KissMeData/002710/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	183600	9758223650	51900	51900	51900	51900	6655
3	20231122	183500	9758223650	51900	51900	51900	51900	0
4	20231122	183400	9758223650	51900	51900	51900	51900	0
5	20231122	183300	9758223650	51900	51900	51900	51900	0
6	20231122	183200	9758223650	51900	51900	51900	51900	0
7	20231122	183100	9758223650	51900	51900	51900	51900	0
8	20231122	183000	9758223650	51900	51900	51900	51900	0
9	20231122	182900	9758223650	51900	51900	51900	51900	0
10	20231122	182800	9758223650	51900	51900	51900	51900	0
11	20231122	182700	9758223650	51900	51900	51900	51900	0
12	20231122	182600	9758223650	51900	51900	51900	51900	0
13	20231122	182500	9758223650	51900	51900	51900	51900	0
14	20231122	182400	9758223650	51900	51900	51900	51900	0
15	20231122	182300	9758223650	51900	51900	51900	51900	0
16	20231122	182200	9758223650	51900	51900	51900	51900	0
17	20231122	182100	9758223650	51900	51900	51900	51900	0
18	20231122	182000	9758223650	51900	51900	51900	51900	0
19	20231122	181900	9758223650	51900	51900	51900	51900	0
20	20231122	181800	9758223650	51900	51900	51900	51900	0
21	20231122	181700	9758223650	51900	51900	51900	51900	0
22	20231122	181600	9758223650	51900	51900	51900	51900	0
23	20231122	181500	9758223650	51900	51900	51900	51900	0
24	20231122	181400	9758223650	51900	51900	51900	51900	0
25	20231122	181300	9758223650	51900	51900	51900	51900	0
26	20231122	181200	9758223650	51900	51900	51900	51900	0
27	20231122	181100	9758223650	51900	51900	51900	51900	0
28	20231122	181000	9758223650	51900	51900	51900	51900	0
29	20231122	180900	9758223650	51900	51900	51900	51900	0
30	20231122	180800	9758223650	51900	51900	51900	51900	0
31	20231122	180700	9758223650	51900	51900	51900	51900	0
32	20231122	180600	9758223650	51900	51900	51900	51900	6655
33	20231122	180500	9758223650	51900	51900	51900	51900	0
34	20231122	180400	9758223650	51900	51900	51900	51900	0
35	20231122	180300	9758223650	51900	51900	51900	51900	0
36	20231122	180200	9758223650	51900	51900	51900	51900	0
37	20231122	180100	9758223650	51900	51900	51900	51900	0
38	20231122	180000	9758223650	51900	51900	51900	51900	0
39	20231122	175900	9758223650	51900	51900	51900	51900	0
40	20231122	175800	9758223650	51900	51900	51900	51900	0
41	20231122	175700	9758223650	51900	51900	51900	51900	0
42	20231122	175600	9758223650	51900	51900	51900	51900	0
43	20231122	175500	9758223650	51900	51900	51900	51900	0
44	20231122	175400	9758223650	51900	51900	51900	51900	0
45	20231122	175300	9758223650	51900	51900	51900	51900	0
46	20231122	175200	9758223650	51900	51900	51900	51900	0
47	20231122	175100	9758223650	51900	51900	51900	51900	0
48	20231122	175000	9758223650	51900	51900	51900	51900	0
49	20231122	174900	9758223650	51900	51900	51900	51900	0
50	20231122	174800	9758223650	51900	51900	51900	51900	0
51	20231122	174700	9758223650	51900	51900	51900	51900	0
52	20231122	174600	9758223650	51900	51900	51900	51900	0
53	20231122	174500	9758223650	51900	51900	51900	51900	0
54	20231122	174400	9758223650	51900	51900	51900	51900	0
55	20231122	174300	9758223650	51900	51900	51900	51900	0
56	20231122	174200	9758223650	51900	51900	51900	51900	0
57	20231122	174100	9758223650	51900	51900	51900	51900	0
58	20231122	174000	9758223650	51900	51900	51900	51900	0
59	20231122	173900	9758223650	51900	51900	51900	51900	0
60	20231122	173800	9758223650	51900	51900	51900	51900	0
61	20231122	173700	9758223650	51900	51900	51900	51900	0
62	20231122	173600	9758223650	51900	51900	51900	51900	6655
63	20231122	173500	9758223650	51900	51900	51900	51900	0
64	20231122	173400	9758223650	51900	51900	51900	51900	0
65	20231122	173300	9758223650	51900	51900	51900	51900	0
66	20231122	173200	9758223650	51900	51900	51900	51900	0
67	20231122	173100	9758223650	51900	51900	51900	51900	0
68	20231122	173000	9758223650	51900	51900	51900	51900	0
69	20231122	172900	9758223650	51900	51900	51900	51900	0
70	20231122	172800	9758223650	51900	51900	51900	51900	0
71	20231122	172700	9758223650	51900	51900	51900	51900	0
72	20231122	172600	9758223650	51900	51900	51900	51900	0
73	20231122	172500	9758223650	51900	51900	51900	51900	0
74	20231122	172400	9758223650	51900	51900	51900	51900	0
75	20231122	172300	9758223650	51900	51900	51900	51900	0
76	20231122	172200	9758223650	51900	51900	51900	51900	0
77	20231122	172100	9758223650	51900	51900	51900	51900	0
78	20231122	172000	9758223650	51900	51900	51900	51900	0
79	20231122	171900	9758223650	51900	51900	51900	51900	0
80	20231122	171800	9758223650	51900	51900	51900	51900	0
81	20231122	171700	9758223650	51900	51900	51900	51900	0
82	20231122	171600	9758223650	51900	51900	51900	51900	0
83	20231122	171500	9758223650	51900	51900	51900	51900	0
84	20231122	171400	9758223650	51900	51900	51900	51900	0
85	20231122	171300	9758223650	51900	51900	51900	51900	0
86	20231122	171200	9758223650	51900	51900	51900	51900	0
87	20231122	171100	9758223650	51900	51900	51900	51900	0
88	20231122	171000	9758223650	51900	51900	51900	51900	0
89	20231122	170900	9758223650	51900	51900	51900	51900	0
90	20231122	170800	9758223650	51900	51900	51900	51900	0
91	20231122	170700	9758223650	51900	51900	51900	51900	0
92	20231122	170600	9758223650	51900	51900	51900	51900	6655
93	20231122	170500	9758223650	51900	51900	51900	51900	0
94	20231122	170400	9758223650	51900	51900	51900	51900	0
95	20231122	170300	9758223650	51900	51900	51900	51900	0
96	20231122	170200	9758223650	51900	51900	51900	51900	0
97	20231122	170100	9758223650	51900	51900	51900	51900	0
98	20231122	170000	9758223650	51900	51900	51900	51900	0
99	20231122	165900	9758223650	51900	51900	51900	51900	0
100	20231122	165800	9758223650	51900	51900	51900	51900	0
101	20231122	165700	9758223650	51900	51900	51900	51900	0
102	20231122	165600	9758223650	51900	51900	51900	51900	0
103	20231122	165500	9758223650	51900	51900	51900	51900	0
104	20231122	165400	9758223650	51900	51900	51900	51900	0
105	20231122	165300	9758223650	51900	51900	51900	51900	0
106	20231122	165200	9758223650	51900	51900	51900	51900	0
107	20231122	165100	9758223650	51900	51900	51900	51900	0
108	20231122	165000	9758223650	51900	51900	51900	51900	0
109	20231122	164900	9758223650	51900	51900	51900	51900	0
110	20231122	164800	9758223650	51900	51900	51900	51900	0
111	20231122	164700	9758223650	51900	51900	51900	51900	0
112	20231122	164600	9758223650	51900	51900	51900	51900	0
113	20231122	164500	9758223650	51900	51900	51900	51900	0
114	20231122	164400	9758223650	51900	51900	51900	51900	0
115	20231122	164300	9758223650	51900	51900	51900	51900	0
116	20231122	164200	9758223650	51900	51900	51900	51900	0
117	20231122	164100	9758223650	51900	51900	51900	51900	0
118	20231122	164000	9758223650	51900	51900	51900	51900	0
119	20231122	163900	9758223650	51900	51900	51900	51900	0
120	20231122	163800	9758223650	51900	51900	51900	51900	0
121	20231122	163700	9758223650	51900	51900	51900	51900	0
122	20231122	163600	9758223650	51900	51900	51900	51900	6655
123	20231122	163500	9758223650	51900	51900	51900	51900	0
124	20231122	163400	9758223650	51900	51900	51900	51900	0
125	20231122	163300	9758223650	51900	51900	51900	51900	0
126	20231122	163200	9758223650	51900	51900	51900	51900	0
127	20231122	163100	9758223650	51900	51900	51900	51900	0
128	20231122	163000	9758223650	51900	51900	51900	51900	0
129	20231122	162900	9758223650	51900	51900	51900	51900	0
130	20231122	162800	9758223650	51900	51900	51900	51900	0
131	20231122	162700	9758223650	51900	51900	51900	51900	0
132	20231122	162600	9758223650	51900	51900	51900	51900	0
133	20231122	162500	9758223650	51900	51900	51900	51900	0
134	20231122	162400	9758223650	51900	51900	51900	51900	0
135	20231122	162300	9758223650	51900	51900	51900	51900	0
136	20231122	162200	9758223650	51900	51900	51900	51900	0
137	20231122	162100	9758223650	51900	51900	51900	51900	0
138	20231122	162000	9758223650	51900	51900	51900	51900	0
139	20231122	161900	9758223650	51900	51900	51900	51900	0
140	20231122	161800	9758223650	51900	51900	51900	51900	0
141	20231122	161700	9758223650	51900	51900	51900	51900	0
142	20231122	161600	9758223650	51900	51900	51900	51900	0
143	20231122	161500	9758223650	51900	51900	51900	51900	0
144	20231122	161400	9758223650	51900	51900	51900	51900	0
145	20231122	161300	9758223650	51900	51900	51900	51900	0
146	20231122	161200	9758223650	51900	51900	51900	51900	0
147	20231122	161100	9758223650	51900	51900	51900	51900	0
148	20231122	161000	9758223650	51900	51900	51900	51900	0
149	20231122	160900	9758223650	51900	51900	51900	51900	0
150	20231122	160800	9758223650	51900	51900	51900	51900	0
151	20231122	160700	9758223650	51900	51900	51900	51900	0
152	20231122	160600	9758223650	51900	51900	51900	51900	6655
153	20231122	160500	9758223650	51900	51900	51900	51900	0
154	20231122	160400	9758223650	51900	51900	51900	51900	0
155	20231122	160300	9758223650	51900	51900	51900	51900	0
156	20231122	160200	9758223650	51900	51900	51900	51900	0
157	20231122	160100	9758223650	51900	51900	51900	51900	0
158	20231122	160000	9758223650	51900	51900	51900	51900	0
159	20231122	155900	9758223650	51900	51900	51900	51900	0
160	20231122	155800	9758223650	51900	51900	51900	51900	0
161	20231122	155700	9758223650	51900	51900	51900	51900	0
162	20231122	155600	9758223650	51900	51900	51900	51900	0
163	20231122	155500	9758223650	51900	51900	51900	51900	0
164	20231122	155400	9758223650	51900	51900	51900	51900	0
165	20231122	155300	9758223650	51900	51900	51900	51900	0
166	20231122	155200	9758223650	51900	51900	51900	51900	0
167	20231122	155100	9758223650	51900	51900	51900	51900	0
168	20231122	155000	9758223650	51900	51900	51900	51900	0
169	20231122	154900	9758223650	51900	51900	51900	51900	0
170	20231122	154800	9758223650	51900	51900	51900	51900	0
171	20231122	154700	9758223650	51900	51900	51900	51900	0
172	20231122	154600	9758223650	51900	51900	51900	51900	0
173	20231122	154500	9758223650	51900	51900	51900	51900	0
174	20231122	154400	9758223650	51900	51900	51900	51900	0
175	20231122	154300	9758223650	51900	51900	51900	51900	0
176	20231122	154200	9758223650	51900	51900	51900	51900	0
177	20231122	154100	9758223650	51900	51900	51900	51900	0
178	20231122	154000	9758223650	51900	51900	51900	51900	0
179	20231122	153900	9758223650	51900	51900	51900	51900	0
180	20231122	153800	9758223650	51900	51900	51900	51900	0
181	20231122	153700	9758223650	51900	51900	51900	51900	0
182	20231122	153600	9758223650	51900	51900	51900	51900	6655
183	20231122	153500	9758223650	51900	51900	51900	51900	0
184	20231122	153400	9758223650	51900	51900	51900	51900	0
185	20231122	153300	9758223650	51900	51900	51900	51900	0
186	20231122	153200	9758223650	51900	51900	51900	51900	0
187	20231122	153100	9758223650	51900	51900	51900	51900	0
188	20231122	153000	9758223650	51900	51900	51900	51900	6655
189	20231122	152900	9412829150	51800	51800	51800	51800	0
190	20231122	152800	9412829150	51800	51800	51800	51800	0
191	20231122	152700	9412829150	51800	51800	51800	51800	0
192	20231122	152600	9412829150	51800	51800	51800	51800	0
193	20231122	152500	9412829150	51800	51800	51800	51800	0
194	20231122	152400	9412829150	51800	51800	51800	51800	0
195	20231122	152300	9412829150	51800	51800	51800	51800	0
196	20231122	152200	9412829150	51800	51800	51800	51800	0
197	20231122	152100	9412829150	51800	51800	51800	51800	0
198	20231122	152000	9412829150	51800	51800	51800	51800	0
199	20231122	151900	9412829150	51800	51600	51900	51500	6530
200	20231122	151800	9075138450	51600	51500	51600	51400	3368
201	20231122	151700	8901483950	51600	51400	51600	51400	1388
202	20231122	151600	8830002050	51500	51300	51500	51200	3104
203	20231122	151500	8670326950	51200	51200	51300	51200	2001
204	20231122	151400	8567699850	51200	51200	51200	51100	1220
205	20231122	151300	8505246750	51200	51200	51200	51100	760
206	20231122	151200	8466349250	51200	51100	51200	51000	1038
207	20231122	151100	8413287250	51000	51100	51100	51000	798
208	20231122	151000	8372514450	51100	51000	51100	50900	844
209	20231122	150900	8329456750	50900	50900	51000	50900	659
210	20231122	150800	8295860850	50900	51000	51000	50900	1128
211	20231122	150700	8238369250	50900	51000	51000	50900	771
212	20231122	150600	8199085150	50900	51000	51000	50900	1162
213	20231122	150500	8139874050	50900	51000	51000	50900	1233
214	20231122	150400	8076997350	51000	50900	51000	50800	375
215	20231122	150300	8057897350	50900	50800	50900	50800	1797
216	20231122	150200	7966433550	50800	50900	50900	50800	182
217	20231122	150100	7957175950	50800	50900	50900	50800	294
218	20231122	150000	7942214550	50900	50800	50900	50800	1529
219	20231122	145900	7864399950	50900	50900	50900	50800	492
220	20231122	145800	7839361450	50800	50900	50900	50800	62
221	20231122	145700	7836206850	50900	50900	50900	50800	292
222	20231122	145600	7821365150	50800	50900	50900	50800	310
223	20231122	145500	7805611350	50800	50900	50900	50800	474
224	20231122	145400	7781510650	50900	50900	50900	50800	1072
225	20231122	145300	7726982350	50900	50700	50900	50700	1236
226	20231122	145200	7664192350	50800	50800	50800	50700	1231
227	20231122	145100	7601667450	50700	50800	50800	50700	631
228	20231122	145000	7569664050	50700	50800	50800	50700	243
229	20231122	144900	7557332050	50800	50800	50800	50700	261
230	20231122	144800	7544074250	50700	50800	50800	50700	206
231	20231122	144700	7533618850	50700	50800	50800	50700	153
232	20231122	144600	7525850550	50700	50700	50700	50700	183
233	20231122	144500	7516572450	50700	50700	50700	50600	629
234	20231122	144400	7484685850	50700	50700	50800	50700	868
235	20231122	144300	7440663550	50800	50800	50800	50700	194
236	20231122	144200	7430811050	50800	50700	50800	50700	202
237	20231122	144100	7420559050	50700	50700	50700	50700	701
238	20231122	144000	7385018350	50700	50600	50700	50600	1007
239	20231122	143900	7334008750	50600	50600	50600	50500	720
240	20231122	143800	7297601750	50500	50600	50600	50500	257
241	20231122	143700	7284599350	50600	50600	50600	50500	267
242	20231122	143600	7271100150	50500	50300	50500	50300	770
243	20231122	143500	7232256250	50300	50300	50300	50200	932
244	20231122	143400	7185403950	50300	50400	50400	50300	1280
245	20231122	143300	7121015450	50300	50400	50400	50300	1941
246	20231122	143200	7023311250	50400	50400	50400	50400	69
247	20231122	143100	7019833650	50400	50400	50400	50400	142
248	20231122	143000	7012676850	50300	50400	50400	50300	182
249	20231122	142900	7003504250	50400	50400	50400	50400	554
250	20231122	142800	6975582650	50400	50300	50400	50300	66
251	20231122	142700	6972258250	50300	50400	50400	50300	294
252	20231122	142600	6957452650	50400	50400	50400	50400	84
253	20231122	142500	6953219050	50400	50500	50500	50400	863
254	20231122	142400	6909723750	50400	50400	50500	50400	411
255	20231122	142300	6888996150	50400	50400	50500	50400	363
256	20231122	142200	6870677250	50400	50400	50400	50400	231
257	20231122	142100	6859034850	50400	50400	50400	50400	241
258	20231122	142000	6846888450	50400	50400	50400	50400	412
259	20231122	141900	6826123650	50400	50500	50500	50400	73
260	20231122	141800	6822443450	50400	50400	50400	50400	2
261	20231122	141700	6822342650	50400	50500	50600	50400	825
262	20231122	141600	6780669150	50500	50500	50600	50500	976
263	20231122	141500	6731380650	50600	50500	50600	50500	119
264	20231122	141400	6725363850	50500	50500	50500	50500	136
265	20231122	141300	6718495850	50500	50500	50500	50500	71
266	20231122	141200	6714910350	50500	50500	50600	50500	439
267	20231122	141100	6692731150	50600	50600	50600	50500	152
268	20231122	141000	6685051950	50600	50500	50600	50500	49
269	20231122	140900	6682576950	50500	50600	50600	50500	213
270	20231122	140800	6671818950	50600	50600	50600	50500	132
271	20231122	140700	6665146450	50600	50600	50600	50600	95
272	20231122	140600	6660339450	50600	50500	50600	50500	191
273	20231122	140500	6650689150	50500	50600	50600	50500	87
274	20231122	140400	6646290350	50600	50500	50600	50500	351
275	20231122	140300	6628563750	50500	50700	50700	50500	485
276	20231122	140200	6604034350	50600	50700	50700	50600	257
277	20231122	140100	6591009850	50700	50600	50700	50500	486
278	20231122	140000	6566427150	50700	50700	50700	50600	165
279	20231122	135900	6558075350	50700	50700	50700	50700	754
280	20231122	135800	6519847550	50700	50800	50800	50700	1624
281	20231122	135700	6437372850	50800	50900	50900	50800	156
282	20231122	135600	6429438850	50900	50800	50900	50800	985
283	20231122	135500	6379399550	50800	50700	50800	50700	328
284	20231122	135400	6362747550	50700	50600	50700	50600	1030
285	20231122	135300	6310531650	50600	50600	50600	50500	2991
286	20231122	135200	6159197150	50600	50600	50600	50500	165
287	20231122	135100	6150855950	50600	50500	50600	50500	1528
288	20231122	135000	6073684650	50500	50400	50500	50300	806
289	20231122	134900	6033061250	50300	50500	50500	50300	1645
290	20231122	134800	5950133950	50300	50400	50400	50300	3686
291	20231122	134700	5764363550	50300	50300	50400	50300	118
292	20231122	134600	5758425950	50300	50300	50300	50300	2344
293	20231122	134500	5640522750	50300	50300	50300	50200	148
294	20231122	134400	5633082350	50300	50200	50300	50200	79
295	20231122	134300	5629109650	50200	50200	50200	50200	4
296	20231122	134200	5628908850	50200	50300	50300	50200	95
297	20231122	134100	5624132550	50300	50300	50300	50300	4
298	20231122	134000	5623931350	50200	50200	50300	50200	53
299	20231122	133900	5621268550	50200	50300	50300	50200	70
300	20231122	133800	5617747850	50200	50200	50200	50200	50
301	20231122	133700	5615237850	50300	50200	50300	50200	233
302	20231122	133600	5603533250	50200	50200	50200	50100	1231
303	20231122	133500	5541737150	50200	50200	50200	50100	81
304	20231122	133400	5537671150	50100	50200	50200	50100	44
305	20231122	133300	5535462550	50100	50200	50200	50100	8
306	20231122	133200	5535061150	50200	50100	50200	50100	53
307	20231122	133100	5532401550	50200	50100	50200	50100	44
308	20231122	133000	5530195050	50200	50200	50200	50200	52
309	20231122	132900	5527584650	50100	50100	50200	50100	160
310	20231122	132800	5519556550	50100	50100	50200	50100	73
311	20231122	132700	5515896250	50200	50100	50200	50100	43
312	20231122	132600	5513737950	50100	50200	50200	50100	138
313	20231122	132500	5506811450	50200	50200	50200	50200	23
314	20231122	132400	5505656850	50100	50200	50200	50100	42
315	20231122	132300	5503550450	50100	50100	50100	50100	5
316	20231122	132200	5503299950	50100	50200	50200	50100	56
317	20231122	132100	5500489750	50200	50200	50200	50200	61
318	20231122	132000	5497427550	50200	50100	50200	50100	59
319	20231122	131900	5494471350	50100	50100	50100	50100	10
320	20231122	131800	5493970350	50100	50100	50100	50100	29
321	20231122	131700	5492517450	50100	50100	50100	50100	80
322	20231122	131600	5488509450	50100	50200	50200	50100	108
323	20231122	131500	5483097850	50200	50100	50200	50100	360
324	20231122	131400	5465057850	50200	50200	50200	50200	23
325	20231122	131300	5463903250	50100	50200	50200	50100	135
326	20231122	131200	5457137650	50100	50200	50200	50100	91
327	20231122	131100	5452570450	50200	50200	50200	50200	21
328	20231122	131000	5451516250	50100	50200	50200	50100	384
329	20231122	130900	5432274250	50200	50200	50200	50200	55
330	20231122	130800	5429513250	50200	50200	50200	50100	47
331	20231122	130700	5427154850	50200	50200	50200	50100	33
332	20231122	130600	5425498750	50200	50200	50200	50100	125
333	20231122	130500	5419231250	50200	50200	50200	50100	29
334	20231122	130400	5417776450	50200	50100	50200	50100	74
335	20231122	130300	5414065850	50200	50100	50200	50100	111
336	20231122	130200	5408503250	50100	50100	50100	50100	110
337	20231122	130100	5402992250	50100	50100	50200	50100	149
338	20231122	130000	5395520450	50200	50200	50200	50200	22
339	20231122	125900	5394416050	50100	50200	50200	50100	4
340	20231122	125800	5394215350	50200	50200	50200	50100	35
341	20231122	125700	5392458950	50200	50200	50200	50100	107
342	20231122	125600	5387093150	50200	50100	50200	50100	12
343	20231122	125500	5386491750	50100	50100	50100	50100	201
344	20231122	125400	5376421650	50200	50200	50200	50200	58
345	20231122	125300	5373510050	50200	50200	50200	50200	13
346	20231122	125200	5372857450	50100	50100	50100	50100	67
347	20231122	125100	5369500750	50100	50200	50200	50100	3
348	20231122	125000	5369350250	50200	50200	50200	50200	138
349	20231122	124900	5362422650	50100	50100	50100	50100	35
350	20231122	124800	5360669150	50100	50100	50200	50100	22
351	20231122	124700	5359566850	50100	50200	50200	50100	2572
352	20231122	124600	5230460150	50200	50100	50200	50000	635
353	20231122	124500	5198690450	50100	50100	50100	50100	322
354	20231122	124400	5182558250	50100	50100	50100	50100	75
355	20231122	124300	5178800750	50100	50100	50100	50100	70
356	20231122	124200	5175293750	50100	50200	50200	50100	1634
357	20231122	124100	5093430250	50100	50100	50100	50100	24
358	20231122	124000	5092227850	50100	50100	50100	50100	1
359	20231122	123900	5092177750	50100	50200	50200	50100	115
360	20231122	123800	5086411150	50100	50200	50200	50100	103
361	20231122	123700	5081242550	50100	50100	50100	50100	495
362	20231122	123600	5056443050	50100	50100	50200	50100	123
363	20231122	123500	5050278450	50100	50100	50100	50100	23
364	20231122	123400	5049126150	50100	50100	50200	50100	58
365	20231122	123300	5046218250	50200	50200	50200	50100	55
366	20231122	123200	5043459150	50100	50200	50200	50100	32
367	20231122	123100	5041853150	50100	50200	50200	50100	95
368	20231122	123000	5037091150	50100	50100	50100	50100	9
369	20231122	122900	5036640250	50200	50200	50200	50200	21
370	20231122	122800	5035586050	50100	50100	50100	50100	513
371	20231122	122700	5009884750	50200	50100	50200	50100	61
372	20231122	122600	5006822750	50200	50200	50200	50200	74
373	20231122	122500	5003107950	50200	50200	50200	50200	79
374	20231122	122400	4999142150	50200	50200	50200	50200	4
375	20231122	122300	4998941350	50100	50200	50200	50100	323
376	20231122	122200	4982739750	50200	50200	50200	50200	46
377	20231122	122100	4980430550	50200	50100	50200	50100	204
378	20231122	122000	4970209750	50200	50300	50300	50200	29
379	20231122	121900	4968751650	50200	50200	50200	50200	60
380	20231122	121800	4965739650	50100	50100	50100	50100	16
381	20231122	121700	4964938050	50100	50300	50300	50100	162
382	20231122	121600	4956817850	50100	50100	50200	50100	27
383	20231122	121500	4955463650	50100	50100	50100	50100	3
384	20231122	121400	4955313350	50100	50200	50200	50100	381
385	20231122	121300	4936208150	50200	50100	50200	50100	80
386	20231122	121200	4932194150	50100	50100	50200	50100	163
387	20231122	121100	4924012450	50100	50100	50100	50100	668
388	20231122	121000	4890545650	50100	50100	50100	50100	6
389	20231122	120900	4890245050	50200	50200	50200	50200	882
390	20231122	120800	4845968650	50200	50300	50300	50200	162
391	20231122	120700	4837830650	50300	50200	50300	50200	25
392	20231122	120600	4836573750	50300	50300	50300	50200	104
393	20231122	120500	4831344550	50300	50300	50300	50300	46
394	20231122	120400	4829030750	50200	50300	50300	50200	55
395	20231122	120300	4826264550	50300	50200	50300	50200	212
396	20231122	120200	4815602350	50200	50300	50300	50200	10
397	20231122	120100	4815099650	50200	50200	50300	50200	86
398	20231122	120000	4810778950	50300	50300	50300	50200	34
399	20231122	115900	4809068950	50200	50200	50300	50200	34
400	20231122	115800	4807360850	50200	50200	50200	50200	19
401	20231122	115700	4806407050	50200	50200	50200	50200	20
402	20231122	115600	4805403050	50200	50200	50300	50200	28
403	20231122	115500	4803994950	50300	50200	50300	50200	6
404	20231122	115400	4803693650	50200	50300	50300	50200	160
405	20231122	115300	4795658850	50200	50300	50300	50200	66
406	20231122	115200	4792343750	50300	50300	50300	50300	20
407	20231122	115100	4791337750	50300	50300	50300	50200	76
408	20231122	115000	4787515150	50300	50200	50300	50200	64
409	20231122	114900	4784296550	50200	50300	50300	50200	58
410	20231122	114800	4781380750	50200	50200	50200	50200	7
411	20231122	114700	4781029350	50200	50200	50300	50200	249
412	20231122	114600	4768515050	50200	50300	50300	50200	100
413	20231122	114500	4763486150	50300	50300	50300	50300	8
414	20231122	114400	4763083750	50300	50300	50400	50300	704
415	20231122	114300	4727667550	50300	50300	50300	50300	51
416	20231122	114200	4725102250	50300	50300	50400	50300	68
417	20231122	114100	4721676050	50400	50400	50400	50400	2
418	20231122	114000	4721575250	50400	50300	50400	50200	1096
419	20231122	113900	4666446250	50300	50300	50300	50200	501
420	20231122	113800	4641246150	50300	50300	50300	50300	460
421	20231122	113700	4618108150	50200	50200	50200	50100	2213
422	20231122	113600	4507015750	50200	50200	50200	50100	59
423	20231122	113500	4504057550	50100	50100	50100	50100	23
424	20231122	113400	4502905250	50100	50100	50100	50100	8
425	20231122	113300	4502504450	50100	50200	50200	50100	53
426	20231122	113200	4499849050	50200	50100	50200	50000	94
427	20231122	113100	4495139150	49950	50100	50200	49950	985
428	20231122	113000	4445843500	50000	50000	50000	50000	124
429	20231122	112900	4439643500	50000	50000	50000	50000	224
430	20231122	112800	4428443500	50000	50000	50000	50000	76
431	20231122	112700	4424643500	50000	50000	50000	50000	12
432	20231122	112600	4424043500	50000	50000	50000	50000	19
433	20231122	112500	4423093500	50000	50100	50100	50000	2030
434	20231122	112400	4321592000	50000	50100	50100	50000	88
435	20231122	112300	4317183300	50100	50100	50100	50100	700
436	20231122	112200	4282113300	50100	50100	50100	50100	3
437	20231122	112100	4281963000	50100	50100	50200	50100	228
438	20231122	112000	4270526100	50100	50200	50200	50100	418
439	20231122	111900	4249581600	50200	50100	50200	50100	126
440	20231122	111800	4243263000	50100	50100	50100	50100	36
441	20231122	111700	4241459400	50100	50200	50200	50100	110
442	20231122	111600	4235946700	50200	50200	50200	50100	110
443	20231122	111500	4230434700	50100	50100	50200	50100	20
444	20231122	111400	4229432600	50100	50100	50200	50100	330
445	20231122	111300	4212899400	50100	50100	50200	50100	174
446	20231122	111200	4204179800	50200	50100	50200	50100	260
447	20231122	111100	4191150800	50100	50200	50200	50100	222
448	20231122	111000	4180006800	50200	50200	50200	50100	59
449	20231122	110900	4177047200	50100	50100	50200	50100	158
450	20231122	110800	4169127200	50100	50100	50200	50100	144
451	20231122	110700	4161911800	50100	50200	50200	50100	298
452	20231122	110600	4146976900	50200	50100	50200	50100	136
453	20231122	110500	4140161000	50200	50200	50200	50100	64
454	20231122	110400	4136948300	50100	50100	50200	50100	309
455	20231122	110300	4121467000	50200	50100	50200	50100	65
456	20231122	110200	4118210300	50100	50200	50200	50100	858
457	20231122	110100	4075149000	50300	50200	50300	50200	80
458	20231122	110000	4071130900	50300	50300	50300	50200	260
459	20231122	105900	4058058100	50200	50200	50200	50200	4
460	20231122	105800	4057857300	50200	50200	50300	50200	27
461	20231122	105700	4056501800	50200	50300	50300	50200	128
462	20231122	105600	4050075500	50300	50200	50300	50200	125
463	20231122	105500	4043799900	50200	50300	50300	50200	48
464	20231122	105400	4041389300	50200	50200	50300	50200	158
465	20231122	105300	4033455700	50200	50200	50300	50200	36
466	20231122	105200	4031647200	50200	50200	50200	50200	286
467	20231122	105100	4017290000	50200	50200	50300	50200	65
468	20231122	105000	4014025500	50200	50200	50200	50200	53
469	20231122	104900	4011364900	50200	50200	50200	50100	100
470	20231122	104800	4006346900	50200	50200	50300	50200	319
471	20231122	104700	3990331600	50200	50200	50200	50200	116
472	20231122	104600	3984508400	50200	50100	50200	50100	17
473	20231122	104500	3983655700	50100	50200	50200	50100	235
474	20231122	104400	3971861100	50200	50200	50200	50200	26
475	20231122	104300	3970555900	50100	50100	50300	50100	184
476	20231122	104200	3961333200	50100	50200	50300	50100	232
477	20231122	104100	3949686800	50200	50200	50200	50200	359
478	20231122	104000	3931665000	50200	50100	50200	50000	1479
479	20231122	103900	3857677100	50100	50200	50200	50100	539
480	20231122	103800	3830662500	50100	50200	50200	50100	640
481	20231122	103700	3798566600	50200	50300	50300	50200	10
482	20231122	103600	3798064200	50200	50300	50300	50200	138
483	20231122	103500	3791136500	50200	50400	50400	50200	2434
484	20231122	103400	3668712100	50300	50300	50400	50300	199
485	20231122	103300	3658699500	50300	50300	50400	50300	120
486	20231122	103200	3652661100	50300	50400	50400	50300	116
487	20231122	103100	3646824300	50300	50400	50400	50300	245
488	20231122	103000	3634498300	50300	50300	50400	50300	190
489	20231122	102900	3624931100	50300	50300	50400	50300	120
490	20231122	102800	3618893100	50300	50300	50400	50300	187
491	20231122	102700	3609471700	50400	50100	50400	50100	893
492	20231122	102600	3564596100	50200	50200	50200	50100	138
493	20231122	102500	3557670400	50200	50100	50200	50100	129
494	20231122	102400	3551204400	50100	50200	50200	50100	140
495	20231122	102300	3544186700	50100	50100	50200	50100	108
496	20231122	102200	3538773400	50100	50100	50200	50100	135
497	20231122	102100	3532009100	50100	50100	50100	50100	223
498	20231122	102000	3520836800	50200	50300	50400	50200	1039
499	20231122	101900	3468617400	50300	50300	50400	50300	422
500	20231122	101800	3447374100	50300	50400	50400	50300	275
501	20231122	101700	3433519800	50300	50400	50400	50300	162
502	20231122	101600	3425363600	50300	50300	50400	50300	395
503	20231122	101500	3405479500	50400	50300	50400	50200	3401
504	20231122	101400	3234446800	50200	50200	50300	50200	78
505	20231122	101300	3230531100	50200	50200	50200	50100	158
506	20231122	101200	3222600100	50200	50100	50300	50100	394
507	20231122	101100	3202827800	50200	50200	50200	50200	356
508	20231122	101000	3184956600	50200	50200	50300	50200	836
509	20231122	100900	3142985200	50200	50200	50300	50200	40
510	20231122	100800	3140975700	50200	50200	50300	50200	260
511	20231122	100700	3127918100	50200	50300	50300	50200	44
512	20231122	100600	3125707500	50300	50300	50300	50200	64
513	20231122	100500	3122492500	50300	50300	50300	50300	89
514	20231122	100400	3118015800	50300	50300	50300	50200	301
515	20231122	100300	3102876400	50300	50300	50300	50200	886
516	20231122	100200	3058330700	50200	50100	50200	50100	938
517	20231122	100100	3011266300	50100	50100	50100	50000	764
518	20231122	100000	2972990700	50100	50100	50100	50000	36
519	20231122	095900	2971188200	50000	50100	50100	50000	165
520	20231122	095800	2962929100	50000	50100	50200	50000	891
521	20231122	095700	2918288800	50100	50200	50200	50100	291
522	20231122	095600	2903690300	50200	50200	50200	50100	119
523	20231122	095500	2897716600	50200	50100	50200	50100	588
524	20231122	095400	2868201200	50100	50100	50200	50100	497
525	20231122	095300	2843256300	50100	50200	50200	50100	482
526	20231122	095200	2819100100	50200	50200	50200	50100	148
527	20231122	095100	2811671500	50200	50100	50200	50100	105
528	20231122	095000	2806408100	50100	50200	50200	50000	804
529	20231122	094900	2766127900	50100	50100	50200	50100	150
530	20231122	094800	2758606500	50100	50200	50200	50100	176
531	20231122	094700	2749786900	50100	49800	50100	49750	3231
532	20231122	094600	2588520700	49850	49850	49850	49800	69
533	20231122	094500	2585083150	49850	49850	49850	49800	517
534	20231122	094400	2559335550	49800	49850	49850	49800	947
535	20231122	094300	2512169100	49800	50000	50000	49800	1667
536	20231122	094200	2429068700	49950	49950	50000	49900	363
537	20231122	094100	2410936650	49950	50000	50000	49950	364
538	20231122	094000	2392739200	50000	50000	50100	49900	291
539	20231122	093900	2378188500	49900	49900	50100	49850	1673
540	20231122	093800	2294615950	49900	49950	49950	49850	1146
541	20231122	093700	2237441900	49900	49950	50000	49900	2780
542	20231122	093600	2098656800	49950	50000	50000	49950	491
543	20231122	093500	2074128800	50000	49950	50000	49900	1288
544	20231122	093400	2009775300	50000	50100	50100	49950	1333
545	20231122	093300	1943086050	50100	50000	50200	50000	702
546	20231122	093200	1907956650	50000	50200	50200	50000	639
547	20231122	093100	1875906150	50200	50200	50300	50200	760
548	20231122	093000	1837750950	50200	50100	50200	50100	748
549	20231122	092900	1800208050	50100	50200	50200	50000	1848
550	20231122	092800	1707756550	50200	50200	50300	50100	2453
551	20231122	092700	1584685350	50200	50300	50300	50200	746
552	20231122	092600	1547172150	50300	50200	50300	50200	359
553	20231122	092500	1529120050	50200	50400	50400	50200	735
554	20231122	092400	1492147450	50300	50300	50400	50100	368
555	20231122	092300	1473647450	50300	50300	50300	50100	353
556	20231122	092200	1455920950	50300	50100	50300	50100	393
557	20231122	092100	1436176750	50100	50200	50300	50100	706
558	20231122	092000	1400732250	50200	50300	50400	50100	2687
559	20231122	091900	1265682850	50300	50500	50500	50300	1556
560	20231122	091800	1187278750	50400	50500	50500	50400	1996
561	20231122	091700	1086576650	50400	50400	50500	50300	324
562	20231122	091600	1070232350	50300	50400	50500	50300	3475
563	20231122	091500	894824350	50500	50400	50500	50300	999
564	20231122	091400	844506050	50400	50400	50400	50300	891
565	20231122	091300	799622250	50400	50400	50500	50300	1408
566	20231122	091200	728676250	50400	50300	50400	50200	2307
567	20231122	091100	612601650	50300	50300	50300	50200	429
568	20231122	091000	591030050	50200	50300	50300	50200	776
569	20231122	090900	552023650	50300	50300	50300	50100	1418
570	20231122	090800	480782750	50300	50200	50300	50200	928
571	20231122	090700	434152050	50100	49850	50200	49850	2063
572	20231122	090600	331089250	49850	49950	49950	49850	1011
573	20231122	090500	280663350	50000	49900	50000	49900	239
574	20231122	090400	268734250	50000	49850	50000	49850	437
575	20231122	090300	246928000	49850	49850	49850	49800	445
576	20231122	090200	224748800	49850	49700	49850	49700	1050
577	20231122	090100	172496500	49750	49750	49850	49700	669
578	20231122	090000	139237400	49750	50100	50100	49750	2786