KissMeData/099320/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	200300	8672575550	50000	50000	50000	50000	2350
3	20241119	200200	8672575550	50000	50000	50000	50000	0
4	20241119	200100	8672575550	50000	50000	50000	50000	0
5	20241119	200000	8672575550	50000	50000	50000	50000	0
6	20241119	195900	8672575550	50000	50000	50000	50000	0
7	20241119	195800	8672575550	50000	50000	50000	50000	0
8	20241119	195700	8672575550	50000	50000	50000	50000	0
9	20241119	195600	8672575550	50000	50000	50000	50000	0
10	20241119	195500	8672575550	50000	50000	50000	50000	0
11	20241119	195400	8672575550	50000	50000	50000	50000	0
12	20241119	195300	8672575550	50000	50000	50000	50000	0
13	20241119	195200	8672575550	50000	50000	50000	50000	0
14	20241119	195100	8672575550	50000	50000	50000	50000	0
15	20241119	195000	8672575550	50000	50000	50000	50000	0
16	20241119	194900	8672575550	50000	50000	50000	50000	0
17	20241119	194800	8672575550	50000	50000	50000	50000	0
18	20241119	194700	8672575550	50000	50000	50000	50000	0
19	20241119	194600	8672575550	50000	50000	50000	50000	0
20	20241119	194500	8672575550	50000	50000	50000	50000	0
21	20241119	194400	8672575550	50000	50000	50000	50000	0
22	20241119	194300	8672575550	50000	50000	50000	50000	0
23	20241119	194200	8672575550	50000	50000	50000	50000	0
24	20241119	194100	8672575550	50000	50000	50000	50000	0
25	20241119	194000	8672575550	50000	50000	50000	50000	0
26	20241119	193900	8672575550	50000	50000	50000	50000	0
27	20241119	193800	8672575550	50000	50000	50000	50000	0
28	20241119	193700	8672575550	50000	50000	50000	50000	0
29	20241119	193600	8672575550	50000	50000	50000	50000	0
30	20241119	193500	8672575550	50000	50000	50000	50000	0
31	20241119	193400	8672575550	50000	50000	50000	50000	0
32	20241119	193300	8672575550	50000	50000	50000	50000	2350
33	20241119	193200	8672575550	50000	50000	50000	50000	0
34	20241119	193100	8672575550	50000	50000	50000	50000	0
35	20241119	193000	8672575550	50000	50000	50000	50000	0
36	20241119	192900	8672575550	50000	50000	50000	50000	0
37	20241119	192800	8672575550	50000	50000	50000	50000	0
38	20241119	192700	8672575550	50000	50000	50000	50000	0
39	20241119	192600	8672575550	50000	50000	50000	50000	0
40	20241119	192500	8672575550	50000	50000	50000	50000	0
41	20241119	192400	8672575550	50000	50000	50000	50000	0
42	20241119	192300	8672575550	50000	50000	50000	50000	0
43	20241119	192200	8672575550	50000	50000	50000	50000	0
44	20241119	192100	8672575550	50000	50000	50000	50000	0
45	20241119	192000	8672575550	50000	50000	50000	50000	0
46	20241119	191900	8672575550	50000	50000	50000	50000	0
47	20241119	191800	8672575550	50000	50000	50000	50000	0
48	20241119	191700	8672575550	50000	50000	50000	50000	0
49	20241119	191600	8672575550	50000	50000	50000	50000	0
50	20241119	191500	8672575550	50000	50000	50000	50000	0
51	20241119	191400	8672575550	50000	50000	50000	50000	0
52	20241119	191300	8672575550	50000	50000	50000	50000	0
53	20241119	191200	8672575550	50000	50000	50000	50000	0
54	20241119	191100	8672575550	50000	50000	50000	50000	0
55	20241119	191000	8672575550	50000	50000	50000	50000	0
56	20241119	190900	8672575550	50000	50000	50000	50000	0
57	20241119	190800	8672575550	50000	50000	50000	50000	0
58	20241119	190700	8672575550	50000	50000	50000	50000	0
59	20241119	190600	8672575550	50000	50000	50000	50000	0
60	20241119	190500	8672575550	50000	50000	50000	50000	0
61	20241119	190400	8672575550	50000	50000	50000	50000	0
62	20241119	190300	8672575550	50000	50000	50000	50000	2350
63	20241119	190200	8672575550	50000	50000	50000	50000	0
64	20241119	190100	8672575550	50000	50000	50000	50000	0
65	20241119	190000	8672575550	50000	50000	50000	50000	0
66	20241119	185900	8672575550	50000	50000	50000	50000	0
67	20241119	185800	8672575550	50000	50000	50000	50000	0
68	20241119	185700	8672575550	50000	50000	50000	50000	0
69	20241119	185600	8672575550	50000	50000	50000	50000	0
70	20241119	185500	8672575550	50000	50000	50000	50000	0
71	20241119	185400	8672575550	50000	50000	50000	50000	0
72	20241119	185300	8672575550	50000	50000	50000	50000	0
73	20241119	185200	8672575550	50000	50000	50000	50000	0
74	20241119	185100	8672575550	50000	50000	50000	50000	0
75	20241119	185000	8672575550	50000	50000	50000	50000	0
76	20241119	184900	8672575550	50000	50000	50000	50000	0
77	20241119	184800	8672575550	50000	50000	50000	50000	0
78	20241119	184700	8672575550	50000	50000	50000	50000	0
79	20241119	184600	8672575550	50000	50000	50000	50000	0
80	20241119	184500	8672575550	50000	50000	50000	50000	0
81	20241119	184400	8672575550	50000	50000	50000	50000	0
82	20241119	184300	8672575550	50000	50000	50000	50000	0
83	20241119	184200	8672575550	50000	50000	50000	50000	0
84	20241119	184100	8672575550	50000	50000	50000	50000	0
85	20241119	184000	8672575550	50000	50000	50000	50000	0
86	20241119	183900	8672575550	50000	50000	50000	50000	0
87	20241119	183800	8672575550	50000	50000	50000	50000	0
88	20241119	183700	8672575550	50000	50000	50000	50000	0
89	20241119	183600	8672575550	50000	50000	50000	50000	0
90	20241119	183500	8672575550	50000	50000	50000	50000	0
91	20241119	183400	8672575550	50000	50000	50000	50000	0
92	20241119	183300	8672575550	50000	50000	50000	50000	2350
93	20241119	183200	8672575550	50000	50000	50000	50000	0
94	20241119	183100	8672575550	50000	50000	50000	50000	0
95	20241119	183000	8672575550	50000	50000	50000	50000	0
96	20241119	182900	8672575550	50000	50000	50000	50000	0
97	20241119	182800	8672575550	50000	50000	50000	50000	0
98	20241119	182700	8672575550	50000	50000	50000	50000	0
99	20241119	182600	8672575550	50000	50000	50000	50000	0
100	20241119	182500	8672575550	50000	50000	50000	50000	0
101	20241119	182400	8672575550	50000	50000	50000	50000	0
102	20241119	182300	8672575550	50000	50000	50000	50000	0
103	20241119	182200	8672575550	50000	50000	50000	50000	0
104	20241119	182100	8672575550	50000	50000	50000	50000	0
105	20241119	182000	8672575550	50000	50000	50000	50000	0
106	20241119	181900	8672575550	50000	50000	50000	50000	0
107	20241119	181800	8672575550	50000	50000	50000	50000	0
108	20241119	181700	8672575550	50000	50000	50000	50000	0
109	20241119	181600	8672575550	50000	50000	50000	50000	0
110	20241119	181500	8672575550	50000	50000	50000	50000	0
111	20241119	181400	8672575550	50000	50000	50000	50000	0
112	20241119	181300	8672575550	50000	50000	50000	50000	0
113	20241119	181200	8672575550	50000	50000	50000	50000	0
114	20241119	181100	8672575550	50000	50000	50000	50000	0
115	20241119	181000	8672575550	50000	50000	50000	50000	0
116	20241119	180900	8672575550	50000	50000	50000	50000	0
117	20241119	180800	8672575550	50000	50000	50000	50000	0
118	20241119	180700	8672575550	50000	50000	50000	50000	0
119	20241119	180600	8672575550	50000	50000	50000	50000	0
120	20241119	180500	8672575550	50000	50000	50000	50000	0
121	20241119	180400	8672575550	50000	50000	50000	50000	0
122	20241119	180300	8672575550	50000	50000	50000	50000	2350
123	20241119	180200	8672575550	50000	50000	50000	50000	0
124	20241119	180100	8672575550	50000	50000	50000	50000	0
125	20241119	180000	8672575550	50000	50000	50000	50000	0
126	20241119	175900	8672575550	50000	50000	50000	50000	0
127	20241119	175800	8672575550	50000	50000	50000	50000	0
128	20241119	175700	8672575550	50000	50000	50000	50000	0
129	20241119	175600	8672575550	50000	50000	50000	50000	0
130	20241119	175500	8672575550	50000	50000	50000	50000	0
131	20241119	175400	8672575550	50000	50000	50000	50000	0
132	20241119	175300	8672575550	50000	50000	50000	50000	0
133	20241119	175200	8672575550	50000	50000	50000	50000	0
134	20241119	175100	8672575550	50000	50000	50000	50000	0
135	20241119	175000	8672575550	50000	50000	50000	50000	0
136	20241119	174900	8672575550	50000	50000	50000	50000	0
137	20241119	174800	8672575550	50000	50000	50000	50000	0
138	20241119	174700	8672575550	50000	50000	50000	50000	0
139	20241119	174600	8672575550	50000	50000	50000	50000	0
140	20241119	174500	8672575550	50000	50000	50000	50000	0
141	20241119	174400	8672575550	50000	50000	50000	50000	0
142	20241119	174300	8672575550	50000	50000	50000	50000	0
143	20241119	174200	8672575550	50000	50000	50000	50000	0
144	20241119	174100	8672575550	50000	50000	50000	50000	0
145	20241119	174000	8672575550	50000	50000	50000	50000	0
146	20241119	173900	8672575550	50000	50000	50000	50000	0
147	20241119	173800	8672575550	50000	50000	50000	50000	0
148	20241119	173700	8672575550	50000	50000	50000	50000	0
149	20241119	173600	8672575550	50000	50000	50000	50000	0
150	20241119	173500	8672575550	50000	50000	50000	50000	0
151	20241119	173400	8672575550	50000	50000	50000	50000	0
152	20241119	173300	8672575550	50000	50000	50000	50000	2350
153	20241119	173200	8672575550	50000	50000	50000	50000	0
154	20241119	173100	8672575550	50000	50000	50000	50000	0
155	20241119	173000	8672575550	50000	50000	50000	50000	0
156	20241119	172900	8672575550	50000	50000	50000	50000	0
157	20241119	172800	8672575550	50000	50000	50000	50000	0
158	20241119	172700	8672575550	50000	50000	50000	50000	0
159	20241119	172600	8672575550	50000	50000	50000	50000	0
160	20241119	172500	8672575550	50000	50000	50000	50000	0
161	20241119	172400	8672575550	50000	50000	50000	50000	0
162	20241119	172300	8672575550	50000	50000	50000	50000	0
163	20241119	172200	8672575550	50000	50000	50000	50000	0
164	20241119	172100	8672575550	50000	50000	50000	50000	0
165	20241119	172000	8672575550	50000	50000	50000	50000	0
166	20241119	171900	8672575550	50000	50000	50000	50000	0
167	20241119	171800	8672575550	50000	50000	50000	50000	0
168	20241119	171700	8672575550	50000	50000	50000	50000	0
169	20241119	171600	8672575550	50000	50000	50000	50000	0
170	20241119	171500	8672575550	50000	50000	50000	50000	0
171	20241119	171400	8672575550	50000	50000	50000	50000	0
172	20241119	171300	8672575550	50000	50000	50000	50000	0
173	20241119	171200	8672575550	50000	50000	50000	50000	0
174	20241119	171100	8672575550	50000	50000	50000	50000	0
175	20241119	171000	8672575550	50000	50000	50000	50000	0
176	20241119	170900	8672575550	50000	50000	50000	50000	0
177	20241119	170800	8672575550	50000	50000	50000	50000	0
178	20241119	170700	8672575550	50000	50000	50000	50000	0
179	20241119	170600	8672575550	50000	50000	50000	50000	0
180	20241119	170500	8672575550	50000	50000	50000	50000	0
181	20241119	170400	8672575550	50000	50000	50000	50000	0
182	20241119	170300	8672575550	50000	50000	50000	50000	2350
183	20241119	170200	8672575550	50000	50000	50000	50000	0
184	20241119	170100	8672575550	50000	50000	50000	50000	0
185	20241119	170000	8672575550	50000	50000	50000	50000	0
186	20241119	165900	8672575550	50000	50000	50000	50000	0
187	20241119	165800	8672575550	50000	50000	50000	50000	0
188	20241119	165700	8672575550	50000	50000	50000	50000	0
189	20241119	165600	8672575550	50000	50000	50000	50000	0
190	20241119	165500	8672575550	50000	50000	50000	50000	0
191	20241119	165400	8672575550	50000	50000	50000	50000	0
192	20241119	165300	8672575550	50000	50000	50000	50000	0
193	20241119	165200	8672575550	50000	50000	50000	50000	0
194	20241119	165100	8672575550	50000	50000	50000	50000	0
195	20241119	165000	8672575550	50000	50000	50000	50000	0
196	20241119	164900	8672575550	50000	50000	50000	50000	0
197	20241119	164800	8672575550	50000	50000	50000	50000	0
198	20241119	164700	8672575550	50000	50000	50000	50000	0
199	20241119	164600	8672575550	50000	50000	50000	50000	0
200	20241119	164500	8672575550	50000	50000	50000	50000	0
201	20241119	164400	8672575550	50000	50000	50000	50000	0
202	20241119	164300	8672575550	50000	50000	50000	50000	0
203	20241119	164200	8672575550	50000	50000	50000	50000	0
204	20241119	164100	8672575550	50000	50000	50000	50000	0
205	20241119	164000	8672575550	50000	50000	50000	50000	0
206	20241119	163900	8672575550	50000	50000	50000	50000	0
207	20241119	163800	8672575550	50000	50000	50000	50000	0
208	20241119	163700	8672575550	50000	50000	50000	50000	0
209	20241119	163600	8672575550	50000	50000	50000	50000	0
210	20241119	163500	8672575550	50000	50000	50000	50000	0
211	20241119	163400	8672575550	50000	50000	50000	50000	0
212	20241119	163300	8672575550	50000	50000	50000	50000	2350
213	20241119	163200	8672575550	50000	50000	50000	50000	0
214	20241119	163100	8672575550	50000	50000	50000	50000	0
215	20241119	163000	8672575550	50000	50000	50000	50000	0
216	20241119	162900	8672575550	50000	50000	50000	50000	0
217	20241119	162800	8672575550	50000	50000	50000	50000	0
218	20241119	162700	8672575550	50000	50000	50000	50000	0
219	20241119	162600	8672575550	50000	50000	50000	50000	0
220	20241119	162500	8672575550	50000	50000	50000	50000	0
221	20241119	162400	8672575550	50000	50000	50000	50000	0
222	20241119	162300	8672575550	50000	50000	50000	50000	0
223	20241119	162200	8672575550	50000	50000	50000	50000	0
224	20241119	162100	8672575550	50000	50000	50000	50000	0
225	20241119	162000	8672575550	50000	50000	50000	50000	0
226	20241119	161900	8672575550	50000	50000	50000	50000	0
227	20241119	161800	8672575550	50000	50000	50000	50000	0
228	20241119	161700	8672575550	50000	50000	50000	50000	0
229	20241119	161600	8672575550	50000	50000	50000	50000	0
230	20241119	161500	8672575550	50000	50000	50000	50000	0
231	20241119	161400	8672575550	50000	50000	50000	50000	0
232	20241119	161300	8672575550	50000	50000	50000	50000	0
233	20241119	161200	8672575550	50000	50000	50000	50000	0
234	20241119	161100	8672575550	50000	50000	50000	50000	0
235	20241119	161000	8672575550	50000	50000	50000	50000	0
236	20241119	160900	8672575550	50000	50000	50000	50000	0
237	20241119	160800	8672575550	50000	50000	50000	50000	0
238	20241119	160700	8672575550	50000	50000	50000	50000	0
239	20241119	160600	8672575550	50000	50000	50000	50000	0
240	20241119	160500	8672575550	50000	50000	50000	50000	0
241	20241119	160400	8672575550	50000	50000	50000	50000	0
242	20241119	160300	8672575550	50000	50000	50000	50000	2350
243	20241119	160200	8672575550	50000	50000	50000	50000	0
244	20241119	160100	8672575550	50000	50000	50000	50000	0
245	20241119	160000	8672575550	50000	50000	50000	50000	0
246	20241119	155900	8672575550	50000	50000	50000	50000	0
247	20241119	155800	8672575550	50000	50000	50000	50000	0
248	20241119	155700	8672575550	50000	50000	50000	50000	0
249	20241119	155600	8672575550	50000	50000	50000	50000	0
250	20241119	155500	8672575550	50000	50000	50000	50000	0
251	20241119	155400	8672575550	50000	50000	50000	50000	0
252	20241119	155300	8672575550	50000	50000	50000	50000	0
253	20241119	155200	8672575550	50000	50000	50000	50000	0
254	20241119	155100	8672575550	50000	50000	50000	50000	0
255	20241119	155000	8672575550	50000	50000	50000	50000	0
256	20241119	154900	8672575550	50000	50000	50000	50000	0
257	20241119	154800	8672575550	50000	50000	50000	50000	0
258	20241119	154700	8672575550	50000	50000	50000	50000	0
259	20241119	154600	8672575550	50000	50000	50000	50000	0
260	20241119	154500	8672575550	50000	50000	50000	50000	0
261	20241119	154400	8672575550	50000	50000	50000	50000	0
262	20241119	154300	8672575550	50000	50000	50000	50000	0
263	20241119	154200	8672575550	50000	50000	50000	50000	0
264	20241119	154100	8672575550	50000	50000	50000	50000	0
265	20241119	154000	8672575550	50000	50000	50000	50000	0
266	20241119	153900	8672575550	50000	50000	50000	50000	0
267	20241119	153800	8672575550	50000	50000	50000	50000	0
268	20241119	153700	8672575550	50000	50000	50000	50000	0
269	20241119	153600	8672575550	50000	50000	50000	50000	0
270	20241119	153500	8672575550	50000	50000	50000	50000	0
271	20241119	153400	8672575550	50000	50000	50000	50000	0
272	20241119	153300	8672575550	50000	50000	50000	50000	2350
273	20241119	153200	8672575550	50000	50000	50000	50000	0
274	20241119	153100	8672575550	50000	50000	50000	50000	0
275	20241119	153000	8672575550	50000	50000	50000	50000	2350
276	20241119	152900	8555075550	50000	50000	50000	50000	0
277	20241119	152800	8555075550	50000	50000	50000	50000	0
278	20241119	152700	8555075550	50000	50000	50000	50000	0
279	20241119	152600	8555075550	50000	50000	50000	50000	0
280	20241119	152500	8555075550	50000	50000	50000	50000	0
281	20241119	152400	8555075550	50000	50000	50000	50000	0
282	20241119	152300	8555075550	50000	50000	50000	50000	0
283	20241119	152200	8555075550	50000	50000	50000	50000	0
284	20241119	152100	8555075550	50000	50000	50000	50000	0
285	20241119	152000	8555075550	50000	50000	50000	50000	0
286	20241119	151900	8555075550	50000	49950	50000	49950	198
287	20241119	151800	8545182650	49950	50000	50000	49950	727
288	20241119	151700	8508867700	49950	50000	50000	49950	371
289	20241119	151600	8490333050	50000	50000	50000	50000	156
290	20241119	151500	8482533050	50000	50100	50100	50000	158
291	20241119	151400	8474628950	50100	50000	50100	50000	132
292	20241119	151300	8468015850	50000	50100	50100	50000	218
293	20241119	151200	8457100850	50000	50000	50100	49950	260
294	20241119	151100	8444104150	50100	50000	50100	49850	866
295	20241119	151000	8400835500	50000	50000	50000	50000	578
296	20241119	150900	8371935500	50100	50000	50100	50000	298
297	20241119	150800	8357035400	50000	50000	50000	50000	244
298	20241119	150700	8344835400	50000	50100	50100	50000	154
299	20241119	150600	8337134800	50100	50100	50100	50000	268
300	20241119	150500	8323718300	50100	50100	50100	50100	400
301	20241119	150400	8303678300	50100	50200	50200	50100	116
302	20241119	150300	8297858800	50200	50100	50200	50100	142
303	20241119	150200	8290731300	50100	50100	50200	50100	249
304	20241119	150100	8278256300	50100	50100	50200	50100	32
305	20241119	150000	8276651200	50100	50200	50200	50100	883
306	20241119	145900	8232344700	50200	50100	50200	50100	17
307	20241119	145800	8231492900	50100	50100	50100	50100	64
308	20241119	145700	8228286500	50100	50200	50200	50100	84
309	20241119	145600	8224076000	50200	50100	50200	50100	101
310	20241119	145500	8219007200	50100	50200	50200	50100	265
311	20241119	145400	8205707200	50200	50200	50300	50200	498
312	20241119	145300	8180707300	50200	50300	50300	50200	584
313	20241119	145200	8151343800	50300	50200	50300	50200	652
314	20241119	145100	8118568900	50300	50200	50300	50200	540
315	20241119	145000	8091456700	50200	50100	50200	50100	84
316	20241119	144900	8087247700	50200	50200	50300	50200	216
317	20241119	144800	8076403500	50200	50300	50400	50200	362
318	20241119	144700	8058206300	50300	50200	50300	50200	595
319	20241119	144600	8028286300	50200	50300	50300	50200	378
320	20241119	144500	8009307700	50200	50100	50300	50100	579
321	20241119	144400	7980244000	50100	50100	50100	50100	56
322	20241119	144300	7977438400	50200	50200	50200	50100	181
323	20241119	144200	7968353200	50200	50300	50300	50200	226
324	20241119	144100	7957006300	50200	50300	50300	50200	574
325	20241119	144000	7928178900	50300	50200	50300	50200	465
326	20241119	143900	7904815700	50200	50100	50200	50100	486
327	20241119	143800	7880420000	50100	50100	50200	50100	83
328	20241119	143700	7876259300	50200	50100	50200	50100	104
329	20241119	143600	7871043000	50100	49900	50100	49900	1559
330	20241119	143500	7793059050	49900	49900	49900	49900	0
331	20241119	143400	7793059050	49900	49850	49900	49850	11
332	20241119	143300	7792510650	49850	49850	49850	49800	134
333	20241119	143200	7785831200	49900	49900	49900	49900	21
334	20241119	143100	7784783300	49900	49850	49900	49850	135
335	20241119	143000	7778052550	49850	49750	49850	49750	155
336	20241119	142900	7770338400	49800	49850	49850	49800	199
337	20241119	142800	7760422450	49800	49850	49850	49800	30
338	20241119	142700	7758928350	49850	49850	49900	49850	124
339	20241119	142600	7752746900	49850	49900	49900	49850	320
340	20241119	142500	7736793900	49900	49950	50000	49900	422
341	20241119	142400	7715721850	49950	50000	50000	49950	182
342	20241119	142300	7706624350	50000	49900	50000	49900	411
343	20241119	142200	7686096350	49900	49750	49900	49750	262
344	20241119	142100	7673050300	49750	49850	49850	49750	39
345	20241119	142000	7671108700	49850	49800	49850	49750	250
346	20241119	141900	7658658450	49850	49850	49850	49800	346
347	20241119	141800	7641410450	49850	49900	49900	49850	171
348	20241119	141700	7632886000	49850	49800	49900	49800	398
349	20241119	141600	7613046450	49850	49850	49850	49800	111
350	20241119	141500	7607518250	49850	49850	49900	49850	140
351	20241119	141400	7600536950	49850	49950	49950	49850	175
352	20241119	141300	7591809450	49900	49900	49950	49900	398
353	20241119	141200	7571943950	49950	49900	49950	49900	321
354	20241119	141100	7555911500	49950	49900	49950	49900	179
355	20241119	141000	7546973650	49950	49950	49950	49950	40
356	20241119	140900	7544975650	49900	49900	49950	49900	211
357	20241119	140800	7534446300	49900	49900	49900	49850	52
358	20241119	140700	7531852250	49850	49800	49850	49800	122
359	20241119	140600	7525771950	49800	49800	49800	49750	44
360	20241119	140500	7523582400	49800	49800	49800	49800	31
361	20241119	140400	7522038600	49750	49850	49850	49750	241
362	20241119	140300	7510036300	49800	49750	49800	49750	176
363	20241119	140200	7501272350	49750	49650	49750	49650	45
364	20241119	140100	7499034450	49650	49600	49650	49600	93
365	20241119	140000	7494417600	49600	49600	49650	49550	122
366	20241119	135900	7488368100	49550	49600	49600	49550	66
367	20241119	135800	7485096000	49650	49600	49650	49600	47
368	20241119	135700	7482764250	49500	49550	49600	49500	70
369	20241119	135600	7479297750	49600	49600	49600	49600	14
370	20241119	135500	7478603350	49550	49550	49550	49550	210
371	20241119	135400	7468197850	49650	49650	49650	49650	11
372	20241119	135300	7467651700	49600	49600	49650	49550	108
373	20241119	135200	7462295000	49600	49650	49650	49600	24
374	20241119	135100	7461104000	49600	49800	49800	49600	388
375	20241119	135000	7441822050	49800	49700	49800	49700	36
376	20241119	134900	7440030850	49750	49750	49750	49750	17
377	20241119	134800	7439185100	49700	49700	49700	49700	141
378	20241119	134700	7432177400	49700	49700	49700	49700	41
379	20241119	134600	7430139700	49700	49600	49700	49600	245
380	20241119	134500	7417972950	49600	49550	49600	49550	103
381	20241119	134400	7412868650	49600	49650	49650	49600	130
382	20241119	134300	7406414950	49650	49600	49650	49600	200
383	20241119	134200	7396489700	49600	49600	49600	49600	96
384	20241119	134100	7391728100	49550	49550	49550	49450	230
385	20241119	134000	7380342900	49550	49550	49550	49550	31
386	20241119	133900	7378806850	49550	49550	49550	49550	12
387	20241119	133800	7378212250	49550	49550	49550	49500	52
388	20241119	133700	7375636600	49550	49500	49600	49450	252
389	20241119	133600	7363141650	49450	49450	49500	49450	314
390	20241119	133500	7347613350	49450	49450	49450	49450	20
391	20241119	133400	7346624350	49450	49450	49450	49350	38
392	20241119	133300	7344746600	49450	49350	49450	49350	635
393	20241119	133200	7313397450	49400	49400	49400	49400	376
394	20241119	133100	7294823050	49400	49450	49450	49400	72
395	20241119	133000	7291264650	49400	49400	49500	49400	264
396	20241119	132900	7278219950	49400	49500	49500	49400	103
397	20241119	132800	7273124850	49500	49500	49500	49500	1
398	20241119	132700	7273075350	49400	49450	49500	49400	177
399	20241119	132600	7264322800	49400	49450	49450	49400	269
400	20241119	132500	7251033200	49450	49450	49450	49400	118
401	20241119	132400	7245198250	49450	49450	49500	49450	121
402	20241119	132300	7239214250	49450	49500	49500	49400	528
403	20241119	132200	7213120400	49450	49550	49550	49450	488
404	20241119	132100	7188975200	49550	49550	49550	49500	307
405	20241119	132000	7173763600	49550	49600	49600	49550	159
406	20241119	131900	7165881700	49600	49600	49600	49550	61
407	20241119	131800	7162857800	49600	49600	49600	49600	267
408	20241119	131700	7149614600	49600	49600	49600	49600	424
409	20241119	131600	7128584200	49600	49600	49600	49600	39
410	20241119	131500	7126649800	49600	49600	49600	49550	125
411	20241119	131400	7120454000	49600	49550	49600	49550	263
412	20241119	131300	7107422250	49550	49550	49550	49500	216
413	20241119	131200	7096727300	49600	49600	49600	49600	19
414	20241119	131100	7095784900	49600	49550	49600	49550	78
415	20241119	131000	7091916450	49550	49550	49550	49550	43
416	20241119	130900	7089785800	49550	49450	49550	49450	111
417	20241119	130800	7084293550	49450	49450	49500	49450	146
418	20241119	130700	7077073000	49450	49450	49500	49450	39
419	20241119	130600	7075143850	49500	49500	49500	49500	31
420	20241119	130500	7073609350	49500	49500	49500	49450	20
421	20241119	130400	7072619500	49500	49500	49500	49450	218
422	20241119	130300	7061838900	49500	49650	49650	49450	1065
423	20241119	130200	7009088850	49600	49650	49650	49600	39
424	20241119	130100	7007152550	49650	49650	49650	49600	331
425	20241119	130000	6990719350	49700	49800	49800	49700	401
426	20241119	125900	6970779800	49800	49800	49800	49800	22
427	20241119	125800	6969684200	49800	49750	49800	49750	83
428	20241119	125700	6965552500	49750	49800	49800	49750	150
429	20241119	125600	6958082800	49800	49850	49850	49800	50
430	20241119	125500	6955592650	49850	49950	50000	49850	1578
431	20241119	125400	6876883700	50000	50000	50000	50000	162
432	20241119	125300	6868783700	50000	50000	50100	50000	331
433	20241119	125200	6852233600	50000	50100	50100	50000	1061
434	20241119	125100	6799094800	50200	50100	50200	50100	43
435	20241119	125000	6796937400	50100	50200	50200	50100	256
436	20241119	124900	6784103200	50100	50200	50200	50100	65
437	20241119	124800	6780846500	50100	50100	50100	50100	19
438	20241119	124700	6779894600	50100	50100	50200	50100	72
439	20241119	124600	6776281600	50100	50200	50200	50100	267
440	20241119	124500	6762884700	50200	50200	50200	50100	160
441	20241119	124400	6754857400	50200	50200	50200	50100	278
442	20241119	124300	6740902300	50100	49900	50100	49900	3342
443	20241119	124200	6573864450	49850	49850	49900	49850	691
444	20241119	124100	6539411700	49850	49800	49850	49800	239
445	20241119	124000	6527505300	49800	49800	49800	49750	219
446	20241119	123900	6516604450	49750	49800	49800	49750	216
447	20241119	123800	6505853750	49850	49850	49850	49800	26
448	20241119	123700	6504558300	49800	49800	49800	49800	177
449	20241119	123600	6495743700	49800	49800	49800	49750	9
450	20241119	123500	6495295550	49800	49800	49800	49800	98
451	20241119	123400	6490415150	49800	49850	49850	49800	191
452	20241119	123300	6480903050	49800	49850	49850	49800	92
453	20241119	123200	6476321100	49800	49800	49800	49800	103
454	20241119	123100	6471191700	49850	49900	49900	49850	585
455	20241119	123000	6442029400	49850	49900	49900	49850	121
456	20241119	122900	6435996950	49900	49900	49900	49850	120
457	20241119	122800	6430011050	49900	49850	49950	49850	1287
458	20241119	122700	6365781800	49900	49700	49900	49700	1673
459	20241119	122600	6282462050	49700	49700	49700	49700	43
460	20241119	122500	6280324950	49700	49650	49700	49600	114
461	20241119	122400	6274669450	49600	49650	49650	49600	317
462	20241119	122300	6258943700	49650	49650	49650	49650	11
463	20241119	122200	6258397550	49700	49700	49700	49700	111
464	20241119	122100	6252880850	49650	49700	49700	49650	209
465	20241119	122000	6242503550	49700	49600	49700	49600	106
466	20241119	121900	6237239250	49600	49650	49700	49600	313
467	20241119	121800	6221701300	49700	49700	49700	49700	113
468	20241119	121700	6216085200	49700	49650	49700	49650	121
469	20241119	121600	6210077150	49700	49700	49700	49700	79
470	20241119	121500	6206150850	49700	49700	49700	49650	34
471	20241119	121400	6204462100	49700	49700	49700	49700	36
472	20241119	121300	6202672900	49700	49700	49700	49700	12
473	20241119	121200	6202076500	49700	49650	49700	49650	19
474	20241119	121100	6201132650	49700	49650	49700	49650	20
475	20241119	121000	6200138750	49600	49600	49650	49600	23
476	20241119	120900	6198997600	49600	49600	49600	49600	53
477	20241119	120800	6196368800	49600	49550	49600	49550	8
478	20241119	120700	6195972050	49600	49600	49600	49550	19
479	20241119	120600	6195029950	49550	49650	49650	49550	140
480	20241119	120500	6188085400	49650	49700	49700	49650	310
481	20241119	120400	6172690000	49750	49800	49800	49750	231
482	20241119	120300	6161197500	49800	49750	49800	49750	214
483	20241119	120200	6150550700	49750	49700	49750	49700	120
484	20241119	120100	6144586400	49700	49700	49750	49700	53
485	20241119	120000	6141951950	49650	49650	49650	49650	38
486	20241119	115900	6140065250	49650	49750	49750	49650	96
487	20241119	115800	6135294800	49750	49750	49750	49750	12
488	20241119	115700	6134697800	49750	49700	49750	49700	148
489	20241119	115600	6127340900	49700	49800	49800	49650	154
490	20241119	115500	6119680050	49800	49800	49850	49750	830
491	20241119	115400	6078320450	49800	49850	49850	49800	65
492	20241119	115300	6075081500	49800	49800	49850	49800	53
493	20241119	115200	6072441750	49800	49650	49800	49600	1795
494	20241119	115100	5983238150	49650	49650	49650	49650	27
495	20241119	115000	5981897600	49600	49550	49650	49550	104
496	20241119	114900	5976735500	49550	49600	49600	49550	304
497	20241119	114800	5961659750	49600	49500	49600	49500	482
498	20241119	114700	5937790750	49500	49500	49500	49450	331
499	20241119	114600	5921406750	49500	49500	49500	49500	7
500	20241119	114500	5921060250	49500	49450	49500	49450	52
501	20241119	114400	5918487250	49500	49500	49500	49500	133
502	20241119	114300	5911903750	49500	49500	49500	49500	18
503	20241119	114200	5911012750	49450	49400	49500	49400	30
504	20241119	114100	5909528500	49500	49500	49500	49400	237
505	20241119	114000	5897803400	49450	49450	49450	49450	6
506	20241119	113900	5897506700	49400	49400	49400	49400	20
507	20241119	113800	5896518700	49350	49300	49350	49300	86
508	20241119	113700	5892274850	49300	49350	49350	49300	54
509	20241119	113600	5889610450	49300	49400	49400	49300	130
510	20241119	113500	5883195700	49350	49550	49600	49350	1014
511	20241119	113400	5833050700	49600	49600	49600	49550	68
512	20241119	113300	5829679950	49600	49600	49600	49550	81
513	20241119	113200	5825662850	49600	49550	49600	49500	220
514	20241119	113100	5814762200	49550	49550	49550	49550	28
515	20241119	113000	5813374800	49500	49500	49500	49450	90
516	20241119	112900	5808923850	49450	49600	49600	49450	380
517	20241119	112800	5790111200	49550	49550	49600	49550	174
518	20241119	112700	5781488200	49500	49650	49650	49500	211
519	20241119	112600	5771042450	49650	49550	49650	49550	152
520	20241119	112500	5763502250	49600	49550	49600	49550	54
521	20241119	112400	5760826250	49550	49500	49550	49500	129
522	20241119	112300	5754440350	49500	49500	49500	49500	49
523	20241119	112200	5752014850	49500	49500	49500	49500	35
524	20241119	112100	5750282350	49500	49450	49500	49450	360
525	20241119	112000	5732466850	49500	49500	49500	49500	90
526	20241119	111900	5728011850	49500	49650	49650	49450	484
527	20241119	111800	5704053550	49650	49500	49700	49500	1464
528	20241119	111700	5631420950	49500	49350	49500	49350	202
529	20241119	111600	5621434550	49350	49350	49350	49350	73
530	20241119	111500	5617832000	49350	49350	49350	49350	110
531	20241119	111400	5612403500	49250	49250	49250	49250	78
532	20241119	111300	5608562000	49250	49250	49250	49250	5
533	20241119	111200	5608315750	49250	49250	49250	49250	0
534	20241119	111100	5608315750	49250	49200	49250	49150	35
535	20241119	111000	5606593350	49200	49200	49250	49200	182
536	20241119	110900	5597638450	49200	49200	49200	49200	13
537	20241119	110800	5596998850	49150	49200	49200	49150	103
538	20241119	110700	5591934350	49200	49200	49200	49200	274
539	20241119	110600	5578453550	49200	49200	49200	49200	70
540	20241119	110500	5575009550	49250	49250	49250	49200	321
541	20241119	110400	5559210300	49250	49300	49300	49250	210
542	20241119	110300	5548867300	49200	49200	49200	49200	35
543	20241119	110200	5547145300	49200	49200	49200	49200	96
544	20241119	110100	5542422100	49200	49200	49300	49200	75
545	20241119	110000	5538732000	49200	49150	49200	49150	4
546	20241119	105900	5538535300	49150	49200	49200	49150	102
547	20241119	105800	5533518300	49200	49200	49200	49200	178
548	20241119	105700	5524760700	49150	49250	49250	49150	331
549	20241119	105600	5508476700	49200	49250	49250	49200	370
550	20241119	105500	5490261000	49250	49300	49400	49250	207
551	20241119	105400	5480058100	49300	49300	49300	49250	19
552	20241119	105300	5479121450	49300	49300	49400	49300	613
553	20241119	105200	5448900000	49400	49400	49400	49350	357
554	20241119	105100	5431274300	49350	49350	49350	49350	30
555	20241119	105000	5429793800	49250	49250	49250	49250	160
556	20241119	104900	5421913800	49250	49350	49350	49250	256
557	20241119	104800	5409305500	49250	49200	49300	49200	205
558	20241119	104700	5399207850	49200	49450	49450	49100	2200
559	20241119	104600	5290816850	49550	49450	49550	49450	159
560	20241119	104500	5282949100	49450	49500	49500	49450	33
561	20241119	104400	5281317150	49500	49500	49500	49500	21
562	20241119	104300	5280277650	49400	49400	49450	49300	625
563	20241119	104200	5249417800	49400	49350	49400	49350	47
564	20241119	104100	5247096500	49350	49500	49500	49300	772
565	20241119	104000	5209012050	49450	49550	49600	49450	385
566	20241119	103900	5189946500	49500	49500	49500	49450	255
567	20241119	103800	5177331200	49500	49400	49500	49400	103
568	20241119	103700	5172237700	49400	49350	49400	49350	43
569	20241119	103600	5170115600	49350	49400	49400	49350	56
570	20241119	103500	5167349350	49400	49400	49400	49350	38
571	20241119	103400	5165473650	49350	49400	49400	49350	124
572	20241119	103300	5159354200	49400	49400	49400	49400	26
573	20241119	103200	5158069800	49400	49400	49400	49400	21
574	20241119	103100	5157032400	49350	49350	49350	49350	100
575	20241119	103000	5152097400	49350	49450	49450	49350	20
576	20241119	102900	5151109350	49500	49500	49500	49500	14
577	20241119	102800	5150416350	49450	49500	49500	49450	238
578	20241119	102700	5138643350	49500	49450	49500	49450	341
579	20241119	102600	5121776500	49350	49350	49350	49200	155
580	20241119	102500	5114141200	49150	49150	49150	49150	31
581	20241119	102400	5112617550	49200	49150	49200	49100	737
582	20241119	102300	5076410900	49200	49200	49200	49150	363
583	20241119	102200	5058567800	49150	49350	49350	49150	403
584	20241119	102100	5038716850	49350	49350	49350	49350	27
585	20241119	102000	5037384400	49350	49400	49400	49350	223
586	20241119	101900	5026373850	49300	49300	49400	49300	63
587	20241119	101800	5023267000	49250	49300	49300	49250	168
588	20241119	101700	5014989650	49300	49350	49350	49300	89
589	20241119	101600	5010601350	49350	49400	49400	49350	8
590	20241119	101500	5010206350	49400	49400	49400	49300	57
591	20241119	101400	5007394350	49400	49150	49400	49150	191
592	20241119	101300	4997975750	49150	49150	49200	49100	486
593	20241119	101200	4974088300	49150	49300	49300	49150	1324
594	20241119	101100	4908895750	49300	49300	49350	49300	221
595	20241119	101000	4897998400	49300	49350	49350	49300	289
596	20241119	100900	4883749950	49350	49600	49600	49350	392
597	20241119	100800	4864376100	49600	49550	49600	49450	264
598	20241119	100700	4851308700	49600	49600	49600	49500	429
599	20241119	100600	4830031200	49450	49250	49500	49200	471
600	20241119	100500	4806759650	49150	49400	49400	49100	1461
601	20241119	100400	4734810500	49450	49600	49600	49450	949
602	20241119	100300	4687814250	49600	49700	49700	49600	579
603	20241119	100200	4659074400	49750	49900	49900	49750	896
604	20241119	100100	4614426250	49900	49950	50000	49900	213
605	20241119	100000	4603789300	50000	49800	50000	49750	265
606	20241119	095900	4590586050	49750	49650	49800	49650	1067
607	20241119	095800	4537563450	49650	49900	49900	49650	1647
608	20241119	095700	4455517250	49900	50100	50200	49900	3053
609	20241119	095600	4302736600	50100	50300	50300	50000	882
610	20241119	095500	4258524700	50200	50400	50500	50200	1888
611	20241119	095400	4163561900	50400	50800	51100	50100	8720
612	20241119	095300	3722385100	50700	51100	51200	50700	3896
613	20241119	095200	3523721000	51100	51100	51400	51100	11503
614	20241119	095100	2934335800	51100	50900	51100	50700	3980
615	20241119	095000	2731738700	50900	50900	51000	50900	1984
616	20241119	094900	2630657300	50900	50700	51000	50600	2607
617	20241119	094800	2498213400	50700	50500	50700	50500	2067
618	20241119	094700	2393680700	50500	50700	50800	50500	3894
619	20241119	094600	2196479300	50700	50400	50700	50400	7096
620	20241119	094500	1837440500	50400	49950	50400	49900	5018
621	20241119	094400	1585763450	49950	49700	49950	49700	1378
622	20241119	094300	1516992750	49750	49750	49750	49700	406
623	20241119	094200	1496801250	49750	49700	49850	49700	808
624	20241119	094100	1456551450	49700	49600	49750	49600	1247
625	20241119	094000	1394563750	49550	49250	49550	49250	559
626	20241119	093900	1366919300	49200	49150	49200	49100	294
627	20241119	093800	1352461900	49100	49100	49100	49050	206
628	20241119	093700	1342347500	49100	49150	49150	49100	83
629	20241119	093600	1338272000	49100	49200	49200	49100	337
630	20241119	093500	1321712300	49150	49100	49200	49100	62
631	20241119	093400	1318665400	49100	48850	49100	48850	646
632	20241119	093300	1287024650	48850	48900	48900	48850	301
633	20241119	093200	1272315600	48850	48950	48950	48850	792
634	20241119	093100	1233555250	48950	49000	49000	48950	145
635	20241119	093000	1226450650	49000	49000	49000	49000	25
636	20241119	092900	1225225650	48950	49000	49000	48950	252
637	20241119	092800	1212878700	49000	49000	49050	49000	436
638	20241119	092700	1191513950	49000	49000	49000	48950	194
639	20241119	092600	1182010450	49000	49150	49150	49000	406
640	20241119	092500	1162082500	49150	48850	49150	48850	416
641	20241119	092400	1141710500	48850	48800	48850	48800	204
642	20241119	092300	1131750100	48800	48800	48850	48800	162
643	20241119	092200	1123839100	48800	48800	48800	48800	175
644	20241119	092100	1115299100	48800	48750	48850	48750	820
645	20241119	092000	1075311400	48750	48650	48750	48600	272
646	20241119	091900	1062067550	48600	48700	48700	48550	1575
647	20241119	091800	985466750	48700	48900	48900	48700	1201
648	20241119	091700	926887800	48850	48900	48900	48850	861
649	20241119	091600	884804550	48900	49300	49300	48850	2207
650	20241119	091500	776632700	49300	49150	49350	49150	429
651	20241119	091400	755511200	49150	49150	49150	49100	422
652	20241119	091300	734770400	49150	49100	49150	49100	937
653	20241119	091200	688721750	49100	49100	49100	49100	340
654	20241119	091100	672027750	49100	48950	49100	48900	1411
655	20241119	091000	602935250	49000	49100	49100	48950	2567
656	20241119	090900	477152750	49150	49100	49150	49050	1144
657	20241119	090800	421005900	49100	49150	49150	49100	254
658	20241119	090700	408529000	49150	49300	49350	49150	1481
659	20241119	090600	335626550	49300	49300	49400	49250	357
660	20241119	090500	318012150	49300	49350	49400	49250	1229
661	20241119	090400	257446150	49350	49700	49700	49350	675
662	20241119	090300	223993150	49750	49600	49850	49600	742
663	20241119	090200	187045800	49550	49600	49750	49500	981
664	20241119	090100	138415950	49600	49800	49850	49600	750
665	20241119	090000	101081400	49900	49850	50000	49850	1831