KissMeData/103590/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	200700	19875547400	21850	21850	21850	21850	17676
3	20241122	200600	19875547400	21850	21850	21850	21850	0
4	20241122	200500	19875547400	21850	21850	21850	21850	0
5	20241122	200400	19875547400	21850	21850	21850	21850	0
6	20241122	200300	19875547400	21850	21850	21850	21850	0
7	20241122	200200	19875547400	21850	21850	21850	21850	0
8	20241122	200100	19875547400	21850	21850	21850	21850	0
9	20241122	200000	19875547400	21850	21850	21850	21850	0
10	20241122	195900	19875547400	21850	21850	21850	21850	0
11	20241122	195800	19875547400	21850	21850	21850	21850	0
12	20241122	195700	19875547400	21850	21850	21850	21850	0
13	20241122	195600	19875547400	21850	21850	21850	21850	0
14	20241122	195500	19875547400	21850	21850	21850	21850	0
15	20241122	195400	19875547400	21850	21850	21850	21850	0
16	20241122	195300	19875547400	21850	21850	21850	21850	0
17	20241122	195200	19875547400	21850	21850	21850	21850	0
18	20241122	195100	19875547400	21850	21850	21850	21850	0
19	20241122	195000	19875547400	21850	21850	21850	21850	0
20	20241122	194900	19875547400	21850	21850	21850	21850	0
21	20241122	194800	19875547400	21850	21850	21850	21850	0
22	20241122	194700	19875547400	21850	21850	21850	21850	0
23	20241122	194600	19875547400	21850	21850	21850	21850	0
24	20241122	194500	19875547400	21850	21850	21850	21850	0
25	20241122	194400	19875547400	21850	21850	21850	21850	0
26	20241122	194300	19875547400	21850	21850	21850	21850	0
27	20241122	194200	19875547400	21850	21850	21850	21850	0
28	20241122	194100	19875547400	21850	21850	21850	21850	0
29	20241122	194000	19875547400	21850	21850	21850	21850	0
30	20241122	193900	19875547400	21850	21850	21850	21850	0
31	20241122	193800	19875547400	21850	21850	21850	21850	0
32	20241122	193700	19875547400	21850	21850	21850	21850	17676
33	20241122	193600	19875547400	21850	21850	21850	21850	0
34	20241122	193500	19875547400	21850	21850	21850	21850	0
35	20241122	193400	19875547400	21850	21850	21850	21850	0
36	20241122	193300	19875547400	21850	21850	21850	21850	0
37	20241122	193200	19875547400	21850	21850	21850	21850	0
38	20241122	193100	19875547400	21850	21850	21850	21850	0
39	20241122	193000	19875547400	21850	21850	21850	21850	0
40	20241122	192900	19875547400	21850	21850	21850	21850	0
41	20241122	192800	19875547400	21850	21850	21850	21850	0
42	20241122	192700	19875547400	21850	21850	21850	21850	0
43	20241122	192600	19875547400	21850	21850	21850	21850	0
44	20241122	192500	19875547400	21850	21850	21850	21850	0
45	20241122	192400	19875547400	21850	21850	21850	21850	0
46	20241122	192300	19875547400	21850	21850	21850	21850	0
47	20241122	192200	19875547400	21850	21850	21850	21850	0
48	20241122	192100	19875547400	21850	21850	21850	21850	0
49	20241122	192000	19875547400	21850	21850	21850	21850	0
50	20241122	191900	19875547400	21850	21850	21850	21850	0
51	20241122	191800	19875547400	21850	21850	21850	21850	0
52	20241122	191700	19875547400	21850	21850	21850	21850	0
53	20241122	191600	19875547400	21850	21850	21850	21850	0
54	20241122	191500	19875547400	21850	21850	21850	21850	0
55	20241122	191400	19875547400	21850	21850	21850	21850	0
56	20241122	191300	19875547400	21850	21850	21850	21850	0
57	20241122	191200	19875547400	21850	21850	21850	21850	0
58	20241122	191100	19875547400	21850	21850	21850	21850	0
59	20241122	191000	19875547400	21850	21850	21850	21850	0
60	20241122	190900	19875547400	21850	21850	21850	21850	0
61	20241122	190800	19875547400	21850	21850	21850	21850	0
62	20241122	190700	19875547400	21850	21850	21850	21850	17676
63	20241122	190600	19875547400	21850	21850	21850	21850	0
64	20241122	190500	19875547400	21850	21850	21850	21850	0
65	20241122	190400	19875547400	21850	21850	21850	21850	0
66	20241122	190300	19875547400	21850	21850	21850	21850	0
67	20241122	190200	19875547400	21850	21850	21850	21850	0
68	20241122	190100	19875547400	21850	21850	21850	21850	0
69	20241122	190000	19875547400	21850	21850	21850	21850	0
70	20241122	185900	19875547400	21850	21850	21850	21850	0
71	20241122	185800	19875547400	21850	21850	21850	21850	0
72	20241122	185700	19875547400	21850	21850	21850	21850	0
73	20241122	185600	19875547400	21850	21850	21850	21850	0
74	20241122	185500	19875547400	21850	21850	21850	21850	0
75	20241122	185400	19875547400	21850	21850	21850	21850	0
76	20241122	185300	19875547400	21850	21850	21850	21850	0
77	20241122	185200	19875547400	21850	21850	21850	21850	0
78	20241122	185100	19875547400	21850	21850	21850	21850	0
79	20241122	185000	19875547400	21850	21850	21850	21850	0
80	20241122	184900	19875547400	21850	21850	21850	21850	0
81	20241122	184800	19875547400	21850	21850	21850	21850	0
82	20241122	184700	19875547400	21850	21850	21850	21850	0
83	20241122	184600	19875547400	21850	21850	21850	21850	0
84	20241122	184500	19875547400	21850	21850	21850	21850	0
85	20241122	184400	19875547400	21850	21850	21850	21850	0
86	20241122	184300	19875547400	21850	21850	21850	21850	0
87	20241122	184200	19875547400	21850	21850	21850	21850	0
88	20241122	184100	19875547400	21850	21850	21850	21850	0
89	20241122	184000	19875547400	21850	21850	21850	21850	0
90	20241122	183900	19875547400	21850	21850	21850	21850	0
91	20241122	183800	19875547400	21850	21850	21850	21850	0
92	20241122	183700	19875547400	21850	21850	21850	21850	17676
93	20241122	183600	19875547400	21850	21850	21850	21850	0
94	20241122	183500	19875547400	21850	21850	21850	21850	0
95	20241122	183400	19875547400	21850	21850	21850	21850	0
96	20241122	183300	19875547400	21850	21850	21850	21850	0
97	20241122	183200	19875547400	21850	21850	21850	21850	0
98	20241122	183100	19875547400	21850	21850	21850	21850	0
99	20241122	183000	19875547400	21850	21850	21850	21850	0
100	20241122	182900	19875547400	21850	21850	21850	21850	0
101	20241122	182800	19875547400	21850	21850	21850	21850	0
102	20241122	182700	19875547400	21850	21850	21850	21850	0
103	20241122	182600	19875547400	21850	21850	21850	21850	0
104	20241122	182500	19875547400	21850	21850	21850	21850	0
105	20241122	182400	19875547400	21850	21850	21850	21850	0
106	20241122	182300	19875547400	21850	21850	21850	21850	0
107	20241122	182200	19875547400	21850	21850	21850	21850	0
108	20241122	182100	19875547400	21850	21850	21850	21850	0
109	20241122	182000	19875547400	21850	21850	21850	21850	0
110	20241122	181900	19875547400	21850	21850	21850	21850	0
111	20241122	181800	19875547400	21850	21850	21850	21850	0
112	20241122	181700	19875547400	21850	21850	21850	21850	0
113	20241122	181600	19875547400	21850	21850	21850	21850	0
114	20241122	181500	19875547400	21850	21850	21850	21850	0
115	20241122	181400	19875547400	21850	21850	21850	21850	0
116	20241122	181300	19875547400	21850	21850	21850	21850	0
117	20241122	181200	19875547400	21850	21850	21850	21850	0
118	20241122	181100	19875547400	21850	21850	21850	21850	0
119	20241122	181000	19875547400	21850	21850	21850	21850	0
120	20241122	180900	19875547400	21850	21850	21850	21850	0
121	20241122	180800	19875547400	21850	21850	21850	21850	0
122	20241122	180700	19875547400	21850	21850	21850	21850	17676
123	20241122	180600	19875547400	21850	21850	21850	21850	0
124	20241122	180500	19875547400	21850	21850	21850	21850	0
125	20241122	180400	19875547400	21850	21850	21850	21850	0
126	20241122	180300	19875547400	21850	21850	21850	21850	0
127	20241122	180200	19875547400	21850	21850	21850	21850	0
128	20241122	180100	19875547400	21850	21850	21850	21850	0
129	20241122	180000	19875547400	21850	21850	21850	21850	0
130	20241122	175900	19875547400	21850	21850	21850	21850	0
131	20241122	175800	19875547400	21850	21850	21850	21850	0
132	20241122	175700	19875547400	21850	21850	21850	21850	0
133	20241122	175600	19875547400	21850	21850	21850	21850	0
134	20241122	175500	19875547400	21850	21850	21850	21850	0
135	20241122	175400	19875547400	21850	21850	21850	21850	0
136	20241122	175300	19875547400	21850	21850	21850	21850	0
137	20241122	175200	19875547400	21850	21850	21850	21850	0
138	20241122	175100	19875547400	21850	21850	21850	21850	0
139	20241122	175000	19875547400	21850	21850	21850	21850	0
140	20241122	174900	19875547400	21850	21850	21850	21850	0
141	20241122	174800	19875547400	21850	21850	21850	21850	0
142	20241122	174700	19875547400	21850	21850	21850	21850	0
143	20241122	174600	19875547400	21850	21850	21850	21850	0
144	20241122	174500	19875547400	21850	21850	21850	21850	0
145	20241122	174400	19875547400	21850	21850	21850	21850	0
146	20241122	174300	19875547400	21850	21850	21850	21850	0
147	20241122	174200	19875547400	21850	21850	21850	21850	0
148	20241122	174100	19875547400	21850	21850	21850	21850	0
149	20241122	174000	19875547400	21850	21850	21850	21850	0
150	20241122	173900	19875547400	21850	21850	21850	21850	0
151	20241122	173800	19875547400	21850	21850	21850	21850	0
152	20241122	173700	19875547400	21850	21850	21850	21850	17676
153	20241122	173600	19875547400	21850	21850	21850	21850	0
154	20241122	173500	19875547400	21850	21850	21850	21850	0
155	20241122	173400	19875547400	21850	21850	21850	21850	0
156	20241122	173300	19875547400	21850	21850	21850	21850	0
157	20241122	173200	19875547400	21850	21850	21850	21850	0
158	20241122	173100	19875547400	21850	21850	21850	21850	0
159	20241122	173000	19875547400	21850	21850	21850	21850	0
160	20241122	172900	19875547400	21850	21850	21850	21850	0
161	20241122	172800	19875547400	21850	21850	21850	21850	0
162	20241122	172700	19875547400	21850	21850	21850	21850	0
163	20241122	172600	19875547400	21850	21850	21850	21850	0
164	20241122	172500	19875547400	21850	21850	21850	21850	0
165	20241122	172400	19875547400	21850	21850	21850	21850	0
166	20241122	172300	19875547400	21850	21850	21850	21850	0
167	20241122	172200	19875547400	21850	21850	21850	21850	0
168	20241122	172100	19875547400	21850	21850	21850	21850	0
169	20241122	172000	19875547400	21850	21850	21850	21850	0
170	20241122	171900	19875547400	21850	21850	21850	21850	0
171	20241122	171800	19875547400	21850	21850	21850	21850	0
172	20241122	171700	19875547400	21850	21850	21850	21850	0
173	20241122	171600	19875547400	21850	21850	21850	21850	0
174	20241122	171500	19875547400	21850	21850	21850	21850	0
175	20241122	171400	19875547400	21850	21850	21850	21850	0
176	20241122	171300	19875547400	21850	21850	21850	21850	0
177	20241122	171200	19875547400	21850	21850	21850	21850	0
178	20241122	171100	19875547400	21850	21850	21850	21850	0
179	20241122	171000	19875547400	21850	21850	21850	21850	0
180	20241122	170900	19875547400	21850	21850	21850	21850	0
181	20241122	170800	19875547400	21850	21850	21850	21850	0
182	20241122	170700	19875547400	21850	21850	21850	21850	17676
183	20241122	170600	19875547400	21850	21850	21850	21850	0
184	20241122	170500	19875547400	21850	21850	21850	21850	0
185	20241122	170400	19875547400	21850	21850	21850	21850	0
186	20241122	170300	19875547400	21850	21850	21850	21850	0
187	20241122	170200	19875547400	21850	21850	21850	21850	0
188	20241122	170100	19875547400	21850	21850	21850	21850	0
189	20241122	170000	19875547400	21850	21850	21850	21850	0
190	20241122	165900	19875547400	21850	21850	21850	21850	0
191	20241122	165800	19875547400	21850	21850	21850	21850	0
192	20241122	165700	19875547400	21850	21850	21850	21850	0
193	20241122	165600	19875547400	21850	21850	21850	21850	0
194	20241122	165500	19875547400	21850	21850	21850	21850	0
195	20241122	165400	19875547400	21850	21850	21850	21850	0
196	20241122	165300	19875547400	21850	21850	21850	21850	0
197	20241122	165200	19875547400	21850	21850	21850	21850	0
198	20241122	165100	19875547400	21850	21850	21850	21850	0
199	20241122	165000	19875547400	21850	21850	21850	21850	0
200	20241122	164900	19875547400	21850	21850	21850	21850	0
201	20241122	164800	19875547400	21850	21850	21850	21850	0
202	20241122	164700	19875547400	21850	21850	21850	21850	0
203	20241122	164600	19875547400	21850	21850	21850	21850	0
204	20241122	164500	19875547400	21850	21850	21850	21850	0
205	20241122	164400	19875547400	21850	21850	21850	21850	0
206	20241122	164300	19875547400	21850	21850	21850	21850	0
207	20241122	164200	19875547400	21850	21850	21850	21850	0
208	20241122	164100	19875547400	21850	21850	21850	21850	0
209	20241122	164000	19875547400	21850	21850	21850	21850	0
210	20241122	163900	19875547400	21850	21850	21850	21850	0
211	20241122	163800	19875547400	21850	21850	21850	21850	0
212	20241122	163700	19875547400	21850	21850	21850	21850	17676
213	20241122	163600	19875547400	21850	21850	21850	21850	0
214	20241122	163500	19875547400	21850	21850	21850	21850	0
215	20241122	163400	19875547400	21850	21850	21850	21850	0
216	20241122	163300	19875547400	21850	21850	21850	21850	0
217	20241122	163200	19875547400	21850	21850	21850	21850	0
218	20241122	163100	19875547400	21850	21850	21850	21850	0
219	20241122	163000	19875547400	21850	21850	21850	21850	0
220	20241122	162900	19875547400	21850	21850	21850	21850	0
221	20241122	162800	19875547400	21850	21850	21850	21850	0
222	20241122	162700	19875547400	21850	21850	21850	21850	0
223	20241122	162600	19875547400	21850	21850	21850	21850	0
224	20241122	162500	19875547400	21850	21850	21850	21850	0
225	20241122	162400	19875547400	21850	21850	21850	21850	0
226	20241122	162300	19875547400	21850	21850	21850	21850	0
227	20241122	162200	19875547400	21850	21850	21850	21850	0
228	20241122	162100	19875547400	21850	21850	21850	21850	0
229	20241122	162000	19875547400	21850	21850	21850	21850	0
230	20241122	161900	19875547400	21850	21850	21850	21850	0
231	20241122	161800	19875547400	21850	21850	21850	21850	0
232	20241122	161700	19875547400	21850	21850	21850	21850	0
233	20241122	161600	19875547400	21850	21850	21850	21850	0
234	20241122	161500	19875547400	21850	21850	21850	21850	0
235	20241122	161400	19875547400	21850	21850	21850	21850	0
236	20241122	161300	19875547400	21850	21850	21850	21850	0
237	20241122	161200	19875547400	21850	21850	21850	21850	0
238	20241122	161100	19875547400	21850	21850	21850	21850	0
239	20241122	161000	19875547400	21850	21850	21850	21850	0
240	20241122	160900	19875547400	21850	21850	21850	21850	0
241	20241122	160800	19875547400	21850	21850	21850	21850	0
242	20241122	160700	19875547400	21850	21850	21850	21850	17676
243	20241122	160600	19875547400	21850	21850	21850	21850	0
244	20241122	160500	19875547400	21850	21850	21850	21850	0
245	20241122	160400	19875547400	21850	21850	21850	21850	0
246	20241122	160300	19875547400	21850	21850	21850	21850	0
247	20241122	160200	19875547400	21850	21850	21850	21850	0
248	20241122	160100	19875547400	21850	21850	21850	21850	0
249	20241122	160000	19875547400	21850	21850	21850	21850	0
250	20241122	155900	19875547400	21850	21850	21850	21850	0
251	20241122	155800	19875547400	21850	21850	21850	21850	0
252	20241122	155700	19875547400	21850	21850	21850	21850	0
253	20241122	155600	19875547400	21850	21850	21850	21850	0
254	20241122	155500	19875547400	21850	21850	21850	21850	0
255	20241122	155400	19875547400	21850	21850	21850	21850	0
256	20241122	155300	19875547400	21850	21850	21850	21850	0
257	20241122	155200	19875547400	21850	21850	21850	21850	0
258	20241122	155100	19875547400	21850	21850	21850	21850	0
259	20241122	155000	19875547400	21850	21850	21850	21850	0
260	20241122	154900	19875547400	21850	21850	21850	21850	0
261	20241122	154800	19875547400	21850	21850	21850	21850	0
262	20241122	154700	19875547400	21850	21850	21850	21850	0
263	20241122	154600	19875547400	21850	21850	21850	21850	0
264	20241122	154500	19875547400	21850	21850	21850	21850	0
265	20241122	154400	19875547400	21850	21850	21850	21850	0
266	20241122	154300	19875547400	21850	21850	21850	21850	0
267	20241122	154200	19875547400	21850	21850	21850	21850	0
268	20241122	154100	19875547400	21850	21850	21850	21850	0
269	20241122	154000	19875547400	21850	21850	21850	21850	0
270	20241122	153900	19875547400	21850	21850	21850	21850	0
271	20241122	153800	19875547400	21850	21850	21850	21850	0
272	20241122	153700	19875547400	21850	21850	21850	21850	17676
273	20241122	153600	19875547400	21850	21850	21850	21850	0
274	20241122	153500	19875547400	21850	21850	21850	21850	0
275	20241122	153400	19875547400	21850	21850	21850	21850	0
276	20241122	153300	19875547400	21850	21850	21850	21850	0
277	20241122	153200	19875547400	21850	21850	21850	21850	0
278	20241122	153100	19875547400	21850	21850	21850	21850	0
279	20241122	153000	19875547400	21850	21850	21850	21850	17676
280	20241122	152900	19489326800	21850	21850	21850	21850	0
281	20241122	152800	19489326800	21850	21850	21850	21850	0
282	20241122	152700	19489326800	21850	21850	21850	21850	0
283	20241122	152600	19489326800	21850	21850	21850	21850	0
284	20241122	152500	19489326800	21850	21850	21850	21850	0
285	20241122	152400	19489326800	21850	21850	21850	21850	0
286	20241122	152300	19489326800	21850	21850	21850	21850	0
287	20241122	152200	19489326800	21850	21850	21850	21850	0
288	20241122	152100	19489326800	21850	21850	21850	21850	0
289	20241122	152000	19489326800	21850	21850	21850	21850	0
290	20241122	151900	19489326800	21850	21850	21900	21800	3260
291	20241122	151800	19418130200	21850	21850	21850	21800	3548
292	20241122	151700	19340620450	21850	21850	21850	21800	1181
293	20241122	151600	19314852200	21800	21850	21850	21800	1922
294	20241122	151500	19272907850	21850	21900	21900	21800	2425
295	20241122	151400	19219921500	21900	21900	21900	21800	1660
296	20241122	151300	19183624400	21900	21900	21900	21850	1614
297	20241122	151200	19148346000	21850	21900	21900	21850	408
298	20241122	151100	19139412400	21800	21850	21850	21800	1706
299	20241122	151000	19102136650	21850	21850	21850	21800	1115
300	20241122	150900	19077801400	21800	21850	21850	21750	2083
301	20241122	150800	19032396400	21800	21850	21850	21800	3129
302	20241122	150700	18964143600	21850	21850	21850	21800	3092
303	20241122	150600	18896711000	21850	21900	21900	21850	1984
304	20241122	150500	18853349700	21900	21900	21900	21850	1222
305	20241122	150400	18826634950	21900	21900	21900	21850	1845
306	20241122	150300	18786303250	21900	21900	21900	21850	1181
307	20241122	150200	18760478600	21850	21900	21900	21850	1257
308	20241122	150100	18732986950	21900	21900	21950	21850	3234
309	20241122	150000	18662198600	21850	21850	21900	21800	1588
310	20241122	145900	18627509100	21850	21900	21900	21800	1955
311	20241122	145800	18584793100	21850	21750	21900	21750	14461
312	20241122	145700	18269464650	21800	21850	21850	21750	24026
313	20241122	145600	17745911800	21800	21850	21900	21800	2907
314	20241122	145500	17682489850	21850	21900	21900	21850	8255
315	20241122	145400	17502110700	21900	21900	21950	21850	3193
316	20241122	145300	17432202250	21900	21900	21950	21850	1418
317	20241122	145200	17401150400	21900	21900	21950	21850	1199
318	20241122	145100	17374928700	21900	21850	21950	21850	1518
319	20241122	145000	17341695200	21850	21850	21950	21850	1245
320	20241122	144900	17314456000	21900	21950	21950	21850	1899
321	20241122	144800	17272857050	21900	21950	21950	21900	1085
322	20241122	144700	17249091650	21950	21950	21950	21900	962
323	20241122	144600	17228010200	21900	21950	21950	21900	1085
324	20241122	144500	17204236500	21900	21850	21950	21850	1616
325	20241122	144400	17168849450	21900	21850	21950	21850	1110
326	20241122	144300	17144572900	21900	21900	21950	21850	1522
327	20241122	144200	17111278150	21900	21950	21950	21850	1895
328	20241122	144100	17069789200	21900	21950	21950	21900	1261
329	20241122	144000	17042159300	21900	21950	21950	21900	1753
330	20241122	143900	17003763900	21950	21950	21950	21900	1251
331	20241122	143800	16976329700	21950	22000	22000	21950	2521
332	20241122	143700	16920985100	22000	22000	22000	21950	2029
333	20241122	143600	16876390700	21950	21950	22000	21950	1166
334	20241122	143500	16850786300	21950	21950	22000	21950	744
335	20241122	143400	16834447050	21950	22000	22000	21950	1559
336	20241122	143300	16800198250	22000	21950	22000	21900	2455
337	20241122	143200	16746353500	21950	21950	21950	21900	2666
338	20241122	143100	16687860650	21900	21950	21950	21900	1183
339	20241122	143000	16661944700	21950	22000	22050	21950	1232
340	20241122	142900	16634863200	22050	22000	22050	21950	3608
341	20241122	142800	16555527850	22000	21950	22000	21950	587
342	20241122	142700	16542629050	22000	22000	22000	21950	550
343	20241122	142600	16530539750	22000	21950	22000	21900	3263
344	20241122	142500	16458923750	21950	21950	21950	21900	1267
345	20241122	142400	16431124750	21950	21900	21950	21900	405
346	20241122	142300	16422244100	21950	21950	21950	21900	313
347	20241122	142200	16415378400	21900	21900	21950	21850	4765
348	20241122	142100	16311053700	21900	21850	21900	21850	527
349	20241122	142000	16299533050	21900	21850	21900	21850	766
350	20241122	141900	16282791750	21850	21900	21900	21850	2543
351	20241122	141800	16227214450	21850	21900	21900	21850	872
352	20241122	141700	16208142350	21850	21900	21950	21850	661
353	20241122	141600	16193667400	21900	21900	21950	21850	338
354	20241122	141500	16186267750	21900	21900	21950	21850	4205
355	20241122	141400	16094358250	21950	21950	21950	21900	1781
356	20241122	141300	16055318250	21950	21950	21950	21900	1470
357	20241122	141200	16023098000	21950	21900	21950	21850	1577
358	20241122	141100	15988561150	21850	21900	21900	21850	1313
359	20241122	141000	15959818100	21900	21900	21900	21850	1591
360	20241122	140900	15925002500	21900	21850	21900	21850	607
361	20241122	140800	15911729800	21850	21850	21900	21850	388
362	20241122	140700	15903244300	21850	21850	21900	21850	1239
363	20241122	140600	15876155100	21900	21900	21900	21850	1394
364	20241122	140500	15845656350	21850	21900	21900	21850	3478
365	20241122	140400	15769534550	21900	21900	21950	21900	2401
366	20241122	140300	15716946550	21950	21900	21950	21900	744
367	20241122	140200	15700621600	21900	22000	22000	21900	577
368	20241122	140100	15687956650	22000	21950	22000	21900	2712
369	20241122	140000	15628438350	21900	21900	21950	21900	645
370	20241122	135900	15614305000	21950	21950	21950	21900	1335
371	20241122	135800	15585043550	21950	21900	21950	21900	805
372	20241122	135700	15567403450	21950	21950	22000	21900	941
373	20241122	135600	15546745150	22000	22000	22000	21950	293
374	20241122	135500	15540303550	21950	22000	22000	21950	721
375	20241122	135400	15524466700	22000	21950	22000	21950	340
376	20241122	135300	15516994300	21950	21950	22000	21950	363
377	20241122	135200	15509019150	21950	22000	22000	21950	760
378	20241122	135100	15492306600	22000	21950	22000	21900	2673
379	20241122	135000	15433637300	21950	21900	21950	21900	992
380	20241122	134900	15411879700	21950	21950	21950	21900	511
381	20241122	134800	15400681150	21950	21950	21950	21900	796
382	20241122	134700	15383236450	21950	21950	21950	21900	797
383	20241122	134600	15365767750	21900	21950	21950	21900	1192
384	20241122	134500	15339654300	21900	21900	21950	21900	708
385	20241122	134400	15324141500	21900	21950	21950	21900	635
386	20241122	134300	15310219700	21950	21900	21950	21900	271
387	20241122	134200	15304278750	21950	21950	21950	21900	349
388	20241122	134100	15296624700	21950	22000	22000	21950	2429
389	20241122	134000	15243301250	22000	22000	22000	21950	461
390	20241122	133900	15233173800	22000	21950	22000	21950	375
391	20241122	133800	15224931000	21950	21950	22000	21950	522
392	20241122	133700	15213466550	22000	21950	22000	21950	318
393	20241122	133600	15206476550	21950	22000	22050	21950	2787
394	20241122	133500	15145154600	22050	22000	22050	22000	545
395	20241122	133400	15133158700	22000	22000	22050	22000	525
396	20241122	133300	15121591200	22000	22050	22050	22000	122
397	20241122	133200	15118903450	22050	22050	22050	22000	421
398	20241122	133100	15109628100	22050	22050	22050	22050	236
399	20241122	133000	15104424300	22050	22000	22050	21950	381
400	20241122	132900	15096043300	22000	22000	22050	22000	254
401	20241122	132800	15090449150	22000	22050	22050	21950	1227
402	20241122	132700	15063453200	22050	22050	22050	22000	222
403	20241122	132600	15058559700	22050	22050	22050	22000	574
404	20241122	132500	15045903750	22050	21950	22050	21950	1174
405	20241122	132400	15020081800	22000	22000	22000	21950	818
406	20241122	132300	15002088800	22000	22000	22000	21950	181
407	20241122	132200	14998107000	22000	21900	22000	21900	4959
408	20241122	132100	14889256600	21950	21950	21950	21900	478
409	20241122	132000	14878771750	21950	21900	21950	21900	684
410	20241122	131900	14863785600	21950	21950	21950	21900	3058
411	20241122	131800	14796804700	21950	21900	21950	21900	6409
412	20241122	131700	14656439550	21950	21950	22000	21900	1554
413	20241122	131600	14622322650	21950	22000	22000	21950	2265
414	20241122	131500	14572603750	22000	22000	22000	21950	682
415	20241122	131400	14557624950	22000	22000	22050	22000	3786
416	20241122	131300	14474327650	22050	22000	22050	22000	466
417	20241122	131200	14464070600	22050	22050	22050	22000	171
418	20241122	131100	14460301250	22000	22000	22050	22000	429
419	20241122	131000	14450856700	22000	22000	22050	22000	446
420	20241122	130900	14441031100	22050	22050	22050	22000	288
421	20241122	130800	14434683300	22050	22000	22050	22000	81
422	20241122	130700	14432899200	22050	22050	22050	22000	3255
423	20241122	130600	14361278750	22050	22050	22050	22000	425
424	20241122	130500	14351919550	22050	22100	22100	22000	1063
425	20241122	130400	14328482600	22050	22050	22100	22050	274
426	20241122	130300	14322428400	22050	22050	22100	22050	919
427	20241122	130200	14302159500	22050	22100	22100	22000	390
428	20241122	130100	14293558200	22100	22100	22100	22000	3160
429	20241122	130000	14223970300	22100	22150	22150	22100	2403
430	20241122	125900	14170855850	22150	22100	22150	22100	394
431	20241122	125800	14162133050	22150	22150	22150	22100	226
432	20241122	125700	14157128250	22150	22150	22150	22100	303
433	20241122	125600	14150416950	22100	22150	22150	22100	247
434	20241122	125500	14144948150	22150	22100	22150	22100	279
435	20241122	125400	14138773250	22150	22150	22150	22100	345
436	20241122	125300	14131131900	22100	22150	22150	22100	247
437	20241122	125200	14125661400	22150	22100	22150	22100	620
438	20241122	125100	14111929300	22150	22150	22150	22100	233
439	20241122	125000	14106768400	22150	22050	22150	22050	2670
440	20241122	124900	14047765550	22100	22100	22100	22050	286
441	20241122	124800	14041448400	22100	22100	22150	22050	3908
442	20241122	124700	13955256300	22100	22100	22150	22100	552
443	20241122	124600	13943047200	22100	22100	22150	22100	2285
444	20241122	124500	13892543100	22100	22100	22150	22100	1388
445	20241122	124400	13861862300	22150	22100	22150	22050	2900
446	20241122	124300	13797777900	22100	22050	22100	22050	1131
447	20241122	124200	13772829950	22050	22100	22100	22050	808
448	20241122	124100	13754996700	22050	22100	22100	22050	737
449	20241122	124000	13738734450	22100	22100	22150	22050	774
450	20241122	123900	13721629650	22100	22100	22150	22050	595
451	20241122	123800	13708486350	22100	22100	22150	22100	323
452	20241122	123700	13701338300	22100	22150	22150	22100	1473
453	20241122	123600	13668776000	22100	22150	22150	22100	1887
454	20241122	123500	13627035300	22100	22150	22150	22100	410
455	20241122	123400	13617969950	22150	22150	22200	22100	863
456	20241122	123300	13598854250	22150	22150	22200	22150	286
457	20241122	123200	13592517000	22200	22150	22200	22150	194
458	20241122	123100	13588215750	22150	22150	22200	22100	582
459	20241122	123000	13575325150	22150	22100	22150	22100	894
460	20241122	122900	13555528350	22150	22200	22200	22100	2269
461	20241122	122800	13505264050	22200	22200	22200	22150	1103
462	20241122	122700	13480795550	22200	22200	22200	22150	127
463	20241122	122600	13477976550	22150	22150	22200	22150	155
464	20241122	122500	13474537250	22200	22150	22250	22150	806
465	20241122	122400	13456639600	22200	22200	22200	22150	375
466	20241122	122300	13448319800	22200	22250	22250	22150	1489
467	20241122	122200	13415258200	22250	22250	22250	22200	2843
468	20241122	122100	13352007650	22200	22200	22200	22150	2095
469	20241122	122000	13305514950	22200	22150	22200	22150	2181
470	20241122	121900	13257102150	22200	22200	22200	22150	154
471	20241122	121800	13253684950	22150	22100	22150	22100	766
472	20241122	121700	13236718550	22150	22100	22150	22100	355
473	20241122	121600	13228862000	22150	22150	22150	22150	1153
474	20241122	121500	13203323050	22150	22100	22150	22100	4091
475	20241122	121400	13112734800	22100	22050	22150	22050	1023
476	20241122	121300	13090123450	22100	22050	22100	22050	2252
477	20241122	121200	13040365750	22050	22050	22050	22050	1214
478	20241122	121100	13013597050	22000	22050	22050	22000	239
479	20241122	121000	13008329600	22050	22000	22050	22000	367
480	20241122	120900	13000247900	22000	22050	22050	22000	181
481	20241122	120800	12996258450	22050	22000	22050	22000	427
482	20241122	120700	12986861050	21950	22000	22000	21950	1875
483	20241122	120600	12945611550	22000	21950	22000	21950	225
484	20241122	120500	12940661900	21950	21950	22000	21900	3842
485	20241122	120400	12856339900	21950	21900	21950	21900	1308
486	20241122	120300	12827676650	21900	21950	21950	21900	7823
487	20241122	120200	12655964550	21950	21950	21950	21900	790
488	20241122	120100	12638646100	21900	21900	21950	21900	4796
489	20241122	120000	12533593400	21900	21900	21950	21900	871
490	20241122	115900	12514507550	21900	21950	21950	21850	221
491	20241122	115800	12509667250	21900	21950	21950	21900	2483
492	20241122	115700	12455282850	21950	21900	22000	21850	7564
493	20241122	115600	12289467900	21950	21950	22000	21800	35389
494	20241122	115500	11516658400	22000	21950	22000	21900	1260
495	20241122	115400	11489006450	21950	22000	22050	21950	2208
496	20241122	115300	11440470600	22000	22000	22000	21950	3370
497	20241122	115200	11366339550	21950	22000	22000	21950	351
498	20241122	115100	11358630350	22000	22050	22050	22000	1252
499	20241122	115000	11331080350	22000	22000	22050	21950	390
500	20241122	114900	11322500700	22000	22050	22050	22000	1280
501	20241122	114800	11294335250	22050	22000	22050	22000	5527
502	20241122	114700	11172723950	21900	22050	22050	21900	12183
503	20241122	114600	10904925250	22050	22100	22150	22050	4443
504	20241122	114500	10806896100	22100	22100	22150	22100	592
505	20241122	114400	10793803400	22150	22150	22150	22100	1176
506	20241122	114300	10767803300	22100	22100	22150	22100	402
507	20241122	114200	10758912000	22150	22150	22150	22100	340
508	20241122	114100	10751392150	22100	22100	22150	22100	785
509	20241122	114000	10734013250	22100	22100	22150	22100	1007
510	20241122	113900	10711744800	22100	22100	22150	22100	159
511	20241122	113800	10708229150	22100	22100	22150	22050	418
512	20241122	113700	10698993150	22100	22150	22150	22100	5264
513	20241122	113600	10582657700	22150	22100	22150	22100	195
514	20241122	113500	10578342050	22100	22100	22100	22050	510
515	20241122	113400	10567074100	22100	22100	22100	22050	5251
516	20241122	113300	10451028900	22100	22100	22100	22050	454
517	20241122	113200	10440998650	22050	22100	22100	22050	234
518	20241122	113100	10435833250	22050	22100	22100	22050	386
519	20241122	113000	10427318850	22050	22100	22100	22050	729
520	20241122	112900	10411235950	22100	22050	22100	22050	229
521	20241122	112800	10406179250	22100	22100	22100	22050	490
522	20241122	112700	10395355850	22100	22050	22100	22050	568
523	20241122	112600	10382826650	22100	22050	22100	22050	634
524	20241122	112500	10368843350	22100	22050	22100	22050	954
525	20241122	112400	10347791700	22100	22100	22100	22050	168
526	20241122	112300	10344081150	22100	22100	22100	22050	3131
527	20241122	112200	10275035500	22100	22050	22100	22050	281
528	20241122	112100	10268831100	22150	22150	22150	22100	6518
529	20241122	112000	10124635350	22150	22150	22200	22150	1073
530	20241122	111900	10100848700	22200	22150	22200	22150	1044
531	20241122	111800	10077720650	22150	22200	22200	22150	1183
532	20241122	111700	10051486600	22200	22150	22200	22150	4055
533	20241122	111600	9961491500	22200	22250	22300	22150	5103
534	20241122	111500	9847898400	22200	22200	22250	22150	4393
535	20241122	111400	9750374550	22200	22250	22250	22200	5503
536	20241122	111300	9628052750	22250	22150	22300	22100	4965
537	20241122	111200	9517841950	22150	22150	22200	22100	1774
538	20241122	111100	9478538100	22200	22100	22200	22100	2400
539	20241122	111000	9425382650	22100	22100	22150	22050	5244
540	20241122	110900	9309582050	22100	22050	22100	22050	888
541	20241122	110800	9289971700	22100	22050	22100	22050	702
542	20241122	110700	9274485250	22050	22100	22100	22050	969
543	20241122	110600	9253115800	22100	22100	22100	22050	510
544	20241122	110500	9241855400	22100	21900	22100	21900	10839
545	20241122	110400	9003326950	21950	21950	22000	21950	3995
546	20241122	110300	8915635100	21950	22000	22000	21900	1803
547	20241122	110200	8876054700	22000	21950	22000	21950	244
548	20241122	110100	8870697200	21950	22000	22050	21950	2936
549	20241122	110000	8806106750	22000	22050	22050	21950	1254
550	20241122	105900	8778517750	21950	21950	22000	21900	6723
551	20241122	105800	8630825500	21950	21950	21950	21900	2247
552	20241122	105700	8581574350	21900	21850	21950	21850	6214
553	20241122	105600	8445671650	21850	21900	21900	21800	14464
554	20241122	105500	8130026550	21900	21950	21950	21850	3748
555	20241122	105400	8047975650	22000	22050	22050	21900	10450
556	20241122	105300	7818439400	22000	22050	22050	22000	2001
557	20241122	105200	7774403450	22000	22050	22100	22000	4150
558	20241122	105100	7682898000	22100	22050	22100	22050	3501
559	20241122	105000	7605534350	22100	22050	22100	22050	638
560	20241122	104900	7591448450	22050	22100	22100	22050	69
561	20241122	104800	7589925500	22050	22050	22050	22000	5410
562	20241122	104700	7470663800	22050	22100	22100	22000	13388
563	20241122	104600	7175877850	22100	22100	22150	22050	704
564	20241122	104500	7160320150	22100	22100	22150	22050	3423
565	20241122	104400	7084719500	22100	22150	22200	22050	3032
566	20241122	104300	7017704600	22150	22150	22200	22100	238
567	20241122	104200	7012433100	22150	22150	22150	22100	3756
568	20241122	104100	6929362700	22100	22100	22150	22100	105
569	20241122	104000	6927042150	22100	22050	22150	22050	1252
570	20241122	103900	6899396000	22050	22200	22200	22000	29563
571	20241122	103800	6247498450	22200	22200	22200	22200	1291
572	20241122	103700	6218838250	22150	22150	22200	22100	1863
573	20241122	103600	6177568200	22100	22150	22150	22100	1960
574	20241122	103500	6134169150	22100	22100	22150	22050	1523
575	20241122	103400	6100489250	22100	22150	22150	22050	5833
576	20241122	103300	5971764600	22150	22200	22250	22100	9756
577	20241122	103200	5755716350	22250	22250	22250	22200	2953
578	20241122	103100	5690057550	22250	22250	22300	22250	2114
579	20241122	103000	5643005900	22250	22350	22350	22250	4702
580	20241122	102900	5538377550	22400	22350	22400	22300	15464
581	20241122	102800	5193196600	22350	22350	22400	22350	420
582	20241122	102700	5183791500	22400	22350	22400	22350	257
583	20241122	102600	5178044400	22350	22400	22400	22350	710
584	20241122	102500	5162147800	22400	22400	22400	22350	2882
585	20241122	102400	5097591700	22450	22400	22450	22400	942
586	20241122	102300	5076460050	22400	22400	22450	22400	259
587	20241122	102200	5070658150	22450	22400	22450	22400	412
588	20241122	102100	5061427800	22400	22400	22400	22400	349
589	20241122	102000	5053610200	22400	22400	22450	22400	632
590	20241122	101900	5039432150	22400	22400	22450	22400	3318
591	20241122	101800	4965102900	22400	22400	22450	22400	2204
592	20241122	101700	4915625150	22400	22400	22450	22400	800
593	20241122	101600	4897675250	22450	22400	22450	22400	458
594	20241122	101500	4887414100	22400	22400	22400	22400	366
595	20241122	101400	4879215700	22400	22400	22450	22400	144
596	20241122	101300	4875990000	22350	22350	22400	22350	1332
597	20241122	101200	4846185650	22350	22400	22400	22350	3525
598	20241122	101100	4767348800	22400	22400	22400	22350	4466
599	20241122	101000	4667342100	22400	22450	22450	22350	6029
600	20241122	100900	4532298850	22450	22450	22500	22450	2557
601	20241122	100800	4474893950	22500	22500	22500	22450	3231
602	20241122	100700	4402200200	22500	22600	22600	22500	9054
603	20241122	100600	4198107800	22550	22600	22600	22550	7138
604	20241122	100500	4036827800	22600	22600	22700	22600	6419
605	20241122	100400	3891611650	22600	22600	22650	22600	238
606	20241122	100300	3886232350	22600	22650	22650	22600	2014
607	20241122	100200	3840630650	22600	22650	22650	22600	6286
608	20241122	100100	3698281950	22600	22600	22700	22600	234
609	20241122	100000	3692989450	22600	22600	22650	22600	726
610	20241122	095900	3676551750	22700	22700	22700	22600	2511
611	20241122	095800	3619678100	22650	22650	22700	22650	943
612	20241122	095700	3598318250	22650	22700	22700	22650	210
613	20241122	095600	3593556150	22700	22650	22700	22650	211
614	20241122	095500	3588774950	22650	22650	22650	22650	1057
615	20241122	095400	3564833900	22650	22650	22700	22600	548
616	20241122	095300	3552418200	22650	22650	22650	22600	1555
617	20241122	095200	3517197650	22650	22600	22650	22600	538
618	20241122	095100	3505027050	22600	22600	22650	22600	520
619	20241122	095000	3493272800	22650	22700	22700	22600	3157
620	20241122	094900	3421783100	22700	22750	22750	22650	7861
621	20241122	094800	3243474900	22700	22700	22750	22700	152
622	20241122	094700	3240020050	22700	22750	22750	22700	373
623	20241122	094600	3231550150	22750	22750	22750	22700	3487
624	20241122	094500	3152255100	22750	22700	22750	22700	182
625	20241122	094400	3148123250	22700	22750	22750	22700	62
626	20241122	094300	3146715450	22750	22750	22750	22700	1593
627	20241122	094200	3110553800	22700	22700	22750	22700	216
628	20241122	094100	3105644400	22750	22750	22800	22750	1384
629	20241122	094000	3074158350	22750	22750	22800	22750	441
630	20241122	093900	3064125550	22750	22800	22800	22750	1729
631	20241122	093800	3024788950	22750	22800	22800	22750	321
632	20241122	093700	3017485900	22800	22750	22800	22750	1227
633	20241122	093600	2989568400	22800	22700	22800	22650	6199
634	20241122	093500	2848631950	22700	22750	22750	22700	5134
635	20241122	093400	2732089850	22700	22750	22750	22700	261
636	20241122	093300	2726154100	22750	22750	22750	22700	823
637	20241122	093200	2707431350	22700	22750	22800	22700	1549
638	20241122	093100	2672187050	22800	22800	22800	22750	1145
639	20241122	093000	2646081350	22800	22700	22800	22700	924
640	20241122	092900	2625064000	22750	22750	22750	22700	1259
641	20241122	092800	2596442100	22750	22750	22750	22700	1090
642	20241122	092700	2571691350	22750	22800	22800	22700	3560
643	20241122	092600	2490716050	22800	22750	22800	22750	143
644	20241122	092500	2487462300	22750	22750	22800	22750	2216
645	20241122	092400	2437048000	22750	22800	22800	22750	611
646	20241122	092300	2423117250	22800	22850	22850	22800	1443
647	20241122	092200	2390161050	22800	22800	22850	22800	699
648	20241122	092100	2374223350	22800	22750	22800	22750	991
649	20241122	092000	2351630050	22800	22850	22850	22700	2688
650	20241122	091900	2290425950	22850	22850	22950	22850	4680
651	20241122	091800	2183262000	22850	22900	22900	22850	994
652	20241122	091700	2160548850	22900	22800	22900	22750	2625
653	20241122	091600	2100597300	22800	22750	22800	22700	4609
654	20241122	091500	1995647550	22800	22800	22850	22750	987
655	20241122	091400	1973144100	22800	22750	22850	22750	7530
656	20241122	091300	1801731500	22750	22700	22750	22700	1999
657	20241122	091200	1756260400	22700	22850	22850	22700	7283
658	20241122	091100	1590251600	22850	22900	22950	22850	1280
659	20241122	091000	1560940550	22850	22900	23000	22850	10209
660	20241122	090900	1326920600	22900	22850	22900	22800	1781
661	20241122	090800	1286205100	22800	22800	22850	22750	1731
662	20241122	090700	1246719100	22800	22700	22850	22700	6385
663	20241122	090600	1101334750	22750	22700	22750	22600	6182
664	20241122	090500	961080500	22750	22650	22750	22650	9015
665	20241122	090400	756609750	22650	22650	22650	22600	1919
666	20241122	090300	713144900	22650	22600	22650	22600	1995
667	20241122	090200	668053950	22600	22700	22700	22600	2764
668	20241122	090100	605574050	22600	22650	22750	22600	6691
669	20241122	090000	453797950	22650	22450	22700	22450	19775