KissMeData/020150/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	190500	3378131600	43800	43800	43800	43800	5519
3	20231124	190400	3378131600	43800	43800	43800	43800	0
4	20231124	190300	3378131600	43800	43800	43800	43800	0
5	20231124	190200	3378131600	43800	43800	43800	43800	0
6	20231124	190100	3378131600	43800	43800	43800	43800	0
7	20231124	190000	3378131600	43800	43800	43800	43800	0
8	20231124	185900	3378131600	43800	43800	43800	43800	0
9	20231124	185800	3378131600	43800	43800	43800	43800	0
10	20231124	185700	3378131600	43800	43800	43800	43800	0
11	20231124	185600	3378131600	43800	43800	43800	43800	0
12	20231124	185500	3378131600	43800	43800	43800	43800	0
13	20231124	185400	3378131600	43800	43800	43800	43800	0
14	20231124	185300	3378131600	43800	43800	43800	43800	0
15	20231124	185200	3378131600	43800	43800	43800	43800	0
16	20231124	185100	3378131600	43800	43800	43800	43800	0
17	20231124	185000	3378131600	43800	43800	43800	43800	0
18	20231124	184900	3378131600	43800	43800	43800	43800	0
19	20231124	184800	3378131600	43800	43800	43800	43800	0
20	20231124	184700	3378131600	43800	43800	43800	43800	0
21	20231124	184600	3378131600	43800	43800	43800	43800	0
22	20231124	184500	3378131600	43800	43800	43800	43800	0
23	20231124	184400	3378131600	43800	43800	43800	43800	0
24	20231124	184300	3378131600	43800	43800	43800	43800	0
25	20231124	184200	3378131600	43800	43800	43800	43800	0
26	20231124	184100	3378131600	43800	43800	43800	43800	0
27	20231124	184000	3378131600	43800	43800	43800	43800	0
28	20231124	183900	3378131600	43800	43800	43800	43800	0
29	20231124	183800	3378131600	43800	43800	43800	43800	0
30	20231124	183700	3378131600	43800	43800	43800	43800	0
31	20231124	183600	3378131600	43800	43800	43800	43800	0
32	20231124	183500	3378131600	43800	43800	43800	43800	5519
33	20231124	183400	3378131600	43800	43800	43800	43800	0
34	20231124	183300	3378131600	43800	43800	43800	43800	0
35	20231124	183200	3378131600	43800	43800	43800	43800	0
36	20231124	183100	3378131600	43800	43800	43800	43800	0
37	20231124	183000	3378131600	43800	43800	43800	43800	0
38	20231124	182900	3378131600	43800	43800	43800	43800	0
39	20231124	182800	3378131600	43800	43800	43800	43800	0
40	20231124	182700	3378131600	43800	43800	43800	43800	0
41	20231124	182600	3378131600	43800	43800	43800	43800	0
42	20231124	182500	3378131600	43800	43800	43800	43800	0
43	20231124	182400	3378131600	43800	43800	43800	43800	0
44	20231124	182300	3378131600	43800	43800	43800	43800	0
45	20231124	182200	3378131600	43800	43800	43800	43800	0
46	20231124	182100	3378131600	43800	43800	43800	43800	0
47	20231124	182000	3378131600	43800	43800	43800	43800	0
48	20231124	181900	3378131600	43800	43800	43800	43800	0
49	20231124	181800	3378131600	43800	43800	43800	43800	0
50	20231124	181700	3378131600	43800	43800	43800	43800	0
51	20231124	181600	3378131600	43800	43800	43800	43800	0
52	20231124	181500	3378131600	43800	43800	43800	43800	0
53	20231124	181400	3378131600	43800	43800	43800	43800	0
54	20231124	181300	3378131600	43800	43800	43800	43800	0
55	20231124	181200	3378131600	43800	43800	43800	43800	0
56	20231124	181100	3378131600	43800	43800	43800	43800	0
57	20231124	181000	3378131600	43800	43800	43800	43800	0
58	20231124	180900	3378131600	43800	43800	43800	43800	0
59	20231124	180800	3378131600	43800	43800	43800	43800	0
60	20231124	180700	3378131600	43800	43800	43800	43800	0
61	20231124	180600	3378131600	43800	43800	43800	43800	0
62	20231124	180500	3378131600	43800	43800	43800	43800	5519
63	20231124	180400	3378131600	43800	43800	43800	43800	0
64	20231124	180300	3378131600	43800	43800	43800	43800	0
65	20231124	180200	3378131600	43800	43800	43800	43800	0
66	20231124	180100	3378131600	43800	43800	43800	43800	0
67	20231124	180000	3378131600	43800	43800	43800	43800	0
68	20231124	175900	3378131600	43800	43800	43800	43800	0
69	20231124	175800	3378131600	43800	43800	43800	43800	0
70	20231124	175700	3378131600	43800	43800	43800	43800	0
71	20231124	175600	3378131600	43800	43800	43800	43800	0
72	20231124	175500	3378131600	43800	43800	43800	43800	0
73	20231124	175400	3378131600	43800	43800	43800	43800	0
74	20231124	175300	3378131600	43800	43800	43800	43800	0
75	20231124	175200	3378131600	43800	43800	43800	43800	0
76	20231124	175100	3378131600	43800	43800	43800	43800	0
77	20231124	175000	3378131600	43800	43800	43800	43800	0
78	20231124	174900	3378131600	43800	43800	43800	43800	0
79	20231124	174800	3378131600	43800	43800	43800	43800	0
80	20231124	174700	3378131600	43800	43800	43800	43800	0
81	20231124	174600	3378131600	43800	43800	43800	43800	0
82	20231124	174500	3378131600	43800	43800	43800	43800	0
83	20231124	174400	3378131600	43800	43800	43800	43800	0
84	20231124	174300	3378131600	43800	43800	43800	43800	0
85	20231124	174200	3378131600	43800	43800	43800	43800	0
86	20231124	174100	3378131600	43800	43800	43800	43800	0
87	20231124	174000	3378131600	43800	43800	43800	43800	0
88	20231124	173900	3378131600	43800	43800	43800	43800	0
89	20231124	173800	3378131600	43800	43800	43800	43800	0
90	20231124	173700	3378131600	43800	43800	43800	43800	0
91	20231124	173600	3378131600	43800	43800	43800	43800	0
92	20231124	173500	3378131600	43800	43800	43800	43800	5519
93	20231124	173400	3378131600	43800	43800	43800	43800	0
94	20231124	173300	3378131600	43800	43800	43800	43800	0
95	20231124	173200	3378131600	43800	43800	43800	43800	0
96	20231124	173100	3378131600	43800	43800	43800	43800	0
97	20231124	173000	3378131600	43800	43800	43800	43800	0
98	20231124	172900	3378131600	43800	43800	43800	43800	0
99	20231124	172800	3378131600	43800	43800	43800	43800	0
100	20231124	172700	3378131600	43800	43800	43800	43800	0
101	20231124	172600	3378131600	43800	43800	43800	43800	0
102	20231124	172500	3378131600	43800	43800	43800	43800	0
103	20231124	172400	3378131600	43800	43800	43800	43800	0
104	20231124	172300	3378131600	43800	43800	43800	43800	0
105	20231124	172200	3378131600	43800	43800	43800	43800	0
106	20231124	172100	3378131600	43800	43800	43800	43800	0
107	20231124	172000	3378131600	43800	43800	43800	43800	0
108	20231124	171900	3378131600	43800	43800	43800	43800	0
109	20231124	171800	3378131600	43800	43800	43800	43800	0
110	20231124	171700	3378131600	43800	43800	43800	43800	0
111	20231124	171600	3378131600	43800	43800	43800	43800	0
112	20231124	171500	3378131600	43800	43800	43800	43800	0
113	20231124	171400	3378131600	43800	43800	43800	43800	0
114	20231124	171300	3378131600	43800	43800	43800	43800	0
115	20231124	171200	3378131600	43800	43800	43800	43800	0
116	20231124	171100	3378131600	43800	43800	43800	43800	0
117	20231124	171000	3378131600	43800	43800	43800	43800	0
118	20231124	170900	3378131600	43800	43800	43800	43800	0
119	20231124	170800	3378131600	43800	43800	43800	43800	0
120	20231124	170700	3378131600	43800	43800	43800	43800	0
121	20231124	170600	3378131600	43800	43800	43800	43800	0
122	20231124	170500	3378131600	43800	43800	43800	43800	5519
123	20231124	170400	3378131600	43800	43800	43800	43800	0
124	20231124	170300	3378131600	43800	43800	43800	43800	0
125	20231124	170200	3378131600	43800	43800	43800	43800	0
126	20231124	170100	3378131600	43800	43800	43800	43800	0
127	20231124	170000	3378131600	43800	43800	43800	43800	0
128	20231124	165900	3378131600	43800	43800	43800	43800	0
129	20231124	165800	3378131600	43800	43800	43800	43800	0
130	20231124	165700	3378131600	43800	43800	43800	43800	0
131	20231124	165600	3378131600	43800	43800	43800	43800	0
132	20231124	165500	3378131600	43800	43800	43800	43800	0
133	20231124	165400	3378131600	43800	43800	43800	43800	0
134	20231124	165300	3378131600	43800	43800	43800	43800	0
135	20231124	165200	3378131600	43800	43800	43800	43800	0
136	20231124	165100	3378131600	43800	43800	43800	43800	0
137	20231124	165000	3378131600	43800	43800	43800	43800	0
138	20231124	164900	3378131600	43800	43800	43800	43800	0
139	20231124	164800	3378131600	43800	43800	43800	43800	0
140	20231124	164700	3378131600	43800	43800	43800	43800	0
141	20231124	164600	3378131600	43800	43800	43800	43800	0
142	20231124	164500	3378131600	43800	43800	43800	43800	0
143	20231124	164400	3378131600	43800	43800	43800	43800	0
144	20231124	164300	3378131600	43800	43800	43800	43800	0
145	20231124	164200	3378131600	43800	43800	43800	43800	0
146	20231124	164100	3378131600	43800	43800	43800	43800	0
147	20231124	164000	3378131600	43800	43800	43800	43800	0
148	20231124	163900	3378131600	43800	43800	43800	43800	0
149	20231124	163800	3378131600	43800	43800	43800	43800	0
150	20231124	163700	3378131600	43800	43800	43800	43800	0
151	20231124	163600	3378131600	43800	43800	43800	43800	0
152	20231124	163500	3378131600	43800	43800	43800	43800	5519
153	20231124	163400	3378131600	43800	43800	43800	43800	0
154	20231124	163300	3378131600	43800	43800	43800	43800	0
155	20231124	163200	3378131600	43800	43800	43800	43800	0
156	20231124	163100	3378131600	43800	43800	43800	43800	0
157	20231124	163000	3378131600	43800	43800	43800	43800	0
158	20231124	162900	3378131600	43800	43800	43800	43800	0
159	20231124	162800	3378131600	43800	43800	43800	43800	0
160	20231124	162700	3378131600	43800	43800	43800	43800	0
161	20231124	162600	3378131600	43800	43800	43800	43800	0
162	20231124	162500	3378131600	43800	43800	43800	43800	0
163	20231124	162400	3378131600	43800	43800	43800	43800	0
164	20231124	162300	3378131600	43800	43800	43800	43800	0
165	20231124	162200	3378131600	43800	43800	43800	43800	0
166	20231124	162100	3378131600	43800	43800	43800	43800	0
167	20231124	162000	3378131600	43800	43800	43800	43800	0
168	20231124	161900	3378131600	43800	43800	43800	43800	0
169	20231124	161800	3378131600	43800	43800	43800	43800	0
170	20231124	161700	3378131600	43800	43800	43800	43800	0
171	20231124	161600	3378131600	43800	43800	43800	43800	0
172	20231124	161500	3378131600	43800	43800	43800	43800	0
173	20231124	161400	3378131600	43800	43800	43800	43800	0
174	20231124	161300	3378131600	43800	43800	43800	43800	0
175	20231124	161200	3378131600	43800	43800	43800	43800	0
176	20231124	161100	3378131600	43800	43800	43800	43800	0
177	20231124	161000	3378131600	43800	43800	43800	43800	0
178	20231124	160900	3378131600	43800	43800	43800	43800	0
179	20231124	160800	3378131600	43800	43800	43800	43800	0
180	20231124	160700	3378131600	43800	43800	43800	43800	0
181	20231124	160600	3378131600	43800	43800	43800	43800	0
182	20231124	160500	3378131600	43800	43800	43800	43800	5519
183	20231124	160400	3378131600	43800	43800	43800	43800	0
184	20231124	160300	3378131600	43800	43800	43800	43800	0
185	20231124	160200	3378131600	43800	43800	43800	43800	0
186	20231124	160100	3378131600	43800	43800	43800	43800	0
187	20231124	160000	3378131600	43800	43800	43800	43800	0
188	20231124	155900	3378131600	43800	43800	43800	43800	0
189	20231124	155800	3378131600	43800	43800	43800	43800	0
190	20231124	155700	3378131600	43800	43800	43800	43800	0
191	20231124	155600	3378131600	43800	43800	43800	43800	0
192	20231124	155500	3378131600	43800	43800	43800	43800	0
193	20231124	155400	3378131600	43800	43800	43800	43800	0
194	20231124	155300	3378131600	43800	43800	43800	43800	0
195	20231124	155200	3378131600	43800	43800	43800	43800	0
196	20231124	155100	3378131600	43800	43800	43800	43800	0
197	20231124	155000	3378131600	43800	43800	43800	43800	0
198	20231124	154900	3378131600	43800	43800	43800	43800	0
199	20231124	154800	3378131600	43800	43800	43800	43800	0
200	20231124	154700	3378131600	43800	43800	43800	43800	0
201	20231124	154600	3378131600	43800	43800	43800	43800	0
202	20231124	154500	3378131600	43800	43800	43800	43800	0
203	20231124	154400	3378131600	43800	43800	43800	43800	0
204	20231124	154300	3378131600	43800	43800	43800	43800	0
205	20231124	154200	3378131600	43800	43800	43800	43800	0
206	20231124	154100	3378131600	43800	43800	43800	43800	0
207	20231124	154000	3378131600	43800	43800	43800	43800	0
208	20231124	153900	3378131600	43800	43800	43800	43800	0
209	20231124	153800	3378131600	43800	43800	43800	43800	0
210	20231124	153700	3378131600	43800	43800	43800	43800	0
211	20231124	153600	3378131600	43800	43800	43800	43800	0
212	20231124	153500	3378131600	43800	43800	43800	43800	5519
213	20231124	153400	3378131600	43800	43800	43800	43800	0
214	20231124	153300	3378131600	43800	43800	43800	43800	0
215	20231124	153200	3378131600	43800	43800	43800	43800	0
216	20231124	153100	3378131600	43800	43800	43800	43800	0
217	20231124	153000	3378131600	43800	43800	43800	43800	5519
218	20231124	152900	3136399400	43900	43900	43900	43900	0
219	20231124	152800	3136399400	43900	43900	43900	43900	0
220	20231124	152700	3136399400	43900	43900	43900	43900	0
221	20231124	152600	3136399400	43900	43900	43900	43900	0
222	20231124	152500	3136399400	43900	43900	43900	43900	0
223	20231124	152400	3136399400	43900	43900	43900	43900	0
224	20231124	152300	3136399400	43900	43900	43900	43900	0
225	20231124	152200	3136399400	43900	43900	43900	43900	0
226	20231124	152100	3136399400	43900	43900	43900	43900	0
227	20231124	152000	3136399400	43900	43900	43900	43900	0
228	20231124	151900	3136399400	43900	43900	43900	43850	416
229	20231124	151800	3118145750	43900	43850	43900	43850	109
230	20231124	151700	3113363600	43850	43900	43900	43850	410
231	20231124	151600	3095367650	43850	43800	43900	43800	262
232	20231124	151500	3083876750	43800	43800	43850	43800	285
233	20231124	151400	3071381550	43850	43850	43900	43800	326
234	20231124	151300	3057091100	43900	43850	43900	43800	282
235	20231124	151200	3044723750	43800	43800	43900	43800	307
236	20231124	151100	3031265100	43800	43900	43900	43800	529
237	20231124	151000	3008066350	43850	43850	43900	43850	114
238	20231124	150900	3003064550	43850	43900	43900	43850	76
239	20231124	150800	2999731450	43900	43900	43900	43850	105
240	20231124	150700	2995123250	43900	43900	43950	43850	244
241	20231124	150600	2984413050	43900	43850	43900	43850	228
242	20231124	150500	2974407550	43850	43850	43900	43850	145
243	20231124	150400	2968048550	43900	43850	43900	43850	159
244	20231124	150300	2961073500	43900	43850	43900	43850	95
245	20231124	150200	2956906250	43850	43850	43900	43800	151
246	20231124	150100	2950284800	43800	43850	43850	43800	64
247	20231124	150000	2947479750	43800	43900	43900	43800	161
248	20231124	145900	2940420000	43800	43800	43900	43800	135
249	20231124	145800	2934500250	43800	43800	43850	43800	97
250	20231124	145700	2930250500	43850	43850	43900	43800	153
251	20231124	145600	2923541550	43850	43850	43900	43800	93
252	20231124	145500	2919463800	43850	43850	43900	43800	335
253	20231124	145400	2904774500	43850	43850	43900	43850	57
254	20231124	145300	2902274750	43850	43750	43900	43750	166
255	20231124	145200	2894996650	43750	43800	43800	43750	112
256	20231124	145100	2890093000	43850	43750	43900	43750	124
257	20231124	145000	2884662100	43800	43800	43850	43750	592
258	20231124	144900	2858737900	43750	43750	43800	43750	134
259	20231124	144800	2852872700	43750	43750	43800	43750	112
260	20231124	144700	2847970150	43750	43750	43800	43750	402
261	20231124	144600	2830381250	43800	43750	43800	43750	116
262	20231124	144500	2825302700	43750	43750	43800	43750	96
263	20231124	144400	2821101300	43800	43700	43800	43700	649
264	20231124	144300	2792708000	43700	43800	43800	43700	270
265	20231124	144200	2780900100	43750	43850	43850	43700	1313
266	20231124	144100	2723427050	43850	43800	43850	43800	223
267	20231124	144000	2713657600	43800	43800	43850	43800	228
268	20231124	143900	2703662450	43800	43900	43900	43800	344
269	20231124	143800	2688577750	43900	43900	43900	43850	67
270	20231124	143700	2685637900	43850	43850	43900	43850	121
271	20231124	143600	2680328600	43850	43850	43900	43850	66
272	20231124	143500	2677433550	43850	43900	43900	43850	96
273	20231124	143400	2673221650	43850	43850	43900	43850	74
274	20231124	143300	2669974850	43850	43900	43900	43850	111
275	20231124	143200	2665105350	43850	43900	43900	43850	60
276	20231124	143100	2662472800	43850	43900	43900	43850	98
277	20231124	143000	2658172650	43850	43850	43900	43850	197
278	20231124	142900	2649531050	43850	43850	43900	43800	97
279	20231124	142800	2645276650	43850	43850	43850	43750	419
280	20231124	142700	2626929300	43850	43850	43850	43800	29
281	20231124	142600	2625658500	43850	43900	43900	43800	136
282	20231124	142500	2619695900	43800	43800	43900	43750	87
283	20231124	142400	2615884750	43800	43850	43900	43750	603
284	20231124	142300	2589473450	43800	43900	43900	43800	886
285	20231124	142200	2550608300	43850	43950	43950	43850	279
286	20231124	142100	2538367350	43900	43900	43950	43850	88
287	20231124	142000	2534503250	43900	43900	43900	43850	38
288	20231124	141900	2532835400	43900	43900	43950	43850	175
289	20231124	141800	2525151150	43950	43950	43950	43900	29
290	20231124	141700	2523876800	43950	43900	43950	43850	126
291	20231124	141600	2518346050	43900	43900	43900	43850	38
292	20231124	141500	2516678050	43900	43900	43900	43850	56
293	20231124	141400	2514220050	43850	43950	43950	43850	75
294	20231124	141300	2510926350	43950	43900	43950	43850	73
295	20231124	141200	2507721500	43900	43950	43950	43850	175
296	20231124	141100	2500038000	43900	43950	43950	43900	87
297	20231124	141000	2496214750	43900	43950	44000	43850	116
298	20231124	140900	2491120800	44000	43900	44000	43900	32
299	20231124	140800	2489715800	43950	43950	43950	43900	59
300	20231124	140700	2487123000	43850	43950	43950	43850	138
301	20231124	140600	2481066350	43950	43900	43950	43900	205
302	20231124	140500	2472064700	43950	43950	43950	43900	31
303	20231124	140400	2470702700	43950	44000	44000	43900	92
304	20231124	140300	2466658550	44000	44000	44000	43950	52
305	20231124	140200	2464370900	43900	43950	44000	43900	84
306	20231124	140100	2460680250	43950	43950	43950	43900	83
307	20231124	140000	2457033100	43950	43950	43950	43950	15
308	20231124	135900	2456373850	44000	44000	44050	43950	121
309	20231124	135800	2451050750	44000	44000	44000	43950	133
310	20231124	135700	2445203300	44000	44000	44000	43950	36
311	20231124	135600	2443619600	43900	44000	44050	43900	54
312	20231124	135500	2441245700	44000	43900	44050	43850	153
313	20231124	135400	2434520450	43900	44050	44050	43850	241
314	20231124	135300	2423927600	44100	44000	44100	44000	7
315	20231124	135200	2423619000	44000	44000	44050	43950	83
316	20231124	135100	2419966300	43950	44000	44050	43900	508
317	20231124	135000	2397645400	44000	44050	44050	44000	89
318	20231124	134900	2393726150	44100	44100	44100	44100	42
319	20231124	134800	2391873950	44000	44100	44100	44000	44
320	20231124	134700	2389936200	43950	44050	44100	43950	704
321	20231124	134600	2358905550	44000	44100	44100	44000	60
322	20231124	134500	2356262050	44100	44100	44100	44050	70
323	20231124	134400	2353175600	44100	44000	44150	44000	55
324	20231124	134300	2350750800	44000	44050	44150	44000	617
325	20231124	134200	2323543900	44050	44050	44050	44050	9
326	20231124	134100	2323147450	44050	44050	44050	44000	58
327	20231124	134000	2320593250	44050	44050	44050	44000	135
328	20231124	133900	2314651050	44000	44050	44050	43950	103
329	20231124	133800	2310118150	43950	44000	44000	43950	54
330	20231124	133700	2307743150	43950	43950	44050	43900	107
331	20231124	133600	2303039050	43950	43950	44050	43900	149
332	20231124	133500	2296491000	44000	44000	44000	44000	9
333	20231124	133400	2296095000	44000	43950	44050	43950	158
334	20231124	133300	2289147000	43950	43950	43950	43900	144
335	20231124	133200	2282819250	43900	43900	43950	43900	97
336	20231124	133100	2278557750	43950	43900	43950	43900	75
337	20231124	133000	2275263900	43950	43950	43950	43900	187
338	20231124	132900	2267048750	43950	44000	44000	43950	89
339	20231124	132800	2263134750	44000	44000	44000	44000	85
340	20231124	132700	2259394750	43950	44000	44000	43950	44
341	20231124	132600	2257459100	43950	44000	44000	43900	29
342	20231124	132500	2256185100	43900	44000	44000	43900	206
343	20231124	132400	2247134150	44000	44000	44000	43900	136
344	20231124	132300	2241156750	43900	44000	44000	43900	76
345	20231124	132200	2237815550	44000	43950	44000	43850	92
346	20231124	132100	2233773350	43950	43950	43950	43900	177
347	20231124	132000	2225998150	43850	43950	44000	43850	129
348	20231124	131900	2220336350	43950	44000	44000	43850	64
349	20231124	131800	2217526300	44000	43950	44050	43850	184
350	20231124	131700	2209450150	43950	44050	44050	43850	79
351	20231124	131600	2205982250	44050	43950	44050	43800	89
352	20231124	131500	2202072850	43950	44050	44050	43850	364
353	20231124	131400	2186088700	43900	44000	44000	43850	418
354	20231124	131300	2167703950	44000	43800	44000	43800	44
355	20231124	131200	2165770650	43800	43950	44000	43800	108
356	20231124	131100	2161026100	43950	43900	43950	43850	178
357	20231124	131000	2153208600	43900	43950	43950	43850	157
358	20231124	130900	2146316250	43900	43900	43900	43850	71
359	20231124	130800	2143199650	43900	43900	43900	43900	9
360	20231124	130700	2142804550	43900	43900	43900	43850	96
361	20231124	130600	2138590850	43950	43900	43950	43900	60
362	20231124	130500	2135955900	43900	43900	43900	43850	71
363	20231124	130400	2132840300	43900	43900	43900	43850	22
364	20231124	130300	2131874700	43850	43850	43900	43800	161
365	20231124	130200	2124816300	43900	43850	43900	43800	26
366	20231124	130100	2123676150	43850	43850	43850	43800	35
367	20231124	130000	2122141650	43850	43850	43900	43800	92
368	20231124	125900	2118108000	43850	43850	43900	43800	79
369	20231124	125800	2114643100	43850	43800	43850	43750	956
370	20231124	125700	2072771500	43750	43850	43850	43750	516
371	20231124	125600	2050172700	43800	43850	43850	43800	148
372	20231124	125500	2043687900	43850	43800	43850	43800	60
373	20231124	125400	2041057850	43850	43850	43850	43800	64
374	20231124	125300	2038251950	43850	43850	43850	43850	20
375	20231124	125200	2037374950	43800	43900	43900	43800	56
376	20231124	125100	2034919250	43850	43850	43900	43800	71
377	20231124	125000	2031805150	43850	43900	43900	43800	294
378	20231124	124900	2018914450	43900	43900	43900	43850	60
379	20231124	124800	2016280900	43850	43850	43900	43800	34
380	20231124	124700	2014789650	43800	43800	43900	43800	527
381	20231124	124600	1991692000	43800	43800	44000	43800	248
382	20231124	124500	1980827400	43900	43900	44000	43800	627
383	20231124	124400	1953335450	43850	43950	43950	43850	287
384	20231124	124300	1940740650	43950	43950	43950	43900	51
385	20231124	124200	1938499400	43900	44000	44000	43900	62
386	20231124	124100	1935774800	43900	44000	44000	43900	60
387	20231124	124000	1933137100	44000	44000	44000	43950	65
388	20231124	123900	1930277550	43900	43950	44000	43900	93
389	20231124	123800	1926190150	43950	43850	43950	43800	183
390	20231124	123700	1918165550	43850	43900	43900	43800	46
391	20231124	123600	1916148600	43850	43900	43900	43850	207
392	20231124	123500	1907067600	43900	43950	43950	43850	62
393	20231124	123400	1904345000	43950	43900	44000	43850	47
394	20231124	123300	1902282750	43950	44000	44000	43850	352
395	20231124	123200	1886821350	43950	44050	44050	43950	133
396	20231124	123100	1880974450	44000	44000	44000	43850	109
397	20231124	123000	1876186800	44000	43900	44000	43850	115
398	20231124	122900	1871136100	43850	43900	44000	43850	206
399	20231124	122800	1862094150	43950	44000	44000	43900	31
400	20231124	122700	1860731500	43850	43950	44000	43850	180
401	20231124	122600	1852830800	43950	43850	43950	43850	57
402	20231124	122500	1850326450	43850	44000	44000	43850	219
403	20231124	122400	1840714050	43950	44000	44000	43900	135
404	20231124	122300	1834779650	44000	44000	44000	44000	5
405	20231124	122200	1834559650	43950	44000	44000	43900	98
406	20231124	122100	1830253000	43950	43950	44000	43900	67
407	20231124	122000	1827308400	43850	43900	44000	43850	202
408	20231124	121900	1818444550	43850	44000	44000	43850	128
409	20231124	121800	1812830600	43850	43950	44000	43850	176
410	20231124	121700	1805103550	43850	43900	44000	43850	419
411	20231124	121600	1786702600	43900	43950	44000	43900	109
412	20231124	121500	1781913850	43900	44000	44000	43900	111
413	20231124	121400	1777032800	44000	44000	44000	43950	27
414	20231124	121300	1775845100	44000	43950	44000	43950	41
415	20231124	121200	1774041500	43900	44000	44000	43900	37
416	20231124	121100	1772415450	43900	43950	44000	43900	63
417	20231124	121000	1769644800	43900	43950	44050	43900	54
418	20231124	120900	1767270250	44000	43950	44050	43900	123
419	20231124	120800	1761862850	43900	44000	44050	43900	61
420	20231124	120700	1759180950	44100	44000	44100	43900	70
421	20231124	120600	1756104150	44000	44050	44050	43900	122
422	20231124	120500	1750736200	44050	44050	44050	44050	11
423	20231124	120400	1750251650	44000	43950	44000	43950	20
424	20231124	120300	1749372550	43950	44000	44000	43900	39
425	20231124	120200	1747658500	44000	43950	44000	43850	482
426	20231124	120100	1726478700	44000	44050	44100	44000	108
427	20231124	120000	1721722600	43900	44100	44100	43900	144
428	20231124	115900	1715388500	43950	43900	44050	43850	224
429	20231124	115800	1705553200	43850	43900	43950	43850	35
430	20231124	115700	1704016700	44100	43900	44100	43900	44
431	20231124	115600	1702080750	43850	44050	44050	43850	266
432	20231124	115500	1690399500	44100	44000	44100	44000	206
433	20231124	115400	1681319500	44000	43950	44050	43900	128
434	20231124	115300	1675695900	43950	44050	44050	43900	129
435	20231124	115200	1670020400	44050	44000	44050	43950	186
436	20231124	115100	1661835850	44000	43950	44000	43900	114
437	20231124	115000	1656824850	43950	43950	43950	43900	39
438	20231124	114900	1655111000	43950	43900	43950	43900	102
439	20231124	114800	1650633050	43950	44000	44000	43900	248
440	20231124	114700	1639739100	44000	44000	44050	43950	187
441	20231124	114600	1631510250	44000	44050	44050	44000	198
442	20231124	114500	1622790000	44050	44050	44050	44000	41
443	20231124	114400	1620984200	44050	44050	44050	44000	118
444	20231124	114300	1615788250	44050	44050	44050	44000	90
445	20231124	114200	1611826450	44000	44000	44100	43950	220
446	20231124	114100	1602143950	44000	44000	44000	43950	26
447	20231124	114000	1601000250	44000	44000	44000	43950	54
448	20231124	113900	1598624700	44000	44000	44000	43950	83
449	20231124	113800	1594975200	44000	44000	44000	44000	9
450	20231124	113700	1594579200	43950	43950	44000	43900	36
451	20231124	113600	1592996100	43900	43900	43900	43850	46
452	20231124	113500	1590977100	43900	43950	44000	43850	131
453	20231124	113400	1585227300	43850	43950	44000	43850	78
454	20231124	113300	1581800700	44000	44050	44050	44000	69
455	20231124	113200	1578763050	44050	43950	44050	43950	30
456	20231124	113100	1577443550	43900	43900	43950	43850	43
457	20231124	113000	1575556450	43900	44050	44050	43850	114
458	20231124	112900	1570548400	44050	44000	44050	43900	67
459	20231124	112800	1567603050	44050	43950	44050	43950	52
460	20231124	112700	1565317450	43950	44000	44000	43900	40
461	20231124	112600	1563558350	43950	43900	44000	43850	76
462	20231124	112500	1560219800	43900	43900	43900	43850	41
463	20231124	112400	1558420300	43850	44000	44050	43850	139
464	20231124	112300	1552316000	44100	44050	44100	43850	264
465	20231124	112200	1540717350	44050	44050	44050	43950	58
466	20231124	112100	1538163550	44000	44050	44050	43950	237
467	20231124	112000	1527728800	44000	44050	44050	43950	87
468	20231124	111900	1523899550	44000	44050	44050	43950	85
469	20231124	111800	1520159500	43900	44000	44000	43900	68
470	20231124	111700	1517170350	44000	44000	44050	43900	70
471	20231124	111600	1514093500	43850	43950	44000	43800	186
472	20231124	111500	1505929950	43900	43900	43900	43800	129
473	20231124	111400	1500271900	43900	43850	43900	43850	71
474	20231124	111300	1497155500	43800	43850	43900	43750	207
475	20231124	111200	1488084950	43850	43900	43900	43800	146
476	20231124	111100	1481681900	43900	43900	43900	43750	168
477	20231124	111000	1474319500	43950	43900	43950	43800	233
478	20231124	110900	1464103700	43900	43800	43900	43800	267
479	20231124	110800	1452402200	43900	43850	43950	43800	529
480	20231124	110700	1429196450	43800	43900	43900	43800	267
481	20231124	110600	1417489600	43850	43950	44000	43850	290
482	20231124	110500	1404753800	44000	43950	44000	43950	154
483	20231124	110400	1397985000	43900	43950	43950	43900	110
484	20231124	110300	1393154250	43950	43950	43950	43850	16
485	20231124	110200	1392451950	43950	43950	43950	43950	60
486	20231124	110100	1389814950	43900	43950	43950	43900	177
487	20231124	110000	1382042550	43950	43950	43950	43900	41
488	20231124	105900	1380242400	43950	43900	43950	43900	254
489	20231124	105800	1369084100	43950	43950	44000	43900	164
490	20231124	105700	1361878900	44000	44050	44050	43950	65
491	20231124	105600	1359019700	44050	44050	44050	43950	141
492	20231124	105500	1352816200	44050	44050	44050	44000	47
493	20231124	105400	1350746200	44000	44050	44050	44000	36
494	20231124	105300	1349161200	44050	43950	44050	43900	240
495	20231124	105200	1338604800	43950	44000	44000	43950	43
496	20231124	105100	1336713800	44000	44000	44000	44000	18
497	20231124	105000	1335921800	44000	44100	44100	43900	407
498	20231124	104900	1318029000	44100	44100	44100	44000	30
499	20231124	104800	1316708000	44100	43950	44100	43950	56
500	20231124	104700	1314244800	43950	44050	44100	43950	251
501	20231124	104600	1303196950	44000	44050	44100	44000	166
502	20231124	104500	1295890750	44000	44100	44100	44000	66
503	20231124	104400	1292984000	44100	44100	44100	44050	80
504	20231124	104300	1289456850	44100	44000	44100	44000	42
505	20231124	104200	1287605450	44000	44100	44100	44000	218
506	20231124	104100	1277994150	44100	44100	44150	44100	159
507	20231124	104000	1270980950	44100	44150	44150	44050	366
508	20231124	103900	1254840850	44100	44150	44150	44100	36
509	20231124	103800	1253251750	44150	44100	44150	44100	157
510	20231124	103700	1246325900	44100	44150	44150	44100	83
511	20231124	103600	1242663450	44100	44100	44100	44050	340
512	20231124	103500	1227669800	44100	44100	44100	44050	86
513	20231124	103400	1223878400	44050	44100	44100	44050	45
514	20231124	103300	1221894300	44100	44100	44100	44050	43
515	20231124	103200	1219999650	44100	44000	44100	43950	155
516	20231124	103100	1213178000	44000	44000	44000	43950	43
517	20231124	103000	1211286450	44000	44000	44050	43950	195
518	20231124	102900	1202704950	44000	44100	44100	44000	117
519	20231124	102800	1197547250	44100	44100	44100	44100	41
520	20231124	102700	1195739150	44000	44100	44100	44000	78
521	20231124	102600	1192302450	44100	44100	44100	44050	95
522	20231124	102500	1188116600	44050	44100	44100	44050	61
523	20231124	102400	1185427650	44100	44050	44100	44050	34
524	20231124	102300	1183929450	44100	44100	44100	44050	123
525	20231124	102200	1178506100	44100	44100	44100	44050	127
526	20231124	102100	1172907500	44100	44100	44100	44050	169
527	20231124	102000	1165455100	44050	44050	44100	44000	180
528	20231124	101900	1157526200	44050	44000	44050	44000	42
529	20231124	101800	1155678000	44000	44000	44000	43950	84
530	20231124	101700	1151982400	44000	44000	44000	44000	86
531	20231124	101600	1148198400	43950	43950	44000	43950	113
532	20231124	101500	1143228850	43900	44000	44000	43900	261
533	20231124	101400	1131757900	44000	43950	44000	43900	131
534	20231124	101300	1125999600	43950	43950	43950	43900	50
535	20231124	101200	1123804200	43950	43950	43950	43950	28
536	20231124	101100	1122573600	43900	43950	44000	43900	83
537	20231124	101000	1118926100	43950	44000	44000	43900	180
538	20231124	100900	1111014800	44000	44000	44000	43950	19
539	20231124	100800	1110179200	44000	44000	44000	44000	10
540	20231124	100700	1109739200	44000	44000	44000	43950	62
541	20231124	100600	1107011600	44000	44000	44000	44000	13
542	20231124	100500	1106439600	44000	43950	44000	43950	49
543	20231124	100400	1104284600	43950	43950	43950	43950	7
544	20231124	100300	1103976950	44000	44000	44050	43950	577
545	20231124	100200	1078584450	43900	43950	43950	43900	23
546	20231124	100100	1077574300	43950	43950	44000	43950	130
547	20231124	100000	1071860750	43900	44050	44050	43900	47
548	20231124	095900	1069796650	43900	43950	43950	43900	67
549	20231124	095800	1066854000	43900	43950	43950	43900	180
550	20231124	095700	1058949450	43950	43900	44100	43900	140
551	20231124	095600	1052790050	43950	44050	44050	43950	171
552	20231124	095500	1045268250	44050	44050	44050	44050	16
553	20231124	095400	1044563450	44000	44050	44100	44000	52
554	20231124	095300	1042272000	44000	44000	44000	44000	0
555	20231124	095200	1042272000	44000	44100	44100	44000	63
556	20231124	095100	1039495850	44050	44100	44100	44050	179
557	20231124	095000	1031603700	44050	44000	44050	44000	128
558	20231124	094900	1025966150	44000	44000	44000	43900	325
559	20231124	094800	1011679700	43950	44000	44000	43950	81
560	20231124	094700	1008117250	44000	44100	44100	43950	229
561	20231124	094600	998031900	44100	44050	44100	44050	28
562	20231124	094500	996797950	44000	44050	44050	44000	86
563	20231124	094400	993010300	44000	44100	44100	44000	81
564	20231124	094300	989442450	44100	44050	44100	44050	26
565	20231124	094200	988297100	44000	44050	44050	44000	87
566	20231124	094100	984465550	44000	44050	44050	44000	47
567	20231124	094000	982396300	44050	44000	44050	44000	285
568	20231124	093900	969843500	44050	44050	44100	43950	157
569	20231124	093800	962934650	44050	43950	44050	43950	37
570	20231124	093700	961305800	44050	43950	44050	43950	33
571	20231124	093600	959855250	43950	44000	44100	43950	144
572	20231124	093500	953521850	44000	44100	44100	44000	67
573	20231124	093400	950570650	44000	44050	44100	43950	449
574	20231124	093300	930811200	44000	44000	44150	43950	506
575	20231124	093200	908541300	44000	44000	44000	43950	61
576	20231124	093100	905858850	44000	43850	44000	43650	1273
577	20231124	093000	849979450	43850	43800	43850	43800	374
578	20231124	092900	833580300	43800	43800	43850	43700	267
579	20231124	092800	821883800	43650	43700	43750	43650	638
580	20231124	092700	793991450	43700	43650	43700	43600	376
581	20231124	092600	777578800	43700	43700	43700	43650	25
582	20231124	092500	776486850	43700	43700	43700	43700	42
583	20231124	092400	774651450	43550	43550	43600	43500	811
584	20231124	092300	739342750	43550	43600	43600	43500	195
585	20231124	092200	730850900	43550	43700	43700	43550	1155
586	20231124	092100	680471700	43700	43750	43750	43650	664
587	20231124	092000	651445050	43750	43850	43850	43750	633
588	20231124	091900	623724100	43850	43900	43900	43800	312
589	20231124	091800	610037050	43900	43950	43950	43850	265
590	20231124	091700	598406700	43900	43950	44000	43900	735
591	20231124	091600	566107600	43950	44000	44050	43900	782
592	20231124	091500	531703000	44000	44050	44050	44000	453
593	20231124	091400	511751500	44050	44050	44100	44050	100
594	20231124	091300	507344000	44250	44250	44250	44000	1357
595	20231124	091200	447486500	44200	44200	44200	44150	82
596	20231124	091100	443865450	44200	44150	44200	44150	59
597	20231124	091000	441259050	44150	44300	44300	44150	152
598	20231124	090900	434529350	44150	44100	44150	44000	163
599	20231124	090800	427350000	44100	44300	44350	44100	631
600	20231124	090700	399445350	44300	44300	44300	44300	2152
601	20231124	090600	304111750	44350	44350	44500	44300	1885
602	20231124	090500	220479700	44350	44250	44350	44250	112
603	20231124	090400	215512650	44250	44150	44300	44050	2744
604	20231124	090300	94278900	44150	44100	44150	44050	311
605	20231124	090200	80557800	44150	44200	44200	44050	175
606	20231124	090100	72843000	44300	44300	44300	44300	102
607	20231124	090000	68324400	44300	43900	44300	43900	1551