KissMeData/092070/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	195900	6640010950	21800	21800	21800	21800	3738
3	20231124	195800	6640010950	21800	21800	21800	21800	0
4	20231124	195700	6640010950	21800	21800	21800	21800	0
5	20231124	195600	6640010950	21800	21800	21800	21800	0
6	20231124	195500	6640010950	21800	21800	21800	21800	0
7	20231124	195400	6640010950	21800	21800	21800	21800	0
8	20231124	195300	6640010950	21800	21800	21800	21800	0
9	20231124	195200	6640010950	21800	21800	21800	21800	0
10	20231124	195100	6640010950	21800	21800	21800	21800	0
11	20231124	195000	6640010950	21800	21800	21800	21800	0
12	20231124	194900	6640010950	21800	21800	21800	21800	0
13	20231124	194800	6640010950	21800	21800	21800	21800	0
14	20231124	194700	6640010950	21800	21800	21800	21800	0
15	20231124	194600	6640010950	21800	21800	21800	21800	0
16	20231124	194500	6640010950	21800	21800	21800	21800	0
17	20231124	194400	6640010950	21800	21800	21800	21800	0
18	20231124	194300	6640010950	21800	21800	21800	21800	0
19	20231124	194200	6640010950	21800	21800	21800	21800	0
20	20231124	194100	6640010950	21800	21800	21800	21800	0
21	20231124	194000	6640010950	21800	21800	21800	21800	0
22	20231124	193900	6640010950	21800	21800	21800	21800	0
23	20231124	193800	6640010950	21800	21800	21800	21800	0
24	20231124	193700	6640010950	21800	21800	21800	21800	0
25	20231124	193600	6640010950	21800	21800	21800	21800	0
26	20231124	193500	6640010950	21800	21800	21800	21800	0
27	20231124	193400	6640010950	21800	21800	21800	21800	0
28	20231124	193300	6640010950	21800	21800	21800	21800	0
29	20231124	193200	6640010950	21800	21800	21800	21800	0
30	20231124	193100	6640010950	21800	21800	21800	21800	0
31	20231124	193000	6640010950	21800	21800	21800	21800	0
32	20231124	192900	6640010950	21800	21800	21800	21800	3738
33	20231124	192800	6640010950	21800	21800	21800	21800	0
34	20231124	192700	6640010950	21800	21800	21800	21800	0
35	20231124	192600	6640010950	21800	21800	21800	21800	0
36	20231124	192500	6640010950	21800	21800	21800	21800	0
37	20231124	192400	6640010950	21800	21800	21800	21800	0
38	20231124	192300	6640010950	21800	21800	21800	21800	0
39	20231124	192200	6640010950	21800	21800	21800	21800	0
40	20231124	192100	6640010950	21800	21800	21800	21800	0
41	20231124	192000	6640010950	21800	21800	21800	21800	0
42	20231124	191900	6640010950	21800	21800	21800	21800	0
43	20231124	191800	6640010950	21800	21800	21800	21800	0
44	20231124	191700	6640010950	21800	21800	21800	21800	0
45	20231124	191600	6640010950	21800	21800	21800	21800	0
46	20231124	191500	6640010950	21800	21800	21800	21800	0
47	20231124	191400	6640010950	21800	21800	21800	21800	0
48	20231124	191300	6640010950	21800	21800	21800	21800	0
49	20231124	191200	6640010950	21800	21800	21800	21800	0
50	20231124	191100	6640010950	21800	21800	21800	21800	0
51	20231124	191000	6640010950	21800	21800	21800	21800	0
52	20231124	190900	6640010950	21800	21800	21800	21800	0
53	20231124	190800	6640010950	21800	21800	21800	21800	0
54	20231124	190700	6640010950	21800	21800	21800	21800	0
55	20231124	190600	6640010950	21800	21800	21800	21800	0
56	20231124	190500	6640010950	21800	21800	21800	21800	0
57	20231124	190400	6640010950	21800	21800	21800	21800	0
58	20231124	190300	6640010950	21800	21800	21800	21800	0
59	20231124	190200	6640010950	21800	21800	21800	21800	0
60	20231124	190100	6640010950	21800	21800	21800	21800	0
61	20231124	190000	6640010950	21800	21800	21800	21800	0
62	20231124	185900	6640010950	21800	21800	21800	21800	3738
63	20231124	185800	6640010950	21800	21800	21800	21800	0
64	20231124	185700	6640010950	21800	21800	21800	21800	0
65	20231124	185600	6640010950	21800	21800	21800	21800	0
66	20231124	185500	6640010950	21800	21800	21800	21800	0
67	20231124	185400	6640010950	21800	21800	21800	21800	0
68	20231124	185300	6640010950	21800	21800	21800	21800	0
69	20231124	185200	6640010950	21800	21800	21800	21800	0
70	20231124	185100	6640010950	21800	21800	21800	21800	0
71	20231124	185000	6640010950	21800	21800	21800	21800	0
72	20231124	184900	6640010950	21800	21800	21800	21800	0
73	20231124	184800	6640010950	21800	21800	21800	21800	0
74	20231124	184700	6640010950	21800	21800	21800	21800	0
75	20231124	184600	6640010950	21800	21800	21800	21800	0
76	20231124	184500	6640010950	21800	21800	21800	21800	0
77	20231124	184400	6640010950	21800	21800	21800	21800	0
78	20231124	184300	6640010950	21800	21800	21800	21800	0
79	20231124	184200	6640010950	21800	21800	21800	21800	0
80	20231124	184100	6640010950	21800	21800	21800	21800	0
81	20231124	184000	6640010950	21800	21800	21800	21800	0
82	20231124	183900	6640010950	21800	21800	21800	21800	0
83	20231124	183800	6640010950	21800	21800	21800	21800	0
84	20231124	183700	6640010950	21800	21800	21800	21800	0
85	20231124	183600	6640010950	21800	21800	21800	21800	0
86	20231124	183500	6640010950	21800	21800	21800	21800	0
87	20231124	183400	6640010950	21800	21800	21800	21800	0
88	20231124	183300	6640010950	21800	21800	21800	21800	0
89	20231124	183200	6640010950	21800	21800	21800	21800	0
90	20231124	183100	6640010950	21800	21800	21800	21800	0
91	20231124	183000	6640010950	21800	21800	21800	21800	0
92	20231124	182900	6640010950	21800	21800	21800	21800	3738
93	20231124	182800	6640010950	21800	21800	21800	21800	0
94	20231124	182700	6640010950	21800	21800	21800	21800	0
95	20231124	182600	6640010950	21800	21800	21800	21800	0
96	20231124	182500	6640010950	21800	21800	21800	21800	0
97	20231124	182400	6640010950	21800	21800	21800	21800	0
98	20231124	182300	6640010950	21800	21800	21800	21800	0
99	20231124	182200	6640010950	21800	21800	21800	21800	0
100	20231124	182100	6640010950	21800	21800	21800	21800	0
101	20231124	182000	6640010950	21800	21800	21800	21800	0
102	20231124	181900	6640010950	21800	21800	21800	21800	0
103	20231124	181800	6640010950	21800	21800	21800	21800	0
104	20231124	181700	6640010950	21800	21800	21800	21800	0
105	20231124	181600	6640010950	21800	21800	21800	21800	0
106	20231124	181500	6640010950	21800	21800	21800	21800	0
107	20231124	181400	6640010950	21800	21800	21800	21800	0
108	20231124	181300	6640010950	21800	21800	21800	21800	0
109	20231124	181200	6640010950	21800	21800	21800	21800	0
110	20231124	181100	6640010950	21800	21800	21800	21800	0
111	20231124	181000	6640010950	21800	21800	21800	21800	0
112	20231124	180900	6640010950	21800	21800	21800	21800	0
113	20231124	180800	6640010950	21800	21800	21800	21800	0
114	20231124	180700	6640010950	21800	21800	21800	21800	0
115	20231124	180600	6640010950	21800	21800	21800	21800	0
116	20231124	180500	6640010950	21800	21800	21800	21800	0
117	20231124	180400	6640010950	21800	21800	21800	21800	0
118	20231124	180300	6640010950	21800	21800	21800	21800	0
119	20231124	180200	6640010950	21800	21800	21800	21800	0
120	20231124	180100	6640010950	21800	21800	21800	21800	0
121	20231124	180000	6640010950	21800	21800	21800	21800	0
122	20231124	175900	6640010950	21800	21800	21800	21800	3738
123	20231124	175800	6640010950	21800	21800	21800	21800	0
124	20231124	175700	6640010950	21800	21800	21800	21800	0
125	20231124	175600	6640010950	21800	21800	21800	21800	0
126	20231124	175500	6640010950	21800	21800	21800	21800	0
127	20231124	175400	6640010950	21800	21800	21800	21800	0
128	20231124	175300	6640010950	21800	21800	21800	21800	0
129	20231124	175200	6640010950	21800	21800	21800	21800	0
130	20231124	175100	6640010950	21800	21800	21800	21800	0
131	20231124	175000	6640010950	21800	21800	21800	21800	0
132	20231124	174900	6640010950	21800	21800	21800	21800	0
133	20231124	174800	6640010950	21800	21800	21800	21800	0
134	20231124	174700	6640010950	21800	21800	21800	21800	0
135	20231124	174600	6640010950	21800	21800	21800	21800	0
136	20231124	174500	6640010950	21800	21800	21800	21800	0
137	20231124	174400	6640010950	21800	21800	21800	21800	0
138	20231124	174300	6640010950	21800	21800	21800	21800	0
139	20231124	174200	6640010950	21800	21800	21800	21800	0
140	20231124	174100	6640010950	21800	21800	21800	21800	0
141	20231124	174000	6640010950	21800	21800	21800	21800	0
142	20231124	173900	6640010950	21800	21800	21800	21800	0
143	20231124	173800	6640010950	21800	21800	21800	21800	0
144	20231124	173700	6640010950	21800	21800	21800	21800	0
145	20231124	173600	6640010950	21800	21800	21800	21800	0
146	20231124	173500	6640010950	21800	21800	21800	21800	0
147	20231124	173400	6640010950	21800	21800	21800	21800	0
148	20231124	173300	6640010950	21800	21800	21800	21800	0
149	20231124	173200	6640010950	21800	21800	21800	21800	0
150	20231124	173100	6640010950	21800	21800	21800	21800	0
151	20231124	173000	6640010950	21800	21800	21800	21800	0
152	20231124	172900	6640010950	21800	21800	21800	21800	3738
153	20231124	172800	6640010950	21800	21800	21800	21800	0
154	20231124	172700	6640010950	21800	21800	21800	21800	0
155	20231124	172600	6640010950	21800	21800	21800	21800	0
156	20231124	172500	6640010950	21800	21800	21800	21800	0
157	20231124	172400	6640010950	21800	21800	21800	21800	0
158	20231124	172300	6640010950	21800	21800	21800	21800	0
159	20231124	172200	6640010950	21800	21800	21800	21800	0
160	20231124	172100	6640010950	21800	21800	21800	21800	0
161	20231124	172000	6640010950	21800	21800	21800	21800	0
162	20231124	171900	6640010950	21800	21800	21800	21800	0
163	20231124	171800	6640010950	21800	21800	21800	21800	0
164	20231124	171700	6640010950	21800	21800	21800	21800	0
165	20231124	171600	6640010950	21800	21800	21800	21800	0
166	20231124	171500	6640010950	21800	21800	21800	21800	0
167	20231124	171400	6640010950	21800	21800	21800	21800	0
168	20231124	171300	6640010950	21800	21800	21800	21800	0
169	20231124	171200	6640010950	21800	21800	21800	21800	0
170	20231124	171100	6640010950	21800	21800	21800	21800	0
171	20231124	171000	6640010950	21800	21800	21800	21800	0
172	20231124	170900	6640010950	21800	21800	21800	21800	0
173	20231124	170800	6640010950	21800	21800	21800	21800	0
174	20231124	170700	6640010950	21800	21800	21800	21800	0
175	20231124	170600	6640010950	21800	21800	21800	21800	0
176	20231124	170500	6640010950	21800	21800	21800	21800	0
177	20231124	170400	6640010950	21800	21800	21800	21800	0
178	20231124	170300	6640010950	21800	21800	21800	21800	0
179	20231124	170200	6640010950	21800	21800	21800	21800	0
180	20231124	170100	6640010950	21800	21800	21800	21800	0
181	20231124	170000	6640010950	21800	21800	21800	21800	0
182	20231124	165900	6640010950	21800	21800	21800	21800	3738
183	20231124	165800	6640010950	21800	21800	21800	21800	0
184	20231124	165700	6640010950	21800	21800	21800	21800	0
185	20231124	165600	6640010950	21800	21800	21800	21800	0
186	20231124	165500	6640010950	21800	21800	21800	21800	0
187	20231124	165400	6640010950	21800	21800	21800	21800	0
188	20231124	165300	6640010950	21800	21800	21800	21800	0
189	20231124	165200	6640010950	21800	21800	21800	21800	0
190	20231124	165100	6640010950	21800	21800	21800	21800	0
191	20231124	165000	6640010950	21800	21800	21800	21800	0
192	20231124	164900	6640010950	21800	21800	21800	21800	0
193	20231124	164800	6640010950	21800	21800	21800	21800	0
194	20231124	164700	6640010950	21800	21800	21800	21800	0
195	20231124	164600	6640010950	21800	21800	21800	21800	0
196	20231124	164500	6640010950	21800	21800	21800	21800	0
197	20231124	164400	6640010950	21800	21800	21800	21800	0
198	20231124	164300	6640010950	21800	21800	21800	21800	0
199	20231124	164200	6640010950	21800	21800	21800	21800	0
200	20231124	164100	6640010950	21800	21800	21800	21800	0
201	20231124	164000	6640010950	21800	21800	21800	21800	0
202	20231124	163900	6640010950	21800	21800	21800	21800	0
203	20231124	163800	6640010950	21800	21800	21800	21800	0
204	20231124	163700	6640010950	21800	21800	21800	21800	0
205	20231124	163600	6640010950	21800	21800	21800	21800	0
206	20231124	163500	6640010950	21800	21800	21800	21800	0
207	20231124	163400	6640010950	21800	21800	21800	21800	0
208	20231124	163300	6640010950	21800	21800	21800	21800	0
209	20231124	163200	6640010950	21800	21800	21800	21800	0
210	20231124	163100	6640010950	21800	21800	21800	21800	0
211	20231124	163000	6640010950	21800	21800	21800	21800	0
212	20231124	162900	6640010950	21800	21800	21800	21800	3738
213	20231124	162800	6640010950	21800	21800	21800	21800	0
214	20231124	162700	6640010950	21800	21800	21800	21800	0
215	20231124	162600	6640010950	21800	21800	21800	21800	0
216	20231124	162500	6640010950	21800	21800	21800	21800	0
217	20231124	162400	6640010950	21800	21800	21800	21800	0
218	20231124	162300	6640010950	21800	21800	21800	21800	0
219	20231124	162200	6640010950	21800	21800	21800	21800	0
220	20231124	162100	6640010950	21800	21800	21800	21800	0
221	20231124	162000	6640010950	21800	21800	21800	21800	0
222	20231124	161900	6640010950	21800	21800	21800	21800	0
223	20231124	161800	6640010950	21800	21800	21800	21800	0
224	20231124	161700	6640010950	21800	21800	21800	21800	0
225	20231124	161600	6640010950	21800	21800	21800	21800	0
226	20231124	161500	6640010950	21800	21800	21800	21800	0
227	20231124	161400	6640010950	21800	21800	21800	21800	0
228	20231124	161300	6640010950	21800	21800	21800	21800	0
229	20231124	161200	6640010950	21800	21800	21800	21800	0
230	20231124	161100	6640010950	21800	21800	21800	21800	0
231	20231124	161000	6640010950	21800	21800	21800	21800	0
232	20231124	160900	6640010950	21800	21800	21800	21800	0
233	20231124	160800	6640010950	21800	21800	21800	21800	0
234	20231124	160700	6640010950	21800	21800	21800	21800	0
235	20231124	160600	6640010950	21800	21800	21800	21800	0
236	20231124	160500	6640010950	21800	21800	21800	21800	0
237	20231124	160400	6640010950	21800	21800	21800	21800	0
238	20231124	160300	6640010950	21800	21800	21800	21800	0
239	20231124	160200	6640010950	21800	21800	21800	21800	0
240	20231124	160100	6640010950	21800	21800	21800	21800	0
241	20231124	160000	6640010950	21800	21800	21800	21800	0
242	20231124	155900	6640010950	21800	21800	21800	21800	3738
243	20231124	155800	6640010950	21800	21800	21800	21800	0
244	20231124	155700	6640010950	21800	21800	21800	21800	0
245	20231124	155600	6640010950	21800	21800	21800	21800	0
246	20231124	155500	6640010950	21800	21800	21800	21800	0
247	20231124	155400	6640010950	21800	21800	21800	21800	0
248	20231124	155300	6640010950	21800	21800	21800	21800	0
249	20231124	155200	6640010950	21800	21800	21800	21800	0
250	20231124	155100	6640010950	21800	21800	21800	21800	0
251	20231124	155000	6640010950	21800	21800	21800	21800	0
252	20231124	154900	6640010950	21800	21800	21800	21800	0
253	20231124	154800	6640010950	21800	21800	21800	21800	0
254	20231124	154700	6640010950	21800	21800	21800	21800	0
255	20231124	154600	6640010950	21800	21800	21800	21800	0
256	20231124	154500	6640010950	21800	21800	21800	21800	0
257	20231124	154400	6640010950	21800	21800	21800	21800	0
258	20231124	154300	6640010950	21800	21800	21800	21800	0
259	20231124	154200	6640010950	21800	21800	21800	21800	0
260	20231124	154100	6640010950	21800	21800	21800	21800	0
261	20231124	154000	6640010950	21800	21800	21800	21800	0
262	20231124	153900	6640010950	21800	21800	21800	21800	0
263	20231124	153800	6640010950	21800	21800	21800	21800	0
264	20231124	153700	6640010950	21800	21800	21800	21800	0
265	20231124	153600	6640010950	21800	21800	21800	21800	0
266	20231124	153500	6640010950	21800	21800	21800	21800	0
267	20231124	153400	6640010950	21800	21800	21800	21800	0
268	20231124	153300	6640010950	21800	21800	21800	21800	0
269	20231124	153200	6640010950	21800	21800	21800	21800	0
270	20231124	153100	6640010950	21800	21800	21800	21800	0
271	20231124	153000	6640010950	21800	21800	21800	21800	3738
272	20231124	152900	6558522550	21750	21750	21750	21750	0
273	20231124	152800	6558522550	21750	21750	21750	21750	0
274	20231124	152700	6558522550	21750	21750	21750	21750	0
275	20231124	152600	6558522550	21750	21750	21750	21750	0
276	20231124	152500	6558522550	21750	21750	21750	21750	0
277	20231124	152400	6558522550	21750	21750	21750	21750	0
278	20231124	152300	6558522550	21750	21750	21750	21750	0
279	20231124	152200	6558522550	21750	21750	21750	21750	0
280	20231124	152100	6558522550	21750	21750	21750	21750	0
281	20231124	152000	6558522550	21750	21750	21750	21750	0
282	20231124	151900	6558522550	21750	21750	21800	21750	4091
283	20231124	151800	6469480700	21800	21800	21850	21800	1216
284	20231124	151700	6442959200	21850	21800	21850	21750	787
285	20231124	151600	6425814500	21800	21750	21800	21750	51
286	20231124	151500	6424703700	21800	21750	21800	21750	420
287	20231124	151400	6415553600	21800	21800	21850	21750	433
288	20231124	151300	6406114650	21800	21800	21850	21800	888
289	20231124	151200	6386756150	21850	21800	21850	21800	1370
290	20231124	151100	6356882700	21800	21850	21850	21800	1137
291	20231124	151000	6332045000	21800	21800	21850	21800	254
292	20231124	150900	6326501550	21850	21900	21900	21850	770
293	20231124	150800	6309676900	21900	21850	21900	21850	568
294	20231124	150700	6297265050	21850	21850	21850	21850	101
295	20231124	150600	6295058200	21850	21850	21900	21850	164
296	20231124	150500	6291473750	21850	21900	21900	21850	1831
297	20231124	150400	6251411850	21900	21950	21950	21900	37
298	20231124	150300	6250600900	21900	21850	21950	21850	1488
299	20231124	150200	6218024100	21850	21850	21850	21850	31
300	20231124	150100	6217346750	21850	21850	21900	21850	136
301	20231124	150000	6214375050	21900	21850	21900	21850	371
302	20231124	145900	6206267600	21900	21850	21900	21850	79
303	20231124	145800	6204539400	21850	21950	21950	21850	252
304	20231124	145700	6199022600	21900	21950	21950	21900	386
305	20231124	145600	6190567700	21900	21850	21900	21850	1905
306	20231124	145500	6148849400	21900	21900	21950	21900	799
307	20231124	145400	6131349900	21950	21950	21950	21900	253
308	20231124	145300	6125808250	21900	21950	21950	21900	130
309	20231124	145200	6122959500	21950	21950	22000	21900	136
310	20231124	145100	6119976100	21950	21950	21950	21950	16
311	20231124	145000	6119624900	21950	21950	22000	21950	159
312	20231124	144900	6116133800	22000	21950	22000	21900	54
313	20231124	144800	6114950050	21950	21900	21950	21900	162
314	20231124	144700	6111401200	21950	21950	21950	21900	72
315	20231124	144600	6109822900	21950	21950	21950	21950	5
316	20231124	144500	6109713150	21950	21950	21950	21900	51
317	20231124	144400	6108594850	21900	21900	21950	21900	119
318	20231124	144300	6105987550	21950	21900	22000	21900	96
319	20231124	144200	6103883700	21950	21900	21950	21900	56
320	20231124	144100	6102655900	21950	21950	21950	21900	106
321	20231124	144000	6100332950	21950	21900	21950	21900	753
322	20231124	143900	6083817050	21950	21950	21950	21900	121
323	20231124	143800	6081164850	21950	21950	22000	21900	574
324	20231124	143700	6068576500	21950	21900	21950	21850	3190
325	20231124	143600	5998754750	21900	21950	21950	21900	139
326	20231124	143500	5995708650	21950	21900	21950	21900	40
327	20231124	143400	5994832400	21950	21950	21950	21900	209
328	20231124	143300	5990253950	21900	21900	21950	21900	181
329	20231124	143200	5986288500	21900	21950	21950	21900	135
330	20231124	143100	5983326750	21950	21950	21950	21900	161
331	20231124	143000	5979798200	21900	21900	21950	21900	92
332	20231124	142900	5977782300	21950	21950	21950	21900	124
333	20231124	142800	5975066250	21900	21950	21950	21900	539
334	20231124	142700	5963260150	21900	21950	21950	21900	153
335	20231124	142600	5959908650	21900	21950	21950	21900	199
336	20231124	142500	5955549450	21950	21900	21950	21900	47
337	20231124	142400	5954517850	21950	21950	21950	21900	128
338	20231124	142300	5951714200	21950	21950	21950	21900	47
339	20231124	142200	5950683650	21950	22000	22000	21950	273
340	20231124	142100	5944690050	22000	21950	22000	21950	166
341	20231124	142000	5941044150	22000	22000	22000	22000	45
342	20231124	141900	5940054150	22000	22000	22000	21950	195
343	20231124	141800	5935769000	22000	22000	22000	21950	8
344	20231124	141700	5935593200	21950	21950	22000	21950	1742
345	20231124	141600	5897354900	21950	21900	21950	21900	150
346	20231124	141500	5894068000	21950	21900	21950	21900	109
347	20231124	141400	5891680850	21900	21850	21900	21850	212
348	20231124	141300	5887045450	21900	21900	21900	21850	30
349	20231124	141200	5886389050	21900	21900	21950	21900	3060
350	20231124	141100	5819375000	21900	21850	21900	21800	323
351	20231124	141000	5812318400	21800	21850	21850	21800	1440
352	20231124	140900	5780875250	21850	21800	21850	21800	283
353	20231124	140800	5774703750	21850	21850	21850	21800	33
354	20231124	140700	5773983000	21850	21800	21850	21800	541
355	20231124	140600	5762183200	21850	21850	21850	21850	79
356	20231124	140500	5760457050	21850	21850	21850	21800	130
357	20231124	140400	5757621850	21850	21800	21850	21750	375
358	20231124	140300	5749450350	21750	21800	21800	21750	435
359	20231124	140200	5739983600	21800	21750	21800	21750	245
360	20231124	140100	5734653150	21800	21800	21800	21750	200
361	20231124	140000	5730294150	21750	21750	21800	21750	190
362	20231124	135900	5726158800	21800	21800	21800	21750	6646
363	20231124	135800	5581552150	21800	21800	21850	21800	383
364	20231124	135700	5573201400	21800	21850	21850	21800	110
365	20231124	135600	5570803000	21800	21850	21850	21800	200
366	20231124	135500	5566441100	21800	21850	21850	21800	3578
367	20231124	135400	5488359650	21900	21950	21950	21900	1099
368	20231124	135300	5464291300	21900	21950	21950	21900	605
369	20231124	135200	5451016850	21950	21950	22000	21950	100
370	20231124	135100	5448821450	21950	21950	22000	21950	58
371	20231124	135000	5447548100	22000	22000	22000	21950	158
372	20231124	134900	5444077800	21950	21950	22000	21950	29
373	20231124	134800	5443440800	21950	22000	22000	21950	153
374	20231124	134700	5440081450	22000	21950	22000	21950	156
375	20231124	134600	5436656100	22000	22000	22050	21950	134
376	20231124	134500	5433710500	22000	21900	22000	21900	1175
377	20231124	134400	5407869650	21950	21900	22000	21900	282
378	20231124	134300	5401667550	21950	21950	22000	21950	580
379	20231124	134200	5388936350	22000	22000	22000	21900	247
380	20231124	134100	5383517050	21950	21900	21950	21900	216
381	20231124	134000	5378778300	21900	21950	21950	21900	268
382	20231124	133900	5372907850	21950	21950	22000	21950	201
383	20231124	133800	5368495100	22000	22000	22000	21950	148
384	20231124	133700	5365245800	21950	21950	22000	21950	181
385	20231124	133600	5361272800	21950	21900	21950	21900	146
386	20231124	133500	5358073400	21950	22000	22000	21900	3148
387	20231124	133400	5289069500	22050	22000	22050	21950	251
388	20231124	133300	5283538350	22050	21950	22050	21950	428
389	20231124	133200	5274126850	21950	22000	22000	21950	99
390	20231124	133100	5271951700	22000	22000	22000	21950	163
391	20231124	133000	5268372150	21950	21950	22000	21950	146
392	20231124	132900	5265165900	22000	22000	22000	21950	165
393	20231124	132800	5261542750	22000	22000	22000	21950	140
394	20231124	132700	5258468900	22000	21950	22000	21950	167
395	20231124	132600	5254798300	21950	21950	22000	21950	122
396	20231124	132500	5252118850	21950	21950	22000	21950	471
397	20231124	132400	5241778500	21950	22000	22000	21950	13
398	20231124	132300	5241492850	21950	22000	22050	21950	414
399	20231124	132200	5232390700	21950	22000	22050	21950	602
400	20231124	132100	5219148650	22050	22050	22050	22000	123
401	20231124	132000	5216442400	22050	22050	22050	22000	65
402	20231124	131900	5215010950	22050	22050	22050	22000	106
403	20231124	131800	5212677800	22050	22000	22050	22000	283
404	20231124	131700	5206450700	22000	22050	22050	22000	77
405	20231124	131600	5204754300	22050	22050	22050	22000	440
406	20231124	131500	5195073000	22000	22000	22050	22000	79
407	20231124	131400	5193333850	22000	22100	22100	22000	250
408	20231124	131300	5187830250	22100	22100	22100	22050	113
409	20231124	131200	5185337500	22100	22050	22100	22050	41
410	20231124	131100	5184432150	22050	22050	22100	22050	119
411	20231124	131000	5181807850	22100	22050	22100	22050	52
412	20231124	130900	5180659350	22100	22100	22100	22050	104
413	20231124	130800	5178365500	22100	22100	22100	22050	35
414	20231124	130700	5177593400	22050	22050	22100	22050	135
415	20231124	130600	5174614750	22100	22050	22100	22050	100
416	20231124	130500	5172409400	22100	22100	22100	22050	53
417	20231124	130400	5171239450	22100	22100	22100	22050	139
418	20231124	130300	5168171700	22050	22050	22100	22050	119
419	20231124	130200	5165544350	22050	22100	22100	22050	127
420	20231124	130100	5162741750	22050	22050	22100	22050	626
421	20231124	130000	5148938250	22100	22050	22100	22050	33
422	20231124	125900	5148209750	22100	22100	22100	22050	162
423	20231124	125800	5144633700	22100	22050	22100	22050	33
424	20231124	125700	5143905750	22050	22100	22100	22050	108
425	20231124	125600	5141523600	22050	22050	22100	22050	131
426	20231124	125500	5138633050	22050	22100	22100	22050	646
427	20231124	125400	5124357100	22100	22150	22150	22100	91
428	20231124	125300	5122345550	22150	22150	22150	22100	43
429	20231124	125200	5121393500	22100	22100	22150	22100	122
430	20231124	125100	5118696750	22100	22150	22150	22100	39
431	20231124	125000	5117833400	22100	22100	22150	22100	200
432	20231124	124900	5113412550	22100	22150	22150	22100	93
433	20231124	124800	5111356750	22100	22100	22150	22100	378
434	20231124	124700	5102986050	22150	22100	22150	22100	110
435	20231124	124600	5100553700	22100	22150	22150	22100	20
436	20231124	124500	5100111100	22150	22100	22150	22100	131
437	20231124	124400	5097215000	22100	22100	22150	22100	111
438	20231124	124300	5094760600	22100	22150	22150	22100	35
439	20231124	124200	5093985700	22150	22150	22150	22100	121
440	20231124	124100	5091310700	22150	22100	22150	22100	83
441	20231124	124000	5089475600	22100	22100	22150	22100	156
442	20231124	123900	5086027050	22150	22150	22150	22100	120
443	20231124	123800	5083373200	22100	22150	22150	22100	41
444	20231124	123700	5082466450	22100	22150	22150	22100	135
445	20231124	123600	5079476600	22200	22150	22200	22150	98
446	20231124	123500	5077304300	22150	22200	22200	22100	620
447	20231124	123400	5063591250	22200	22200	22200	22150	13
448	20231124	123300	5063303050	22150	22100	22200	22100	151
449	20231124	123200	5059958050	22150	22150	22150	22100	56
450	20231124	123100	5058718950	22200	22200	22200	22100	15
451	20231124	123000	5058386950	22200	22150	22200	22100	124
452	20231124	122900	5055639450	22150	22100	22150	22100	74
453	20231124	122800	5054001700	22150	22150	22150	22100	104
454	20231124	122700	5051702300	22100	22150	22200	22100	480
455	20231124	122600	5041081900	22150	22150	22200	22100	663
456	20231124	122500	5026402550	22200	22200	22200	22150	119
457	20231124	122400	5023766000	22200	22200	22200	22150	90
458	20231124	122300	5021768400	22200	22200	22200	22150	136
459	20231124	122200	5018753400	22150	22150	22200	22150	122
460	20231124	122100	5016050600	22200	22200	22200	22150	53
461	20231124	122000	5014874350	22200	22200	22200	22150	229
462	20231124	121900	5009794700	22150	22150	22200	22100	59
463	20231124	121800	5008488500	22100	22150	22150	22100	114
464	20231124	121700	5005967900	22150	22150	22150	22100	97
465	20231124	121600	5003823800	22100	22150	22150	22100	181
466	20231124	121500	4999821250	22100	22100	22150	22100	117
467	20231124	121400	4997235250	22150	22150	22150	22100	24
468	20231124	121300	4996704000	22150	22150	22150	22100	139
469	20231124	121200	4993629300	22150	22150	22150	22100	49
470	20231124	121100	4992545350	22150	22100	22150	22100	134
471	20231124	121000	4989581800	22150	22150	22150	22100	136
472	20231124	120900	4986573500	22150	22100	22150	22100	29
473	20231124	120800	4985932550	22150	22150	22150	22100	123
474	20231124	120700	4983212400	22100	22200	22200	22100	259
475	20231124	120600	4977475250	22200	22200	22250	22150	192
476	20231124	120500	4973216900	22250	22200	22250	22200	113
477	20231124	120400	4970706800	22200	22250	22250	22200	1053
478	20231124	120300	4947277950	22200	22200	22250	22200	600
479	20231124	120200	4933942650	22200	22250	22250	22200	62
480	20231124	120100	4932564850	22250	22200	22250	22200	102
481	20231124	120000	4930299550	22250	22200	22250	22200	60
482	20231124	115900	4928966950	22200	22250	22250	22200	226
483	20231124	115800	4923943550	22250	22200	22250	22200	107
484	20231124	115700	4921567000	22250	22250	22250	22200	39
485	20231124	115600	4920699650	22250	22150	22250	22150	2533
486	20231124	115500	4864468050	22200	22200	22200	22150	161
487	20231124	115400	4860894450	22150	22150	22200	22150	2066
488	20231124	115300	4815131400	22150	22150	22150	22100	218
489	20231124	115200	4810312600	22150	22100	22150	22100	48
490	20231124	115100	4809251150	22150	22100	22150	22100	963
491	20231124	115000	4787968800	22100	22050	22100	22050	46
492	20231124	114900	4786953350	22050	22100	22100	22050	128
493	20231124	114800	4784129750	22000	22050	22050	22000	438
494	20231124	114700	4774476700	22050	22050	22100	22050	534
495	20231124	114600	4762700900	22100	22100	22100	22050	134
496	20231124	114500	4759744750	22100	22100	22100	22050	42
497	20231124	114400	4758817300	22100	22050	22100	22050	145
498	20231124	114300	4755618650	22100	22050	22100	22050	487
499	20231124	114200	4744856400	22050	22100	22100	22050	112
500	20231124	114100	4742386350	22100	22100	22100	22050	134
501	20231124	114000	4739429500	22100	22100	22100	22050	19
502	20231124	113900	4739010000	22050	22100	22100	22050	116
503	20231124	113800	4736451650	22100	22050	22100	22000	1222
504	20231124	113700	4709505550	22000	22050	22050	22000	198
505	20231124	113600	4705149150	22050	22050	22050	22000	114
506	20231124	113500	4702640650	22050	22050	22050	22000	48
507	20231124	113400	4701582650	22000	22000	22050	22000	291
508	20231124	113300	4695180400	22000	22000	22050	22000	558
509	20231124	113200	4682903300	22050	22000	22050	22000	157
510	20231124	113100	4679447900	22050	22050	22050	22000	326
511	20231124	113000	4672275500	22000	22000	22050	22000	132
512	20231124	112900	4669369500	22050	22000	22050	22000	158
513	20231124	112800	4665892800	22100	22000	22100	22000	44
514	20231124	112700	4664922850	22050	22100	22100	22000	73
515	20231124	112600	4663312550	22100	22050	22100	22050	42
516	20231124	112500	4662386150	22100	22050	22100	22050	179
517	20231124	112400	4658438900	22100	22050	22100	22050	197
518	20231124	112300	4654092800	22050	22050	22100	22050	82
519	20231124	112200	4652284500	22050	22050	22100	22050	712
520	20231124	112100	4636583550	22100	22100	22100	22100	27
521	20231124	112000	4635986850	22050	22050	22050	22050	82
522	20231124	111900	4634178750	22100	22100	22100	22050	131
523	20231124	111800	4631288400	22100	22100	22100	22050	91
524	20231124	111700	4629279900	22100	22050	22100	22050	76
525	20231124	111600	4627604050	22100	22050	22100	22050	353
526	20231124	111500	4619808750	22100	22050	22100	22050	113
527	20231124	111400	4617315200	22100	22050	22100	22050	247
528	20231124	111300	4611868800	22000	22100	22100	22000	1117
529	20231124	111200	4587291900	22100	22050	22100	21950	2106
530	20231124	111100	4540962800	22100	22050	22100	22000	476
531	20231124	111000	4530485800	22050	22050	22100	22050	795
532	20231124	110900	4512954800	22100	22100	22100	22100	2436
533	20231124	110800	4459119200	22100	22150	22150	22100	105
534	20231124	110700	4456797250	22150	22150	22150	22100	99
535	20231124	110600	4454608150	22100	22150	22150	22100	622
536	20231124	110500	4440859050	22150	22200	22200	22150	141
537	20231124	110400	4437735450	22200	22150	22200	22150	312
538	20231124	110300	4430811300	22200	22150	22200	22100	151
539	20231124	110200	4427471250	22150	22150	22150	22150	23
540	20231124	110100	4426961800	22200	22150	22200	22100	360
541	20231124	110000	4418990650	22150	22150	22150	22100	137
542	20231124	105900	4415960850	22150	22150	22150	22150	28
543	20231124	105800	4415340650	22150	22150	22150	22100	262
544	20231124	105700	4409541100	22150	22150	22150	22150	9
545	20231124	105600	4409341750	22100	22150	22150	22100	105
546	20231124	105500	4407020750	22150	22200	22200	22150	364
547	20231124	105400	4398956200	22200	22150	22200	22150	10
548	20231124	105300	4398734350	22200	22150	22200	22100	848
549	20231124	105200	4379955850	22150	22150	22150	22150	79
550	20231124	105100	4378206000	22150	22100	22150	22100	86
551	20231124	105000	4376304900	22150	22150	22150	22050	130
552	20231124	104900	4373431150	22100	22150	22150	22100	1365
553	20231124	104800	4343252750	22200	22200	22200	22150	128
554	20231124	104700	4340414950	22200	22200	22200	22200	248
555	20231124	104600	4334909350	22150	22150	22200	22150	317
556	20231124	104500	4327887450	22100	22100	22150	22100	268
557	20231124	104400	4321955150	22150	22150	22150	22150	26
558	20231124	104300	4321379250	22150	22150	22150	22100	230
559	20231124	104200	4316289500	22150	22150	22150	22150	276
560	20231124	104100	4310176100	22100	22150	22150	22100	679
561	20231124	104000	4295161850	22150	22050	22150	22050	1256
562	20231124	103900	4267420300	22000	22050	22050	22000	83
563	20231124	103800	4265594200	22000	21950	22050	21900	3747
564	20231124	103700	4183411650	21950	21950	22000	21950	51
565	20231124	103600	4182291700	22000	22000	22000	21900	1870
566	20231124	103500	4141252750	21950	21950	22000	21950	1075
567	20231124	103400	4117655350	21950	22000	22050	21950	665
568	20231124	103300	4103044300	22050	22000	22050	22000	100
569	20231124	103200	4100844050	22050	22050	22050	22000	1108
570	20231124	103100	4076467700	22050	22050	22050	22000	81
571	20231124	103000	4074685400	22000	22100	22100	22000	1414
572	20231124	102900	4043511500	22100	22000	22100	22000	298
573	20231124	102800	4036945400	22000	21950	22000	21950	222
574	20231124	102700	4032068700	22000	22050	22100	22000	2475
575	20231124	102600	3977610800	22050	22050	22100	22000	525
576	20231124	102500	3966049550	22100	22050	22100	22000	793
577	20231124	102400	3948567100	22050	22000	22100	22000	2725
578	20231124	102300	3888450200	22000	21900	22050	21900	2541
579	20231124	102200	3832589300	21900	21950	21950	21900	255
580	20231124	102100	3827000850	21950	21950	22000	21900	2442
581	20231124	102000	3773483400	21950	21900	21950	21900	1900
582	20231124	101900	3731831300	21900	21800	21900	21800	3574
583	20231124	101800	3653602500	21850	21900	21900	21850	638
584	20231124	101700	3639661150	21900	21850	21900	21850	1526
585	20231124	101600	3606317400	21850	21850	21900	21850	366
586	20231124	101500	3598320250	21900	21900	21900	21850	251
587	20231124	101400	3592830400	21850	21850	21950	21850	1685
588	20231124	101300	3555991400	21900	21850	21900	21700	11307
589	20231124	101200	3309533400	21850	21900	21900	21750	6331
590	20231124	101100	3171541600	21850	21900	21950	21850	4605
591	20231124	101000	3070856050	21900	22000	22050	21800	14550
592	20231124	100900	2752693050	21950	21950	21950	21950	1114
593	20231124	100800	2728240750	21950	22000	22000	21850	3604
594	20231124	100700	2649211650	22000	21900	22000	21900	4354
595	20231124	100600	2553780100	21900	21900	21950	21900	953
596	20231124	100500	2532883900	21900	22000	22000	21900	1217
597	20231124	100400	2506215400	21950	22100	22100	21950	1180
598	20231124	100300	2480216350	22050	21950	22050	21900	2663
599	20231124	100200	2421693050	21950	22000	22000	21900	1226
600	20231124	100100	2394756100	22000	22000	22100	21950	10318
601	20231124	100000	2167914400	22000	22050	22100	22000	2057
602	20231124	095900	2122603150	22050	22150	22150	22050	5520
603	20231124	095800	2000700100	22150	22150	22200	22100	883
604	20231124	095700	1981145600	22200	22150	22200	22100	2120
605	20231124	095600	1934135750	22150	22150	22200	22100	6333
606	20231124	095500	1793875400	22200	22200	22250	22050	10422
607	20231124	095400	1563735000	22150	22200	22250	22150	2756
608	20231124	095300	1502584650	22200	22250	22250	22200	936
609	20231124	095200	1481803400	22250	22300	22300	22250	602
610	20231124	095100	1468398800	22300	22300	22350	22250	463
611	20231124	095000	1458082550	22300	22250	22350	22250	3926
612	20231124	094900	1370633250	22300	22350	22400	22250	1808
613	20231124	094800	1330273950	22400	22350	22400	22350	715
614	20231124	094700	1314293550	22350	22400	22450	22350	335
615	20231124	094600	1306789950	22450	22350	22450	22350	345
616	20231124	094500	1299062850	22400	22350	22400	22350	648
617	20231124	094400	1284575200	22400	22450	22450	22350	126
618	20231124	094300	1281752800	22450	22500	22500	22400	384
619	20231124	094200	1273138500	22450	22450	22500	22400	232
620	20231124	094100	1267927850	22500	22450	22500	22450	122
621	20231124	094000	1265186400	22450	22500	22500	22450	372
622	20231124	093900	1256816500	22550	22550	22550	22400	3897
623	20231124	093800	1169386800	22500	22450	22550	22450	599
624	20231124	093700	1155923150	22500	22500	22500	22450	1541
625	20231124	093600	1121253150	22550	22600	22650	22550	727
626	20231124	093500	1104841250	22600	22650	22650	22600	636
627	20231124	093400	1090467350	22650	22600	22650	22600	2
628	20231124	093300	1090422100	22650	22600	22650	22600	224
629	20231124	093200	1085359200	22550	22600	22650	22550	603
630	20231124	093100	1071758900	22650	22600	22650	22550	272
631	20231124	093000	1065619100	22500	22650	22650	22500	1192
632	20231124	092900	1038686200	22650	22650	22700	22600	1997
633	20231124	092800	993532350	22700	22550	22700	22550	295
634	20231124	092700	986855200	22550	22500	22550	22500	811
635	20231124	092600	968574750	22500	22500	22550	22400	10301
636	20231124	092500	737772950	22500	22550	22550	22500	629
637	20231124	092400	723620050	22550	22550	22550	22550	126
638	20231124	092300	720778750	22550	22350	22600	22350	4282
639	20231124	092200	624799700	22400	22600	22600	22400	5520
640	20231124	092100	500915050	22550	22600	22650	22550	575
641	20231124	092000	487941600	22650	22600	22650	22550	3030
642	20231124	091900	419464450	22650	22700	22700	22600	212
643	20231124	091800	414671000	22600	22800	22800	22600	3835
644	20231124	091700	327789600	22850	22900	22900	22850	258
645	20231124	091600	321893650	22900	22850	22900	22850	356
646	20231124	091500	313741300	22850	22900	22900	22800	372
647	20231124	091400	305240350	22900	22800	22900	22800	2189
648	20231124	091300	255187650	22800	22800	22800	22800	116
649	20231124	091200	252542850	22800	22800	22800	22800	207
650	20231124	091100	247823250	22800	22800	22800	22700	250
651	20231124	091000	242123450	22800	22700	22850	22700	936
652	20231124	090900	220831650	22650	22800	22800	22650	870
653	20231124	090800	201070150	22800	22800	22850	22750	145
654	20231124	090700	197766200	22850	22800	22850	22800	1152
655	20231124	090600	171500200	22850	22900	22900	22850	358
656	20231124	090500	163318350	22850	22900	22900	22850	163
657	20231124	090400	159593750	22850	22700	22900	22700	2023
658	20231124	090300	113442700	22600	22800	22800	22600	1243
659	20231124	090200	85198900	22800	22600	22800	22600	685
660	20231124	090100	69643350	22550	22600	22700	22500	1932
661	20231124	090000	26036500	22700	22550	22700	22550	1140