KissMeData/001570/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183500	24427113100	29050	29050	29050	29050	14797
3	20241119	183400	24427113100	29050	29050	29050	29050	0
4	20241119	183300	24427113100	29050	29050	29050	29050	0
5	20241119	183200	24427113100	29050	29050	29050	29050	0
6	20241119	183100	24427113100	29050	29050	29050	29050	0
7	20241119	183000	24427113100	29050	29050	29050	29050	0
8	20241119	182900	24427113100	29050	29050	29050	29050	0
9	20241119	182800	24427113100	29050	29050	29050	29050	0
10	20241119	182700	24427113100	29050	29050	29050	29050	0
11	20241119	182600	24427113100	29050	29050	29050	29050	0
12	20241119	182500	24427113100	29050	29050	29050	29050	0
13	20241119	182400	24427113100	29050	29050	29050	29050	0
14	20241119	182300	24427113100	29050	29050	29050	29050	0
15	20241119	182200	24427113100	29050	29050	29050	29050	0
16	20241119	182100	24427113100	29050	29050	29050	29050	0
17	20241119	182000	24427113100	29050	29050	29050	29050	0
18	20241119	181900	24427113100	29050	29050	29050	29050	0
19	20241119	181800	24427113100	29050	29050	29050	29050	0
20	20241119	181700	24427113100	29050	29050	29050	29050	0
21	20241119	181600	24427113100	29050	29050	29050	29050	0
22	20241119	181500	24427113100	29050	29050	29050	29050	0
23	20241119	181400	24427113100	29050	29050	29050	29050	0
24	20241119	181300	24427113100	29050	29050	29050	29050	0
25	20241119	181200	24427113100	29050	29050	29050	29050	0
26	20241119	181100	24427113100	29050	29050	29050	29050	0
27	20241119	181000	24427113100	29050	29050	29050	29050	0
28	20241119	180900	24427113100	29050	29050	29050	29050	0
29	20241119	180800	24427113100	29050	29050	29050	29050	0
30	20241119	180700	24427113100	29050	29050	29050	29050	0
31	20241119	180600	24427113100	29050	29050	29050	29050	0
32	20241119	180500	24427113100	29050	29050	29050	29050	14797
33	20241119	180400	24427113100	29050	29050	29050	29050	0
34	20241119	180300	24427113100	29050	29050	29050	29050	0
35	20241119	180200	24427113100	29050	29050	29050	29050	0
36	20241119	180100	24427113100	29050	29050	29050	29050	0
37	20241119	180000	24427113100	29050	29050	29050	29050	0
38	20241119	175900	24427113100	29050	29050	29050	29050	0
39	20241119	175800	24427113100	29050	29050	29050	29050	0
40	20241119	175700	24427113100	29050	29050	29050	29050	0
41	20241119	175600	24427113100	29050	29050	29050	29050	0
42	20241119	175500	24427113100	29050	29050	29050	29050	0
43	20241119	175400	24427113100	29050	29050	29050	29050	0
44	20241119	175300	24427113100	29050	29050	29050	29050	0
45	20241119	175200	24427113100	29050	29050	29050	29050	0
46	20241119	175100	24427113100	29050	29050	29050	29050	0
47	20241119	175000	24427113100	29050	29050	29050	29050	0
48	20241119	174900	24427113100	29050	29050	29050	29050	0
49	20241119	174800	24427113100	29050	29050	29050	29050	0
50	20241119	174700	24427113100	29050	29050	29050	29050	0
51	20241119	174600	24427113100	29050	29050	29050	29050	0
52	20241119	174500	24427113100	29050	29050	29050	29050	0
53	20241119	174400	24427113100	29050	29050	29050	29050	0
54	20241119	174300	24427113100	29050	29050	29050	29050	0
55	20241119	174200	24427113100	29050	29050	29050	29050	0
56	20241119	174100	24427113100	29050	29050	29050	29050	0
57	20241119	174000	24427113100	29050	29050	29050	29050	0
58	20241119	173900	24427113100	29050	29050	29050	29050	0
59	20241119	173800	24427113100	29050	29050	29050	29050	0
60	20241119	173700	24427113100	29050	29050	29050	29050	0
61	20241119	173600	24427113100	29050	29050	29050	29050	0
62	20241119	173500	24427113100	29050	29050	29050	29050	14797
63	20241119	173400	24427113100	29050	29050	29050	29050	0
64	20241119	173300	24427113100	29050	29050	29050	29050	0
65	20241119	173200	24427113100	29050	29050	29050	29050	0
66	20241119	173100	24427113100	29050	29050	29050	29050	0
67	20241119	173000	24427113100	29050	29050	29050	29050	0
68	20241119	172900	24427113100	29050	29050	29050	29050	0
69	20241119	172800	24427113100	29050	29050	29050	29050	0
70	20241119	172700	24427113100	29050	29050	29050	29050	0
71	20241119	172600	24427113100	29050	29050	29050	29050	0
72	20241119	172500	24427113100	29050	29050	29050	29050	0
73	20241119	172400	24427113100	29050	29050	29050	29050	0
74	20241119	172300	24427113100	29050	29050	29050	29050	0
75	20241119	172200	24427113100	29050	29050	29050	29050	0
76	20241119	172100	24427113100	29050	29050	29050	29050	0
77	20241119	172000	24427113100	29050	29050	29050	29050	0
78	20241119	171900	24427113100	29050	29050	29050	29050	0
79	20241119	171800	24427113100	29050	29050	29050	29050	0
80	20241119	171700	24427113100	29050	29050	29050	29050	0
81	20241119	171600	24427113100	29050	29050	29050	29050	0
82	20241119	171500	24427113100	29050	29050	29050	29050	0
83	20241119	171400	24427113100	29050	29050	29050	29050	0
84	20241119	171300	24427113100	29050	29050	29050	29050	0
85	20241119	171200	24427113100	29050	29050	29050	29050	0
86	20241119	171100	24427113100	29050	29050	29050	29050	0
87	20241119	171000	24427113100	29050	29050	29050	29050	0
88	20241119	170900	24427113100	29050	29050	29050	29050	0
89	20241119	170800	24427113100	29050	29050	29050	29050	0
90	20241119	170700	24427113100	29050	29050	29050	29050	0
91	20241119	170600	24427113100	29050	29050	29050	29050	0
92	20241119	170500	24427113100	29050	29050	29050	29050	14797
93	20241119	170400	24427113100	29050	29050	29050	29050	0
94	20241119	170300	24427113100	29050	29050	29050	29050	0
95	20241119	170200	24427113100	29050	29050	29050	29050	0
96	20241119	170100	24427113100	29050	29050	29050	29050	0
97	20241119	170000	24427113100	29050	29050	29050	29050	0
98	20241119	165900	24427113100	29050	29050	29050	29050	0
99	20241119	165800	24427113100	29050	29050	29050	29050	0
100	20241119	165700	24427113100	29050	29050	29050	29050	0
101	20241119	165600	24427113100	29050	29050	29050	29050	0
102	20241119	165500	24427113100	29050	29050	29050	29050	0
103	20241119	165400	24427113100	29050	29050	29050	29050	0
104	20241119	165300	24427113100	29050	29050	29050	29050	0
105	20241119	165200	24427113100	29050	29050	29050	29050	0
106	20241119	165100	24427113100	29050	29050	29050	29050	0
107	20241119	165000	24427113100	29050	29050	29050	29050	0
108	20241119	164900	24427113100	29050	29050	29050	29050	0
109	20241119	164800	24427113100	29050	29050	29050	29050	0
110	20241119	164700	24427113100	29050	29050	29050	29050	0
111	20241119	164600	24427113100	29050	29050	29050	29050	0
112	20241119	164500	24427113100	29050	29050	29050	29050	0
113	20241119	164400	24427113100	29050	29050	29050	29050	0
114	20241119	164300	24427113100	29050	29050	29050	29050	0
115	20241119	164200	24427113100	29050	29050	29050	29050	0
116	20241119	164100	24427113100	29050	29050	29050	29050	0
117	20241119	164000	24427113100	29050	29050	29050	29050	0
118	20241119	163900	24427113100	29050	29050	29050	29050	0
119	20241119	163800	24427113100	29050	29050	29050	29050	0
120	20241119	163700	24427113100	29050	29050	29050	29050	0
121	20241119	163600	24427113100	29050	29050	29050	29050	0
122	20241119	163500	24427113100	29050	29050	29050	29050	14797
123	20241119	163400	24427113100	29050	29050	29050	29050	0
124	20241119	163300	24427113100	29050	29050	29050	29050	0
125	20241119	163200	24427113100	29050	29050	29050	29050	0
126	20241119	163100	24427113100	29050	29050	29050	29050	0
127	20241119	163000	24427113100	29050	29050	29050	29050	0
128	20241119	162900	24427113100	29050	29050	29050	29050	0
129	20241119	162800	24427113100	29050	29050	29050	29050	0
130	20241119	162700	24427113100	29050	29050	29050	29050	0
131	20241119	162600	24427113100	29050	29050	29050	29050	0
132	20241119	162500	24427113100	29050	29050	29050	29050	0
133	20241119	162400	24427113100	29050	29050	29050	29050	0
134	20241119	162300	24427113100	29050	29050	29050	29050	0
135	20241119	162200	24427113100	29050	29050	29050	29050	0
136	20241119	162100	24427113100	29050	29050	29050	29050	0
137	20241119	162000	24427113100	29050	29050	29050	29050	0
138	20241119	161900	24427113100	29050	29050	29050	29050	0
139	20241119	161800	24427113100	29050	29050	29050	29050	0
140	20241119	161700	24427113100	29050	29050	29050	29050	0
141	20241119	161600	24427113100	29050	29050	29050	29050	0
142	20241119	161500	24427113100	29050	29050	29050	29050	0
143	20241119	161400	24427113100	29050	29050	29050	29050	0
144	20241119	161300	24427113100	29050	29050	29050	29050	0
145	20241119	161200	24427113100	29050	29050	29050	29050	0
146	20241119	161100	24427113100	29050	29050	29050	29050	0
147	20241119	161000	24427113100	29050	29050	29050	29050	0
148	20241119	160900	24427113100	29050	29050	29050	29050	0
149	20241119	160800	24427113100	29050	29050	29050	29050	0
150	20241119	160700	24427113100	29050	29050	29050	29050	0
151	20241119	160600	24427113100	29050	29050	29050	29050	0
152	20241119	160500	24427113100	29050	29050	29050	29050	14797
153	20241119	160400	24427113100	29050	29050	29050	29050	0
154	20241119	160300	24427113100	29050	29050	29050	29050	0
155	20241119	160200	24427113100	29050	29050	29050	29050	0
156	20241119	160100	24427113100	29050	29050	29050	29050	0
157	20241119	160000	24427113100	29050	29050	29050	29050	0
158	20241119	155900	24427113100	29050	29050	29050	29050	0
159	20241119	155800	24427113100	29050	29050	29050	29050	0
160	20241119	155700	24427113100	29050	29050	29050	29050	0
161	20241119	155600	24427113100	29050	29050	29050	29050	0
162	20241119	155500	24427113100	29050	29050	29050	29050	0
163	20241119	155400	24427113100	29050	29050	29050	29050	0
164	20241119	155300	24427113100	29050	29050	29050	29050	0
165	20241119	155200	24427113100	29050	29050	29050	29050	0
166	20241119	155100	24427113100	29050	29050	29050	29050	0
167	20241119	155000	24427113100	29050	29050	29050	29050	0
168	20241119	154900	24427113100	29050	29050	29050	29050	0
169	20241119	154800	24427113100	29050	29050	29050	29050	0
170	20241119	154700	24427113100	29050	29050	29050	29050	0
171	20241119	154600	24427113100	29050	29050	29050	29050	0
172	20241119	154500	24427113100	29050	29050	29050	29050	0
173	20241119	154400	24427113100	29050	29050	29050	29050	0
174	20241119	154300	24427113100	29050	29050	29050	29050	0
175	20241119	154200	24427113100	29050	29050	29050	29050	0
176	20241119	154100	24427113100	29050	29050	29050	29050	0
177	20241119	154000	24427113100	29050	29050	29050	29050	0
178	20241119	153900	24427113100	29050	29050	29050	29050	0
179	20241119	153800	24427113100	29050	29050	29050	29050	0
180	20241119	153700	24427113100	29050	29050	29050	29050	0
181	20241119	153600	24427113100	29050	29050	29050	29050	0
182	20241119	153500	24427113100	29050	29050	29050	29050	14797
183	20241119	153400	24427113100	29050	29050	29050	29050	0
184	20241119	153300	24427113100	29050	29050	29050	29050	0
185	20241119	153200	24427113100	29050	29050	29050	29050	0
186	20241119	153100	24427113100	29050	29050	29050	29050	0
187	20241119	153000	24427113100	29050	29050	29050	29050	14797
188	20241119	152900	23997260250	29100	29100	29100	29100	0
189	20241119	152800	23997260250	29100	29100	29100	29100	0
190	20241119	152700	23997260250	29100	29100	29100	29100	0
191	20241119	152600	23997260250	29100	29100	29100	29100	0
192	20241119	152500	23997260250	29100	29100	29100	29100	0
193	20241119	152400	23997260250	29100	29100	29100	29100	0
194	20241119	152300	23997260250	29100	29100	29100	29100	0
195	20241119	152200	23997260250	29100	29100	29100	29100	0
196	20241119	152100	23997260250	29100	29100	29100	29100	0
197	20241119	152000	23997260250	29100	29100	29100	29100	0
198	20241119	151900	23997260250	29100	29100	29100	29050	2205
199	20241119	151800	23933109950	29100	29000	29150	29000	5126
200	20241119	151700	23784006450	29050	29100	29100	29000	3136
201	20241119	151600	23692914300	29100	29100	29100	29050	1188
202	20241119	151500	23658361300	29100	29100	29150	29050	964
203	20241119	151400	23630308350	29100	29100	29150	29050	2261
204	20241119	151300	23564510300	29050	29050	29100	29050	1133
205	20241119	151200	23531547800	29100	29050	29100	29050	1124
206	20241119	151100	23498849200	29100	29050	29100	29000	1506
207	20241119	151000	23455100000	29050	29050	29100	29050	2751
208	20241119	150900	23375181950	29050	29050	29100	29050	681
209	20241119	150800	23355398250	29100	29050	29100	29050	1061
210	20241119	150700	23324562200	29100	29050	29100	29050	765
211	20241119	150600	23302334450	29050	29050	29100	29050	1332
212	20241119	150500	23263638650	29100	29100	29100	29050	3500
213	20241119	150400	23161821150	29050	29050	29100	29050	726
214	20241119	150300	23140724950	29050	29150	29150	29050	3057
215	20241119	150200	23051768150	29100	29100	29150	29100	409
216	20241119	150100	23039864150	29100	29150	29150	29100	960
217	20241119	150000	23011926650	29150	29150	29150	29050	897
218	20241119	145900	22985822150	29100	29100	29100	29050	2555
219	20241119	145800	22911472150	29100	29100	29100	29050	1048
220	20241119	145700	22881006850	29100	29100	29100	29050	1810
221	20241119	145600	22828338000	29100	29150	29150	29100	694
222	20241119	145500	22808132450	29150	29100	29150	29100	1500
223	20241119	145400	22764411350	29150	29150	29150	29100	368
224	20241119	145300	22753685450	29150	29100	29150	29100	1998
225	20241119	145200	22695538500	29100	29050	29100	29050	2439
226	20241119	145100	22624638850	29050	29050	29100	29050	1722
227	20241119	145000	22574605250	29050	29050	29100	29000	1661
228	20241119	144900	22526353600	29000	29000	29050	29000	2014
229	20241119	144800	22467891050	29000	29000	29000	29000	184
230	20241119	144700	22462555050	29000	29000	29050	28950	607
231	20241119	144600	22444952400	29000	29000	29000	28900	1049
232	20241119	144500	22414574350	29000	29050	29050	28950	2148
233	20241119	144400	22352228950	29050	29100	29100	29050	1437
234	20241119	144300	22310460550	29100	29050	29100	29050	2064
235	20241119	144200	22250474300	29050	29000	29050	28950	4520
236	20241119	144100	22119367450	28950	28950	29000	28950	601
237	20241119	144000	22101949850	28950	28950	28950	28900	538
238	20241119	143900	22086375500	28950	28850	29000	28850	6385
239	20241119	143800	21901799700	28900	28900	28900	28850	162
240	20241119	143700	21897125550	28900	28900	28900	28850	543
241	20241119	143600	21881454350	28850	28850	28850	28850	164
242	20241119	143500	21876722950	28850	28850	28900	28800	1122
243	20241119	143400	21844388550	28800	28850	28850	28800	1192
244	20241119	143300	21810009700	28850	28900	28900	28850	1654
245	20241119	143200	21762286250	28900	28900	28900	28850	556
246	20241119	143100	21746219150	28900	28850	28900	28850	1483
247	20241119	143000	21703367200	28850	28750	28900	28700	11679
248	20241119	142900	21366918800	28750	28750	28750	28700	2539
249	20241119	142800	21294037000	28700	28750	28800	28700	4826
250	20241119	142700	21155466900	28750	28750	28800	28700	2148
251	20241119	142600	21093714550	28750	28700	28750	28700	2218
252	20241119	142500	21029955150	28750	28800	28850	28700	7911
253	20241119	142400	20802296550	28850	28800	28850	28800	635
254	20241119	142300	20784001400	28800	28800	28850	28800	1220
255	20241119	142200	20748860000	28850	28850	28850	28800	1777
256	20241119	142100	20697666750	28800	28850	28850	28800	1467
257	20241119	142000	20655400450	28800	28850	28850	28800	916
258	20241119	141900	20628996300	28850	28850	28850	28800	1541
259	20241119	141800	20584606800	28850	28850	28850	28800	560
260	20241119	141700	20568451300	28850	28900	28900	28850	2238
261	20241119	141600	20503874650	28900	28900	28900	28850	4612
262	20241119	141500	20370815950	28900	28850	28900	28850	1785
263	20241119	141400	20319302650	28850	28900	28900	28850	4774
264	20241119	141300	20181406500	28900	28950	28950	28900	985
265	20241119	141200	20152913450	28950	28900	28950	28900	1368
266	20241119	141100	20113338800	28950	28950	28950	28900	527
267	20241119	141000	20098089850	28950	28900	28950	28900	768
268	20241119	140900	20075873550	28900	28950	28950	28900	872
269	20241119	140800	20050657350	28950	28900	28950	28900	973
270	20241119	140700	20022524450	28900	28900	28950	28900	1758
271	20241119	140600	19971712600	28900	28950	28950	28900	462
272	20241119	140500	19958347500	28950	28950	28950	28900	468
273	20241119	140400	19944804900	28950	28950	28950	28900	297
274	20241119	140300	19936209050	28950	28950	29000	28900	5359
275	20241119	140200	19781104050	28950	29000	29000	28950	259
276	20241119	140100	19773604200	28950	29000	29000	28950	603
277	20241119	140000	19756137350	29000	28950	29000	28950	768
278	20241119	135900	19733876550	29000	28950	29000	28950	1472
279	20241119	135800	19691204650	28950	29000	29000	28950	404
280	20241119	135700	19679490650	29000	29050	29050	29000	963
281	20241119	135600	19651561250	29000	29050	29050	29000	2513
282	20241119	135500	19578668250	29000	29050	29050	29000	783
283	20241119	135400	19555927000	29050	29000	29050	29000	378
284	20241119	135300	19544958550	29000	29050	29050	29000	332
285	20241119	135200	19535321950	29050	29050	29050	29000	592
286	20241119	135100	19518132200	29050	29050	29050	29000	756
287	20241119	135000	19496199400	29050	29050	29050	29000	1329
288	20241119	134900	19457594950	29000	29050	29050	29000	198
289	20241119	134800	19451849150	29000	29050	29050	29000	677
290	20241119	134700	19432192850	29050	29050	29050	29000	77
291	20241119	134600	19429956150	29050	29050	29050	29000	633
292	20241119	134500	19411574300	29050	28950	29100	28950	5233
293	20241119	134400	19259670850	29000	28950	29000	28950	1261
294	20241119	134300	19223154000	28950	28900	29000	28900	2439
295	20241119	134200	19152598150	28900	28950	28950	28900	9253
296	20241119	134100	18885171350	28950	28950	29000	28950	1197
297	20241119	134000	18850518000	28950	28950	29000	28950	1556
298	20241119	133900	18805471750	29000	28950	29000	28950	238
299	20241119	133800	18798579750	28950	28950	29000	28950	261
300	20241119	133700	18791019050	28950	29000	29000	28950	516
301	20241119	133600	18776070600	29000	28950	29000	28950	1109
302	20241119	133500	18743963650	28950	28950	29000	28900	868
303	20241119	133400	18718860850	28950	28900	29000	28900	2498
304	20241119	133300	18646594300	28950	28950	28950	28950	2187
305	20241119	133200	18583280650	29000	28950	29000	28950	2244
306	20241119	133100	18518312900	29000	29000	29000	28950	195
307	20241119	133000	18512658650	28950	29000	29000	28950	750
308	20241119	132900	18490925550	29000	29000	29000	28950	1926
309	20241119	132800	18435151150	28950	29000	29000	28950	220
310	20241119	132700	18428780900	29000	29000	29000	28950	170
311	20241119	132600	18423851250	29000	28950	29000	28950	535
312	20241119	132500	18408341900	29000	29050	29050	28950	3406
313	20241119	132400	18309564000	29000	29050	29050	29000	937
314	20241119	132300	18282384600	29050	29050	29050	29000	316
315	20241119	132200	18273208550	29050	29050	29050	29000	624
316	20241119	132100	18255106300	29050	29050	29100	29000	410
317	20241119	132000	18243209100	29050	29050	29100	29050	3221
318	20241119	131900	18149638450	29050	29100	29100	29050	371
319	20241119	131800	18138857250	29100	29150	29150	29050	335
320	20241119	131700	18129109100	29100	29100	29100	29050	1097
321	20241119	131600	18097187800	29100	29100	29100	29050	781
322	20241119	131500	18074475050	29100	29100	29100	29050	451
323	20241119	131400	18061369750	29100	29050	29100	29050	230
324	20241119	131300	18054677850	29100	29050	29100	29000	1924
325	20241119	131200	17998772150	29100	29050	29100	29050	127
326	20241119	131100	17995082250	29050	29050	29050	29050	1058
327	20241119	131000	17964347350	29050	29050	29050	29000	1407
328	20241119	130900	17923474500	29050	29050	29100	29050	439
329	20241119	130800	17910721050	29050	29050	29100	29050	350
330	20241119	130700	17900552050	29100	29100	29100	29050	1830
331	20241119	130600	17847307950	29100	29100	29100	29100	572
332	20241119	130500	17830662750	29100	29100	29100	29050	374
333	20241119	130400	17819781100	29100	29100	29150	29000	899
334	20241119	130300	17793636700	29100	29050	29100	29050	1371
335	20241119	130200	17753792300	29100	29100	29100	29050	593
336	20241119	130100	17736552700	29100	29100	29100	29050	379
337	20241119	130000	17725527150	29100	29100	29150	29100	1240
338	20241119	125900	17689442600	29100	29100	29150	29050	1454
339	20241119	125800	17647134200	29100	28950	29100	28950	11560
340	20241119	125700	17311920450	28950	28900	28950	28900	2243
341	20241119	125600	17247017500	28900	28950	28950	28900	1574
342	20241119	125500	17201516700	28950	28950	28950	28900	2127
343	20241119	125400	17139945300	28950	29000	29000	28950	920
344	20241119	125300	17113297850	29000	29000	29000	28950	812
345	20241119	125200	17089781650	29000	29000	29000	28950	825
346	20241119	125100	17065890400	29000	29000	29000	28950	463
347	20241119	125000	17052469150	28950	29000	29000	28950	620
348	20241119	124900	17034500850	29000	29000	29000	28950	904
349	20241119	124800	17008294200	29000	28950	29000	28950	2079
350	20241119	124700	16948036400	28950	28950	29000	28950	1139
351	20241119	124600	16915057200	28950	29000	29000	28950	1395
352	20241119	124500	16874655200	29000	28950	29000	28950	1001
353	20241119	124400	16845652100	29000	29000	29000	28950	633
354	20241119	124300	16827301100	29000	28950	29000	28950	526
355	20241119	124200	16812048100	28950	29000	29000	28950	941
356	20241119	124100	16784775100	29000	29050	29050	28950	3041
357	20241119	124000	16696578900	29050	29000	29050	28950	317
358	20241119	123900	16687387000	29050	29000	29050	28950	627
359	20241119	123800	16669201200	29050	29050	29050	28950	3706
360	20241119	123700	16561744100	29050	29000	29050	29000	827
361	20241119	123600	16537736250	29000	29000	29100	29000	1171
362	20241119	123500	16503728250	29050	29000	29050	29000	2389
363	20241119	123400	16434344700	29050	29000	29050	28950	1323
364	20241119	123300	16395973800	29000	29000	29000	28950	442
365	20241119	123200	16383165900	29000	28950	29000	28950	780
366	20241119	123100	16360569700	29000	29000	29000	28950	1392
367	20241119	123000	16320226350	29000	29000	29000	28950	106
368	20241119	122900	16317152800	29000	29000	29000	28950	2955
369	20241119	122800	16231513250	29000	29000	29000	28950	993
370	20241119	122700	16202721400	29000	29000	29000	28950	559
371	20241119	122600	16186522350	29000	29000	29000	28950	472
372	20241119	122500	16172834400	29000	29000	29000	28950	630
373	20241119	122400	16154570800	29000	29000	29000	28950	1041
374	20241119	122300	16124413000	29000	29050	29050	29000	4620
375	20241119	122200	15990431350	29050	29050	29100	29000	321
376	20241119	122100	15981107450	29050	29000	29050	29000	568
377	20241119	122000	15964619700	29050	29100	29100	29050	1030
378	20241119	121900	15934692100	29050	29100	29100	29050	387
379	20241119	121800	15923449450	29050	29050	29100	29050	1271
380	20241119	121700	15886526850	29050	29050	29100	29050	1217
381	20241119	121600	15851165550	29100	29100	29100	29050	1300
382	20241119	121500	15813374600	29100	29100	29150	29050	2037
383	20241119	121400	15754103150	29100	29100	29150	29100	556
384	20241119	121300	15737900150	29150	29150	29200	29150	824
385	20241119	121200	15713869700	29150	29150	29150	29100	220
386	20241119	121100	15707459500	29150	29100	29150	29050	297
387	20241119	121000	15698806750	29100	29100	29100	29050	375
388	20241119	120900	15687900800	29050	29100	29150	29050	849
389	20241119	120800	15663196200	29150	29200	29200	29100	1004
390	20241119	120700	15633927300	29200	29150	29200	29150	175
391	20241119	120600	15628818300	29150	29200	29200	29150	195
392	20241119	120500	15623128800	29200	29200	29200	29150	327
393	20241119	120400	15613581500	29150	29200	29250	29150	965
394	20241119	120300	15585403350	29250	29250	29250	29200	462
395	20241119	120200	15571894400	29250	29200	29250	29200	891
396	20241119	120100	15545856500	29200	29250	29250	29200	464
397	20241119	120000	15532305500	29250	29300	29300	29200	663
398	20241119	115900	15512906450	29300	29250	29300	29250	212
399	20241119	115800	15506700150	29300	29250	29300	29200	5257
400	20241119	115700	15352839650	29250	29150	29250	29150	1544
401	20241119	115600	15307760250	29150	29100	29150	29050	2378
402	20241119	115500	15238511100	29100	29050	29100	29050	590
403	20241119	115400	15221359150	29100	29100	29100	29050	588
404	20241119	115300	15204250750	29100	29050	29100	29000	1484
405	20241119	115200	15161160200	29000	29050	29100	29000	1341
406	20241119	115100	15122212300	29100	29100	29100	29050	692
407	20241119	115000	15102094350	29100	29100	29100	29050	2167
408	20241119	114900	15039040400	29100	29000	29100	29000	2561
409	20241119	114800	14964647400	29000	28950	29000	28950	2645
410	20241119	114700	14887950200	28950	28950	29000	28950	700
411	20241119	114600	14867665000	28950	28950	29000	28900	918
412	20241119	114500	14841094900	28900	28900	28950	28900	2176
413	20241119	114400	14778110900	28950	28900	28950	28900	1857
414	20241119	114300	14724380300	28900	28950	28950	28900	1924
415	20241119	114200	14668753100	28950	28950	28950	28900	1670
416	20241119	114100	14620425200	28900	29000	29000	28900	3073
417	20241119	114000	14531446700	28950	28950	29000	28950	2727
418	20241119	113900	14452487950	28950	29050	29050	28950	12343
419	20241119	113800	14094542500	29000	29000	29050	29000	1746
420	20241119	113700	14043884400	29050	29050	29050	29000	1162
421	20241119	113600	14010133800	29050	29050	29100	29000	26069
422	20241119	113500	13253640500	29050	29100	29100	29050	939
423	20241119	113400	13226329300	29100	29150	29150	29100	2461
424	20241119	113300	13154698400	29100	29150	29150	29100	446
425	20241119	113200	13141700350	29150	29200	29200	29150	475
426	20241119	113100	13127850050	29200	29200	29200	29100	511
427	20241119	113000	13112956950	29200	29200	29200	29100	1699
428	20241119	112900	13063364750	29200	29200	29250	29100	2384
429	20241119	112800	12993836900	29200	29250	29250	29200	907
430	20241119	112700	12967345450	29200	29200	29250	29200	503
431	20241119	112600	12952657800	29200	29200	29200	29150	244
432	20241119	112500	12945539750	29200	29150	29200	29150	922
433	20241119	112400	12918652000	29150	29250	29300	29150	2102
434	20241119	112300	12857249950	29300	29350	29350	29300	1319
435	20241119	112200	12818590350	29350	29350	29350	29300	1109
436	20241119	112100	12786059350	29350	29300	29350	29300	77
437	20241119	112000	12783800250	29300	29350	29350	29300	79
438	20241119	111900	12781484800	29350	29300	29350	29300	741
439	20241119	111800	12759748650	29300	29250	29350	29250	2827
440	20241119	111700	12676852450	29250	29250	29300	29250	155
441	20241119	111600	12672312250	29300	29250	29300	29250	294
442	20241119	111500	12663699150	29300	29250	29300	29200	3479
443	20241119	111400	12561863150	29250	29250	29250	29200	385
444	20241119	111300	12550615400	29200	29200	29250	29150	481
445	20241119	111200	12536576000	29200	29250	29250	29200	1026
446	20241119	111100	12506600850	29250	29250	29250	29200	417
447	20241119	111000	12494409000	29250	29300	29300	29200	833
448	20241119	110900	12470044500	29300	29200	29300	29200	885
449	20241119	110800	12444182350	29150	29200	29200	29150	546
450	20241119	110700	12428247950	29200	29350	29350	29200	1091
451	20241119	110600	12396319750	29300	29100	29350	29100	8438
452	20241119	110500	12150021750	29100	29100	29100	29050	322
453	20241119	110400	12140653500	29100	29100	29150	29100	1421
454	20241119	110300	12099302350	29100	29100	29100	29050	1077
455	20241119	110200	12067971050	29100	29100	29150	29050	493
456	20241119	110100	12053625300	29100	29100	29150	29050	1040
457	20241119	110000	12023353700	29150	29100	29150	29100	327
458	20241119	105900	12013828050	29100	29100	29150	29100	566
459	20241119	105800	11997348550	29100	29150	29150	29100	1777
460	20241119	105700	11945636350	29100	29150	29150	29100	445
461	20241119	105600	11932685950	29100	29050	29100	29050	3959
462	20241119	105500	11817480950	29100	29100	29100	29050	916
463	20241119	105400	11790836350	29050	29100	29100	29050	754
464	20241119	105300	11768927450	29100	29100	29100	29050	345
465	20241119	105200	11758899400	29100	29050	29100	29050	286
466	20241119	105100	11750579150	29050	29050	29100	29050	553
467	20241119	105000	11734496200	29050	29050	29100	29050	169
468	20241119	104900	11729586350	29050	29100	29100	29050	1128
469	20241119	104800	11696781200	29100	29100	29100	29050	593
470	20241119	104700	11679527700	29100	29150	29150	29050	2691
471	20241119	104600	11601230150	29150	29150	29150	29100	187
472	20241119	104500	11595785150	29100	29150	29150	29100	237
473	20241119	104400	11588878750	29150	29100	29150	29100	932
474	20241119	104300	11561751750	29100	29150	29150	29100	615
475	20241119	104200	11543848600	29100	29100	29100	29050	658
476	20241119	104100	11524701000	29100	29100	29150	29050	1449
477	20241119	104000	11482528700	29050	29150	29150	29050	4400
478	20241119	103900	11354506550	29150	29150	29200	29150	1130
479	20241119	103800	11321565950	29150	29200	29200	29150	1547
480	20241119	103700	11276453800	29200	29200	29200	29150	396
481	20241119	103600	11264908450	29150	29100	29250	29100	2165
482	20241119	103500	11201760450	29150	29100	29150	29100	537
483	20241119	103400	11186130900	29100	29100	29150	29100	2147
484	20241119	103300	11123652950	29100	29150	29150	29100	352
485	20241119	103200	11113402050	29150	29100	29150	29100	654
486	20241119	103100	11094354700	29100	29150	29150	29100	1880
487	20241119	103000	11039617500	29150	29150	29200	29100	2765
488	20241119	102900	10959025400	29150	29150	29200	29150	1772
489	20241119	102800	10907361000	29150	29150	29200	29100	3018
490	20241119	102700	10819476800	29150	29150	29250	29150	1691
491	20241119	102600	10770064050	29150	29150	29250	29100	2689
492	20241119	102500	10691768800	29150	29150	29200	29100	2737
493	20241119	102400	10611991750	29150	29150	29250	29050	2193
494	20241119	102300	10548125850	29250	29300	29300	29150	2607
495	20241119	102200	10471994100	29200	29450	29450	29200	4377
496	20241119	102100	10343603250	29450	29400	29450	29350	720
497	20241119	102000	10322433050	29450	29400	29450	29350	5515
498	20241119	101900	10160205050	29350	29300	29400	29250	2442
499	20241119	101800	10088548500	29300	29300	29300	29200	3525
500	20241119	101700	9985354900	29250	29150	29300	29100	4660
501	20241119	101600	9849314500	29150	29100	29150	29050	11195
502	20241119	101500	9523537850	29100	29100	29100	29000	9193
503	20241119	101400	9256318000	29100	29100	29100	29050	3736
504	20241119	101300	9147632200	29100	29100	29100	29050	2530
505	20241119	101200	9074044150	29100	29050	29100	29000	5776
506	20241119	101100	8906248750	29050	29100	29100	29000	9837
507	20241119	101000	8620473050	29100	29100	29150	29050	2265
508	20241119	100900	8554605850	29150	29150	29150	29050	3807
509	20241119	100800	8443817450	29150	29150	29200	29100	1175
510	20241119	100700	8409581050	29100	29150	29150	29100	3267
511	20241119	100600	8314440700	29150	29200	29200	29150	1101
512	20241119	100500	8282321150	29200	29200	29200	29150	1475
513	20241119	100400	8239290800	29200	29250	29250	29200	1643
514	20241119	100300	8191305600	29250	29250	29250	29200	1538
515	20241119	100200	8146383650	29250	29200	29250	29150	1280
516	20241119	100100	8109009300	29200	29100	29200	29100	4574
517	20241119	100000	7975636800	29150	29100	29150	29050	8191
518	20241119	095900	7737363200	29050	29050	29100	29050	2036
519	20241119	095800	7678194500	29100	29100	29100	29050	3616
520	20241119	095700	7573013050	29100	29150	29150	29100	4009
521	20241119	095600	7456335750	29100	29200	29200	29100	6351
522	20241119	095500	7271318150	29200	29200	29250	29150	2062
523	20241119	095400	7211131250	29200	29200	29250	29200	1319
524	20241119	095300	7172615100	29200	29200	29250	29200	4079
525	20241119	095200	7053506100	29250	29250	29250	29200	1742
526	20241119	095100	7002630750	29200	29250	29250	29200	1977
527	20241119	095000	6944862200	29250	29300	29300	29200	1066
528	20241119	094900	6913715950	29250	29350	29350	29200	5063
529	20241119	094800	6765525950	29350	29350	29350	29300	3623
530	20241119	094700	6659319450	29350	29350	29350	29300	1494
531	20241119	094600	6615511800	29350	29350	29350	29300	1336
532	20241119	094500	6576338000	29350	29350	29350	29300	898
533	20241119	094400	6549986950	29300	29400	29400	29300	4842
534	20241119	094300	6407991450	29400	29450	29450	29350	1600
535	20241119	094200	6360949250	29450	29450	29450	29400	902
536	20241119	094100	6334413150	29450	29500	29500	29400	785
537	20241119	094000	6311312300	29500	29500	29500	29400	1830
538	20241119	093900	6257385850	29450	29450	29500	29450	1087
539	20241119	093800	6225361250	29500	29400	29500	29400	1666
540	20241119	093700	6176312200	29450	29450	29450	29400	1272
541	20241119	093600	6138871900	29450	29450	29500	29400	1635
542	20241119	093500	6090776200	29450	29400	29450	29300	2866
543	20241119	093400	6006451450	29400	29350	29400	29300	3344
544	20241119	093300	5908371950	29350	29300	29350	29250	2497
545	20241119	093200	5835242700	29300	29350	29350	29250	2945
546	20241119	093100	5748948600	29300	29350	29350	29300	3838
547	20241119	093000	5636484350	29350	29250	29350	29250	5125
548	20241119	092900	5486332500	29250	29200	29300	29200	5673
549	20241119	092800	5320534200	29300	29500	29500	29250	18801
550	20241119	092700	4769026650	29450	29500	29500	29450	2814
551	20241119	092600	4686066400	29500	29500	29500	29450	1085
552	20241119	092500	4654089350	29500	29400	29500	29400	3445
553	20241119	092400	4552557700	29400	29400	29450	29400	2550
554	20241119	092300	4477571500	29450	29500	29500	29400	1065
555	20241119	092200	4446222900	29450	29550	29600	29450	6300
556	20241119	092100	4260389900	29600	29550	29600	29500	1916
557	20241119	092000	4203784700	29500	29550	29600	29500	3208
558	20241119	091900	4108976700	29550	29500	29550	29450	1487
559	20241119	091800	4065091100	29500	29550	29600	29500	1600
560	20241119	091700	4017861450	29600	29600	29650	29500	4675
561	20241119	091600	3879578550	29650	29600	29650	29600	1099
562	20241119	091500	3847026000	29600	29550	29650	29500	2779
563	20241119	091400	3764821050	29500	29500	29600	29450	5900
564	20241119	091300	3590568600	29450	29500	29550	29450	2146
565	20241119	091200	3527250950	29500	29400	29550	29400	6569
566	20241119	091100	3333689900	29450	29450	29500	29400	2012
567	20241119	091000	3274462100	29450	29500	29500	29350	4570
568	20241119	090900	3139974850	29500	29500	29500	29450	4956
569	20241119	090800	2993844350	29500	29350	29550	29250	6587
570	20241119	090700	2800044550	29350	29550	29550	29300	11993
571	20241119	090600	2447851400	29450	29600	29600	29450	8449
572	20241119	090500	2198413500	29550	29650	29700	29500	7939
573	20241119	090400	1963635700	29750	29450	29800	29400	12848
574	20241119	090300	1583135200	29450	29600	29750	29350	19000
575	20241119	090200	1022032000	29650	30000	30050	29550	12126
576	20241119	090100	660559750	29950	30200	30450	29800	10649
577	20241119	090000	340889400	30150	30450	30650	30150	11120