KissMeData/251270/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	204900	2059230600	49600	49600	49600	49600	5293
3	20241121	204800	2059230600	49600	49600	49600	49600	0
4	20241121	204700	2059230600	49600	49600	49600	49600	0
5	20241121	204600	2059230600	49600	49600	49600	49600	0
6	20241121	204500	2059230600	49600	49600	49600	49600	0
7	20241121	204400	2059230600	49600	49600	49600	49600	0
8	20241121	204300	2059230600	49600	49600	49600	49600	0
9	20241121	204200	2059230600	49600	49600	49600	49600	0
10	20241121	204100	2059230600	49600	49600	49600	49600	0
11	20241121	204000	2059230600	49600	49600	49600	49600	0
12	20241121	203900	2059230600	49600	49600	49600	49600	0
13	20241121	203800	2059230600	49600	49600	49600	49600	0
14	20241121	203700	2059230600	49600	49600	49600	49600	0
15	20241121	203600	2059230600	49600	49600	49600	49600	0
16	20241121	203500	2059230600	49600	49600	49600	49600	0
17	20241121	203400	2059230600	49600	49600	49600	49600	0
18	20241121	203300	2059230600	49600	49600	49600	49600	0
19	20241121	203200	2059230600	49600	49600	49600	49600	0
20	20241121	203100	2059230600	49600	49600	49600	49600	0
21	20241121	203000	2059230600	49600	49600	49600	49600	0
22	20241121	202900	2059230600	49600	49600	49600	49600	0
23	20241121	202800	2059230600	49600	49600	49600	49600	0
24	20241121	202700	2059230600	49600	49600	49600	49600	0
25	20241121	202600	2059230600	49600	49600	49600	49600	0
26	20241121	202500	2059230600	49600	49600	49600	49600	0
27	20241121	202400	2059230600	49600	49600	49600	49600	0
28	20241121	202300	2059230600	49600	49600	49600	49600	0
29	20241121	202200	2059230600	49600	49600	49600	49600	0
30	20241121	202100	2059230600	49600	49600	49600	49600	0
31	20241121	202000	2059230600	49600	49600	49600	49600	0
32	20241121	201900	2059230600	49600	49600	49600	49600	5293
33	20241121	201800	2059230600	49600	49600	49600	49600	0
34	20241121	201700	2059230600	49600	49600	49600	49600	0
35	20241121	201600	2059230600	49600	49600	49600	49600	0
36	20241121	201500	2059230600	49600	49600	49600	49600	0
37	20241121	201400	2059230600	49600	49600	49600	49600	0
38	20241121	201300	2059230600	49600	49600	49600	49600	0
39	20241121	201200	2059230600	49600	49600	49600	49600	0
40	20241121	201100	2059230600	49600	49600	49600	49600	0
41	20241121	201000	2059230600	49600	49600	49600	49600	0
42	20241121	200900	2059230600	49600	49600	49600	49600	0
43	20241121	200800	2059230600	49600	49600	49600	49600	0
44	20241121	200700	2059230600	49600	49600	49600	49600	0
45	20241121	200600	2059230600	49600	49600	49600	49600	0
46	20241121	200500	2059230600	49600	49600	49600	49600	0
47	20241121	200400	2059230600	49600	49600	49600	49600	0
48	20241121	200300	2059230600	49600	49600	49600	49600	0
49	20241121	200200	2059230600	49600	49600	49600	49600	0
50	20241121	200100	2059230600	49600	49600	49600	49600	0
51	20241121	200000	2059230600	49600	49600	49600	49600	0
52	20241121	195900	2059230600	49600	49600	49600	49600	0
53	20241121	195800	2059230600	49600	49600	49600	49600	0
54	20241121	195700	2059230600	49600	49600	49600	49600	0
55	20241121	195600	2059230600	49600	49600	49600	49600	0
56	20241121	195500	2059230600	49600	49600	49600	49600	0
57	20241121	195400	2059230600	49600	49600	49600	49600	0
58	20241121	195300	2059230600	49600	49600	49600	49600	0
59	20241121	195200	2059230600	49600	49600	49600	49600	0
60	20241121	195100	2059230600	49600	49600	49600	49600	0
61	20241121	195000	2059230600	49600	49600	49600	49600	0
62	20241121	194900	2059230600	49600	49600	49600	49600	5293
63	20241121	194800	2059230600	49600	49600	49600	49600	0
64	20241121	194700	2059230600	49600	49600	49600	49600	0
65	20241121	194600	2059230600	49600	49600	49600	49600	0
66	20241121	194500	2059230600	49600	49600	49600	49600	0
67	20241121	194400	2059230600	49600	49600	49600	49600	0
68	20241121	194300	2059230600	49600	49600	49600	49600	0
69	20241121	194200	2059230600	49600	49600	49600	49600	0
70	20241121	194100	2059230600	49600	49600	49600	49600	0
71	20241121	194000	2059230600	49600	49600	49600	49600	0
72	20241121	193900	2059230600	49600	49600	49600	49600	0
73	20241121	193800	2059230600	49600	49600	49600	49600	0
74	20241121	193700	2059230600	49600	49600	49600	49600	0
75	20241121	193600	2059230600	49600	49600	49600	49600	0
76	20241121	193500	2059230600	49600	49600	49600	49600	0
77	20241121	193400	2059230600	49600	49600	49600	49600	0
78	20241121	193300	2059230600	49600	49600	49600	49600	0
79	20241121	193200	2059230600	49600	49600	49600	49600	0
80	20241121	193100	2059230600	49600	49600	49600	49600	0
81	20241121	193000	2059230600	49600	49600	49600	49600	0
82	20241121	192900	2059230600	49600	49600	49600	49600	0
83	20241121	192800	2059230600	49600	49600	49600	49600	0
84	20241121	192700	2059230600	49600	49600	49600	49600	0
85	20241121	192600	2059230600	49600	49600	49600	49600	0
86	20241121	192500	2059230600	49600	49600	49600	49600	0
87	20241121	192400	2059230600	49600	49600	49600	49600	0
88	20241121	192300	2059230600	49600	49600	49600	49600	0
89	20241121	192200	2059230600	49600	49600	49600	49600	0
90	20241121	192100	2059230600	49600	49600	49600	49600	0
91	20241121	192000	2059230600	49600	49600	49600	49600	0
92	20241121	191900	2059230600	49600	49600	49600	49600	5293
93	20241121	191800	2059230600	49600	49600	49600	49600	0
94	20241121	191700	2059230600	49600	49600	49600	49600	0
95	20241121	191600	2059230600	49600	49600	49600	49600	0
96	20241121	191500	2059230600	49600	49600	49600	49600	0
97	20241121	191400	2059230600	49600	49600	49600	49600	0
98	20241121	191300	2059230600	49600	49600	49600	49600	0
99	20241121	191200	2059230600	49600	49600	49600	49600	0
100	20241121	191100	2059230600	49600	49600	49600	49600	0
101	20241121	191000	2059230600	49600	49600	49600	49600	0
102	20241121	190900	2059230600	49600	49600	49600	49600	0
103	20241121	190800	2059230600	49600	49600	49600	49600	0
104	20241121	190700	2059230600	49600	49600	49600	49600	0
105	20241121	190600	2059230600	49600	49600	49600	49600	0
106	20241121	190500	2059230600	49600	49600	49600	49600	0
107	20241121	190400	2059230600	49600	49600	49600	49600	0
108	20241121	190300	2059230600	49600	49600	49600	49600	0
109	20241121	190200	2059230600	49600	49600	49600	49600	0
110	20241121	190100	2059230600	49600	49600	49600	49600	0
111	20241121	190000	2059230600	49600	49600	49600	49600	0
112	20241121	185900	2059230600	49600	49600	49600	49600	0
113	20241121	185800	2059230600	49600	49600	49600	49600	0
114	20241121	185700	2059230600	49600	49600	49600	49600	0
115	20241121	185600	2059230600	49600	49600	49600	49600	0
116	20241121	185500	2059230600	49600	49600	49600	49600	0
117	20241121	185400	2059230600	49600	49600	49600	49600	0
118	20241121	185300	2059230600	49600	49600	49600	49600	0
119	20241121	185200	2059230600	49600	49600	49600	49600	0
120	20241121	185100	2059230600	49600	49600	49600	49600	0
121	20241121	185000	2059230600	49600	49600	49600	49600	0
122	20241121	184900	2059230600	49600	49600	49600	49600	5293
123	20241121	184800	2059230600	49600	49600	49600	49600	0
124	20241121	184700	2059230600	49600	49600	49600	49600	0
125	20241121	184600	2059230600	49600	49600	49600	49600	0
126	20241121	184500	2059230600	49600	49600	49600	49600	0
127	20241121	184400	2059230600	49600	49600	49600	49600	0
128	20241121	184300	2059230600	49600	49600	49600	49600	0
129	20241121	184200	2059230600	49600	49600	49600	49600	0
130	20241121	184100	2059230600	49600	49600	49600	49600	0
131	20241121	184000	2059230600	49600	49600	49600	49600	0
132	20241121	183900	2059230600	49600	49600	49600	49600	0
133	20241121	183800	2059230600	49600	49600	49600	49600	0
134	20241121	183700	2059230600	49600	49600	49600	49600	0
135	20241121	183600	2059230600	49600	49600	49600	49600	0
136	20241121	183500	2059230600	49600	49600	49600	49600	0
137	20241121	183400	2059230600	49600	49600	49600	49600	0
138	20241121	183300	2059230600	49600	49600	49600	49600	0
139	20241121	183200	2059230600	49600	49600	49600	49600	0
140	20241121	183100	2059230600	49600	49600	49600	49600	0
141	20241121	183000	2059230600	49600	49600	49600	49600	0
142	20241121	182900	2059230600	49600	49600	49600	49600	0
143	20241121	182800	2059230600	49600	49600	49600	49600	0
144	20241121	182700	2059230600	49600	49600	49600	49600	0
145	20241121	182600	2059230600	49600	49600	49600	49600	0
146	20241121	182500	2059230600	49600	49600	49600	49600	0
147	20241121	182400	2059230600	49600	49600	49600	49600	0
148	20241121	182300	2059230600	49600	49600	49600	49600	0
149	20241121	182200	2059230600	49600	49600	49600	49600	0
150	20241121	182100	2059230600	49600	49600	49600	49600	0
151	20241121	182000	2059230600	49600	49600	49600	49600	0
152	20241121	181900	2059230600	49600	49600	49600	49600	5293
153	20241121	181800	2059230600	49600	49600	49600	49600	0
154	20241121	181700	2059230600	49600	49600	49600	49600	0
155	20241121	181600	2059230600	49600	49600	49600	49600	0
156	20241121	181500	2059230600	49600	49600	49600	49600	0
157	20241121	181400	2059230600	49600	49600	49600	49600	0
158	20241121	181300	2059230600	49600	49600	49600	49600	0
159	20241121	181200	2059230600	49600	49600	49600	49600	0
160	20241121	181100	2059230600	49600	49600	49600	49600	0
161	20241121	181000	2059230600	49600	49600	49600	49600	0
162	20241121	180900	2059230600	49600	49600	49600	49600	0
163	20241121	180800	2059230600	49600	49600	49600	49600	0
164	20241121	180700	2059230600	49600	49600	49600	49600	0
165	20241121	180600	2059230600	49600	49600	49600	49600	0
166	20241121	180500	2059230600	49600	49600	49600	49600	0
167	20241121	180400	2059230600	49600	49600	49600	49600	0
168	20241121	180300	2059230600	49600	49600	49600	49600	0
169	20241121	180200	2059230600	49600	49600	49600	49600	0
170	20241121	180100	2059230600	49600	49600	49600	49600	0
171	20241121	180000	2059230600	49600	49600	49600	49600	0
172	20241121	175900	2059230600	49600	49600	49600	49600	0
173	20241121	175800	2059230600	49600	49600	49600	49600	0
174	20241121	175700	2059230600	49600	49600	49600	49600	0
175	20241121	175600	2059230600	49600	49600	49600	49600	0
176	20241121	175500	2059230600	49600	49600	49600	49600	0
177	20241121	175400	2059230600	49600	49600	49600	49600	0
178	20241121	175300	2059230600	49600	49600	49600	49600	0
179	20241121	175200	2059230600	49600	49600	49600	49600	0
180	20241121	175100	2059230600	49600	49600	49600	49600	0
181	20241121	175000	2059230600	49600	49600	49600	49600	0
182	20241121	174900	2059230600	49600	49600	49600	49600	5293
183	20241121	174800	2059230600	49600	49600	49600	49600	0
184	20241121	174700	2059230600	49600	49600	49600	49600	0
185	20241121	174600	2059230600	49600	49600	49600	49600	0
186	20241121	174500	2059230600	49600	49600	49600	49600	0
187	20241121	174400	2059230600	49600	49600	49600	49600	0
188	20241121	174300	2059230600	49600	49600	49600	49600	0
189	20241121	174200	2059230600	49600	49600	49600	49600	0
190	20241121	174100	2059230600	49600	49600	49600	49600	0
191	20241121	174000	2059230600	49600	49600	49600	49600	0
192	20241121	173900	2059230600	49600	49600	49600	49600	0
193	20241121	173800	2059230600	49600	49600	49600	49600	0
194	20241121	173700	2059230600	49600	49600	49600	49600	0
195	20241121	173600	2059230600	49600	49600	49600	49600	0
196	20241121	173500	2059230600	49600	49600	49600	49600	0
197	20241121	173400	2059230600	49600	49600	49600	49600	0
198	20241121	173300	2059230600	49600	49600	49600	49600	0
199	20241121	173200	2059230600	49600	49600	49600	49600	0
200	20241121	173100	2059230600	49600	49600	49600	49600	0
201	20241121	173000	2059230600	49600	49600	49600	49600	0
202	20241121	172900	2059230600	49600	49600	49600	49600	0
203	20241121	172800	2059230600	49600	49600	49600	49600	0
204	20241121	172700	2059230600	49600	49600	49600	49600	0
205	20241121	172600	2059230600	49600	49600	49600	49600	0
206	20241121	172500	2059230600	49600	49600	49600	49600	0
207	20241121	172400	2059230600	49600	49600	49600	49600	0
208	20241121	172300	2059230600	49600	49600	49600	49600	0
209	20241121	172200	2059230600	49600	49600	49600	49600	0
210	20241121	172100	2059230600	49600	49600	49600	49600	0
211	20241121	172000	2059230600	49600	49600	49600	49600	0
212	20241121	171900	2059230600	49600	49600	49600	49600	5293
213	20241121	171800	2059230600	49600	49600	49600	49600	0
214	20241121	171700	2059230600	49600	49600	49600	49600	0
215	20241121	171600	2059230600	49600	49600	49600	49600	0
216	20241121	171500	2059230600	49600	49600	49600	49600	0
217	20241121	171400	2059230600	49600	49600	49600	49600	0
218	20241121	171300	2059230600	49600	49600	49600	49600	0
219	20241121	171200	2059230600	49600	49600	49600	49600	0
220	20241121	171100	2059230600	49600	49600	49600	49600	0
221	20241121	171000	2059230600	49600	49600	49600	49600	0
222	20241121	170900	2059230600	49600	49600	49600	49600	0
223	20241121	170800	2059230600	49600	49600	49600	49600	0
224	20241121	170700	2059230600	49600	49600	49600	49600	0
225	20241121	170600	2059230600	49600	49600	49600	49600	0
226	20241121	170500	2059230600	49600	49600	49600	49600	0
227	20241121	170400	2059230600	49600	49600	49600	49600	0
228	20241121	170300	2059230600	49600	49600	49600	49600	0
229	20241121	170200	2059230600	49600	49600	49600	49600	0
230	20241121	170100	2059230600	49600	49600	49600	49600	0
231	20241121	170000	2059230600	49600	49600	49600	49600	0
232	20241121	165900	2059230600	49600	49600	49600	49600	0
233	20241121	165800	2059230600	49600	49600	49600	49600	0
234	20241121	165700	2059230600	49600	49600	49600	49600	0
235	20241121	165600	2059230600	49600	49600	49600	49600	0
236	20241121	165500	2059230600	49600	49600	49600	49600	0
237	20241121	165400	2059230600	49600	49600	49600	49600	0
238	20241121	165300	2059230600	49600	49600	49600	49600	0
239	20241121	165200	2059230600	49600	49600	49600	49600	0
240	20241121	165100	2059230600	49600	49600	49600	49600	0
241	20241121	165000	2059230600	49600	49600	49600	49600	0
242	20241121	164900	2059230600	49600	49600	49600	49600	5293
243	20241121	164800	2059230600	49600	49600	49600	49600	0
244	20241121	164700	2059230600	49600	49600	49600	49600	0
245	20241121	164600	2059230600	49600	49600	49600	49600	0
246	20241121	164500	2059230600	49600	49600	49600	49600	0
247	20241121	164400	2059230600	49600	49600	49600	49600	0
248	20241121	164300	2059230600	49600	49600	49600	49600	0
249	20241121	164200	2059230600	49600	49600	49600	49600	0
250	20241121	164100	2059230600	49600	49600	49600	49600	0
251	20241121	164000	2059230600	49600	49600	49600	49600	0
252	20241121	163900	2059230600	49600	49600	49600	49600	0
253	20241121	163800	2059230600	49600	49600	49600	49600	0
254	20241121	163700	2059230600	49600	49600	49600	49600	0
255	20241121	163600	2059230600	49600	49600	49600	49600	0
256	20241121	163500	2059230600	49600	49600	49600	49600	0
257	20241121	163400	2059230600	49600	49600	49600	49600	0
258	20241121	163300	2059230600	49600	49600	49600	49600	0
259	20241121	163200	2059230600	49600	49600	49600	49600	0
260	20241121	163100	2059230600	49600	49600	49600	49600	0
261	20241121	163000	2059230600	49600	49600	49600	49600	0
262	20241121	162900	2059230600	49600	49600	49600	49600	0
263	20241121	162800	2059230600	49600	49600	49600	49600	0
264	20241121	162700	2059230600	49600	49600	49600	49600	0
265	20241121	162600	2059230600	49600	49600	49600	49600	0
266	20241121	162500	2059230600	49600	49600	49600	49600	0
267	20241121	162400	2059230600	49600	49600	49600	49600	0
268	20241121	162300	2059230600	49600	49600	49600	49600	0
269	20241121	162200	2059230600	49600	49600	49600	49600	0
270	20241121	162100	2059230600	49600	49600	49600	49600	0
271	20241121	162000	2059230600	49600	49600	49600	49600	0
272	20241121	161900	2059230600	49600	49600	49600	49600	5293
273	20241121	161800	2059230600	49600	49600	49600	49600	0
274	20241121	161700	2059230600	49600	49600	49600	49600	0
275	20241121	161600	2059230600	49600	49600	49600	49600	0
276	20241121	161500	2059230600	49600	49600	49600	49600	0
277	20241121	161400	2059230600	49600	49600	49600	49600	0
278	20241121	161300	2059230600	49600	49600	49600	49600	0
279	20241121	161200	2059230600	49600	49600	49600	49600	0
280	20241121	161100	2059230600	49600	49600	49600	49600	0
281	20241121	161000	2059230600	49600	49600	49600	49600	0
282	20241121	160900	2059230600	49600	49600	49600	49600	0
283	20241121	160800	2059230600	49600	49600	49600	49600	0
284	20241121	160700	2059230600	49600	49600	49600	49600	0
285	20241121	160600	2059230600	49600	49600	49600	49600	0
286	20241121	160500	2059230600	49600	49600	49600	49600	0
287	20241121	160400	2059230600	49600	49600	49600	49600	0
288	20241121	160300	2059230600	49600	49600	49600	49600	0
289	20241121	160200	2059230600	49600	49600	49600	49600	0
290	20241121	160100	2059230600	49600	49600	49600	49600	0
291	20241121	160000	2059230600	49600	49600	49600	49600	0
292	20241121	155900	2059230600	49600	49600	49600	49600	0
293	20241121	155800	2059230600	49600	49600	49600	49600	0
294	20241121	155700	2059230600	49600	49600	49600	49600	0
295	20241121	155600	2059230600	49600	49600	49600	49600	0
296	20241121	155500	2059230600	49600	49600	49600	49600	0
297	20241121	155400	2059230600	49600	49600	49600	49600	0
298	20241121	155300	2059230600	49600	49600	49600	49600	0
299	20241121	155200	2059230600	49600	49600	49600	49600	0
300	20241121	155100	2059230600	49600	49600	49600	49600	0
301	20241121	155000	2059230600	49600	49600	49600	49600	0
302	20241121	154900	2059230600	49600	49600	49600	49600	5293
303	20241121	154800	2059230600	49600	49600	49600	49600	0
304	20241121	154700	2059230600	49600	49600	49600	49600	0
305	20241121	154600	2059230600	49600	49600	49600	49600	0
306	20241121	154500	2059230600	49600	49600	49600	49600	0
307	20241121	154400	2059230600	49600	49600	49600	49600	0
308	20241121	154300	2059230600	49600	49600	49600	49600	0
309	20241121	154200	2059230600	49600	49600	49600	49600	0
310	20241121	154100	2059230600	49600	49600	49600	49600	0
311	20241121	154000	2059230600	49600	49600	49600	49600	0
312	20241121	153900	2059230600	49600	49600	49600	49600	0
313	20241121	153800	2059230600	49600	49600	49600	49600	0
314	20241121	153700	2059230600	49600	49600	49600	49600	0
315	20241121	153600	2059230600	49600	49600	49600	49600	0
316	20241121	153500	2059230600	49600	49600	49600	49600	0
317	20241121	153400	2059230600	49600	49600	49600	49600	0
318	20241121	153300	2059230600	49600	49600	49600	49600	0
319	20241121	153200	2059230600	49600	49600	49600	49600	0
320	20241121	153100	2059230600	49600	49600	49600	49600	0
321	20241121	153000	2059230600	49600	49600	49600	49600	5293
322	20241121	152900	1796697800	49700	49700	49700	49700	0
323	20241121	152800	1796697800	49700	49700	49700	49700	0
324	20241121	152700	1796697800	49700	49700	49700	49700	0
325	20241121	152600	1796697800	49700	49700	49700	49700	0
326	20241121	152500	1796697800	49700	49700	49700	49700	0
327	20241121	152400	1796697800	49700	49700	49700	49700	0
328	20241121	152300	1796697800	49700	49700	49700	49700	0
329	20241121	152200	1796697800	49700	49700	49700	49700	0
330	20241121	152100	1796697800	49700	49700	49700	49700	0
331	20241121	152000	1796697800	49700	49700	49700	49700	0
332	20241121	151900	1796697800	49700	49700	49800	49700	41
333	20241121	151800	1794659600	49700	49850	49850	49700	110
334	20241121	151700	1789188550	49700	49700	49850	49700	25
335	20241121	151600	1787945650	49700	49750	49800	49700	442
336	20241121	151500	1765960500	49800	49850	49900	49750	401
337	20241121	151400	1745987850	49800	49850	49950	49800	171
338	20241121	151300	1737456600	49850	49900	49900	49850	72
339	20241121	151200	1733866900	49850	49950	49950	49850	63
340	20241121	151100	1730724600	49900	49950	49950	49900	16
341	20241121	151000	1729925900	49900	49950	49950	49900	885
342	20241121	150900	1685761300	49900	49900	49950	49900	75
343	20241121	150800	1682015750	49900	49900	49950	49900	63
344	20241121	150700	1678871850	49900	49900	49950	49900	58
345	20241121	150600	1675976450	49900	50000	50000	49900	144
346	20241121	150500	1668789800	50000	50000	50000	49900	74
347	20241121	150400	1665093350	50000	50000	50000	49950	15
348	20241121	150300	1664343850	50000	49950	50000	49900	51
349	20241121	150200	1661796800	49950	49900	49950	49900	61
350	20241121	150100	1658752200	49950	49950	49950	49900	36
351	20241121	150000	1656954700	49950	49950	49950	49900	34
352	20241121	145900	1655257300	49950	49950	50000	49900	34
353	20241121	145800	1653559350	49950	50000	50100	49950	101
354	20241121	145700	1648512800	49950	50000	50100	49950	53
355	20241121	145600	1645863100	50000	50100	50100	49900	32
356	20241121	145500	1644263800	49950	49950	49950	49900	40
357	20241121	145400	1642266150	49950	49950	50000	49900	352
358	20241121	145300	1624683150	50200	50000	50200	49950	94
359	20241121	145200	1619983100	50000	50000	50000	49950	37
360	20241121	145100	1618133600	50000	50000	50000	49950	20
361	20241121	145000	1617134000	49950	49950	50000	49950	41
362	20241121	144900	1615084950	50000	50000	50000	49950	34
363	20241121	144800	1613385000	50000	49950	50000	49950	36
364	20241121	144700	1611585100	50000	50000	50000	50000	11
365	20241121	144600	1611035100	50000	50000	50000	50000	23
366	20241121	144500	1609885100	50000	50000	50000	49950	63
367	20241121	144400	1606735700	50100	50100	50100	50100	59
368	20241121	144300	1603779800	50100	50100	50100	50000	58
369	20241121	144200	1600878700	50100	50100	50100	50100	12
370	20241121	144100	1600277500	50100	50100	50100	50100	23
371	20241121	144000	1599125200	50000	50000	50000	50000	65
372	20241121	143900	1595875200	50000	50000	50000	49950	345
373	20241121	143800	1578640700	50000	50000	50000	49950	117
374	20241121	143700	1572790800	50000	50000	50000	49950	32
375	20241121	143600	1571191300	50000	49950	50000	49950	33
376	20241121	143500	1569542200	50000	50000	50000	50000	26
377	20241121	143400	1568242200	50000	50100	50100	50000	177
378	20241121	143300	1559391700	50100	50100	50100	50000	105
379	20241121	143200	1554139400	50100	50100	50100	50100	17
380	20241121	143100	1553287700	50100	50100	50100	50000	14
381	20241121	143000	1552586600	50100	50100	50100	50100	63
382	20241121	142900	1549430300	50100	50100	50100	50100	19
383	20241121	142800	1548478400	50000	50100	50100	50000	15
384	20241121	142700	1547727700	50100	50100	50100	50100	11
385	20241121	142600	1547176600	50100	50100	50100	50000	24
386	20241121	142500	1545974400	50100	50100	50100	50100	4
387	20241121	142400	1545774000	50100	50000	50100	50000	15
388	20241121	142300	1545022700	50100	50100	50100	50000	17
389	20241121	142200	1544171600	50100	50100	50200	50100	43
390	20241121	142100	1542016700	50000	50100	50100	50000	38
391	20241121	142000	1540113100	50000	50100	50100	50000	10
392	20241121	141900	1539612200	50100	50000	50100	50000	83
393	20241121	141800	1535454100	50100	50100	50100	50100	8
394	20241121	141700	1535053300	50100	50100	50100	50100	10
395	20241121	141600	1534552300	50000	50000	50100	50000	62
396	20241121	141500	1531451600	50000	50100	50100	50000	40
397	20241121	141400	1529450900	50100	50000	50100	50000	82
398	20241121	141300	1525348900	50100	50100	50100	50000	19
399	20241121	141200	1524398400	50100	50100	50100	50100	7
400	20241121	141100	1524047700	50000	50100	50100	50000	134
401	20241121	141000	1517346300	50100	50100	50100	49950	366
402	20241121	140900	1499056200	50100	50100	50100	50000	11
403	20241121	140800	1498505300	49950	50000	50100	49950	237
404	20241121	140700	1486657250	50100	50100	50100	50000	65
405	20241121	140600	1483405150	50100	50100	50100	50100	0
406	20241121	140500	1483405150	50100	50100	50100	50100	13
407	20241121	140400	1482753850	50000	50100	50100	50000	373
408	20241121	140300	1464103150	50100	50100	50100	50100	25
409	20241121	140200	1462850650	50100	50100	50100	50000	13
410	20241121	140100	1462199550	50100	50100	50100	50000	13
411	20241121	140000	1461548350	50100	50100	50100	50100	76
412	20241121	135900	1457740750	50200	50200	50200	50100	20
413	20241121	135800	1456737550	50200	50200	50200	50100	77
414	20241121	135700	1452873650	50200	50100	50200	50100	9
415	20241121	135600	1452422050	50200	50200	50200	50200	11
416	20241121	135500	1451869850	50200	50100	50200	50000	34
417	20241121	135400	1450165250	50100	50100	50200	50100	53
418	20241121	135300	1447508150	50100	50100	50100	50100	8
419	20241121	135200	1447107350	50100	50100	50200	50000	39
420	20241121	135100	1445153250	50100	50100	50100	50100	25
421	20241121	135000	1443900750	50100	50000	50100	50000	26
422	20241121	134900	1442599850	50000	49950	50000	49950	233
423	20241121	134800	1430960350	50000	50000	50000	50000	13
424	20241121	134700	1430310350	49950	50000	50000	49950	11
425	20241121	134600	1429760450	50000	50100	50100	50000	51
426	20241121	134500	1427209950	50000	50000	50100	50000	60
427	20241121	134400	1424208350	50000	50100	50100	50000	28
428	20241121	134300	1422807450	50100	49950	50100	49950	94
429	20241121	134200	1418107350	50000	50000	50000	50000	34
430	20241121	134100	1416407350	49950	49950	50000	49950	39
431	20241121	134000	1414459200	50000	50000	50000	49950	10
432	20241121	133900	1413959300	50000	50000	50000	50000	11
433	20241121	133800	1413409300	50000	49950	50000	49950	8
434	20241121	133700	1413009400	49950	49950	49950	49950	88
435	20241121	133600	1408613800	49950	50000	50000	49900	528
436	20241121	133500	1382240100	49950	50000	50000	49950	95
437	20241121	133400	1377494200	50000	50000	50000	50000	7
438	20241121	133300	1377144200	50000	50000	50000	49950	28
439	20241121	133200	1375744300	50000	50000	50100	49950	74
440	20241121	133100	1372043200	50000	50000	50100	50000	203
441	20241121	133000	1361892200	50100	50100	50100	50000	30
442	20241121	132900	1360389500	50100	50100	50100	50100	58
443	20241121	132800	1357483700	50100	50000	50100	50000	13
444	20241121	132700	1356833300	50000	50000	50000	49950	18
445	20241121	132600	1355933350	50000	50100	50100	50000	386
446	20241121	132500	1336633150	50100	50100	50100	50100	8
447	20241121	132400	1336232350	50000	50100	50100	50000	35
448	20241121	132300	1334481650	50100	50100	50100	50000	24
449	20241121	132200	1333279450	50100	50100	50100	50100	7
450	20241121	132100	1332928750	50100	50100	50100	50100	78
451	20241121	132000	1329020950	50200	50100	50200	50100	19
452	20241121	131900	1328067550	50100	50100	50200	50100	64
453	20241121	131800	1324860750	50200	50200	50200	50100	30
454	20241121	131700	1323355650	50100	50200	50200	50000	355
455	20241121	131600	1305572750	50200	50200	50200	50200	24
456	20241121	131500	1304367950	50200	50200	50200	50200	3
457	20241121	131400	1304217350	50200	50200	50200	50100	26
458	20241121	131300	1302912250	50200	50200	50200	50200	9
459	20241121	131200	1302460450	50200	50200	50200	50200	11
460	20241121	131100	1301908250	50200	50200	50200	50200	58
461	20241121	131000	1298996650	50200	50200	50200	50100	91
462	20241121	130900	1294434450	50200	50200	50200	50200	7
463	20241121	130800	1294083050	50200	50200	50200	50200	23
464	20241121	130700	1292928450	50200	50200	50200	50200	12
465	20241121	130600	1292326050	50200	50200	50300	50200	134
466	20241121	130500	1285597450	50200	50200	50200	50200	20
467	20241121	130400	1284593450	50200	50200	50200	50200	12
468	20241121	130300	1283991050	50200	50200	50200	50200	72
469	20241121	130200	1280376650	50100	50200	50200	50100	11
470	20241121	130100	1279824650	50200	50200	50200	50100	21
471	20241121	130000	1278771350	50200	50200	50200	50200	13
472	20241121	125900	1278118750	50200	50200	50200	50200	48
473	20241121	125800	1275709150	50200	50200	50200	50200	13
474	20241121	125700	1275056550	50200	50200	50200	50200	13
475	20241121	125600	1274403950	50100	50200	50200	50100	15
476	20241121	125500	1273651050	50200	50200	50200	50100	28
477	20241121	125400	1272245550	50200	50200	50200	50200	45
478	20241121	125300	1269986550	50200	50200	50200	50200	17
479	20241121	125200	1269133150	50200	50200	50200	50200	9
480	20241121	125100	1268681350	50200	50200	50200	50200	30
481	20241121	125000	1267175350	50200	50200	50200	50200	34
482	20241121	124900	1265468550	50200	50200	50200	50200	8
483	20241121	124800	1265066950	50200	50200	50200	50200	17
484	20241121	124700	1264213550	50200	50200	50200	50200	18
485	20241121	124600	1263309950	50200	50200	50300	50200	133
486	20241121	124500	1256632750	50300	50300	50300	50200	77
487	20241121	124400	1252765750	50300	50300	50300	50300	162
488	20241121	124300	1244617150	50300	50300	50300	50300	11
489	20241121	124200	1244063850	50300	50300	50300	50300	13
490	20241121	124100	1243409950	50300	50300	50300	50300	65
491	20241121	124000	1240140450	50300	50300	50300	50300	18
492	20241121	123900	1239235050	50300	50300	50300	50300	7
493	20241121	123800	1238882950	50300	50300	50300	50300	22
494	20241121	123700	1237776350	50300	50300	50300	50300	51
495	20241121	123600	1235211050	50300	50300	50300	50300	8
496	20241121	123500	1234808650	50300	50200	50300	50200	12
497	20241121	123400	1234205550	50200	50100	50200	50100	17
498	20241121	123300	1233352250	50100	50200	50300	50100	54
499	20241121	123200	1230641650	50300	50200	50300	50200	19
500	20241121	123100	1229686650	50300	50300	50300	50300	7
501	20241121	123000	1229334550	50200	50200	50200	50200	3
502	20241121	122900	1229183950	50200	50300	50300	50200	348
503	20241121	122800	1211688550	50300	50300	50300	50300	4
504	20241121	122700	1211487350	50300	50300	50300	50300	10
505	20241121	122600	1210984350	50300	50300	50300	50300	29
506	20241121	122500	1209525650	50300	50300	50300	50200	17
507	20241121	122400	1208671350	50200	50200	50200	50200	5
508	20241121	122300	1208420350	50200	50200	50200	50200	11
509	20241121	122200	1207868150	50200	50300	50300	50200	34
510	20241121	122100	1206159450	50200	50200	50200	50200	32
511	20241121	122000	1204553050	50100	50200	50200	50100	21
512	20241121	121900	1203500050	50200	50200	50200	50200	29
513	20241121	121800	1202044250	50200	50200	50200	50200	7
514	20241121	121700	1201692850	50200	50200	50200	50100	71
515	20241121	121600	1198132650	50200	50200	50200	50100	116
516	20241121	121500	1192310450	50300	50200	50300	50200	43
517	20241121	121400	1190151250	50300	50300	50300	50200	8
518	20241121	121300	1189748950	50300	50300	50300	50300	17
519	20241121	121200	1188893850	50300	50300	50300	50300	6
520	20241121	121100	1188592050	50300	50300	50300	50300	2
521	20241121	121000	1188491450	50300	50200	50300	50200	47
522	20241121	120900	1186131650	50200	50200	50300	50200	321
523	20241121	120800	1170016450	50200	50200	50200	50200	16
524	20241121	120700	1169213250	50100	50200	50200	50100	5
525	20241121	120600	1168962350	50200	50200	50200	50200	76
526	20241121	120500	1165147150	50200	50200	50200	50200	12
527	20241121	120400	1164544750	50200	50200	50200	50200	3
528	20241121	120300	1164394150	50200	50200	50200	50200	9
529	20241121	120200	1163942350	50200	50200	50200	50200	4
530	20241121	120100	1163741550	50100	50200	50200	50100	35
531	20241121	120000	1161987550	50100	50200	50200	50100	38
532	20241121	115900	1160082950	50200	50200	50200	50200	20
533	20241121	115800	1159078950	50200	50200	50200	50200	33
534	20241121	115700	1157422350	50200	50200	50200	50200	9
535	20241121	115600	1156970550	50200	50200	50200	50200	16
536	20241121	115500	1156167350	50200	50100	50200	50100	25
537	20241121	115400	1154912450	50200	50100	50200	50100	10
538	20241121	115300	1154410650	50100	50100	50100	50100	20
539	20241121	115200	1153408650	50100	50000	50100	50000	65
540	20241121	115100	1150157150	50100	50100	50100	50100	9
541	20241121	115000	1149706250	50100	50100	50100	50000	182
542	20241121	114900	1140590050	50100	50100	50100	50100	17
543	20241121	114800	1139738350	50100	50100	50100	50100	6
544	20241121	114700	1139437750	50100	50200	50200	50000	142
545	20241121	114600	1132327750	50100	50100	50100	50100	42
546	20241121	114500	1130223550	50200	50200	50200	50100	225
547	20241121	114400	1118931050	50200	50300	50300	50200	38
548	20241121	114300	1117022650	50300	50300	50300	50300	6
549	20241121	114200	1116720850	50300	50200	50300	50200	16
550	20241121	114100	1115917050	50300	50300	50400	50300	115
551	20241121	114000	1110131550	50300	50300	50300	50300	22
552	20241121	113900	1109024950	50300	50300	50300	50200	25
553	20241121	113800	1107769450	50300	50300	50300	50300	8
554	20241121	113700	1107367050	50300	50300	50300	50300	4
555	20241121	113600	1107165850	50300	50300	50300	50200	20
556	20241121	113500	1106160850	50300	50300	50300	50300	7
557	20241121	113400	1105808750	50300	50300	50300	50300	14
558	20241121	113300	1105104550	50200	50300	50400	50200	273
559	20241121	113200	1091376650	50300	50300	50300	50300	5
560	20241121	113100	1091125150	50300	50300	50300	50300	30
561	20241121	113000	1089616150	50300	50300	50300	50300	33
562	20241121	112900	1087956250	50300	50300	50300	50300	105
563	20241121	112800	1082674750	50300	50300	50300	50300	17
564	20241121	112700	1081819650	50300	50300	50300	50300	5
565	20241121	112600	1081568150	50300	50300	50300	50300	8
566	20241121	112500	1081165750	50300	50300	50300	50100	114
567	20241121	112400	1075447050	50200	50300	50300	50200	67
568	20241121	112300	1072077950	50300	50300	50400	50300	115
569	20241121	112200	1066292550	50300	50300	50300	50300	10
570	20241121	112100	1065789550	50300	50300	50300	50300	221
571	20241121	112000	1054673250	50300	50300	50300	50300	20
572	20241121	111900	1053667250	50300	50300	50300	50300	4
573	20241121	111800	1053466050	50200	50200	50200	50200	269
574	20241121	111700	1039962250	50200	50200	50200	50200	22
575	20241121	111600	1038857850	50200	50200	50200	50200	3
576	20241121	111500	1038707250	50200	50200	50200	50200	13
577	20241121	111400	1038054650	50200	50200	50200	50200	0
578	20241121	111300	1038054650	50200	50200	50200	50200	13
579	20241121	111200	1037402050	50200	50100	50200	50100	4
580	20241121	111100	1037201350	50100	50100	50100	50100	0
581	20241121	111000	1037201350	50100	50100	50100	50100	40
582	20241121	110900	1035197350	50100	50200	50200	50100	3
583	20241121	110800	1035046950	50200	50100	50200	50100	3
584	20241121	110700	1034896550	50100	50100	50200	50100	91
585	20241121	110600	1030337350	50100	50100	50100	50100	6
586	20241121	110500	1030036750	50000	50000	50100	50000	144
587	20241121	110400	1022835750	50000	50100	50100	50000	51
588	20241121	110300	1020285650	50100	50000	50100	50000	23
589	20241121	110200	1019135350	49950	50000	50000	49950	23
590	20241121	110100	1017986350	50000	50000	50000	50000	104
591	20241121	110000	1012786350	50000	50100	50100	50000	26
592	20241121	105900	1011484350	50100	50100	50100	50000	74
593	20241121	105800	1007780050	50000	50000	50100	50000	234
594	20241121	105700	996077550	50000	50000	50000	50000	3
595	20241121	105600	995927550	50000	49900	50000	49900	145
596	20241121	105500	988691950	49900	49900	49900	49900	64
597	20241121	105400	985498350	49900	49900	49950	49850	80
598	20241121	105300	981506200	49900	49900	49900	49900	6
599	20241121	105200	981206800	49900	49900	49900	49850	29
600	20241121	105100	979760700	49950	49900	49950	49900	37
601	20241121	105000	977914250	49950	49900	49950	49900	197
602	20241121	104900	968074150	49950	49950	49950	49950	2
603	20241121	104800	967974250	49950	49950	49950	49950	3
604	20241121	104700	967824400	49950	49800	49950	49800	35
605	20241121	104600	966078800	49800	49850	49850	49800	125
606	20241121	104500	959848050	49900	49900	49900	49900	17
607	20241121	104400	958999750	49900	49900	49900	49850	23
608	20241121	104300	957852750	49800	49950	49950	49800	420
609	20241121	104200	936906900	49900	49900	49900	49900	1
610	20241121	104100	936857000	49900	49900	49900	49900	81
611	20241121	104000	932815100	49900	49850	49900	49850	27
612	20241121	103900	931468800	49900	50000	50000	49900	17
613	20241121	103800	930620200	50000	49900	50100	49800	1059
614	20241121	103700	877782450	49900	50000	50100	49900	1717
615	20241121	103600	791795950	50000	50000	50000	49950	84
616	20241121	103500	787600000	50000	50000	50000	50000	2
617	20241121	103400	787500000	50000	49950	50000	49950	121
618	20241121	103300	781455250	49950	49950	49950	49950	20
619	20241121	103200	780456250	49950	49950	49950	49950	33
620	20241121	103100	778807900	49950	49950	49950	49900	24
621	20241121	103000	777609300	49950	49900	49950	49900	27
622	20241121	102900	776261700	49900	50000	50000	49900	570
623	20241121	102800	747790450	50000	50000	50000	50000	125
624	20241121	102700	741540450	50100	50100	50100	50100	4
625	20241121	102600	741340050	50000	50100	50100	50000	240
626	20241121	102500	729322550	50200	50200	50200	50200	12
627	20241121	102400	728720150	50200	50200	50200	50200	12
628	20241121	102300	728117750	50200	50200	50200	50200	3
629	20241121	102200	727967150	50200	50200	50200	50200	27
630	20241121	102100	726611750	50200	50200	50200	50200	3
631	20241121	102000	726461150	50200	50200	50200	50200	9
632	20241121	101900	726009350	50100	50200	50200	50100	5
633	20241121	101800	725758650	50200	50100	50200	50100	8
634	20241121	101700	725357550	50100	50100	50100	50000	19
635	20241121	101600	724405950	50100	50000	50100	50000	59
636	20241121	101500	721453450	50000	50100	50100	50000	113
637	20241121	101400	715801450	50000	50000	50000	50000	126
638	20241121	101300	709501450	50000	50300	50300	49950	647
639	20241121	101200	677104900	50300	50300	50300	50300	1
640	20241121	101100	677054600	50300	50300	50300	50200	48
641	20241121	101000	674643200	50300	50300	50300	50200	81
642	20241121	100900	670571000	50300	50300	50300	50300	119
643	20241121	100800	664585300	50300	50300	50300	50300	6
644	20241121	100700	664283500	50300	50300	50300	50300	30
645	20241121	100600	662774500	50300	50300	50300	50300	14
646	20241121	100500	662070300	50200	50200	50300	50200	32
647	20241121	100400	660463300	50300	50300	50300	50300	297
648	20241121	100300	645524200	50300	50300	50300	50300	12
649	20241121	100200	644920600	50400	50400	50400	50400	5
650	20241121	100100	644668600	50400	50400	50400	50400	53
651	20241121	100000	641997400	50400	50400	50400	50300	103
652	20241121	095900	636816300	50400	50400	50400	50400	64
653	20241121	095800	633590700	50500	50500	50500	50500	6
654	20241121	095700	633287700	50500	50400	50500	50400	46
655	20241121	095600	630968300	50300	50300	50300	50300	3
656	20241121	095500	630817400	50300	50300	50400	50200	42
657	20241121	095400	628706500	50300	50300	50300	50300	13
658	20241121	095300	628052600	50300	50300	50300	50200	56
659	20241121	095200	625238000	50000	50300	50300	50000	143
660	20241121	095100	618071800	50300	50300	50300	50300	16
661	20241121	095000	617267000	50400	50300	50400	50300	3
662	20241121	094900	617116000	50200	50100	50200	50100	89
663	20241121	094800	612650800	50100	50100	50200	50100	306
664	20241121	094700	597320000	50100	50100	50100	50100	42
665	20241121	094600	595215800	50100	50200	50200	50100	37
666	20241121	094500	593361400	50100	50200	50200	50100	43
667	20241121	094400	591204600	50200	50200	50200	50100	68
668	20241121	094300	587792400	50200	49950	50200	49950	4
669	20241121	094200	587591950	49950	50000	50200	49950	65
670	20241121	094100	584333300	50100	50000	50100	50000	101
671	20241121	094000	579282900	49900	50100	50100	49900	420
672	20241121	093900	558294700	50100	50100	50200	50000	160
673	20241121	093800	550283400	50200	50100	50200	50100	181
674	20241121	093700	541215200	50000	50100	50100	50000	77
675	20241121	093600	537361000	50100	50200	50200	50000	150
676	20241121	093500	529857700	50000	50100	50100	50000	162
677	20241121	093400	521742500	50000	50100	50200	50000	64
678	20241121	093300	518537900	50100	50100	50200	50100	62
679	20241121	093200	515431600	50200	50200	50200	50000	114
680	20241121	093100	509727400	50200	50100	50200	50100	49
681	20241121	093000	507272300	50100	50200	50200	50100	183
682	20241121	092900	498103400	50200	50200	50200	50200	165
683	20241121	092800	489820400	50200	50300	50300	50100	203
684	20241121	092700	479626200	50500	50500	50500	50300	4
685	20241121	092600	479424400	50500	50300	50500	50200	28
686	20241121	092500	478013700	50300	50400	50400	50300	17
687	20241121	092400	477157700	50400	50200	50400	50200	83
688	20241121	092300	472987000	50300	50400	50400	50300	102
689	20241121	092200	467855800	50400	50400	50400	50400	88
690	20241121	092100	463420600	50500	50600	50600	50500	74
691	20241121	092000	459682700	50600	50600	50600	50600	123
692	20241121	091900	453458900	50600	50800	50800	50600	711
693	20241121	091800	417448400	50700	50600	50900	50600	971
694	20241121	091700	368152100	50600	50500	50600	50500	279
695	20241121	091600	354037700	50500	50400	50600	50400	516
696	20241121	091500	327972700	50300	50200	50300	50200	310
697	20241121	091400	312385600	50400	50500	50500	50100	426
698	20241121	091300	290955300	50400	50200	50400	50200	489
699	20241121	091200	266353800	50200	50100	50200	50100	204
700	20241121	091100	256113300	50000	50200	50200	49900	345
701	20241121	091000	238825400	50000	50200	50200	49850	1117
702	20241121	090900	183039550	50100	50100	50100	50100	24
703	20241121	090800	181837150	50100	50100	50100	50100	144
704	20241121	090700	174622750	50100	50100	50100	50100	204
705	20241121	090600	164402350	50100	50100	50200	50100	74
706	20241121	090500	160694850	50100	49900	50200	49900	31
707	20241121	090400	159145550	49900	49950	50200	49900	407
708	20241121	090300	138815350	49950	50000	50100	49950	74
709	20241121	090200	135116800	50100	49850	50200	49800	587
710	20241121	090100	105843200	49850	50200	50200	49850	571
711	20241121	090000	77260200	50200	50800	50800	49900	1533