257183750	27100	27100	27100	27050	38
408	20241120	114900	1256154800	27100	27050	27100	27050	39
409	20241120	114800	1255099800	27100	27100	27100	27100	319
410	20241120	114700	1246454900	27100	27150	27150	27100	80
411	20241120	114600	1244285700	27150	27150	27150	27150	70
412	20241120	114500	1242385200	27150	27150	27150	27100	24
413	20241120	114400	1241733850	27100	27100	27100	27100	96
414	20241120	114300	1239132250	27100	27100	27150	27050	59
415	20241120	114200	1237533700	27100	27050	27100	27050	69
416	20241120	114100	1235664900	27050	27100	27100	27050	70
417	20241120	114000	1233770050	27050	27100	27100	27050	65
418	20241120	113900	1232009750	27100	27100	27100	27100	10
419	20241120	113800	1231738750	27100	27050	27100	27050	90
420	20241120	113700	1229300950	27050	27100	27100	27050	26
421	20241120	113600	1228597300	27050	27100	27100	27050	115
422	20241120	113500	1225486450	27100	27100	27100	27050	58
423	20241120	113400	1223915700	27150	27050	27150	27050	246
424	20241120	113300	1217249400	27050	27100	27100	27050	93
425	20241120	113200	1214733600	27050	27050	27100	27050	81
426	20241120	113100	1212541450	27050	27050	27050	27050	62
427	20241120	113000	1210864350	27050	27050	27100	27050	40
428	20241120	112900	1209782250	27050	27100	27100	27050	63
429	20241120	112800	1208077900	27100	27050	27100	27050	44
430	20241120	112700	1206887500	27100	27050	27100	27050	43
431	20241120	112600	1205724150	27100	27100	27150	27050	102
432	20241120	112500	1202961650	27100	27050	27100	27050	616
433	20241120	112400	1186272500	27050	27050	27050	27050	110
434	20241120	112300	1183297000	27050	27050	27050	27050	90
435	20241120	112200	1180862500	27050	27050	27050	27050	63
436	20241120	112100	1179158350	27050	27050	27050	27050	54
437	20241120	112000	1177697650	27000	27050	27050	27000	336
438	20241120	111900	1168611500	27050	27050	27050	27050	45
439	20241120	111800	1167394250	27050	27000	27050	27000	181
440	20241120	111700	1162501250	27050	27050	27050	27000	99
441	20241120	111600	1159825550	27000	27000	27000	27000	124
442	20241120	111500	1156477550	27050	27050	27100	27000	57
443	20241120	111400	1154936150	27000	27050	27100	27000	129
444	20241120	111300	1151449550	27050	27000	27050	27000	21
445	20241120	111200	1150881700	27000	27000	27000	27000	77
446	20241120	111100	1148802700	27050	27050	27050	27000	103
447	20241120	111000	1146020300	27050	27050	27050	27050	478
448	20241120	110900	1133090400	27050	27050	27100	27050	61
449	20241120	110800	1131440250	27050	27050	27100	27050	102
450	20241120	110700	1128679900	27050	27100	27100	27050	59
451	20241120	110600	1127083100	27100	27150	27150	27050	57
452	20241120	110500	1125538600	27100	27100	27100	27050	77
453	20241120	110400	1123453150	27100	27100	27100	27100	67
454	20241120	110300	1121637450	27100	27100	27100	27100	75
455	20241120	110200	1119604950	27100	27050	27100	27050	65
456	20241120	110100	1117844750	27150	27100	27150	27050	73
457	20241120	110000	1115866950	27050	27100	27100	27050	64
458	20241120	105900	1114133400	27100	27050	27100	27050	40
459	20241120	105800	1113051150	27050	27100	27100	27050	279
460	20241120	105700	1105490550	27100	27100	27100	27100	56
461	20241120	105600	1103972950	27100	27100	27100	27100	79
462	20241120	105500	1101832050	27100	27100	27100	27100	57
463	20241120	105400	1100287350	27150	27150	27200	27100	81
464	20241120	105300	1098090950	27100	27100	27150	27100	16
465	20241120	105200	1097657000	27100	27100	27150	27100	135
466	20241120	105100	1093998450	27100	27100	27100	27100	103
467	20241120	105000	1091207150	27150	27150	27200	27100	59
468	20241120	104900	1089605350	27250	27150	27250	27100	154
469	20241120	104800	1085422050	27150	27200	27200	27150	87
470	20241120	104700	1083057900	27200	27200	27200	27200	149
471	20241120	104600	1079005100	27200	27200	27200	27200	76
472	20241120	104500	1076937900	27200	27200	27200	27200	41
473	20241120	104400	1075822700	27200	27250	27250	27200	43
474	20241120	104300	1074652350	27200	27250	27250	27200	82
475	20241120	104200	1072420900	27200	27200	27200	27200	44
476	20241120	104100	1071224100	27200	27200	27200	27200	93
477	20241120	104000	1068694500	27200	27200	27200	27200	47
478	20241120	103900	1067416100	27200	27200	27250	27200	61
479	20241120	103800	1065756750	27200	27200	27200	27200	36
480	20241120	103700	1064777550	27200	27200	27250	27100	117
481	20241120	103600	1061598300	27200	27200	27200	27200	5
482	20241120	103500	1061462300	27150	27200	27200	27150	74
483	20241120	103400	1059451100	27400	27150	27400	27100	576
484	20241120	103300	1043754800	27100	27100	27200	27100	64
485	20241120	103200	1042019700	27150	27200	27200	27150	380
486	20241120	103100	1031686000	27150	27100	27150	27100	42
487	20241120	103000	1030547700	27100	27150	27150	27100	91
488	20241120	102900	1028081500	27100	27150	27150	27100	88
489	20241120	102800	1025692500	27150	27150	27150	27150	41
490	20241120	102700	1024579350	27150	27100	27150	27100	117
491	20241120	102600	1021405700	27100	27100	27100	27100	44
492	20241120	102500	1020213300	27100	27050	27100	27050	37
493	20241120	102400	1019212200	27050	27100	27100	27050	123
494	20241120	102300	1015882600	27100	27050	27100	27050	180
495	20241120	102200	1011009950	27050	27050	27100	27050	175
496	20241120	102100	1006276150	27000	27050	27050	27000	72
497	20241120	102000	1004331100	27050	27000	27050	27000	16
498	20241120	101900	1003898700	27050	27000	27100	27000	118
499	20241120	101800	1000712200	27050	27000	27050	27000	99
500	20241120	101700	998039150	27000	27050	27050	27000	67
501	20241120	101600	996229650	27000	27050	27100	27000	447
502	20241120	101500	984147600	27100	27050	27100	27050	74
503	20241120	101400	982143000	27100	27100	27100	27100	97
504	20241120	101300	979514300	27100	27050	27150	27000	450
505	20241120	101200	967343400	27050	27050	27100	27050	163
506	20241120	101100	962933950	27050	27100	27100	27050	136
507	20241120	101000	959253900	27100	27100	27100	27050	88
508	20241120	100900	956870150	27100	27100	27100	27050	294
509	20241120	100800	948903600	27100	27100	27100	27100	72
510	20241120	100700	946952400	27050	27150	27150	27050	131
511	20241120	100600	943407450	27150	26950	27150	26950	611
512	20241120	100500	926908300	26950	26950	27000	26950	203
513	20241120	100400	921429350	26950	26900	27000	26900	191
514	20241120	100300	916279750	26950	26950	26950	26900	280
515	20241120	100200	908735100	26950	26900	26950	26850	384
516	20241120	100100	898406550	26850	26850	26900	26850	171
517	20241120	100000	893811150	26850	26850	26900	26850	70
518	20241120	095900	891930000	26850	26850	26900	26850	188
519	20241120	095800	886874850	26850	26850	26900	26850	92
520	20241120	095700	884404550	26850	26900	26900	26850	108
521	20241120	095600	881504150	26850	26850	26850	26850	111
522	20241120	095500	878523800	26850	26850	26850	26850	72
523	20241120	095400	876590600	26850	26800	26900	26800	134
524	20241120	095300	872994050	26800	26850	26850	26750	124
525	20241120	095200	869671700	26750	26750	26800	26750	482
526	20241120	095100	856765250	26800	26850	26850	26750	959
527	20241120	095000	831062850	26850	26950	27000	26800	1223
528	20241120	094900	798183750	27000	26950	27000	26950	572
529	20241120	094800	782767750	26950	27000	27050	26950	3567
530	20241120	094700	686538000	27050	27050	27050	27000	470
531	20241120	094600	673827800	27000	27100	27100	27000	1529
532	20241120	094500	632453150	27100	27150	27150	27100	114
533	20241120	094400	629361400	27150	27150	27150	27150	49
534	20241120	094300	628031050	27150	27150	27150	27150	39
535	20241120	094200	626972200	27100	27100	27150	27100	143
536	20241120	094100	623096850	27150	27150	27150	27150	52
537	20241120	094000	621685050	27150	27100	27150	27100	134
538	20241120	093900	618053550	27100	27100	27100	27100	93
539	20241120	093800	615533250	27150	27100	27150	27050	354
540	20241120	093700	605940600	27100	27100	27150	27100	24
541	20241120	093600	605290150	27050	27150	27150	27050	203
542	20241120	093500	599797450	27150	27050	27150	27050	232
543	20241120	093400	593511450	27100	27150	27150	27100	496
544	20241120	093300	580069800	27100	27100	27150	27100	468
545	20241120	093200	567386850	27150	27150	27150	27150	112
546	20241120	093100	564346050	27150	27100	27150	27100	198
547	20241120	093000	558977200	27100	27150	27150	27100	293
548	20241120	092900	551025700	27150	27200	27200	27150	883
549	20241120	092800	527036100	27250	27200	27250	27200	33
550	20241120	092700	526137100	27250	27250	27250	27200	36
551	20241120	092600	525156900	27300	27250	27300	27200	256
552	20241120	092500	518192000	27250	27250	27250	27250	53
553	20241120	092400	516747750	27200	27250	27250	27200	258
554	20241120	092300	509723550	27250	27150	27250	27150	320
555	20241120	092200	501025650	27150	27250	27250	27150	1159
556	20241120	092100	469551300	27150	27400	27400	27150	2494
557	20241120	092000	401432700	27350	27400	27400	27350	60
558	20241120	091900	399791100	27400	27450	27500	27400	1446
559	20241120	091800	360164850	27450	27550	27550	27450	307
560	20241120	091700	351737600	27500	27550	27600	27450	3772
561	20241120	091600	247830250	27550	27600	27600	27550	98
562	20241120	091500	245127450	27600	27650	27650	27600	516
563	20241120	091400	230876600	27700	27700	27700	27650	223
564	20241120	091300	224702000	27700	27700	27700	27700	69
565	20241120	091200	222790700	27750	27750	27750	27700	83
566	20241120	091100	220491400	27700	27700	27700	27700	24
567	20241120	091000	219826600	27700	27700	27750	27700	423
568	20241120	090900	208096950	27700	27750	27750	27700	104
569	20241120	090800	205211850	27800	27800	27800	27800	239
570	20241120	090700	198567650	27750	27750	27750	27750	90
571	20241120	090600	196070150	27700	27900	27900	27700	3439
572	20241120	090500	100416900	27900	27850	27900	27850	612
573	20241120	090400	83372650	27850	27850	27850	27850	379
574	20241120	090300	72817500	27800	27800	27800	27800	16
575	20241120	090200	72372700	27800	27900	27900	27800	958
576	20241120	090100	45692850	28000	28000	28000	28000	0
577	20241120	090000	45692850	28000	27750	28050	27750	1639