KissMeData/047920/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	193200	3352681900	21850	21850	21850	21850	3081
3	20241202	193100	3352681900	21850	21850	21850	21850	0
4	20241202	193000	3352681900	21850	21850	21850	21850	0
5	20241202	192900	3352681900	21850	21850	21850	21850	0
6	20241202	192800	3352681900	21850	21850	21850	21850	0
7	20241202	192700	3352681900	21850	21850	21850	21850	0
8	20241202	192600	3352681900	21850	21850	21850	21850	0
9	20241202	192500	3352681900	21850	21850	21850	21850	0
10	20241202	192400	3352681900	21850	21850	21850	21850	0
11	20241202	192300	3352681900	21850	21850	21850	21850	0
12	20241202	192200	3352681900	21850	21850	21850	21850	0
13	20241202	192100	3352681900	21850	21850	21850	21850	0
14	20241202	192000	3352681900	21850	21850	21850	21850	0
15	20241202	191900	3352681900	21850	21850	21850	21850	0
16	20241202	191800	3352681900	21850	21850	21850	21850	0
17	20241202	191700	3352681900	21850	21850	21850	21850	0
18	20241202	191600	3352681900	21850	21850	21850	21850	0
19	20241202	191500	3352681900	21850	21850	21850	21850	0
20	20241202	191400	3352681900	21850	21850	21850	21850	0
21	20241202	191300	3352681900	21850	21850	21850	21850	0
22	20241202	191200	3352681900	21850	21850	21850	21850	0
23	20241202	191100	3352681900	21850	21850	21850	21850	0
24	20241202	191000	3352681900	21850	21850	21850	21850	0
25	20241202	190900	3352681900	21850	21850	21850	21850	0
26	20241202	190800	3352681900	21850	21850	21850	21850	0
27	20241202	190700	3352681900	21850	21850	21850	21850	0
28	20241202	190600	3352681900	21850	21850	21850	21850	0
29	20241202	190500	3352681900	21850	21850	21850	21850	0
30	20241202	190400	3352681900	21850	21850	21850	21850	0
31	20241202	190300	3352681900	21850	21850	21850	21850	0
32	20241202	190200	3352681900	21850	21850	21850	21850	3081
33	20241202	190100	3352681900	21850	21850	21850	21850	0
34	20241202	190000	3352681900	21850	21850	21850	21850	0
35	20241202	185900	3352681900	21850	21850	21850	21850	0
36	20241202	185800	3352681900	21850	21850	21850	21850	0
37	20241202	185700	3352681900	21850	21850	21850	21850	0
38	20241202	185600	3352681900	21850	21850	21850	21850	0
39	20241202	185500	3352681900	21850	21850	21850	21850	0
40	20241202	185400	3352681900	21850	21850	21850	21850	0
41	20241202	185300	3352681900	21850	21850	21850	21850	0
42	20241202	185200	3352681900	21850	21850	21850	21850	0
43	20241202	185100	3352681900	21850	21850	21850	21850	0
44	20241202	185000	3352681900	21850	21850	21850	21850	0
45	20241202	184900	3352681900	21850	21850	21850	21850	0
46	20241202	184800	3352681900	21850	21850	21850	21850	0
47	20241202	184700	3352681900	21850	21850	21850	21850	0
48	20241202	184600	3352681900	21850	21850	21850	21850	0
49	20241202	184500	3352681900	21850	21850	21850	21850	0
50	20241202	184400	3352681900	21850	21850	21850	21850	0
51	20241202	184300	3352681900	21850	21850	21850	21850	0
52	20241202	184200	3352681900	21850	21850	21850	21850	0
53	20241202	184100	3352681900	21850	21850	21850	21850	0
54	20241202	184000	3352681900	21850	21850	21850	21850	0
55	20241202	183900	3352681900	21850	21850	21850	21850	0
56	20241202	183800	3352681900	21850	21850	21850	21850	0
57	20241202	183700	3352681900	21850	21850	21850	21850	0
58	20241202	183600	3352681900	21850	21850	21850	21850	0
59	20241202	183500	3352681900	21850	21850	21850	21850	0
60	20241202	183400	3352681900	21850	21850	21850	21850	0
61	20241202	183300	3352681900	21850	21850	21850	21850	0
62	20241202	183200	3352681900	21850	21850	21850	21850	3081
63	20241202	183100	3352681900	21850	21850	21850	21850	0
64	20241202	183000	3352681900	21850	21850	21850	21850	0
65	20241202	182900	3352681900	21850	21850	21850	21850	0
66	20241202	182800	3352681900	21850	21850	21850	21850	0
67	20241202	182700	3352681900	21850	21850	21850	21850	0
68	20241202	182600	3352681900	21850	21850	21850	21850	0
69	20241202	182500	3352681900	21850	21850	21850	21850	0
70	20241202	182400	3352681900	21850	21850	21850	21850	0
71	20241202	182300	3352681900	21850	21850	21850	21850	0
72	20241202	182200	3352681900	21850	21850	21850	21850	0
73	20241202	182100	3352681900	21850	21850	21850	21850	0
74	20241202	182000	3352681900	21850	21850	21850	21850	0
75	20241202	181900	3352681900	21850	21850	21850	21850	0
76	20241202	181800	3352681900	21850	21850	21850	21850	0
77	20241202	181700	3352681900	21850	21850	21850	21850	0
78	20241202	181600	3352681900	21850	21850	21850	21850	0
79	20241202	181500	3352681900	21850	21850	21850	21850	0
80	20241202	181400	3352681900	21850	21850	21850	21850	0
81	20241202	181300	3352681900	21850	21850	21850	21850	0
82	20241202	181200	3352681900	21850	21850	21850	21850	0
83	20241202	181100	3352681900	21850	21850	21850	21850	0
84	20241202	181000	3352681900	21850	21850	21850	21850	0
85	20241202	180900	3352681900	21850	21850	21850	21850	0
86	20241202	180800	3352681900	21850	21850	21850	21850	0
87	20241202	180700	3352681900	21850	21850	21850	21850	0
88	20241202	180600	3352681900	21850	21850	21850	21850	0
89	20241202	180500	3352681900	21850	21850	21850	21850	0
90	20241202	180400	3352681900	21850	21850	21850	21850	0
91	20241202	180300	3352681900	21850	21850	21850	21850	0
92	20241202	180200	3352681900	21850	21850	21850	21850	3081
93	20241202	180100	3352681900	21850	21850	21850	21850	0
94	20241202	180000	3352681900	21850	21850	21850	21850	0
95	20241202	175900	3352681900	21850	21850	21850	21850	0
96	20241202	175800	3352681900	21850	21850	21850	21850	0
97	20241202	175700	3352681900	21850	21850	21850	21850	0
98	20241202	175600	3352681900	21850	21850	21850	21850	0
99	20241202	175500	3352681900	21850	21850	21850	21850	0
100	20241202	175400	3352681900	21850	21850	21850	21850	0
101	20241202	175300	3352681900	21850	21850	21850	21850	0
102	20241202	175200	3352681900	21850	21850	21850	21850	0
103	20241202	175100	3352681900	21850	21850	21850	21850	0
104	20241202	175000	3352681900	21850	21850	21850	21850	0
105	20241202	174900	3352681900	21850	21850	21850	21850	0
106	20241202	174800	3352681900	21850	21850	21850	21850	0
107	20241202	174700	3352681900	21850	21850	21850	21850	0
108	20241202	174600	3352681900	21850	21850	21850	21850	0
109	20241202	174500	3352681900	21850	21850	21850	21850	0
110	20241202	174400	3352681900	21850	21850	21850	21850	0
111	20241202	174300	3352681900	21850	21850	21850	21850	0
112	20241202	174200	3352681900	21850	21850	21850	21850	0
113	20241202	174100	3352681900	21850	21850	21850	21850	0
114	20241202	174000	3352681900	21850	21850	21850	21850	0
115	20241202	173900	3352681900	21850	21850	21850	21850	0
116	20241202	173800	3352681900	21850	21850	21850	21850	0
117	20241202	173700	3352681900	21850	21850	21850	21850	0
118	20241202	173600	3352681900	21850	21850	21850	21850	0
119	20241202	173500	3352681900	21850	21850	21850	21850	0
120	20241202	173400	3352681900	21850	21850	21850	21850	0
121	20241202	173300	3352681900	21850	21850	21850	21850	0
122	20241202	173200	3352681900	21850	21850	21850	21850	3081
123	20241202	173100	3352681900	21850	21850	21850	21850	0
124	20241202	173000	3352681900	21850	21850	21850	21850	0
125	20241202	172900	3352681900	21850	21850	21850	21850	0
126	20241202	172800	3352681900	21850	21850	21850	21850	0
127	20241202	172700	3352681900	21850	21850	21850	21850	0
128	20241202	172600	3352681900	21850	21850	21850	21850	0
129	20241202	172500	3352681900	21850	21850	21850	21850	0
130	20241202	172400	3352681900	21850	21850	21850	21850	0
131	20241202	172300	3352681900	21850	21850	21850	21850	0
132	20241202	172200	3352681900	21850	21850	21850	21850	0
133	20241202	172100	3352681900	21850	21850	21850	21850	0
134	20241202	172000	3352681900	21850	21850	21850	21850	0
135	20241202	171900	3352681900	21850	21850	21850	21850	0
136	20241202	171800	3352681900	21850	21850	21850	21850	0
137	20241202	171700	3352681900	21850	21850	21850	21850	0
138	20241202	171600	3352681900	21850	21850	21850	21850	0
139	20241202	171500	3352681900	21850	21850	21850	21850	0
140	20241202	171400	3352681900	21850	21850	21850	21850	0
141	20241202	171300	3352681900	21850	21850	21850	21850	0
142	20241202	171200	3352681900	21850	21850	21850	21850	0
143	20241202	171100	3352681900	21850	21850	21850	21850	0
144	20241202	171000	3352681900	21850	21850	21850	21850	0
145	20241202	170900	3352681900	21850	21850	21850	21850	0
146	20241202	170800	3352681900	21850	21850	21850	21850	0
147	20241202	170700	3352681900	21850	21850	21850	21850	0
148	20241202	170600	3352681900	21850	21850	21850	21850	0
149	20241202	170500	3352681900	21850	21850	21850	21850	0
150	20241202	170400	3352681900	21850	21850	21850	21850	0
151	20241202	170300	3352681900	21850	21850	21850	21850	0
152	20241202	170200	3352681900	21850	21850	21850	21850	3081
153	20241202	170100	3352681900	21850	21850	21850	21850	0
154	20241202	170000	3352681900	21850	21850	21850	21850	0
155	20241202	165900	3352681900	21850	21850	21850	21850	0
156	20241202	165800	3352681900	21850	21850	21850	21850	0
157	20241202	165700	3352681900	21850	21850	21850	21850	0
158	20241202	165600	3352681900	21850	21850	21850	21850	0
159	20241202	165500	3352681900	21850	21850	21850	21850	0
160	20241202	165400	3352681900	21850	21850	21850	21850	0
161	20241202	165300	3352681900	21850	21850	21850	21850	0
162	20241202	165200	3352681900	21850	21850	21850	21850	0
163	20241202	165100	3352681900	21850	21850	21850	21850	0
164	20241202	165000	3352681900	21850	21850	21850	21850	0
165	20241202	164900	3352681900	21850	21850	21850	21850	0
166	20241202	164800	3352681900	21850	21850	21850	21850	0
167	20241202	164700	3352681900	21850	21850	21850	21850	0
168	20241202	164600	3352681900	21850	21850	21850	21850	0
169	20241202	164500	3352681900	21850	21850	21850	21850	0
170	20241202	164400	3352681900	21850	21850	21850	21850	0
171	20241202	164300	3352681900	21850	21850	21850	21850	0
172	20241202	164200	3352681900	21850	21850	21850	21850	0
173	20241202	164100	3352681900	21850	21850	21850	21850	0
174	20241202	164000	3352681900	21850	21850	21850	21850	0
175	20241202	163900	3352681900	21850	21850	21850	21850	0
176	20241202	163800	3352681900	21850	21850	21850	21850	0
177	20241202	163700	3352681900	21850	21850	21850	21850	0
178	20241202	163600	3352681900	21850	21850	21850	21850	0
179	20241202	163500	3352681900	21850	21850	21850	21850	0
180	20241202	163400	3352681900	21850	21850	21850	21850	0
181	20241202	163300	3352681900	21850	21850	21850	21850	0
182	20241202	163200	3352681900	21850	21850	21850	21850	3081
183	20241202	163100	3352681900	21850	21850	21850	21850	0
184	20241202	163000	3352681900	21850	21850	21850	21850	0
185	20241202	162900	3352681900	21850	21850	21850	21850	0
186	20241202	162800	3352681900	21850	21850	21850	21850	0
187	20241202	162700	3352681900	21850	21850	21850	21850	0
188	20241202	162600	3352681900	21850	21850	21850	21850	0
189	20241202	162500	3352681900	21850	21850	21850	21850	0
190	20241202	162400	3352681900	21850	21850	21850	21850	0
191	20241202	162300	3352681900	21850	21850	21850	21850	0
192	20241202	162200	3352681900	21850	21850	21850	21850	0
193	20241202	162100	3352681900	21850	21850	21850	21850	0
194	20241202	162000	3352681900	21850	21850	21850	21850	0
195	20241202	161900	3352681900	21850	21850	21850	21850	0
196	20241202	161800	3352681900	21850	21850	21850	21850	0
197	20241202	161700	3352681900	21850	21850	21850	21850	0
198	20241202	161600	3352681900	21850	21850	21850	21850	0
199	20241202	161500	3352681900	21850	21850	21850	21850	0
200	20241202	161400	3352681900	21850	21850	21850	21850	0
201	20241202	161300	3352681900	21850	21850	21850	21850	0
202	20241202	161200	3352681900	21850	21850	21850	21850	0
203	20241202	161100	3352681900	21850	21850	21850	21850	0
204	20241202	161000	3352681900	21850	21850	21850	21850	0
205	20241202	160900	3352681900	21850	21850	21850	21850	0
206	20241202	160800	3352681900	21850	21850	21850	21850	0
207	20241202	160700	3352681900	21850	21850	21850	21850	0
208	20241202	160600	3352681900	21850	21850	21850	21850	0
209	20241202	160500	3352681900	21850	21850	21850	21850	0
210	20241202	160400	3352681900	21850	21850	21850	21850	0
211	20241202	160300	3352681900	21850	21850	21850	21850	0
212	20241202	160200	3352681900	21850	21850	21850	21850	3081
213	20241202	160100	3352681900	21850	21850	21850	21850	0
214	20241202	160000	3352681900	21850	21850	21850	21850	0
215	20241202	155900	3352681900	21850	21850	21850	21850	0
216	20241202	155800	3352681900	21850	21850	21850	21850	0
217	20241202	155700	3352681900	21850	21850	21850	21850	0
218	20241202	155600	3352681900	21850	21850	21850	21850	0
219	20241202	155500	3352681900	21850	21850	21850	21850	0
220	20241202	155400	3352681900	21850	21850	21850	21850	0
221	20241202	155300	3352681900	21850	21850	21850	21850	0
222	20241202	155200	3352681900	21850	21850	21850	21850	0
223	20241202	155100	3352681900	21850	21850	21850	21850	0
224	20241202	155000	3352681900	21850	21850	21850	21850	0
225	20241202	154900	3352681900	21850	21850	21850	21850	0
226	20241202	154800	3352681900	21850	21850	21850	21850	0
227	20241202	154700	3352681900	21850	21850	21850	21850	0
228	20241202	154600	3352681900	21850	21850	21850	21850	0
229	20241202	154500	3352681900	21850	21850	21850	21850	0
230	20241202	154400	3352681900	21850	21850	21850	21850	0
231	20241202	154300	3352681900	21850	21850	21850	21850	0
232	20241202	154200	3352681900	21850	21850	21850	21850	0
233	20241202	154100	3352681900	21850	21850	21850	21850	0
234	20241202	154000	3352681900	21850	21850	21850	21850	0
235	20241202	153900	3352681900	21850	21850	21850	21850	0
236	20241202	153800	3352681900	21850	21850	21850	21850	0
237	20241202	153700	3352681900	21850	21850	21850	21850	0
238	20241202	153600	3352681900	21850	21850	21850	21850	0
239	20241202	153500	3352681900	21850	21850	21850	21850	0
240	20241202	153400	3352681900	21850	21850	21850	21850	0
241	20241202	153300	3352681900	21850	21850	21850	21850	0
242	20241202	153200	3352681900	21850	21850	21850	21850	3081
243	20241202	153100	3352681900	21850	21850	21850	21850	0
244	20241202	153000	3352681900	21850	21850	21850	21850	3081
245	20241202	152900	3285362050	21900	21900	21900	21900	0
246	20241202	152800	3285362050	21900	21900	21900	21900	0
247	20241202	152700	3285362050	21900	21900	21900	21900	0
248	20241202	152600	3285362050	21900	21900	21900	21900	0
249	20241202	152500	3285362050	21900	21900	21900	21900	0
250	20241202	152400	3285362050	21900	21900	21900	21900	0
251	20241202	152300	3285362050	21900	21900	21900	21900	0
252	20241202	152200	3285362050	21900	21900	21900	21900	0
253	20241202	152100	3285362050	21900	21900	21900	21900	0
254	20241202	152000	3285362050	21900	21900	21900	21900	0
255	20241202	151900	3285362050	21900	21950	21950	21900	926
256	20241202	151800	3265073850	21950	21950	21950	21900	332
257	20241202	151700	3257798400	21950	21950	21950	21900	420
258	20241202	151600	3248579600	21950	21900	21950	21850	1087
259	20241202	151500	3224826650	21950	21900	21950	21900	299
260	20241202	151400	3218278350	21950	21950	21950	21900	112
261	20241202	151300	3215820450	21950	21950	21950	21950	844
262	20241202	151200	3197294650	21850	21900	21900	21850	427
263	20241202	151100	3187964400	21850	21850	21850	21850	5
264	20241202	151000	3187855150	21850	21850	21850	21850	250
265	20241202	150900	3182392650	21850	21900	21950	21850	1050
266	20241202	150800	3159422450	21900	21900	21900	21900	418
267	20241202	150700	3150268250	21900	21950	21950	21900	276
268	20241202	150600	3144218600	21950	21950	21950	21950	136
269	20241202	150500	3141233400	22000	21900	22000	21900	155
270	20241202	150400	3137833350	21950	21950	21950	21950	52
271	20241202	150300	3136691950	21950	22000	22000	21950	160
272	20241202	150200	3133176200	21950	21950	21950	21950	5
273	20241202	150100	3133066450	21950	21950	21950	21950	173
274	20241202	150000	3129269100	21950	22000	22050	21950	721
275	20241202	145900	3113425700	22000	22000	22050	22000	350
276	20241202	145800	3105725000	22050	22050	22050	22000	25
277	20241202	145700	3105173850	22050	22050	22100	22050	163
278	20241202	145600	3101579550	22050	22050	22050	22050	115
279	20241202	145500	3099043800	22100	22050	22100	22050	30
280	20241202	145400	3098382100	22050	22050	22050	22050	138
281	20241202	145300	3095339200	22050	22050	22100	22050	518
282	20241202	145200	3083917200	22000	21950	22000	21950	217
283	20241202	145100	3079143700	21950	22000	22000	21950	3079
284	20241202	145000	3011406850	22000	22000	22000	22000	829
285	20241202	144900	2993168850	22000	22000	22000	22000	507
286	20241202	144800	2982014850	21950	21950	21950	21950	1
287	20241202	144700	2981992900	22000	21950	22000	21950	70
288	20241202	144600	2980454100	21950	21950	21950	21950	482
289	20241202	144500	2969874200	21950	21900	21950	21900	2
290	20241202	144400	2969830350	21900	21950	21950	21900	6
291	20241202	144300	2969698900	21900	21900	21900	21900	3
292	20241202	144200	2969633200	21950	21950	21950	21950	0
293	20241202	144100	2969633200	21950	21900	21950	21900	251
294	20241202	144000	2964136250	21900	21900	21900	21900	1
295	20241202	143900	2964114350	21900	21900	21900	21900	37
296	20241202	143800	2963304050	21900	21950	21950	21900	52
297	20241202	143700	2962164950	21950	21950	21950	21950	6
298	20241202	143600	2962033250	21950	21950	21950	21950	175
299	20241202	143500	2958192000	21950	21950	21950	21950	0
300	20241202	143400	2958192000	21950	21950	21950	21950	236
301	20241202	143300	2953011800	21950	21950	21950	21950	59
302	20241202	143200	2951716750	21950	21900	21950	21900	17
303	20241202	143100	2951343650	21900	21900	21900	21900	6
304	20241202	143000	2951212250	21900	21900	21900	21900	0
305	20241202	142900	2951212250	21900	21900	21900	21850	49
306	20241202	142800	2950139250	21900	21900	21900	21900	20
307	20241202	142700	2949701250	21900	21850	21900	21850	60
308	20241202	142600	2948387450	21900	21850	21900	21850	60
309	20241202	142500	2947073500	21900	21900	21900	21900	1230
310	20241202	142400	2920136500	21900	21900	21900	21900	0
311	20241202	142300	2920136500	21900	21900	21900	21900	0
312	20241202	142200	2920136500	21900	21900	21900	21900	0
313	20241202	142100	2920136500	21900	21900	21900	21900	10
314	20241202	142000	2919917500	21900	21850	21900	21850	2
315	20241202	141900	2919873750	21850	21850	21850	21800	83
316	20241202	141800	2918061950	21800	21800	21800	21800	11
317	20241202	141700	2917822150	21800	21850	21850	21800	44
318	20241202	141600	2916862600	21800	21800	21800	21800	0
319	20241202	141500	2916862600	21800	21800	21800	21800	65
320	20241202	141400	2915445600	21800	21800	21800	21800	112
321	20241202	141300	2913004000	21850	21850	21850	21850	416
322	20241202	141200	2903914400	21850	21850	21850	21850	63
323	20241202	141100	2902537850	21850	21850	21850	21850	4
324	20241202	141000	2902450450	21850	21900	21900	21850	423
325	20241202	140900	2893204650	21900	21900	21900	21900	0
326	20241202	140800	2893204650	21900	21900	21900	21850	249
327	20241202	140700	2887753650	21850	21900	21900	21850	104
328	20241202	140600	2885481200	21850	21850	21850	21850	102
329	20241202	140500	2883252500	21850	21850	21850	21850	204
330	20241202	140400	2878795100	21850	21900	21900	21850	58
331	20241202	140300	2877526200	21900	21900	21900	21900	12
332	20241202	140200	2877263400	21900	21850	21900	21850	2
333	20241202	140100	2877219650	21850	21850	21850	21850	278
334	20241202	140000	2871145350	21900	21900	21900	21900	0
335	20241202	135900	2871145350	21900	21900	21900	21900	10
336	20241202	135800	2870926350	21950	21900	21950	21900	60
337	20241202	135700	2869609450	21850	21850	21850	21850	0
338	20241202	135600	2869609450	21850	21950	21950	21850	639
339	20241202	135500	2855644800	21850	21850	21850	21850	0
340	20241202	135400	2855644800	21850	21850	21850	21850	1
341	20241202	135300	2855622950	21900	21900	21900	21900	3
342	20241202	135200	2855557250	21900	21900	21900	21900	142
343	20241202	135100	2852447450	21900	21900	21900	21900	12
344	20241202	135000	2852184650	21900	21900	21900	21900	0
345	20241202	134900	2852184650	21900	21900	21900	21900	24
346	20241202	134800	2851659050	21900	21900	21900	21900	34
347	20241202	134700	2850914450	21900	21900	21900	21900	0
348	20241202	134600	2850914450	21900	21950	21950	21900	37
349	20241202	134500	2850103550	21950	21950	21950	21950	0
350	20241202	134400	2850103550	21950	21950	21950	21900	29
351	20241202	134300	2849468200	21900	21950	21950	21900	401
352	20241202	134200	2840683700	22000	22000	22000	21950	58
353	20241202	134100	2839407750	22000	21950	22000	21950	24
354	20241202	134000	2838879800	21950	21950	21950	21950	2262
355	20241202	133900	2789228900	21950	21950	21950	21950	0
356	20241202	133800	2789228900	21950	21950	21950	21950	47
357	20241202	133700	2788197250	21900	21900	21900	21900	0
358	20241202	133600	2788197250	21900	21900	21900	21900	11
359	20241202	133500	2787956350	21900	21900	21900	21900	3
360	20241202	133400	2787890650	21950	21950	21950	21950	19
361	20241202	133300	2787473600	21950	22000	22000	21950	55
362	20241202	133200	2786265000	21950	21950	21950	21900	72
363	20241202	133100	2784687100	21950	21950	21950	21950	100
364	20241202	133000	2782492100	21950	21950	21950	21950	2
365	20241202	132900	2782448200	21950	21950	21950	21950	711
366	20241202	132800	2766841750	21900	21900	21900	21900	16
367	20241202	132700	2766491350	21850	21900	21900	21850	9
368	20241202	132600	2766294550	21900	21900	21900	21900	0
369	20241202	132500	2766294550	21900	21900	21900	21900	22
370	20241202	132400	2765812750	21900	21900	21900	21900	407
371	20241202	132300	2756899450	21900	21850	21900	21850	748
372	20241202	132200	2740519250	21850	21850	21850	21850	812
373	20241202	132100	2722777050	21750	21750	21800	21750	1206
374	20241202	132000	2696513250	21800	21800	21800	21800	4
375	20241202	131900	2696426050	21800	21750	21800	21750	15
376	20241202	131800	2696099250	21800	21750	21800	21750	38
377	20241202	131700	2695271000	21750	21750	21750	21750	77
378	20241202	131600	2693596250	21800	21800	21800	21800	100
379	20241202	131500	2691416250	21800	21750	21800	21750	48
380	20241202	131400	2690370650	21800	21800	21800	21800	3
381	20241202	131300	2690305250	21800	21800	21800	21800	7
382	20241202	131200	2690152650	21750	21750	21750	21750	232
383	20241202	131100	2685106650	21750	21750	21750	21750	20
384	20241202	131000	2684671650	21800	21800	21800	21800	0
385	20241202	130900	2684671650	21800	21800	21800	21800	107
386	20241202	130800	2682339050	21800	21800	21800	21800	1
387	20241202	130700	2682317250	21750	21750	21750	21750	1
388	20241202	130600	2682295500	21750	21750	21750	21750	0
389	20241202	130500	2682295500	21750	21750	21750	21750	12
390	20241202	130400	2682034500	21750	21800	21800	21750	116
391	20241202	130300	2679507950	21800	21800	21800	21800	50
392	20241202	130200	2678417950	21850	21800	21850	21800	39
393	20241202	130100	2677567700	21800	21750	21800	21750	99
394	20241202	130000	2675410050	21800	21800	21800	21800	157
395	20241202	125900	2671987450	21800	21800	21800	21800	0
396	20241202	125800	2671987450	21800	21800	21800	21800	16
397	20241202	125700	2671638650	21800	21850	21850	21800	23
398	20241202	125600	2671137100	21850	21850	21850	21850	8
399	20241202	125500	2670962300	21800	21850	21850	21800	26
400	20241202	125400	2670395250	21800	21750	21800	21750	22
401	20241202	125300	2669915750	21700	21800	21800	21700	4
402	20241202	125200	2669828750	21800	21800	21850	21700	141
403	20241202	125100	2666763950	21800	21800	21800	21800	41
404	20241202	125000	2665870150	21800	21800	21800	21700	154
405	20241202	124900	2662521600	21800	21800	21800	21800	311
406	20241202	124800	2655741800	21750	21750	21750	21750	39
407	20241202	124700	2654893550	21750	21750	21750	21750	5
408	20241202	124600	2654784800	21800	21800	21800	21800	68
409	20241202	124500	2653302400	21700	21750	21750	21700	955
410	20241202	124400	2632566500	21750	21800	21800	21750	545
411	20241202	124300	2620701350	21850	21850	21850	21850	1
412	20241202	124200	2620679500	21850	21850	21850	21850	1
413	20241202	124100	2620657650	21850	21850	21850	21850	1
414	20241202	124000	2620635800	21850	21850	21850	21800	63
415	20241202	123900	2619261800	21800	21850	21850	21800	73
416	20241202	123800	2617670250	21750	21750	21750	21750	60
417	20241202	123700	2616365250	21750	21800	21800	21750	531
418	20241202	123600	2604806650	21800	21800	21800	21800	448
419	20241202	123500	2595040250	21800	21800	21800	21800	23
420	20241202	123400	2594538850	21850	21900	21900	21850	96
421	20241202	123300	2592441200	21900	21900	21900	21900	5
422	20241202	123200	2592331700	21900	21900	21900	21900	41
423	20241202	123100	2591433800	21950	21950	21950	21950	0
424	20241202	123000	2591433800	21950	21900	21950	21900	503
425	20241202	122900	2580417950	21900	21900	21900	21900	187
426	20241202	122800	2576322650	21900	21900	21900	21900	0
427	20241202	122700	2576322650	21900	21900	21900	21900	0
428	20241202	122600	2576322650	21900	21900	21900	21900	4
429	20241202	122500	2576235050	21900	21900	21900	21900	118
430	20241202	122400	2573650850	21950	21950	21950	21950	60
431	20241202	122300	2572333850	21950	21900	21950	21900	49
432	20241202	122200	2571259900	21900	21900	21900	21900	761
433	20241202	122100	2554594000	21900	21900	21900	21900	12
434	20241202	122000	2554331200	21900	21900	21900	21900	42
435	20241202	121900	2553411400	21900	21900	21900	21900	0
436	20241202	121800	2553411400	21900	21900	21900	21900	7
437	20241202	121700	2553258100	21900	21900	21900	21900	1
438	20241202	121600	2553236200	21800	21900	21900	21800	53
439	20241202	121500	2552078400	21900	21900	21900	21900	39
440	20241202	121400	2551224300	21900	21900	21900	21900	54
441	20241202	121300	2550041700	21800	21850	21850	21800	231
442	20241202	121200	2545005800	21800	21800	21800	21800	3
443	20241202	121100	2544940400	21750	21900	21900	21750	848
444	20241202	121000	2526414500	21850	21850	21900	21750	1262
445	20241202	120900	2498912500	21850	21850	21900	21850	331
446	20241202	120800	2491680100	21900	21850	21900	21850	164
447	20241202	120700	2488096600	21900	21950	21950	21900	184
448	20241202	120600	2484066800	21950	22000	22000	21950	675
449	20241202	120500	2469216900	21900	21950	21950	21900	7
450	20241202	120400	2469063300	22000	22000	22000	21950	157
451	20241202	120300	2465609450	22000	22050	22050	22000	13
452	20241202	120200	2465322850	22000	21950	22050	21950	613
453	20241202	120100	2451847400	22000	22000	22000	22000	1
454	20241202	120000	2451825400	22000	22000	22000	22000	1
455	20241202	115900	2451803400	22000	22050	22050	22000	333
456	20241202	115800	2444476650	22050	22050	22050	22050	0
457	20241202	115700	2444476650	22050	22000	22050	22000	50
458	20241202	115600	2443374250	22050	22000	22050	22000	11
459	20241202	115500	2443132200	22000	22000	22000	22000	73
460	20241202	115400	2441526200	22050	22050	22050	22050	4
461	20241202	115300	2441438000	22050	22000	22050	22000	15
462	20241202	115200	2441107950	22000	22000	22000	22000	37
463	20241202	115100	2440293950	22050	22050	22100	22050	1245
464	20241202	115000	2412841250	22100	22100	22100	22100	40
465	20241202	114900	2411957250	22100	22100	22100	22100	28
466	20241202	114800	2411338450	22100	22100	22100	22100	223
467	20241202	114700	2406410150	22100	22100	22100	22100	9
468	20241202	114600	2406211250	22100	22100	22100	22100	85
469	20241202	114500	2404332750	22100	22100	22100	22100	426
470	20241202	114400	2394918150	22100	22100	22100	22100	48
471	20241202	114300	2393857350	22050	22100	22100	22050	228
472	20241202	114200	2388822850	22100	22100	22100	22100	3
473	20241202	114100	2388756550	22100	22100	22100	22100	4
474	20241202	114000	2388668150	22050	22050	22050	22050	336
475	20241202	113900	2381259350	22100	22050	22100	22050	364
476	20241202	113800	2373216250	22050	22050	22050	22050	156
477	20241202	113700	2369776450	22100	22050	22100	22050	143
478	20241202	113600	2366622050	22050	22050	22050	22050	73
479	20241202	113500	2365012400	22050	22100	22100	22050	20
480	20241202	113400	2364570900	22100	22050	22100	22050	156
481	20241202	113300	2361124800	22050	22050	22100	22050	92
482	20241202	113200	2359096150	22050	22050	22050	22050	46
483	20241202	113100	2358081850	22000	21950	22000	21950	114
484	20241202	113000	2355573900	22000	22000	22000	21950	235
485	20241202	112900	2350414850	22000	22000	22000	22000	395
486	20241202	112800	2341724850	22000	22000	22000	22000	21
487	20241202	112700	2341262850	22000	22050	22050	22000	353
488	20241202	112600	2333496800	22050	22050	22100	22050	185
489	20241202	112500	2329417500	22100	22100	22100	22100	50
490	20241202	112400	2328312500	22100	22050	22100	22050	77
491	20241202	112300	2326611100	22050	22050	22050	22050	33
492	20241202	112200	2325883450	22050	22000	22050	22000	222
493	20241202	112100	2320990950	22000	22050	22100	22000	469
494	20241202	112000	2310639450	22050	22050	22050	22050	4
495	20241202	111900	2310551250	22050	22000	22050	22000	164
496	20241202	111800	2306940350	22000	22000	22000	22000	2
497	20241202	111700	2306896350	22000	22000	22000	22000	0
498	20241202	111600	2306896350	22000	22000	22000	22000	319
499	20241202	111500	2299878350	22050	22050	22050	22050	118
500	20241202	111400	2297276450	22050	22200	22200	22050	1422
501	20241202	111300	2265863100	22200	22150	22200	22150	841
502	20241202	111200	2247231650	22150	22200	22200	22150	556
503	20241202	111100	2234911350	22200	22200	22200	22200	365
504	20241202	111000	2226808350	22200	22150	22200	22150	186
505	20241202	110900	2222687950	22100	22050	22150	22050	1245
506	20241202	110800	2195173950	22000	22050	22050	22000	346
507	20241202	110700	2187546900	22050	22100	22100	22050	1357
508	20241202	110600	2157597550	22050	22100	22100	22050	50
509	20241202	110500	2156492600	22100	22050	22100	22000	514
510	20241202	110400	2145159750	22050	22050	22100	22050	679
511	20241202	110300	2130186300	22050	22050	22050	22000	122
512	20241202	110200	2127501850	22000	22000	22000	22000	96
513	20241202	110100	2125389850	22000	22050	22050	22000	364
514	20241202	110000	2117381300	22000	22000	22000	22000	17
515	20241202	105900	2117007300	22000	22000	22000	22000	804
516	20241202	105800	2099319300	22000	22000	22000	21950	262
517	20241202	105700	2093556650	22000	22000	22000	22000	12
518	20241202	105600	2093292650	22000	21950	22000	21950	396
519	20241202	105500	2084581900	21950	21900	21950	21900	506
520	20241202	105400	2073485250	21850	21900	21900	21850	252
521	20241202	105300	2067977800	21900	21850	21900	21850	41
522	20241202	105200	2067080700	21850	21900	21900	21850	92
523	20241202	105100	2065069150	21900	21900	21900	21850	169
524	20241202	105000	2061368150	21850	21800	21850	21800	1897
525	20241202	104900	2019936150	21800	21750	21800	21750	203
526	20241202	104800	2015520850	21750	21800	21800	21750	175
527	20241202	104700	2011713150	21800	21800	21800	21800	2
528	20241202	104600	2011669550	21800	21800	21800	21800	12
529	20241202	104500	2011407950	21800	21800	21850	21800	545
530	20241202	104400	1999526700	21800	21850	21850	21800	138
531	20241202	104300	1996513200	21800	21850	21850	21800	321
532	20241202	104200	1989502950	21850	21850	21850	21800	631
533	20241202	104100	1975747000	21850	21800	21850	21750	24
534	20241202	104000	1975223700	21750	21750	21750	21700	83
535	20241202	103900	1973418850	21800	21800	21800	21750	18
536	20241202	103800	1973026500	21800	21800	21850	21800	593
537	20241202	103700	1960098550	21800	21750	21800	21750	747
538	20241202	103600	1943834750	21700	21600	21700	21600	721
539	20241202	103500	1928189150	21600	21650	21650	21600	154
540	20241202	103400	1924862200	21700	21700	21700	21700	55
541	20241202	103300	1923668700	21600	21600	21600	21600	15
542	20241202	103200	1923344700	21600	21600	21700	21600	888
543	20241202	103100	1904162000	21600	21600	21600	21600	66
544	20241202	103000	1902736400	21600	21600	21650	21600	570
545	20241202	102900	1890404100	21650	21650	21650	21650	300
546	20241202	102800	1883909100	21600	21600	21650	21600	246
547	20241202	102700	1878593850	21650	21650	21650	21650	2
548	20241202	102600	1878550550	21650	21650	21650	21650	46
549	20241202	102500	1877554650	21600	21600	21650	21600	468
550	20241202	102400	1867424850	21550	21600	21650	21550	1196
551	20241202	102300	1841629500	21600	21650	21650	21600	443
552	20241202	102200	1832057900	21650	21650	21650	21650	2
553	20241202	102100	1832014600	21650	21650	21650	21650	0
554	20241202	102000	1832014600	21650	21650	21650	21650	3
555	20241202	101900	1831949650	21700	21650	21700	21600	1331
556	20241202	101800	1803174950	21700	21700	21700	21700	33
557	20241202	101700	1802458850	21700	21600	21700	21600	10
558	20241202	101600	1802242750	21600	21700	21700	21600	1000
559	20241202	101500	1780642650	21600	21600	21600	21600	162
560	20241202	101400	1777143450	21600	21650	21700	21600	555
561	20241202	101300	1765127750	21700	21650	21700	21650	138
562	20241202	101200	1762139750	21700	21600	21700	21600	430
563	20241202	101100	1752851550	21700	21700	21700	21700	8
564	20241202	101000	1752677950	21700	21600	21700	21600	64
565	20241202	100900	1751294050	21600	21600	21700	21600	255
566	20241202	100800	1745782700	21650	21700	21700	21600	37
567	20241202	100700	1744981650	21700	21700	21700	21700	62
568	20241202	100600	1743636250	21700	21600	21700	21600	12
569	20241202	100500	1743376350	21600	21700	21700	21600	141
570	20241202	100400	1740330650	21700	21600	21700	21600	13
571	20241202	100300	1740049450	21600	21650	21650	21600	1038
572	20241202	100200	1717592350	21650	21650	21700	21650	302
573	20241202	100100	1711052600	21650	21600	21650	21600	37
574	20241202	100000	1710252950	21650	21700	21700	21650	172
575	20241202	095900	1706528950	21750	21750	21750	21700	177
576	20241202	095800	1702681700	21750	21750	21750	21700	1105
577	20241202	095700	1678698550	21750	21700	21750	21700	269
578	20241202	095600	1672860700	21750	21750	21800	21700	45
579	20241202	095500	1671883300	21800	21850	21850	21750	589
580	20241202	095400	1659045150	21800	21800	21850	21750	616
581	20241202	095300	1645632900	21800	21800	21800	21750	1047
582	20241202	095200	1622810650	21800	21700	21800	21700	2059
583	20241202	095100	1578068500	21700	21650	21700	21650	105
584	20241202	095000	1575790850	21700	21650	21700	21600	588
585	20241202	094900	1563061900	21550	21650	21700	21550	299
586	20241202	094800	1556592900	21600	21550	21650	21500	790
587	20241202	094700	1539522600	21550	21600	21600	21550	1055
588	20241202	094600	1516753850	21600	21500	21600	21450	3216
589	20241202	094500	1447562650	21500	21550	21550	21500	3563
590	20241202	094400	1370930850	21550	21500	21550	21500	744
591	20241202	094300	1354904150	21500	21550	21550	21500	1352
592	20241202	094200	1325781100	21550	21550	21600	21550	41
593	20241202	094100	1324896800	21600	21600	21600	21550	141
594	20241202	094000	1321855500	21600	21550	21600	21500	1678
595	20241202	093900	1285665250	21550	21600	21600	21550	1946
596	20241202	093800	1243722350	21550	21550	21600	21550	233
597	20241202	093700	1238697300	21600	21550	21600	21550	310
598	20241202	093600	1232003600	21550	21650	21650	21550	1260
599	20241202	093500	1204790000	21650	21650	21650	21600	245
600	20241202	093400	1199497750	21600	21600	21650	21600	751
601	20241202	093300	1183276050	21600	21600	21600	21550	2860
602	20241202	093200	1121517550	21550	21600	21600	21550	1317
603	20241202	093100	1093090000	21600	21650	21650	21600	392
604	20241202	093000	1084611200	21600	21650	21650	21550	2513
605	20241202	092900	1030327400	21650	21650	21650	21600	1432
606	20241202	092800	999339600	21650	21650	21650	21650	564
607	20241202	092700	987129000	21650	21650	21650	21650	922
608	20241202	092600	967167700	21650	21700	21700	21650	1217
609	20241202	092500	940819550	21700	21800	21800	21700	855
610	20241202	092400	922260950	21800	21800	21800	21700	358
611	20241202	092300	914469650	21800	21800	21800	21750	623
612	20241202	092200	900888850	21850	21850	21900	21750	445
613	20241202	092100	891173450	21750	21750	21800	21700	772
614	20241202	092000	874358100	21750	21700	21750	21650	888
615	20241202	091900	855112950	21650	21650	21750	21650	3475
616	20241202	091800	779802700	21700	21700	21750	21700	818
617	20241202	091700	762051100	21700	21750	21750	21700	884
618	20241202	091600	742867500	21750	21800	21800	21750	285
619	20241202	091500	736668200	21800	21800	21800	21750	1557
620	20241202	091400	702756500	21800	21900	21900	21800	588
621	20241202	091300	689923200	21900	21750	21900	21750	514
622	20241202	091200	678717600	21800	21800	21800	21650	1286
623	20241202	091100	650826300	21800	21600	21850	21600	4309
624	20241202	091000	557302600	21950	22050	22050	21550	5029
625	20241202	090900	447484700	22050	22100	22150	22050	2114
626	20241202	090800	400856350	22100	22200	22250	22100	1676
627	20241202	090700	363766850	22150	22200	22200	22150	507
628	20241202	090600	352516050	22150	22100	22250	22100	1341
629	20241202	090500	322794100	22150	22250	22300	22150	2715
630	20241202	090400	262450950	22300	22250	22300	22200	1020
631	20241202	090300	239732700	22200	22200	22300	22200	78
632	20241202	090200	238000950	22200	22200	22200	22050	1973
633	20241202	090100	194336300	22200	22150	22200	22150	4107
634	20241202	090000	103183900	22100	22350	22400	22100	4629