KissMeData/056190/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192700	1630155900	29700	29700	29700	29700	1117
3	20231121	192600	1630155900	29700	29700	29700	29700	0
4	20231121	192500	1630155900	29700	29700	29700	29700	0
5	20231121	192400	1630155900	29700	29700	29700	29700	0
6	20231121	192300	1630155900	29700	29700	29700	29700	0
7	20231121	192200	1630155900	29700	29700	29700	29700	0
8	20231121	192100	1630155900	29700	29700	29700	29700	0
9	20231121	192000	1630155900	29700	29700	29700	29700	0
10	20231121	191900	1630155900	29700	29700	29700	29700	0
11	20231121	191800	1630155900	29700	29700	29700	29700	0
12	20231121	191700	1630155900	29700	29700	29700	29700	0
13	20231121	191600	1630155900	29700	29700	29700	29700	0
14	20231121	191500	1630155900	29700	29700	29700	29700	0
15	20231121	191400	1630155900	29700	29700	29700	29700	0
16	20231121	191300	1630155900	29700	29700	29700	29700	0
17	20231121	191200	1630155900	29700	29700	29700	29700	0
18	20231121	191100	1630155900	29700	29700	29700	29700	0
19	20231121	191000	1630155900	29700	29700	29700	29700	0
20	20231121	190900	1630155900	29700	29700	29700	29700	0
21	20231121	190800	1630155900	29700	29700	29700	29700	0
22	20231121	190700	1630155900	29700	29700	29700	29700	0
23	20231121	190600	1630155900	29700	29700	29700	29700	0
24	20231121	190500	1630155900	29700	29700	29700	29700	0
25	20231121	190400	1630155900	29700	29700	29700	29700	0
26	20231121	190300	1630155900	29700	29700	29700	29700	0
27	20231121	190200	1630155900	29700	29700	29700	29700	0
28	20231121	190100	1630155900	29700	29700	29700	29700	0
29	20231121	190000	1630155900	29700	29700	29700	29700	0
30	20231121	185900	1630155900	29700	29700	29700	29700	0
31	20231121	185800	1630155900	29700	29700	29700	29700	0
32	20231121	185700	1630155900	29700	29700	29700	29700	1117
33	20231121	185600	1630155900	29700	29700	29700	29700	0
34	20231121	185500	1630155900	29700	29700	29700	29700	0
35	20231121	185400	1630155900	29700	29700	29700	29700	0
36	20231121	185300	1630155900	29700	29700	29700	29700	0
37	20231121	185200	1630155900	29700	29700	29700	29700	0
38	20231121	185100	1630155900	29700	29700	29700	29700	0
39	20231121	185000	1630155900	29700	29700	29700	29700	0
40	20231121	184900	1630155900	29700	29700	29700	29700	0
41	20231121	184800	1630155900	29700	29700	29700	29700	0
42	20231121	184700	1630155900	29700	29700	29700	29700	0
43	20231121	184600	1630155900	29700	29700	29700	29700	0
44	20231121	184500	1630155900	29700	29700	29700	29700	0
45	20231121	184400	1630155900	29700	29700	29700	29700	0
46	20231121	184300	1630155900	29700	29700	29700	29700	0
47	20231121	184200	1630155900	29700	29700	29700	29700	0
48	20231121	184100	1630155900	29700	29700	29700	29700	0
49	20231121	184000	1630155900	29700	29700	29700	29700	0
50	20231121	183900	1630155900	29700	29700	29700	29700	0
51	20231121	183800	1630155900	29700	29700	29700	29700	0
52	20231121	183700	1630155900	29700	29700	29700	29700	0
53	20231121	183600	1630155900	29700	29700	29700	29700	0
54	20231121	183500	1630155900	29700	29700	29700	29700	0
55	20231121	183400	1630155900	29700	29700	29700	29700	0
56	20231121	183300	1630155900	29700	29700	29700	29700	0
57	20231121	183200	1630155900	29700	29700	29700	29700	0
58	20231121	183100	1630155900	29700	29700	29700	29700	0
59	20231121	183000	1630155900	29700	29700	29700	29700	0
60	20231121	182900	1630155900	29700	29700	29700	29700	0
61	20231121	182800	1630155900	29700	29700	29700	29700	0
62	20231121	182700	1630155900	29700	29700	29700	29700	1117
63	20231121	182600	1630155900	29700	29700	29700	29700	0
64	20231121	182500	1630155900	29700	29700	29700	29700	0
65	20231121	182400	1630155900	29700	29700	29700	29700	0
66	20231121	182300	1630155900	29700	29700	29700	29700	0
67	20231121	182200	1630155900	29700	29700	29700	29700	0
68	20231121	182100	1630155900	29700	29700	29700	29700	0
69	20231121	182000	1630155900	29700	29700	29700	29700	0
70	20231121	181900	1630155900	29700	29700	29700	29700	0
71	20231121	181800	1630155900	29700	29700	29700	29700	0
72	20231121	181700	1630155900	29700	29700	29700	29700	0
73	20231121	181600	1630155900	29700	29700	29700	29700	0
74	20231121	181500	1630155900	29700	29700	29700	29700	0
75	20231121	181400	1630155900	29700	29700	29700	29700	0
76	20231121	181300	1630155900	29700	29700	29700	29700	0
77	20231121	181200	1630155900	29700	29700	29700	29700	0
78	20231121	181100	1630155900	29700	29700	29700	29700	0
79	20231121	181000	1630155900	29700	29700	29700	29700	0
80	20231121	180900	1630155900	29700	29700	29700	29700	0
81	20231121	180800	1630155900	29700	29700	29700	29700	0
82	20231121	180700	1630155900	29700	29700	29700	29700	0
83	20231121	180600	1630155900	29700	29700	29700	29700	0
84	20231121	180500	1630155900	29700	29700	29700	29700	0
85	20231121	180400	1630155900	29700	29700	29700	29700	0
86	20231121	180300	1630155900	29700	29700	29700	29700	0
87	20231121	180200	1630155900	29700	29700	29700	29700	0
88	20231121	180100	1630155900	29700	29700	29700	29700	0
89	20231121	180000	1630155900	29700	29700	29700	29700	0
90	20231121	175900	1630155900	29700	29700	29700	29700	0
91	20231121	175800	1630155900	29700	29700	29700	29700	0
92	20231121	175700	1630155900	29700	29700	29700	29700	1117
93	20231121	175600	1630155900	29700	29700	29700	29700	0
94	20231121	175500	1630155900	29700	29700	29700	29700	0
95	20231121	175400	1630155900	29700	29700	29700	29700	0
96	20231121	175300	1630155900	29700	29700	29700	29700	0
97	20231121	175200	1630155900	29700	29700	29700	29700	0
98	20231121	175100	1630155900	29700	29700	29700	29700	0
99	20231121	175000	1630155900	29700	29700	29700	29700	0
100	20231121	174900	1630155900	29700	29700	29700	29700	0
101	20231121	174800	1630155900	29700	29700	29700	29700	0
102	20231121	174700	1630155900	29700	29700	29700	29700	0
103	20231121	174600	1630155900	29700	29700	29700	29700	0
104	20231121	174500	1630155900	29700	29700	29700	29700	0
105	20231121	174400	1630155900	29700	29700	29700	29700	0
106	20231121	174300	1630155900	29700	29700	29700	29700	0
107	20231121	174200	1630155900	29700	29700	29700	29700	0
108	20231121	174100	1630155900	29700	29700	29700	29700	0
109	20231121	174000	1630155900	29700	29700	29700	29700	0
110	20231121	173900	1630155900	29700	29700	29700	29700	0
111	20231121	173800	1630155900	29700	29700	29700	29700	0
112	20231121	173700	1630155900	29700	29700	29700	29700	0
113	20231121	173600	1630155900	29700	29700	29700	29700	0
114	20231121	173500	1630155900	29700	29700	29700	29700	0
115	20231121	173400	1630155900	29700	29700	29700	29700	0
116	20231121	173300	1630155900	29700	29700	29700	29700	0
117	20231121	173200	1630155900	29700	29700	29700	29700	0
118	20231121	173100	1630155900	29700	29700	29700	29700	0
119	20231121	173000	1630155900	29700	29700	29700	29700	0
120	20231121	172900	1630155900	29700	29700	29700	29700	0
121	20231121	172800	1630155900	29700	29700	29700	29700	0
122	20231121	172700	1630155900	29700	29700	29700	29700	1117
123	20231121	172600	1630155900	29700	29700	29700	29700	0
124	20231121	172500	1630155900	29700	29700	29700	29700	0
125	20231121	172400	1630155900	29700	29700	29700	29700	0
126	20231121	172300	1630155900	29700	29700	29700	29700	0
127	20231121	172200	1630155900	29700	29700	29700	29700	0
128	20231121	172100	1630155900	29700	29700	29700	29700	0
129	20231121	172000	1630155900	29700	29700	29700	29700	0
130	20231121	171900	1630155900	29700	29700	29700	29700	0
131	20231121	171800	1630155900	29700	29700	29700	29700	0
132	20231121	171700	1630155900	29700	29700	29700	29700	0
133	20231121	171600	1630155900	29700	29700	29700	29700	0
134	20231121	171500	1630155900	29700	29700	29700	29700	0
135	20231121	171400	1630155900	29700	29700	29700	29700	0
136	20231121	171300	1630155900	29700	29700	29700	29700	0
137	20231121	171200	1630155900	29700	29700	29700	29700	0
138	20231121	171100	1630155900	29700	29700	29700	29700	0
139	20231121	171000	1630155900	29700	29700	29700	29700	0
140	20231121	170900	1630155900	29700	29700	29700	29700	0
141	20231121	170800	1630155900	29700	29700	29700	29700	0
142	20231121	170700	1630155900	29700	29700	29700	29700	0
143	20231121	170600	1630155900	29700	29700	29700	29700	0
144	20231121	170500	1630155900	29700	29700	29700	29700	0
145	20231121	170400	1630155900	29700	29700	29700	29700	0
146	20231121	170300	1630155900	29700	29700	29700	29700	0
147	20231121	170200	1630155900	29700	29700	29700	29700	0
148	20231121	170100	1630155900	29700	29700	29700	29700	0
149	20231121	170000	1630155900	29700	29700	29700	29700	0
150	20231121	165900	1630155900	29700	29700	29700	29700	0
151	20231121	165800	1630155900	29700	29700	29700	29700	0
152	20231121	165700	1630155900	29700	29700	29700	29700	1117
153	20231121	165600	1630155900	29700	29700	29700	29700	0
154	20231121	165500	1630155900	29700	29700	29700	29700	0
155	20231121	165400	1630155900	29700	29700	29700	29700	0
156	20231121	165300	1630155900	29700	29700	29700	29700	0
157	20231121	165200	1630155900	29700	29700	29700	29700	0
158	20231121	165100	1630155900	29700	29700	29700	29700	0
159	20231121	165000	1630155900	29700	29700	29700	29700	0
160	20231121	164900	1630155900	29700	29700	29700	29700	0
161	20231121	164800	1630155900	29700	29700	29700	29700	0
162	20231121	164700	1630155900	29700	29700	29700	29700	0
163	20231121	164600	1630155900	29700	29700	29700	29700	0
164	20231121	164500	1630155900	29700	29700	29700	29700	0
165	20231121	164400	1630155900	29700	29700	29700	29700	0
166	20231121	164300	1630155900	29700	29700	29700	29700	0
167	20231121	164200	1630155900	29700	29700	29700	29700	0
168	20231121	164100	1630155900	29700	29700	29700	29700	0
169	20231121	164000	1630155900	29700	29700	29700	29700	0
170	20231121	163900	1630155900	29700	29700	29700	29700	0
171	20231121	163800	1630155900	29700	29700	29700	29700	0
172	20231121	163700	1630155900	29700	29700	29700	29700	0
173	20231121	163600	1630155900	29700	29700	29700	29700	0
174	20231121	163500	1630155900	29700	29700	29700	29700	0
175	20231121	163400	1630155900	29700	29700	29700	29700	0
176	20231121	163300	1630155900	29700	29700	29700	29700	0
177	20231121	163200	1630155900	29700	29700	29700	29700	0
178	20231121	163100	1630155900	29700	29700	29700	29700	0
179	20231121	163000	1630155900	29700	29700	29700	29700	0
180	20231121	162900	1630155900	29700	29700	29700	29700	0
181	20231121	162800	1630155900	29700	29700	29700	29700	0
182	20231121	162700	1630155900	29700	29700	29700	29700	1117
183	20231121	162600	1630155900	29700	29700	29700	29700	0
184	20231121	162500	1630155900	29700	29700	29700	29700	0
185	20231121	162400	1630155900	29700	29700	29700	29700	0
186	20231121	162300	1630155900	29700	29700	29700	29700	0
187	20231121	162200	1630155900	29700	29700	29700	29700	0
188	20231121	162100	1630155900	29700	29700	29700	29700	0
189	20231121	162000	1630155900	29700	29700	29700	29700	0
190	20231121	161900	1630155900	29700	29700	29700	29700	0
191	20231121	161800	1630155900	29700	29700	29700	29700	0
192	20231121	161700	1630155900	29700	29700	29700	29700	0
193	20231121	161600	1630155900	29700	29700	29700	29700	0
194	20231121	161500	1630155900	29700	29700	29700	29700	0
195	20231121	161400	1630155900	29700	29700	29700	29700	0
196	20231121	161300	1630155900	29700	29700	29700	29700	0
197	20231121	161200	1630155900	29700	29700	29700	29700	0
198	20231121	161100	1630155900	29700	29700	29700	29700	0
199	20231121	161000	1630155900	29700	29700	29700	29700	0
200	20231121	160900	1630155900	29700	29700	29700	29700	0
201	20231121	160800	1630155900	29700	29700	29700	29700	0
202	20231121	160700	1630155900	29700	29700	29700	29700	0
203	20231121	160600	1630155900	29700	29700	29700	29700	0
204	20231121	160500	1630155900	29700	29700	29700	29700	0
205	20231121	160400	1630155900	29700	29700	29700	29700	0
206	20231121	160300	1630155900	29700	29700	29700	29700	0
207	20231121	160200	1630155900	29700	29700	29700	29700	0
208	20231121	160100	1630155900	29700	29700	29700	29700	0
209	20231121	160000	1630155900	29700	29700	29700	29700	0
210	20231121	155900	1630155900	29700	29700	29700	29700	0
211	20231121	155800	1630155900	29700	29700	29700	29700	0
212	20231121	155700	1630155900	29700	29700	29700	29700	1117
213	20231121	155600	1630155900	29700	29700	29700	29700	0
214	20231121	155500	1630155900	29700	29700	29700	29700	0
215	20231121	155400	1630155900	29700	29700	29700	29700	0
216	20231121	155300	1630155900	29700	29700	29700	29700	0
217	20231121	155200	1630155900	29700	29700	29700	29700	0
218	20231121	155100	1630155900	29700	29700	29700	29700	0
219	20231121	155000	1630155900	29700	29700	29700	29700	0
220	20231121	154900	1630155900	29700	29700	29700	29700	0
221	20231121	154800	1630155900	29700	29700	29700	29700	0
222	20231121	154700	1630155900	29700	29700	29700	29700	0
223	20231121	154600	1630155900	29700	29700	29700	29700	0
224	20231121	154500	1630155900	29700	29700	29700	29700	0
225	20231121	154400	1630155900	29700	29700	29700	29700	0
226	20231121	154300	1630155900	29700	29700	29700	29700	0
227	20231121	154200	1630155900	29700	29700	29700	29700	0
228	20231121	154100	1630155900	29700	29700	29700	29700	0
229	20231121	154000	1630155900	29700	29700	29700	29700	0
230	20231121	153900	1630155900	29700	29700	29700	29700	0
231	20231121	153800	1630155900	29700	29700	29700	29700	0
232	20231121	153700	1630155900	29700	29700	29700	29700	0
233	20231121	153600	1630155900	29700	29700	29700	29700	0
234	20231121	153500	1630155900	29700	29700	29700	29700	0
235	20231121	153400	1630155900	29700	29700	29700	29700	0
236	20231121	153300	1630155900	29700	29700	29700	29700	0
237	20231121	153200	1630155900	29700	29700	29700	29700	0
238	20231121	153100	1630155900	29700	29700	29700	29700	0
239	20231121	153000	1630155900	29700	29700	29700	29700	1117
240	20231121	152900	1596981000	29800	29800	29800	29800	0
241	20231121	152800	1596981000	29800	29800	29800	29800	0
242	20231121	152700	1596981000	29800	29800	29800	29800	0
243	20231121	152600	1596981000	29800	29800	29800	29800	0
244	20231121	152500	1596981000	29800	29800	29800	29800	0
245	20231121	152400	1596981000	29800	29800	29800	29800	0
246	20231121	152300	1596981000	29800	29800	29800	29800	0
247	20231121	152200	1596981000	29800	29800	29800	29800	0
248	20231121	152100	1596981000	29800	29800	29800	29800	0
249	20231121	152000	1596981000	29800	29800	29800	29800	0
250	20231121	151900	1596981000	29800	29800	29850	29700	100
251	20231121	151800	1594001050	29800	29750	29800	29700	61
252	20231121	151700	1592185350	29750	29800	29800	29750	170
253	20231121	151600	1587126300	29800	29800	29800	29800	14
254	20231121	151500	1586709100	29750	29750	29800	29750	199
255	20231121	151400	1580785750	29750	29750	29750	29700	176
256	20231121	151300	1575551050	29750	29750	29750	29700	160
257	20231121	151200	1570797100	29750	29800	29800	29700	573
258	20231121	151100	1553751500	29750	29750	29800	29750	113
259	20231121	151000	1550389700	29800	29750	29800	29750	13
260	20231121	150900	1550002900	29750	29750	29800	29750	145
261	20231121	150800	1545689100	29750	29750	29800	29750	36
262	20231121	150700	1544617950	29750	29750	29800	29750	28
263	20231121	150600	1543784750	29750	29750	29800	29750	160
264	20231121	150500	1539024600	29800	29750	29800	29750	34
265	20231121	150400	1538013050	29750	29750	29800	29750	34
266	20231121	150300	1537001500	29750	29850	29850	29750	85
267	20231121	150200	1534470000	29850	29750	29850	29750	433
268	20231121	150100	1521570700	29750	29800	29800	29750	80
269	20231121	150000	1519190650	29750	29750	29750	29750	130
270	20231121	145900	1515323150	29750	29750	29800	29750	112
271	20231121	145800	1511991100	29800	29750	29800	29750	43
272	20231121	145700	1510710800	29750	29800	29800	29700	98
273	20231121	145600	1507792200	29800	29800	29800	29800	159
274	20231121	145500	1503054000	29750	29750	29800	29750	167
275	20231121	145400	1498085700	29750	29750	29750	29750	24
276	20231121	145300	1497371700	29800	29700	29800	29700	29
277	20231121	145200	1496510300	29700	29750	29750	29700	145
278	20231121	145100	1492197600	29800	29700	29800	29700	63
279	20231121	145000	1490322500	29800	29700	29800	29700	30
280	20231121	144900	1489430300	29700	29750	29750	29700	39
281	20231121	144800	1488270950	29750	29750	29800	29750	107
282	20231121	144700	1485087650	29750	29800	29800	29750	75
283	20231121	144600	1482856200	29800	29750	29800	29700	26
284	20231121	144500	1482083750	29750	29750	29800	29750	290
285	20231121	144400	1473456200	29750	29750	29750	29750	36
286	20231121	144300	1472385200	29750	29800	29800	29750	38
287	20231121	144200	1471254650	29750	29750	29750	29750	2
288	20231121	144100	1471195150	29750	29750	29800	29750	247
289	20231121	144000	1463846800	29750	29800	29800	29750	50
290	20231121	143900	1462357850	29800	29750	29800	29750	3
291	20231121	143800	1462268550	29750	29750	29750	29750	88
292	20231121	143700	1459650550	29800	29750	29800	29750	95
293	20231121	143600	1456824250	29750	29800	29800	29750	65
294	20231121	143500	1454890350	29750	29750	29750	29750	102
295	20231121	143400	1451855850	29750	29750	29800	29750	114
296	20231121	143300	1448464300	29750	29750	29750	29750	2
297	20231121	143200	1448404800	29750	29800	29800	29750	41
298	20231121	143100	1447184950	29750	29750	29750	29700	137
299	20231121	143000	1443110550	29800	29750	29800	29700	1471
300	20231121	142900	1399345700	29800	29800	29800	29800	1
301	20231121	142800	1399315900	29750	29750	29800	29750	31
302	20231121	142700	1398393600	29750	29750	29800	29750	177
303	20231121	142600	1393127500	29750	29750	29750	29750	0
304	20231121	142500	1393127500	29750	29750	29800	29750	32
305	20231121	142400	1392175400	29750	29750	29750	29750	0
306	20231121	142300	1392175400	29750	29750	29750	29750	126
307	20231121	142200	1388426900	29750	29750	29750	29750	36
308	20231121	142100	1387355900	29750	29750	29750	29750	16
309	20231121	142000	1386879900	29750	29750	29750	29750	101
310	20231121	141900	1383875150	29750	29750	29750	29750	20
311	20231121	141800	1383280150	29750	29750	29750	29750	25
312	20231121	141700	1382536400	29750	29750	29750	29750	40
313	20231121	141600	1381346400	29750	29800	29800	29750	125
314	20231121	141500	1377627150	29750	29800	29800	29750	574
315	20231121	141400	1360536850	29800	29800	29800	29800	0
316	20231121	141300	1360536850	29800	29800	29800	29800	123
317	20231121	141200	1356871450	29800	29800	29800	29800	0
318	20231121	141100	1356871450	29800	29800	29800	29800	38
319	20231121	141000	1355739050	29800	29800	29800	29800	131
320	20231121	140900	1351835250	29800	29800	29800	29800	95
321	20231121	140800	1349004250	29800	29800	29850	29800	29
322	20231121	140700	1348139550	29800	29800	29800	29800	26
323	20231121	140600	1347364750	29800	29800	29800	29800	121
324	20231121	140500	1343758950	29800	29800	29800	29800	1
325	20231121	140400	1343729150	29800	29800	29800	29800	28
326	20231121	140300	1342894750	29800	29850	29850	29800	7
327	20231121	140200	1342685900	29800	29800	29800	29800	119
328	20231121	140100	1339139700	29800	29800	29800	29800	52
329	20231121	140000	1337590100	29800	29800	29800	29800	34
330	20231121	135900	1336576900	29800	29800	29800	29800	287
331	20231121	135800	1328024300	29800	29800	29800	29800	3
332	20231121	135700	1327934900	29800	29800	29800	29800	53
333	20231121	135600	1326355500	29800	29800	29800	29800	26
334	20231121	135500	1325580700	29800	29800	29800	29800	82
335	20231121	135400	1323137100	29800	29800	29800	29800	27
336	20231121	135300	1322332500	29800	29800	29800	29800	2
337	20231121	135200	1322272900	29800	29800	29800	29800	26
338	20231121	135100	1321498100	29800	29800	29800	29800	134
339	20231121	135000	1317504900	29800	29800	29800	29800	19
340	20231121	134900	1316938700	29800	29800	29800	29800	2
341	20231121	134800	1316879100	29850	29800	29850	29800	140
342	20231121	134700	1312706750	29850	29850	29850	29850	28
343	20231121	134600	1311870950	29800	29850	29850	29800	278
344	20231121	134500	1303572750	29850	29800	29850	29800	42
345	20231121	134400	1302320800	29800	29800	29850	29800	122
346	20231121	134300	1298685150	29800	29800	29800	29800	27
347	20231121	134200	1297880550	29800	29800	29800	29800	39
348	20231121	134100	1296718350	29800	29800	29850	29800	113
349	20231121	134000	1293350700	29800	29800	29800	29800	23
350	20231121	133900	1292665300	29800	29800	29800	29800	19
351	20231121	133800	1292099100	29800	29800	29800	29800	57
352	20231121	133700	1290400500	29850	29800	29850	29800	216
353	20231121	133600	1283963350	29800	29800	29800	29800	33
354	20231121	133500	1282979950	29800	29800	29800	29800	89
355	20231121	133400	1280327750	29800	29800	29850	29800	181
356	20231121	133300	1274933600	29850	29850	29850	29850	24
357	20231121	133200	1274217200	29800	29800	29800	29800	32
358	20231121	133100	1273263600	29800	29850	29850	29800	22
359	20231121	133000	1272607950	29850	29800	29850	29800	151
360	20231121	132900	1268103550	29800	29800	29800	29800	72
361	20231121	132800	1265957950	29900	29850	29900	29850	358
362	20231121	132700	1255271250	29800	29800	29800	29800	138
363	20231121	132600	1251158850	29800	29800	29850	29800	40
364	20231121	132500	1249965850	29800	29850	29850	29800	1093
365	20231121	132400	1217346350	29850	29900	29900	29850	494
366	20231121	132300	1202596600	29900	29900	29900	29900	121
367	20231121	132200	1198978700	29900	29900	29900	29900	83
368	20231121	132100	1196497000	29900	29900	29900	29850	57
369	20231121	132000	1194793550	29900	29900	29900	29900	311
370	20231121	131900	1185494650	29900	29900	29900	29900	56
371	20231121	131800	1183820250	29900	29900	29900	29900	0
372	20231121	131700	1183820250	29900	29900	29900	29900	29
373	20231121	131600	1182953150	29900	29900	29900	29900	98
374	20231121	131500	1180022950	29900	29900	29900	29900	26
375	20231121	131400	1179245550	29900	29900	29900	29900	0
376	20231121	131300	1179245550	29900	29900	29900	29900	22
377	20231121	131200	1178587750	29900	29900	29900	29900	431
378	20231121	131100	1165700850	29900	29900	29900	29900	0
379	20231121	131000	1165700850	29900	29900	29900	29900	25
380	20231121	130900	1164953350	29900	29900	29900	29900	94
381	20231121	130800	1162142750	29900	29900	29900	29900	21
382	20231121	130700	1161514850	29900	29900	29900	29900	23
383	20231121	130600	1160827150	29950	29950	29950	29950	0
384	20231121	130500	1160827150	29950	29950	29950	29950	17
385	20231121	130400	1160318000	29900	29900	29900	29900	0
386	20231121	130300	1160318000	29900	29900	29900	29900	50
387	20231121	130200	1158823000	29900	29950	29950	29900	119
388	20231121	130100	1155261050	29900	29900	29900	29900	0
389	20231121	130000	1155261050	29900	29900	29900	29900	36
390	20231121	125900	1154184650	30000	30000	30000	30000	4
391	20231121	125800	1154064650	29900	29950	29950	29900	112
392	20231121	125700	1150711500	29950	29950	29950	29950	0
393	20231121	125600	1150711500	29950	29950	29950	29950	346
394	20231121	125500	1140348800	29950	29950	30000	29950	266
395	20231121	125400	1132374550	29950	29950	30000	29950	264
396	20231121	125300	1124466500	29950	29950	29950	29950	0
397	20231121	125200	1124466500	29950	29950	29950	29950	0
398	20231121	125100	1124466500	29950	29950	29950	29950	372
399	20231121	125000	1113325100	29950	29950	29950	29950	0
400	20231121	124900	1113325100	29950	29950	30000	29950	112
401	20231121	124800	1109966350	29950	29950	30000	29950	146
402	20231121	124700	1105592450	29950	29950	29950	29950	29
403	20231121	124600	1104723900	30000	30000	30000	30000	36
404	20231121	124500	1103643900	29950	29950	29950	29950	40
405	20231121	124400	1102445900	29950	29950	29950	29950	90
406	20231121	124300	1099750400	29950	29950	29950	29950	16
407	20231121	124200	1099271200	29900	29900	29950	29900	58
408	20231121	124100	1097535150	30000	29950	30000	29950	117
409	20231121	124000	1094029650	29900	29950	29950	29900	28
410	20231121	123900	1093192400	29900	29900	29900	29900	23
411	20231121	123800	1092504700	30000	30000	30000	30000	0
412	20231121	123700	1092504700	30000	30000	30000	29950	311
413	20231121	123600	1083184700	30000	30000	30000	30000	0
414	20231121	123500	1083184700	30000	30000	30000	30000	0
415	20231121	123400	1083184700	30000	30000	30000	30000	102
416	20231121	123300	1080124700	30000	30000	30000	30000	1
417	20231121	123200	1080094700	30050	30050	30050	30050	10
418	20231121	123100	1079794200	30050	30000	30050	30000	7
419	20231121	123000	1079584150	29950	30000	30000	29950	98
420	20231121	122900	1076644900	29950	30000	30050	29950	108
421	20231121	122800	1073404700	30050	30000	30050	30000	461
422	20231121	122700	1059570650	30000	30000	30000	30000	11
423	20231121	122600	1059240650	29950	29950	30000	29950	412
424	20231121	122500	1046901200	30000	29950	30000	29950	223
425	20231121	122400	1040222300	29950	29950	29950	29950	30
426	20231121	122300	1039323800	29950	29900	29950	29900	714
427	20231121	122200	1017943900	29950	29950	29950	29950	0
428	20231121	122100	1017943900	29950	29850	29950	29850	114
429	20231121	122000	1014535800	29950	29950	29950	29950	27
430	20231121	121900	1013727150	29900	29900	29900	29900	90
431	20231121	121800	1011036150	29900	29900	29900	29900	16
432	20231121	121700	1010557750	29900	29900	29900	29900	16
433	20231121	121600	1010079350	29900	29900	29900	29900	117
434	20231121	121500	1006581050	29900	29900	29900	29900	6
435	20231121	121400	1006401650	29900	29900	29900	29900	16
436	20231121	121300	1005923250	29900	29900	29900	29900	16
437	20231121	121200	1005444850	29900	29900	29900	29900	94
438	20231121	121100	1002634250	29950	29950	29950	29950	33
439	20231121	121000	1001645900	29900	29900	29900	29900	0
440	20231121	120900	1001645900	29900	29900	29900	29900	113
441	20231121	120800	998267200	29900	29850	29900	29850	150
442	20231121	120700	993789600	29900	29900	29900	29900	81
443	20231121	120600	991367700	29850	29850	29850	29850	0
444	20231121	120500	991367700	29850	29900	29900	29850	37
445	20231121	120400	990262700	29900	29900	29900	29900	1
446	20231121	120300	990232800	29900	29900	29900	29900	0
447	20231121	120200	990232800	29900	29850	29900	29850	118
448	20231121	120100	986708450	29850	29900	29900	29850	31
449	20231121	120000	985782700	29900	29850	29900	29850	2
450	20231121	115900	985722950	29850	29900	29900	29850	121
451	20231121	115800	982105700	29900	29850	29950	29850	101
452	20231121	115700	979086250	29900	29900	29900	29900	3
453	20231121	115600	978996550	29900	29900	29900	29850	38
454	20231121	115500	977861000	29900	29850	29900	29850	114
455	20231121	115400	974456550	29850	29850	29850	29850	23
456	20231121	115300	973770000	29900	29850	29900	29850	294
457	20231121	115200	964979950	29850	29850	29850	29850	833
458	20231121	115100	940114900	29850	29850	29850	29850	106
459	20231121	115000	936950800	29850	29850	29850	29850	28
460	20231121	114900	936115000	29850	29850	29850	29850	57
461	20231121	114800	934413550	29850	29850	29850	29850	22
462	20231121	114700	933756850	29850	29850	29850	29850	101
463	20231121	114600	930742000	29850	29850	29850	29850	13
464	20231121	114500	930353950	29850	29900	29900	29850	29
465	20231121	114400	929488150	29850	29850	29850	29850	103
466	20231121	114300	926413600	29850	29900	29900	29850	27
467	20231121	114200	925607600	29850	29850	29850	29850	15
468	20231121	114100	925159850	29900	29900	29900	29900	10
469	20231121	114000	924860850	29850	29850	29850	29850	121
470	20231121	113900	921249000	29900	29850	29900	29850	44
471	20231121	113800	919935550	29850	29850	29850	29850	0
472	20231121	113700	919935550	29850	29850	29850	29850	112
473	20231121	113600	916592350	29850	29850	29850	29850	1
474	20231121	113500	916562500	29850	29850	29850	29850	43
475	20231121	113400	915278950	29850	29850	29850	29850	11
476	20231121	113300	914950600	29850	29850	29900	29850	103
477	20231121	113200	911875850	29850	29850	29850	29850	14
478	20231121	113100	911457950	29850	29850	29850	29850	0
479	20231121	113000	911457950	29850	29850	29900	29850	175
480	20231121	112900	906234100	29850	29850	29850	29850	26
481	20231121	112800	905458000	29850	29850	29850	29850	13
482	20231121	112700	905069950	29850	29900	29900	29850	35
483	20231121	112600	904024900	29850	29850	29850	29850	81
484	20231121	112500	901607050	29850	29900	29900	29850	13
485	20231121	112400	901218950	29900	29900	29900	29900	1
486	20231121	112300	901189050	29900	29900	29900	29850	21
487	20231121	112200	900561700	29900	29900	29900	29900	5
488	20231121	112100	900412200	29950	29950	29950	29850	122
489	20231121	112000	896759700	29850	29850	29850	29850	14
490	20231121	111900	896341800	29950	29900	29950	29900	409
491	20231121	111800	884096150	29850	29850	29850	29850	14
492	20231121	111700	883678250	29850	29850	29950	29850	611
493	20231121	111600	865389300	29850	29900	29950	29850	510
494	20231121	111500	850123500	29900	29900	29900	29900	159
495	20231121	111400	845369400	29900	29900	29900	29900	68
496	20231121	111300	843336200	29900	29900	29900	29900	9
497	20231121	111200	843067100	29900	29900	29900	29900	158
498	20231121	111100	838342900	29900	29900	29900	29900	30
499	20231121	111000	837445900	29900	29900	29900	29900	58
500	20231121	110900	835711700	29900	29900	29900	29900	10
501	20231121	110800	835412700	29900	29900	29900	29900	128
502	20231121	110700	831585500	29950	29950	29950	29950	65
503	20231121	110600	829638750	29950	29950	29950	29950	65
504	20231121	110500	827692000	29950	29950	29950	29950	106
505	20231121	110400	824517300	29950	29950	29950	29950	14
506	20231121	110300	824098000	29950	29950	30000	29950	430
507	20231121	110200	811214500	29950	29950	29950	29950	10
508	20231121	110100	810915000	30000	29950	30000	29950	16
509	20231121	110000	810435750	30000	30000	30000	30000	0
510	20231121	105900	810435750	30000	30000	30000	30000	83
511	20231121	105800	807945750	30000	30000	30000	30000	166
512	20231121	105700	802965750	30000	30050	30050	30000	165
513	20231121	105600	798008150	30000	30000	30000	29950	139
514	20231121	105500	793839850	30000	29950	30000	29950	13
515	20231121	105400	793449900	29950	30000	30000	29950	14
516	20231121	105300	793030550	29950	30000	30000	29950	326
517	20231121	105200	783253050	30000	30000	30000	29950	59
518	20231121	105100	781484800	29950	29950	29950	29950	90
519	20231121	105000	778789300	29950	29950	29950	29950	13
520	20231121	104900	778399950	29950	29950	29950	29950	11
521	20231121	104800	778070500	29950	29950	29950	29950	0
522	20231121	104700	778070500	29950	30000	30000	29950	32
523	20231121	104600	777111400	29950	29950	29950	29950	0
524	20231121	104500	777111400	29950	29950	29950	29950	8
525	20231121	104400	776871800	30050	29950	30050	29950	138
526	20231121	104300	772733350	29950	30050	30050	29950	42
527	20231121	104200	771473000	30050	30050	30050	29950	846
528	20231121	104100	746058200	30000	30000	30000	30000	10
529	20231121	104000	745758200	30000	30000	30000	29950	97
530	20231121	103900	742849100	29950	30000	30000	29950	72
531	20231121	103800	740691800	29950	30000	30000	29950	1065
532	20231121	103700	708742950	29950	29950	29950	29950	120
533	20231121	103600	705148950	29950	29900	29950	29900	798
534	20231121	103500	681248900	29900	29900	29900	29900	0
535	20231121	103400	681248900	29900	29900	29900	29900	0
536	20231121	103300	681248900	29900	29900	29900	29900	106
537	20231121	103200	678079500	29900	29900	29900	29900	1
538	20231121	103100	678049600	29900	29900	29900	29900	26
539	20231121	103000	677272200	30000	29950	30000	29900	113
540	20231121	102900	673888900	29950	29850	29950	29850	1150
541	20231121	102800	639451150	29850	29900	29900	29850	196
542	20231121	102700	633591700	29850	29900	29900	29850	47
543	20231121	102600	632188350	29850	29850	29850	29850	110
544	20231121	102500	628904850	29850	29850	29850	29850	2
545	20231121	102400	628845150	29850	29850	29850	29850	43
546	20231121	102300	627561600	29850	29850	29850	29850	31
547	20231121	102200	626636250	29900	29900	29900	29850	56
548	20231121	102100	624964450	29850	29900	29900	29850	35
549	20231121	102000	623919250	29900	29900	29900	29900	8
550	20231121	101900	623680050	29900	29900	29900	29900	137
551	20231121	101800	619583750	29900	29900	29900	29900	17
552	20231121	101700	619075450	29900	29900	29900	29900	42
553	20231121	101600	617819650	29900	29850	29900	29850	71
554	20231121	101500	615698150	29900	29900	29900	29900	54
555	20231121	101400	614083550	29900	29900	29900	29900	62
556	20231121	101300	612229750	29900	29950	29950	29900	25
557	20231121	101200	611481200	29900	29900	29900	29900	76
558	20231121	101100	609208800	29900	29950	29950	29900	7
559	20231121	101000	608999250	29900	29900	29900	29900	0
560	20231121	100900	608999250	29900	29850	29900	29850	150
561	20231121	100800	604515550	29900	29850	29900	29850	161
562	20231121	100700	599708800	29900	29900	29900	29900	0
563	20231121	100600	599708800	29900	29900	29900	29900	15
564	20231121	100500	599260300	29900	29900	29900	29900	198
565	20231121	100400	593340100	29900	29850	29900	29850	128
566	20231121	100300	589514500	29850	29850	29850	29850	73
567	20231121	100200	587335450	29850	29850	29850	29850	85
568	20231121	100100	584798200	29850	29850	29850	29850	169
569	20231121	100000	579753550	29900	29950	29950	29900	10
570	20231121	095900	579454500	29950	29850	29950	29850	17
571	20231121	095800	578946850	29950	29850	29950	29850	81
572	20231121	095700	576528600	29900	29850	29900	29850	78
573	20231121	095600	574198700	29900	29850	29900	29850	133
574	20231121	095500	570227050	29850	29950	30000	29850	348
575	20231121	095400	559793050	29800	29800	29950	29800	89
576	20231121	095300	557139050	29800	29850	30000	29800	2045
577	20231121	095200	495800650	29850	29800	29850	29800	17
578	20231121	095100	495293450	29800	29800	29950	29800	1224
579	20231121	095000	458675250	29850	29800	29850	29800	32
580	20231121	094900	457721600	29800	29850	29850	29800	896
581	20231121	094800	431019450	29850	29850	29850	29850	17
582	20231121	094700	430512000	29850	29850	29850	29800	264
583	20231121	094600	422633000	29850	29850	29850	29850	120
584	20231121	094500	419051000	29850	29850	29850	29850	120
585	20231121	094400	415469000	29900	29850	29900	29850	86
586	20231121	094300	412901400	29850	29850	29850	29850	141
587	20231121	094200	408692550	29850	29850	29900	29850	45
588	20231121	094100	407349000	29850	29900	29900	29850	231
589	20231121	094000	400445050	29900	29900	29950	29900	526
590	20231121	093900	384717150	29900	29950	29950	29900	36
591	20231121	093800	383640700	29950	29900	29950	29900	59
592	20231121	093700	381876500	29900	29900	29900	29900	66
593	20231121	093600	379903100	29900	29900	29900	29900	120
594	20231121	093500	376315100	29900	29900	29900	29900	10
595	20231121	093400	376016100	29900	29950	29950	29900	341
596	20231121	093300	365803950	29950	29950	29950	29950	86
597	20231121	093200	363228250	29950	29950	30000	29950	205
598	20231121	093100	357088450	29950	29950	30000	29950	857
599	20231121	093000	331404750	29950	29950	29950	29950	60
600	20231121	092900	329607750	29950	29950	30050	29950	1066
601	20231121	092800	297630150	29950	29950	29950	29950	53
602	20231121	092700	296042800	29950	30050	30050	29950	893
603	20231121	092600	269266650	30000	29950	30000	29900	881
604	20231121	092500	242863650	29950	29900	29950	29900	197
605	20231121	092400	236963550	29900	29900	29900	29900	208
606	20231121	092300	230744350	29900	29900	30050	29900	1257
607	20231121	092200	193042350	29900	29950	29950	29900	342
608	20231121	092100	182801000	29950	29950	29950	29950	39
609	20231121	092000	181632950	29950	29950	29950	29950	1
610	20231121	091900	181603000	30000	29950	30000	29950	337
611	20231121	091800	171493050	30000	30000	30000	30000	0
612	20231121	091700	171493050	30000	29950	30000	29950	21
613	20231121	091600	170864050	29950	29950	30050	29950	150
614	20231121	091500	166371450	30050	30050	30050	30000	562
615	20231121	091400	149505500	30050	29950	30050	29900	814
616	20231121	091300	125106450	29950	29900	29950	29900	93
617	20231121	091200	122325700	29900	29900	29900	29900	326
618	20231121	091100	112578300	29950	29900	29950	29900	83
619	20231121	091000	110096450	29900	29900	29900	29900	439
620	20231121	090900	96970350	29900	29900	29950	29900	636
621	20231121	090800	77949800	29900	29900	29900	29850	506
622	20231121	090700	62820500	29850	29800	29850	29800	495
623	20231121	090600	48057850	29750	29800	29800	29750	405
624	20231121	090500	36006350	29800	29800	29800	29800	303
625	20231121	090400	26976950	29800	29900	29900	29800	219
626	20231121	090300	20447200	29850	29800	29850	29800	80
627	20231121	090200	18059250	29850	29850	29850	29850	98
628	20231121	090100	15133950	29850	29850	29850	29850	142
629	20231121	090000	10895250	29850	29850	29850	29850	365