KissMeData/099320/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	195200	1669898900	29100	29100	29100	29100	1030
3	20231123	195100	1669898900	29100	29100	29100	29100	0
4	20231123	195000	1669898900	29100	29100	29100	29100	0
5	20231123	194900	1669898900	29100	29100	29100	29100	0
6	20231123	194800	1669898900	29100	29100	29100	29100	0
7	20231123	194700	1669898900	29100	29100	29100	29100	0
8	20231123	194600	1669898900	29100	29100	29100	29100	0
9	20231123	194500	1669898900	29100	29100	29100	29100	0
10	20231123	194400	1669898900	29100	29100	29100	29100	0
11	20231123	194300	1669898900	29100	29100	29100	29100	0
12	20231123	194200	1669898900	29100	29100	29100	29100	0
13	20231123	194100	1669898900	29100	29100	29100	29100	0
14	20231123	194000	1669898900	29100	29100	29100	29100	0
15	20231123	193900	1669898900	29100	29100	29100	29100	0
16	20231123	193800	1669898900	29100	29100	29100	29100	0
17	20231123	193700	1669898900	29100	29100	29100	29100	0
18	20231123	193600	1669898900	29100	29100	29100	29100	0
19	20231123	193500	1669898900	29100	29100	29100	29100	0
20	20231123	193400	1669898900	29100	29100	29100	29100	0
21	20231123	193300	1669898900	29100	29100	29100	29100	0
22	20231123	193200	1669898900	29100	29100	29100	29100	0
23	20231123	193100	1669898900	29100	29100	29100	29100	0
24	20231123	193000	1669898900	29100	29100	29100	29100	0
25	20231123	192900	1669898900	29100	29100	29100	29100	0
26	20231123	192800	1669898900	29100	29100	29100	29100	0
27	20231123	192700	1669898900	29100	29100	29100	29100	0
28	20231123	192600	1669898900	29100	29100	29100	29100	0
29	20231123	192500	1669898900	29100	29100	29100	29100	0
30	20231123	192400	1669898900	29100	29100	29100	29100	0
31	20231123	192300	1669898900	29100	29100	29100	29100	0
32	20231123	192200	1669898900	29100	29100	29100	29100	1030
33	20231123	192100	1669898900	29100	29100	29100	29100	0
34	20231123	192000	1669898900	29100	29100	29100	29100	0
35	20231123	191900	1669898900	29100	29100	29100	29100	0
36	20231123	191800	1669898900	29100	29100	29100	29100	0
37	20231123	191700	1669898900	29100	29100	29100	29100	0
38	20231123	191600	1669898900	29100	29100	29100	29100	0
39	20231123	191500	1669898900	29100	29100	29100	29100	0
40	20231123	191400	1669898900	29100	29100	29100	29100	0
41	20231123	191300	1669898900	29100	29100	29100	29100	0
42	20231123	191200	1669898900	29100	29100	29100	29100	0
43	20231123	191100	1669898900	29100	29100	29100	29100	0
44	20231123	191000	1669898900	29100	29100	29100	29100	0
45	20231123	190900	1669898900	29100	29100	29100	29100	0
46	20231123	190800	1669898900	29100	29100	29100	29100	0
47	20231123	190700	1669898900	29100	29100	29100	29100	0
48	20231123	190600	1669898900	29100	29100	29100	29100	0
49	20231123	190500	1669898900	29100	29100	29100	29100	0
50	20231123	190400	1669898900	29100	29100	29100	29100	0
51	20231123	190300	1669898900	29100	29100	29100	29100	0
52	20231123	190200	1669898900	29100	29100	29100	29100	0
53	20231123	190100	1669898900	29100	29100	29100	29100	0
54	20231123	190000	1669898900	29100	29100	29100	29100	0
55	20231123	185900	1669898900	29100	29100	29100	29100	0
56	20231123	185800	1669898900	29100	29100	29100	29100	0
57	20231123	185700	1669898900	29100	29100	29100	29100	0
58	20231123	185600	1669898900	29100	29100	29100	29100	0
59	20231123	185500	1669898900	29100	29100	29100	29100	0
60	20231123	185400	1669898900	29100	29100	29100	29100	0
61	20231123	185300	1669898900	29100	29100	29100	29100	0
62	20231123	185200	1669898900	29100	29100	29100	29100	1030
63	20231123	185100	1669898900	29100	29100	29100	29100	0
64	20231123	185000	1669898900	29100	29100	29100	29100	0
65	20231123	184900	1669898900	29100	29100	29100	29100	0
66	20231123	184800	1669898900	29100	29100	29100	29100	0
67	20231123	184700	1669898900	29100	29100	29100	29100	0
68	20231123	184600	1669898900	29100	29100	29100	29100	0
69	20231123	184500	1669898900	29100	29100	29100	29100	0
70	20231123	184400	1669898900	29100	29100	29100	29100	0
71	20231123	184300	1669898900	29100	29100	29100	29100	0
72	20231123	184200	1669898900	29100	29100	29100	29100	0
73	20231123	184100	1669898900	29100	29100	29100	29100	0
74	20231123	184000	1669898900	29100	29100	29100	29100	0
75	20231123	183900	1669898900	29100	29100	29100	29100	0
76	20231123	183800	1669898900	29100	29100	29100	29100	0
77	20231123	183700	1669898900	29100	29100	29100	29100	0
78	20231123	183600	1669898900	29100	29100	29100	29100	0
79	20231123	183500	1669898900	29100	29100	29100	29100	0
80	20231123	183400	1669898900	29100	29100	29100	29100	0
81	20231123	183300	1669898900	29100	29100	29100	29100	0
82	20231123	183200	1669898900	29100	29100	29100	29100	0
83	20231123	183100	1669898900	29100	29100	29100	29100	0
84	20231123	183000	1669898900	29100	29100	29100	29100	0
85	20231123	182900	1669898900	29100	29100	29100	29100	0
86	20231123	182800	1669898900	29100	29100	29100	29100	0
87	20231123	182700	1669898900	29100	29100	29100	29100	0
88	20231123	182600	1669898900	29100	29100	29100	29100	0
89	20231123	182500	1669898900	29100	29100	29100	29100	0
90	20231123	182400	1669898900	29100	29100	29100	29100	0
91	20231123	182300	1669898900	29100	29100	29100	29100	0
92	20231123	182200	1669898900	29100	29100	29100	29100	1030
93	20231123	182100	1669898900	29100	29100	29100	29100	0
94	20231123	182000	1669898900	29100	29100	29100	29100	0
95	20231123	181900	1669898900	29100	29100	29100	29100	0
96	20231123	181800	1669898900	29100	29100	29100	29100	0
97	20231123	181700	1669898900	29100	29100	29100	29100	0
98	20231123	181600	1669898900	29100	29100	29100	29100	0
99	20231123	181500	1669898900	29100	29100	29100	29100	0
100	20231123	181400	1669898900	29100	29100	29100	29100	0
101	20231123	181300	1669898900	29100	29100	29100	29100	0
102	20231123	181200	1669898900	29100	29100	29100	29100	0
103	20231123	181100	1669898900	29100	29100	29100	29100	0
104	20231123	181000	1669898900	29100	29100	29100	29100	0
105	20231123	180900	1669898900	29100	29100	29100	29100	0
106	20231123	180800	1669898900	29100	29100	29100	29100	0
107	20231123	180700	1669898900	29100	29100	29100	29100	0
108	20231123	180600	1669898900	29100	29100	29100	29100	0
109	20231123	180500	1669898900	29100	29100	29100	29100	0
110	20231123	180400	1669898900	29100	29100	29100	29100	0
111	20231123	180300	1669898900	29100	29100	29100	29100	0
112	20231123	180200	1669898900	29100	29100	29100	29100	0
113	20231123	180100	1669898900	29100	29100	29100	29100	0
114	20231123	180000	1669898900	29100	29100	29100	29100	0
115	20231123	175900	1669898900	29100	29100	29100	29100	0
116	20231123	175800	1669898900	29100	29100	29100	29100	0
117	20231123	175700	1669898900	29100	29100	29100	29100	0
118	20231123	175600	1669898900	29100	29100	29100	29100	0
119	20231123	175500	1669898900	29100	29100	29100	29100	0
120	20231123	175400	1669898900	29100	29100	29100	29100	0
121	20231123	175300	1669898900	29100	29100	29100	29100	0
122	20231123	175200	1669898900	29100	29100	29100	29100	1030
123	20231123	175100	1669898900	29100	29100	29100	29100	0
124	20231123	175000	1669898900	29100	29100	29100	29100	0
125	20231123	174900	1669898900	29100	29100	29100	29100	0
126	20231123	174800	1669898900	29100	29100	29100	29100	0
127	20231123	174700	1669898900	29100	29100	29100	29100	0
128	20231123	174600	1669898900	29100	29100	29100	29100	0
129	20231123	174500	1669898900	29100	29100	29100	29100	0
130	20231123	174400	1669898900	29100	29100	29100	29100	0
131	20231123	174300	1669898900	29100	29100	29100	29100	0
132	20231123	174200	1669898900	29100	29100	29100	29100	0
133	20231123	174100	1669898900	29100	29100	29100	29100	0
134	20231123	174000	1669898900	29100	29100	29100	29100	0
135	20231123	173900	1669898900	29100	29100	29100	29100	0
136	20231123	173800	1669898900	29100	29100	29100	29100	0
137	20231123	173700	1669898900	29100	29100	29100	29100	0
138	20231123	173600	1669898900	29100	29100	29100	29100	0
139	20231123	173500	1669898900	29100	29100	29100	29100	0
140	20231123	173400	1669898900	29100	29100	29100	29100	0
141	20231123	173300	1669898900	29100	29100	29100	29100	0
142	20231123	173200	1669898900	29100	29100	29100	29100	0
143	20231123	173100	1669898900	29100	29100	29100	29100	0
144	20231123	173000	1669898900	29100	29100	29100	29100	0
145	20231123	172900	1669898900	29100	29100	29100	29100	0
146	20231123	172800	1669898900	29100	29100	29100	29100	0
147	20231123	172700	1669898900	29100	29100	29100	29100	0
148	20231123	172600	1669898900	29100	29100	29100	29100	0
149	20231123	172500	1669898900	29100	29100	29100	29100	0
150	20231123	172400	1669898900	29100	29100	29100	29100	0
151	20231123	172300	1669898900	29100	29100	29100	29100	0
152	20231123	172200	1669898900	29100	29100	29100	29100	1030
153	20231123	172100	1669898900	29100	29100	29100	29100	0
154	20231123	172000	1669898900	29100	29100	29100	29100	0
155	20231123	171900	1669898900	29100	29100	29100	29100	0
156	20231123	171800	1669898900	29100	29100	29100	29100	0
157	20231123	171700	1669898900	29100	29100	29100	29100	0
158	20231123	171600	1669898900	29100	29100	29100	29100	0
159	20231123	171500	1669898900	29100	29100	29100	29100	0
160	20231123	171400	1669898900	29100	29100	29100	29100	0
161	20231123	171300	1669898900	29100	29100	29100	29100	0
162	20231123	171200	1669898900	29100	29100	29100	29100	0
163	20231123	171100	1669898900	29100	29100	29100	29100	0
164	20231123	171000	1669898900	29100	29100	29100	29100	0
165	20231123	170900	1669898900	29100	29100	29100	29100	0
166	20231123	170800	1669898900	29100	29100	29100	29100	0
167	20231123	170700	1669898900	29100	29100	29100	29100	0
168	20231123	170600	1669898900	29100	29100	29100	29100	0
169	20231123	170500	1669898900	29100	29100	29100	29100	0
170	20231123	170400	1669898900	29100	29100	29100	29100	0
171	20231123	170300	1669898900	29100	29100	29100	29100	0
172	20231123	170200	1669898900	29100	29100	29100	29100	0
173	20231123	170100	1669898900	29100	29100	29100	29100	0
174	20231123	170000	1669898900	29100	29100	29100	29100	0
175	20231123	165900	1669898900	29100	29100	29100	29100	0
176	20231123	165800	1669898900	29100	29100	29100	29100	0
177	20231123	165700	1669898900	29100	29100	29100	29100	0
178	20231123	165600	1669898900	29100	29100	29100	29100	0
179	20231123	165500	1669898900	29100	29100	29100	29100	0
180	20231123	165400	1669898900	29100	29100	29100	29100	0
181	20231123	165300	1669898900	29100	29100	29100	29100	0
182	20231123	165200	1669898900	29100	29100	29100	29100	1030
183	20231123	165100	1669898900	29100	29100	29100	29100	0
184	20231123	165000	1669898900	29100	29100	29100	29100	0
185	20231123	164900	1669898900	29100	29100	29100	29100	0
186	20231123	164800	1669898900	29100	29100	29100	29100	0
187	20231123	164700	1669898900	29100	29100	29100	29100	0
188	20231123	164600	1669898900	29100	29100	29100	29100	0
189	20231123	164500	1669898900	29100	29100	29100	29100	0
190	20231123	164400	1669898900	29100	29100	29100	29100	0
191	20231123	164300	1669898900	29100	29100	29100	29100	0
192	20231123	164200	1669898900	29100	29100	29100	29100	0
193	20231123	164100	1669898900	29100	29100	29100	29100	0
194	20231123	164000	1669898900	29100	29100	29100	29100	0
195	20231123	163900	1669898900	29100	29100	29100	29100	0
196	20231123	163800	1669898900	29100	29100	29100	29100	0
197	20231123	163700	1669898900	29100	29100	29100	29100	0
198	20231123	163600	1669898900	29100	29100	29100	29100	0
199	20231123	163500	1669898900	29100	29100	29100	29100	0
200	20231123	163400	1669898900	29100	29100	29100	29100	0
201	20231123	163300	1669898900	29100	29100	29100	29100	0
202	20231123	163200	1669898900	29100	29100	29100	29100	0
203	20231123	163100	1669898900	29100	29100	29100	29100	0
204	20231123	163000	1669898900	29100	29100	29100	29100	0
205	20231123	162900	1669898900	29100	29100	29100	29100	0
206	20231123	162800	1669898900	29100	29100	29100	29100	0
207	20231123	162700	1669898900	29100	29100	29100	29100	0
208	20231123	162600	1669898900	29100	29100	29100	29100	0
209	20231123	162500	1669898900	29100	29100	29100	29100	0
210	20231123	162400	1669898900	29100	29100	29100	29100	0
211	20231123	162300	1669898900	29100	29100	29100	29100	0
212	20231123	162200	1669898900	29100	29100	29100	29100	1030
213	20231123	162100	1669898900	29100	29100	29100	29100	0
214	20231123	162000	1669898900	29100	29100	29100	29100	0
215	20231123	161900	1669898900	29100	29100	29100	29100	0
216	20231123	161800	1669898900	29100	29100	29100	29100	0
217	20231123	161700	1669898900	29100	29100	29100	29100	0
218	20231123	161600	1669898900	29100	29100	29100	29100	0
219	20231123	161500	1669898900	29100	29100	29100	29100	0
220	20231123	161400	1669898900	29100	29100	29100	29100	0
221	20231123	161300	1669898900	29100	29100	29100	29100	0
222	20231123	161200	1669898900	29100	29100	29100	29100	0
223	20231123	161100	1669898900	29100	29100	29100	29100	0
224	20231123	161000	1669898900	29100	29100	29100	29100	0
225	20231123	160900	1669898900	29100	29100	29100	29100	0
226	20231123	160800	1669898900	29100	29100	29100	29100	0
227	20231123	160700	1669898900	29100	29100	29100	29100	0
228	20231123	160600	1669898900	29100	29100	29100	29100	0
229	20231123	160500	1669898900	29100	29100	29100	29100	0
230	20231123	160400	1669898900	29100	29100	29100	29100	0
231	20231123	160300	1669898900	29100	29100	29100	29100	0
232	20231123	160200	1669898900	29100	29100	29100	29100	0
233	20231123	160100	1669898900	29100	29100	29100	29100	0
234	20231123	160000	1669898900	29100	29100	29100	29100	0
235	20231123	155900	1669898900	29100	29100	29100	29100	0
236	20231123	155800	1669898900	29100	29100	29100	29100	0
237	20231123	155700	1669898900	29100	29100	29100	29100	0
238	20231123	155600	1669898900	29100	29100	29100	29100	0
239	20231123	155500	1669898900	29100	29100	29100	29100	0
240	20231123	155400	1669898900	29100	29100	29100	29100	0
241	20231123	155300	1669898900	29100	29100	29100	29100	0
242	20231123	155200	1669898900	29100	29100	29100	29100	1030
243	20231123	155100	1669898900	29100	29100	29100	29100	0
244	20231123	155000	1669898900	29100	29100	29100	29100	0
245	20231123	154900	1669898900	29100	29100	29100	29100	0
246	20231123	154800	1669898900	29100	29100	29100	29100	0
247	20231123	154700	1669898900	29100	29100	29100	29100	0
248	20231123	154600	1669898900	29100	29100	29100	29100	0
249	20231123	154500	1669898900	29100	29100	29100	29100	0
250	20231123	154400	1669898900	29100	29100	29100	29100	0
251	20231123	154300	1669898900	29100	29100	29100	29100	0
252	20231123	154200	1669898900	29100	29100	29100	29100	0
253	20231123	154100	1669898900	29100	29100	29100	29100	0
254	20231123	154000	1669898900	29100	29100	29100	29100	0
255	20231123	153900	1669898900	29100	29100	29100	29100	0
256	20231123	153800	1669898900	29100	29100	29100	29100	0
257	20231123	153700	1669898900	29100	29100	29100	29100	0
258	20231123	153600	1669898900	29100	29100	29100	29100	0
259	20231123	153500	1669898900	29100	29100	29100	29100	0
260	20231123	153400	1669898900	29100	29100	29100	29100	0
261	20231123	153300	1669898900	29100	29100	29100	29100	0
262	20231123	153200	1669898900	29100	29100	29100	29100	0
263	20231123	153100	1669898900	29100	29100	29100	29100	0
264	20231123	153000	1669898900	29100	29100	29100	29100	1030
265	20231123	152900	1639925900	29200	29200	29200	29200	0
266	20231123	152800	1639925900	29200	29200	29200	29200	0
267	20231123	152700	1639925900	29200	29200	29200	29200	0
268	20231123	152600	1639925900	29200	29200	29200	29200	0
269	20231123	152500	1639925900	29200	29200	29200	29200	0
270	20231123	152400	1639925900	29200	29200	29200	29200	0
271	20231123	152300	1639925900	29200	29200	29200	29200	0
272	20231123	152200	1639925900	29200	29200	29200	29200	0
273	20231123	152100	1639925900	29200	29200	29200	29200	0
274	20231123	152000	1639925900	29200	29200	29200	29200	0
275	20231123	151900	1639925900	29200	29200	29200	29100	16
276	20231123	151800	1639458800	29200	29200	29200	29100	65
277	20231123	151700	1637563100	29200	29200	29200	29200	36
278	20231123	151600	1636511900	29200	29100	29200	29100	372
279	20231123	151500	1625682750	29150	29150	29150	29150	1
280	20231123	151400	1625653600	29200	29200	29200	29100	102
281	20231123	151300	1622685200	29100	29100	29100	29100	21
282	20231123	151200	1622074100	29100	29100	29100	29100	2
283	20231123	151100	1622015900	29200	29200	29200	29200	0
284	20231123	151000	1622015900	29200	29200	29200	29200	1
285	20231123	150900	1621986700	29200	29200	29200	29200	1
286	20231123	150800	1621957500	29050	29200	29200	29050	156
287	20231123	150700	1617425400	29050	29200	29200	29050	91
288	20231123	150600	1614778300	29100	29100	29100	29100	100
289	20231123	150500	1611868300	29200	29200	29200	29200	0
290	20231123	150400	1611868300	29200	29200	29200	29200	1
291	20231123	150300	1611839100	29100	29100	29100	29100	204
292	20231123	150200	1605902700	29100	29100	29100	29100	30
293	20231123	150100	1605029700	29200	29200	29200	29200	0
294	20231123	150000	1605029700	29200	29200	29200	29200	47
295	20231123	145900	1603657300	29250	29250	29250	29250	3
296	20231123	145800	1603569550	29200	29250	29250	29200	396
297	20231123	145700	1592006300	29250	29250	29250	29250	182
298	20231123	145600	1586682800	29300	29300	29300	29300	304
299	20231123	145500	1577775600	29250	29300	29300	29250	6
300	20231123	145400	1577600050	29400	29350	29400	29350	31
301	20231123	145300	1576690150	29350	29400	29400	29350	16
302	20231123	145200	1576220500	29300	29400	29400	29300	3
303	20231123	145100	1576132500	29300	29300	29300	29300	202
304	20231123	145000	1570213900	29250	29200	29250	29200	289
305	20231123	144900	1561761550	29200	29200	29200	29200	265
306	20231123	144800	1554023550	29200	29150	29200	29150	337
307	20231123	144700	1544184650	29200	29100	29200	29100	485
308	20231123	144600	1530040250	29200	29200	29200	29200	0
309	20231123	144500	1530040250	29200	29100	29200	29100	55
310	20231123	144400	1528437250	29100	29100	29100	29100	0
311	20231123	144300	1528437250	29100	29100	29100	29100	0
312	20231123	144200	1528437250	29100	29100	29100	29100	300
313	20231123	144100	1519707250	29150	29150	29150	29150	13
314	20231123	144000	1519328300	29150	29150	29150	29150	1
315	20231123	143900	1519299150	29250	29200	29250	29200	100
316	20231123	143800	1516379100	29150	29150	29150	29150	1
317	20231123	143700	1516349950	29150	29150	29150	29150	47
318	20231123	143600	1514979900	29150	29150	29150	29150	153
319	20231123	143500	1510519950	29200	29200	29200	29200	0
320	20231123	143400	1510519950	29200	29200	29200	29200	0
321	20231123	143300	1510519950	29200	29200	29200	29200	0
322	20231123	143200	1510519950	29200	29200	29200	29200	4
323	20231123	143100	1510403150	29200	29200	29200	29200	3
324	20231123	143000	1510315550	29150	29200	29200	29050	923
325	20231123	142900	1483438600	29250	29250	29250	29250	0
326	20231123	142800	1483438600	29250	29200	29250	29200	95
327	20231123	142700	1480664500	29200	29200	29200	29200	7
328	20231123	142600	1480460100	29200	29200	29200	29200	1
329	20231123	142500	1480430900	29250	29250	29250	29250	10
330	20231123	142400	1480138400	29250	29250	29250	29250	5
331	20231123	142300	1479992150	29250	29250	29250	29250	294
332	20231123	142200	1471392650	29250	29250	29250	29250	0
333	20231123	142100	1471392650	29250	29250	29250	29250	0
334	20231123	142000	1471392650	29250	29250	29250	29250	1
335	20231123	141900	1471363400	29250	29250	29250	29250	0
336	20231123	141800	1471363400	29250	29250	29250	29250	0
337	20231123	141700	1471363400	29250	29250	29250	29250	0
338	20231123	141600	1471363400	29250	29250	29250	29250	0
339	20231123	141500	1471363400	29250	29250	29250	29250	50
340	20231123	141400	1469900900	29250	29250	29250	29250	0
341	20231123	141300	1469900900	29250	29250	29250	29250	0
342	20231123	141200	1469900900	29250	29250	29250	29250	0
343	20231123	141100	1469900900	29250	29250	29250	29250	9
344	20231123	141000	1469637650	29150	29250	29250	29150	2
345	20231123	140900	1469579250	29250	29250	29250	29250	1
346	20231123	140800	1469550000	29200	29200	29200	29200	20
347	20231123	140700	1468966000	29150	29200	29200	29150	141
348	20231123	140600	1464851550	29200	29200	29200	29200	0
349	20231123	140500	1464851550	29200	29200	29200	29200	0
350	20231123	140400	1464851550	29200	29200	29200	29200	0
351	20231123	140300	1464851550	29200	29200	29200	29200	113
352	20231123	140200	1461551950	29200	29200	29200	29200	200
353	20231123	140100	1455711950	29250	29300	29300	29250	24
354	20231123	140000	1455009350	29300	29350	29350	29300	3
355	20231123	135900	1454921350	29350	29350	29350	29350	2
356	20231123	135800	1454862650	29300	29300	29300	29300	0
357	20231123	135700	1454862650	29300	29300	29300	29300	0
358	20231123	135600	1454862650	29300	29300	29300	29300	50
359	20231123	135500	1453397650	29300	29300	29300	29300	3
360	20231123	135400	1453309750	29200	29200	29200	29200	5
361	20231123	135300	1453163750	29200	29250	29250	29200	24
362	20231123	135200	1452462700	29200	29150	29200	29150	44
363	20231123	135100	1451177950	29150	29200	29200	29150	11
364	20231123	135000	1450857150	29200	29250	29250	29200	203
365	20231123	134900	1444929400	29250	29250	29250	29250	3
366	20231123	134800	1444841650	29250	29250	29300	29250	50
367	20231123	134700	1443379100	29300	29300	29300	29300	2
368	20231123	134600	1443320500	29300	29300	29300	29300	2
369	20231123	134500	1443261900	29300	29250	29300	29200	488
370	20231123	134400	1429009950	29250	29250	29250	29250	20
371	20231123	134300	1428424950	29250	29250	29250	29250	0
372	20231123	134200	1428424950	29250	29300	29300	29250	78
373	20231123	134100	1426143300	29300	29300	29300	29300	89
374	20231123	134000	1423535600	29300	29400	29400	29300	261
375	20231123	133900	1415884150	29400	29400	29400	29400	37
376	20231123	133800	1414796350	29400	29400	29400	29400	0
377	20231123	133700	1414796350	29400	29400	29400	29400	0
378	20231123	133600	1414796350	29400	29400	29400	29400	33
379	20231123	133500	1413826150	29400	29400	29400	29400	172
380	20231123	133400	1408769350	29400	29350	29400	29350	290
381	20231123	133300	1400244900	29350	29350	29350	29350	3
382	20231123	133200	1400156850	29350	29350	29350	29350	43
383	20231123	133100	1398894800	29350	29350	29350	29300	23
384	20231123	133000	1398219800	29350	29350	29350	29350	0
385	20231123	132900	1398219800	29350	29350	29350	29350	6
386	20231123	132800	1398043700	29350	29350	29350	29350	0
387	20231123	132700	1398043700	29350	29350	29350	29350	9
388	20231123	132600	1397779550	29350	29350	29350	29350	0
389	20231123	132500	1397779550	29350	29350	29350	29350	40
390	20231123	132400	1396605550	29350	29350	29350	29350	0
391	20231123	132300	1396605550	29350	29300	29350	29300	21
392	20231123	132200	1395989250	29350	29350	29350	29350	54
393	20231123	132100	1394404350	29350	29350	29350	29350	63
394	20231123	132000	1392555300	29350	29350	29350	29350	0
395	20231123	131900	1392555300	29350	29350	29350	29350	0
396	20231123	131800	1392555300	29350	29350	29350	29350	5
397	20231123	131700	1392408550	29350	29350	29350	29350	20
398	20231123	131600	1391821550	29300	29300	29300	29300	0
399	20231123	131500	1391821550	29300	29300	29300	29300	0
400	20231123	131400	1391821550	29300	29300	29300	29300	0
401	20231123	131300	1391821550	29300	29300	29300	29300	1
402	20231123	131200	1391792250	29300	29300	29300	29300	0
403	20231123	131100	1391792250	29300	29400	29400	29300	2
404	20231123	131000	1391733550	29400	29400	29400	29400	0
405	20231123	130900	1391733550	29400	29400	29400	29400	1
406	20231123	130800	1391704150	29400	29400	29400	29400	0
407	20231123	130700	1391704150	29400	29400	29400	29400	24
408	20231123	130600	1390998550	29400	29400	29400	29400	0
409	20231123	130500	1390998550	29400	29350	29400	29350	54
410	20231123	130400	1389411150	29350	29350	29350	29350	10
411	20231123	130300	1389117650	29300	29250	29300	29250	9
412	20231123	130200	1388854000	29200	29350	29350	29200	1000
413	20231123	130100	1359591300	29350	29400	29400	29350	32
414	20231123	130000	1358650550	29400	29400	29400	29400	1
415	20231123	125900	1358621150	29400	29400	29400	29400	0
416	20231123	125800	1358621150	29400	29450	29450	29400	453
417	20231123	125700	1345301850	29450	29450	29450	29450	2
418	20231123	125600	1345242950	29450	29450	29450	29450	0
419	20231123	125500	1345242950	29450	29450	29450	29450	22
420	20231123	125400	1344595050	29450	29450	29450	29450	0
421	20231123	125300	1344595050	29450	29450	29450	29450	0
422	20231123	125200	1344595050	29450	29400	29450	29400	80
423	20231123	125100	1342239100	29450	29450	29450	29450	2
424	20231123	125000	1342180200	29450	29450	29450	29450	8
425	20231123	124900	1341944600	29450	29450	29450	29450	1
426	20231123	124800	1341915150	29450	29450	29450	29450	0
427	20231123	124700	1341915150	29450	29450	29450	29450	49
428	20231123	124600	1340472100	29450	29450	29450	29450	0
429	20231123	124500	1340472100	29450	29450	29450	29450	1
430	20231123	124400	1340442650	29400	29400	29400	29400	0
431	20231123	124300	1340442650	29400	29500	29500	29400	315
432	20231123	124200	1331166700	29500	29500	29500	29500	1
433	20231123	124100	1331137200	29500	29500	29500	29500	0
434	20231123	124000	1331137200	29500	29500	29500	29500	10
435	20231123	123900	1330842200	29500	29500	29500	29500	25
436	20231123	123800	1330104700	29500	29500	29500	29500	0
437	20231123	123700	1330104700	29500	29500	29500	29500	0
438	20231123	123600	1330104700	29500	29500	29500	29500	0
439	20231123	123500	1330104700	29500	29500	29500	29500	684
440	20231123	123400	1309926700	29500	29500	29500	29500	8
441	20231123	123300	1309690700	29550	29550	29550	29550	0
442	20231123	123200	1309690700	29550	29550	29550	29550	348
443	20231123	123100	1299407300	29550	29550	29550	29550	0
444	20231123	123000	1299407300	29550	29550	29550	29550	0
445	20231123	122900	1299407300	29550	29550	29550	29550	0
446	20231123	122800	1299407300	29550	29550	29550	29550	1
447	20231123	122700	1299377750	29550	29550	29550	29550	0
448	20231123	122600	1299377750	29550	29550	29550	29550	0
449	20231123	122500	1299377750	29550	29550	29550	29550	18
450	20231123	122400	1298845850	29550	29550	29550	29550	150
451	20231123	122300	1294413350	29600	29600	29600	29600	0
452	20231123	122200	1294413350	29600	29600	29600	29600	4
453	20231123	122100	1294294950	29600	29600	29600	29600	20
454	20231123	122000	1293702950	29550	29550	29550	29550	0
455	20231123	121900	1293702950	29550	29550	29550	29550	3
456	20231123	121800	1293614300	29700	29700	29700	29700	0
457	20231123	121700	1293614300	29700	29650	29700	29650	153
458	20231123	121600	1289070600	29650	29650	29650	29650	10
459	20231123	121500	1288774100	29650	29650	29650	29650	0
460	20231123	121400	1288774100	29650	29550	29650	29550	82
461	20231123	121300	1286350800	29600	29600	29600	29600	0
462	20231123	121200	1286350800	29600	29600	29600	29600	0
463	20231123	121100	1286350800	29600	29600	29600	29600	0
464	20231123	121000	1286350800	29600	29600	29600	29600	76
465	20231123	120900	1284101200	29600	29600	29600	29600	1
466	20231123	120800	1284071600	29650	29650	29650	29650	0
467	20231123	120700	1284071600	29650	29650	29650	29650	1
468	20231123	120600	1284041950	29700	29650	29700	29650	12
469	20231123	120500	1283685650	29650	29650	29650	29650	6
470	20231123	120400	1283507750	29650	29650	29650	29650	6
471	20231123	120300	1283329850	29650	29650	29650	29650	22
472	20231123	120200	1282677550	29700	29700	29700	29700	0
473	20231123	120100	1282677550	29700	29700	29700	29700	0
474	20231123	120000	1282677550	29700	29700	29700	29700	0
475	20231123	115900	1282677550	29700	29700	29700	29700	2
476	20231123	115800	1282618150	29700	29650	29700	29650	523
477	20231123	115700	1267094350	29650	29600	29650	29600	52
478	20231123	115600	1265553050	29600	29600	29600	29600	45
479	20231123	115500	1264221050	29600	29600	29600	29600	50
480	20231123	115400	1262741050	29600	29600	29600	29600	121
481	20231123	115300	1259159450	29600	29600	29600	29600	0
482	20231123	115200	1259159450	29600	29600	29600	29600	0
483	20231123	115100	1259159450	29600	29600	29600	29600	0
484	20231123	115000	1259159450	29600	29600	29600	29600	15
485	20231123	114900	1258715450	29550	29550	29550	29550	0
486	20231123	114800	1258715450	29550	29550	29550	29550	50
487	20231123	114700	1257237950	29550	29550	29550	29550	143
488	20231123	114600	1253012300	29550	29550	29550	29550	51
489	20231123	114500	1251505250	29550	29550	29550	29550	1
490	20231123	114400	1251475700	29600	29600	29600	29600	0
491	20231123	114300	1251475700	29600	29600	29600	29600	0
492	20231123	114200	1251475700	29600	29600	29600	29600	0
493	20231123	114100	1251475700	29600	29600	29600	29600	0
494	20231123	114000	1251475700	29600	29600	29600	29600	8
495	20231123	113900	1251238900	29600	29600	29600	29600	130
496	20231123	113800	1247390900	29600	29650	29650	29600	202
497	20231123	113700	1241411450	29650	29650	29650	29650	159
498	20231123	113600	1236697100	29650	29650	29650	29650	71
499	20231123	113500	1234591950	29700	29700	29700	29700	0
500	20231123	113400	1234591950	29700	29700	29700	29700	0
501	20231123	113300	1234591950	29700	29700	29700	29700	0
502	20231123	113200	1234591950	29700	29700	29700	29700	242
503	20231123	113100	1227404550	29700	29700	29700	29700	90
504	20231123	113000	1224731550	29700	29700	29700	29700	2
505	20231123	112900	1224672150	29700	29700	29700	29700	0
506	20231123	112800	1224672150	29700	29700	29700	29700	0
507	20231123	112700	1224672150	29700	29700	29700	29700	0
508	20231123	112600	1224672150	29700	29700	29700	29650	158
509	20231123	112500	1219983650	29750	29750	29750	29750	43
510	20231123	112400	1218704400	29750	29750	29750	29750	2
511	20231123	112300	1218644900	29750	29750	29750	29750	0
512	20231123	112200	1218644900	29750	29750	29750	29750	21
513	20231123	112100	1218020150	29750	29750	29750	29750	0
514	20231123	112000	1218020150	29750	29750	29750	29750	0
515	20231123	111900	1218020150	29750	29700	29750	29700	10
516	20231123	111800	1217722700	29700	29650	29700	29650	32
517	20231123	111700	1216772400	29700	29700	29700	29700	0
518	20231123	111600	1216772400	29700	29700	29700	29700	5
519	20231123	111500	1216623900	29600	29600	29600	29600	5
520	20231123	111400	1216475900	29600	29600	29600	29600	51
521	20231123	111300	1214966300	29600	29600	29600	29600	0
522	20231123	111200	1214966300	29600	29600	29600	29600	0
523	20231123	111100	1214966300	29600	29600	29600	29600	12
524	20231123	111000	1214611100	29700	29600	29700	29600	201
525	20231123	110900	1208641700	29600	29600	29600	29600	70
526	20231123	110800	1206569700	29600	29600	29600	29600	31
527	20231123	110700	1205652100	29600	29700	29700	29600	2
528	20231123	110600	1205592800	29650	29750	29750	29650	46
529	20231123	110500	1204228800	29750	29750	29750	29750	3
530	20231123	110400	1204139550	29700	29700	29700	29700	0
531	20231123	110300	1204139550	29700	29700	29700	29700	0
532	20231123	110200	1204139550	29700	29750	29800	29700	166
533	20231123	110100	1199207400	29800	29800	29800	29800	21
534	20231123	110000	1198581600	29800	29800	29800	29800	64
535	20231123	105900	1196674400	29800	29800	29800	29800	28
536	20231123	105800	1195840000	29800	29800	29800	29800	3
537	20231123	105700	1195750600	29800	29800	29800	29800	7
538	20231123	105600	1195542000	29700	29750	29750	29700	103
539	20231123	105500	1192482750	29700	29700	29700	29700	1
540	20231123	105400	1192453050	29700	29700	29700	29700	0
541	20231123	105300	1192453050	29700	29700	29700	29700	1
542	20231123	105200	1192423350	29800	29800	29800	29800	1
543	20231123	105100	1192393550	29800	29700	29800	29700	47
544	20231123	105000	1190997550	29700	29750	29750	29700	440
545	20231123	104900	1177909850	29800	29750	29800	29750	10
546	20231123	104800	1177612300	29750	29750	29750	29750	0
547	20231123	104700	1177612300	29750	29750	29750	29750	0
548	20231123	104600	1177612300	29750	29800	29800	29750	75
549	20231123	104500	1175377550	29800	29800	29800	29800	0
550	20231123	104400	1175377550	29800	29800	29800	29800	0
551	20231123	104300	1175377550	29800	29800	29800	29800	0
552	20231123	104200	1175377550	29800	29800	29800	29800	1
553	20231123	104100	1175347750	29850	29800	29850	29800	79
554	20231123	104000	1172993500	29850	29850	29850	29850	106
555	20231123	103900	1169829400	29900	29900	29900	29900	0
556	20231123	103800	1169829400	29900	29900	29900	29900	13
557	20231123	103700	1169440700	29900	29850	29900	29850	17
558	20231123	103600	1168933000	29850	29850	29850	29850	238
559	20231123	103500	1161828700	29800	29800	29800	29800	103
560	20231123	103400	1158759300	29800	29800	29800	29800	0
561	20231123	103300	1158759300	29800	29750	29800	29750	100
562	20231123	103200	1155784100	29800	29800	29800	29800	0
563	20231123	103100	1155784100	29800	29750	29800	29750	162
564	20231123	103000	1150958800	29750	29750	29750	29750	71
565	20231123	102900	1148846550	29750	29750	29750	29750	0
566	20231123	102800	1148846550	29750	29750	29750	29750	1
567	20231123	102700	1148816800	29750	29750	29750	29750	2
568	20231123	102600	1148757300	29750	29750	29750	29750	0
569	20231123	102500	1148757300	29750	29750	29750	29750	0
570	20231123	102400	1148757300	29750	29750	29750	29750	3
571	20231123	102300	1148668050	29700	29750	29750	29700	170
572	20231123	102200	1143618300	29750	29850	29850	29750	209
573	20231123	102100	1137383100	29850	29850	29850	29850	1
574	20231123	102000	1137353250	29850	29850	29850	29850	37
575	20231123	101900	1136248800	29850	29850	29850	29850	100
576	20231123	101800	1133263800	29800	29800	29800	29800	0
577	20231123	101700	1133263800	29800	29700	29800	29700	998
578	20231123	101600	1103545200	29700	29600	29700	29600	4
579	20231123	101500	1103426500	29600	29600	29600	29600	0
580	20231123	101400	1103426500	29600	29650	29650	29600	249
581	20231123	101300	1096055850	29650	29700	29700	29600	258
582	20231123	101200	1088409350	29700	29650	29700	29650	573
583	20231123	101100	1071398800	29650	29600	29650	29600	410
584	20231123	101000	1059262750	29600	29600	29600	29600	258
585	20231123	100900	1051625950	29650	29650	29700	29650	117
586	20231123	100800	1048156700	29650	29600	29650	29600	9
587	20231123	100700	1047890100	29550	29550	29550	29550	0
588	20231123	100600	1047890100	29550	29600	29600	29550	36
589	20231123	100500	1046826150	29550	29700	29700	29500	2912
590	20231123	100400	960614000	29700	29800	29800	29700	609
591	20231123	100300	942496700	29800	29850	29850	29800	1729
592	20231123	100200	890919850	29850	29800	29900	29800	284
593	20231123	100100	882440200	29800	29800	29800	29800	27
594	20231123	100000	881635600	29800	29800	29800	29800	0
595	20231123	095900	881635600	29800	29800	29800	29800	105
596	20231123	095800	878506600	29950	29950	29950	29950	17
597	20231123	095700	877997450	29950	29850	29950	29800	144
598	20231123	095600	873699150	29850	29800	29900	29800	176
599	20231123	095500	868444100	29800	29850	29900	29800	1245
600	20231123	095400	831327200	29900	30000	30000	29900	249
601	20231123	095300	823879500	29950	29950	29950	29900	425
602	20231123	095200	811150800	29950	30000	30000	29950	330
603	20231123	095100	801255500	30000	30000	30000	30000	485
604	20231123	095000	786705500	30000	30000	30050	30000	437
605	20231123	094900	773575900	30000	30000	30050	30000	50
606	20231123	094800	772074600	30000	30050	30050	30000	958
607	20231123	094700	743297700	30100	29950	30100	29950	1553
608	20231123	094600	696699450	30000	29900	30100	29900	4266
609	20231123	094500	568745650	29900	29900	29900	29850	1328
610	20231123	094400	529039500	29850	29800	29900	29800	1534
611	20231123	094300	483252900	29800	29800	29850	29750	544
612	20231123	094200	467041700	29800	29600	29800	29600	1368
613	20231123	094100	426426250	29650	29650	29650	29650	429
614	20231123	094000	413706400	29700	29700	29700	29650	986
615	20231123	093900	384430150	29700	29550	29700	29550	1443
616	20231123	093800	341707750	29600	29550	29600	29550	274
617	20231123	093700	333604650	29550	29500	29550	29500	113
618	20231123	093600	330269650	29450	29550	29550	29450	251
619	20231123	093500	322869900	29550	29500	29600	29500	328
620	20231123	093400	313171900	29550	29550	29600	29550	66
621	20231123	093300	311221150	29600	29550	29600	29550	362
622	20231123	093200	300521150	29550	29600	29600	29450	178
623	20231123	093100	295253500	29550	29450	29550	29450	2386
624	20231123	093000	224879000	29500	29450	29500	29450	5
625	20231123	092900	224731600	29450	29300	29450	29300	554
626	20231123	092800	208464000	29300	29300	29300	29300	20
627	20231123	092700	207878000	29350	29350	29450	29300	829
628	20231123	092600	183492600	29350	29350	29350	29350	30
629	20231123	092500	182612100	29350	29450	29450	29350	398
630	20231123	092400	170928450	29400	29400	29450	29400	300
631	20231123	092300	162104200	29450	29450	29450	29450	200
632	20231123	092200	156214200	29350	29350	29350	29350	1
633	20231123	092100	156184850	29450	29450	29450	29450	96
634	20231123	092000	153357650	29400	29350	29450	29350	1505
635	20231123	091900	109095450	29350	29200	29350	29200	982
636	20231123	091800	80362300	29200	29200	29200	29200	10
637	20231123	091700	80070300	29150	29200	29200	29150	23
638	20231123	091600	79399350	29200	29200	29200	29200	129
639	20231123	091500	75632550	29150	29100	29150	29000	375
640	20231123	091400	64718500	29100	29100	29100	29100	111
641	20231123	091300	61488400	29050	29100	29100	29050	183
642	20231123	091200	56163450	29100	29100	29100	29100	8
643	20231123	091100	55930650	29100	29050	29100	29000	251
644	20231123	091000	48635500	29050	29050	29050	29050	20
645	20231123	090900	48054500	29100	29100	29100	29000	168
646	20231123	090800	43166200	29100	28900	29100	28900	692
647	20231123	090700	23107550	28850	28700	28850	28700	381
648	20231123	090600	12160150	28700	28700	28700	28700	0
649	20231123	090500	12160150	28700	28650	28700	28650	35
650	20231123	090400	11157150	28650	28700	28700	28650	72
651	20231123	090300	9092100	28850	28850	28850	28850	2
652	20231123	090200	9034400	28850	28600	28850	28600	94
653	20231123	090100	6332500	28700	28900	28900	28700	133
654	20231123	090000	2489700	28950	28950	28950	28950	86