KissMeData/272290/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	205500	1944887850	21800	21800	21800	21800	2522
3	20241120	205400	1944887850	21800	21800	21800	21800	0
4	20241120	205300	1944887850	21800	21800	21800	21800	0
5	20241120	205200	1944887850	21800	21800	21800	21800	0
6	20241120	205100	1944887850	21800	21800	21800	21800	0
7	20241120	205000	1944887850	21800	21800	21800	21800	0
8	20241120	204900	1944887850	21800	21800	21800	21800	0
9	20241120	204800	1944887850	21800	21800	21800	21800	0
10	20241120	204700	1944887850	21800	21800	21800	21800	0
11	20241120	204600	1944887850	21800	21800	21800	21800	0
12	20241120	204500	1944887850	21800	21800	21800	21800	0
13	20241120	204400	1944887850	21800	21800	21800	21800	0
14	20241120	204300	1944887850	21800	21800	21800	21800	0
15	20241120	204200	1944887850	21800	21800	21800	21800	0
16	20241120	204100	1944887850	21800	21800	21800	21800	0
17	20241120	204000	1944887850	21800	21800	21800	21800	0
18	20241120	203900	1944887850	21800	21800	21800	21800	0
19	20241120	203800	1944887850	21800	21800	21800	21800	0
20	20241120	203700	1944887850	21800	21800	21800	21800	0
21	20241120	203600	1944887850	21800	21800	21800	21800	0
22	20241120	203500	1944887850	21800	21800	21800	21800	0
23	20241120	203400	1944887850	21800	21800	21800	21800	0
24	20241120	203300	1944887850	21800	21800	21800	21800	0
25	20241120	203200	1944887850	21800	21800	21800	21800	0
26	20241120	203100	1944887850	21800	21800	21800	21800	0
27	20241120	203000	1944887850	21800	21800	21800	21800	0
28	20241120	202900	1944887850	21800	21800	21800	21800	0
29	20241120	202800	1944887850	21800	21800	21800	21800	0
30	20241120	202700	1944887850	21800	21800	21800	21800	0
31	20241120	202600	1944887850	21800	21800	21800	21800	0
32	20241120	202500	1944887850	21800	21800	21800	21800	2522
33	20241120	202400	1944887850	21800	21800	21800	21800	0
34	20241120	202300	1944887850	21800	21800	21800	21800	0
35	20241120	202200	1944887850	21800	21800	21800	21800	0
36	20241120	202100	1944887850	21800	21800	21800	21800	0
37	20241120	202000	1944887850	21800	21800	21800	21800	0
38	20241120	201900	1944887850	21800	21800	21800	21800	0
39	20241120	201800	1944887850	21800	21800	21800	21800	0
40	20241120	201700	1944887850	21800	21800	21800	21800	0
41	20241120	201600	1944887850	21800	21800	21800	21800	0
42	20241120	201500	1944887850	21800	21800	21800	21800	0
43	20241120	201400	1944887850	21800	21800	21800	21800	0
44	20241120	201300	1944887850	21800	21800	21800	21800	0
45	20241120	201200	1944887850	21800	21800	21800	21800	0
46	20241120	201100	1944887850	21800	21800	21800	21800	0
47	20241120	201000	1944887850	21800	21800	21800	21800	0
48	20241120	200900	1944887850	21800	21800	21800	21800	0
49	20241120	200800	1944887850	21800	21800	21800	21800	0
50	20241120	200700	1944887850	21800	21800	21800	21800	0
51	20241120	200600	1944887850	21800	21800	21800	21800	0
52	20241120	200500	1944887850	21800	21800	21800	21800	0
53	20241120	200400	1944887850	21800	21800	21800	21800	0
54	20241120	200300	1944887850	21800	21800	21800	21800	0
55	20241120	200200	1944887850	21800	21800	21800	21800	0
56	20241120	200100	1944887850	21800	21800	21800	21800	0
57	20241120	200000	1944887850	21800	21800	21800	21800	0
58	20241120	195900	1944887850	21800	21800	21800	21800	0
59	20241120	195800	1944887850	21800	21800	21800	21800	0
60	20241120	195700	1944887850	21800	21800	21800	21800	0
61	20241120	195600	1944887850	21800	21800	21800	21800	0
62	20241120	195500	1944887850	21800	21800	21800	21800	2522
63	20241120	195400	1944887850	21800	21800	21800	21800	0
64	20241120	195300	1944887850	21800	21800	21800	21800	0
65	20241120	195200	1944887850	21800	21800	21800	21800	0
66	20241120	195100	1944887850	21800	21800	21800	21800	0
67	20241120	195000	1944887850	21800	21800	21800	21800	0
68	20241120	194900	1944887850	21800	21800	21800	21800	0
69	20241120	194800	1944887850	21800	21800	21800	21800	0
70	20241120	194700	1944887850	21800	21800	21800	21800	0
71	20241120	194600	1944887850	21800	21800	21800	21800	0
72	20241120	194500	1944887850	21800	21800	21800	21800	0
73	20241120	194400	1944887850	21800	21800	21800	21800	0
74	20241120	194300	1944887850	21800	21800	21800	21800	0
75	20241120	194200	1944887850	21800	21800	21800	21800	0
76	20241120	194100	1944887850	21800	21800	21800	21800	0
77	20241120	194000	1944887850	21800	21800	21800	21800	0
78	20241120	193900	1944887850	21800	21800	21800	21800	0
79	20241120	193800	1944887850	21800	21800	21800	21800	0
80	20241120	193700	1944887850	21800	21800	21800	21800	0
81	20241120	193600	1944887850	21800	21800	21800	21800	0
82	20241120	193500	1944887850	21800	21800	21800	21800	0
83	20241120	193400	1944887850	21800	21800	21800	21800	0
84	20241120	193300	1944887850	21800	21800	21800	21800	0
85	20241120	193200	1944887850	21800	21800	21800	21800	0
86	20241120	193100	1944887850	21800	21800	21800	21800	0
87	20241120	193000	1944887850	21800	21800	21800	21800	0
88	20241120	192900	1944887850	21800	21800	21800	21800	0
89	20241120	192800	1944887850	21800	21800	21800	21800	0
90	20241120	192700	1944887850	21800	21800	21800	21800	0
91	20241120	192600	1944887850	21800	21800	21800	21800	0
92	20241120	192500	1944887850	21800	21800	21800	21800	2522
93	20241120	192400	1944887850	21800	21800	21800	21800	0
94	20241120	192300	1944887850	21800	21800	21800	21800	0
95	20241120	192200	1944887850	21800	21800	21800	21800	0
96	20241120	192100	1944887850	21800	21800	21800	21800	0
97	20241120	192000	1944887850	21800	21800	21800	21800	0
98	20241120	191900	1944887850	21800	21800	21800	21800	0
99	20241120	191800	1944887850	21800	21800	21800	21800	0
100	20241120	191700	1944887850	21800	21800	21800	21800	0
101	20241120	191600	1944887850	21800	21800	21800	21800	0
102	20241120	191500	1944887850	21800	21800	21800	21800	0
103	20241120	191400	1944887850	21800	21800	21800	21800	0
104	20241120	191300	1944887850	21800	21800	21800	21800	0
105	20241120	191200	1944887850	21800	21800	21800	21800	0
106	20241120	191100	1944887850	21800	21800	21800	21800	0
107	20241120	191000	1944887850	21800	21800	21800	21800	0
108	20241120	190900	1944887850	21800	21800	21800	21800	0
109	20241120	190800	1944887850	21800	21800	21800	21800	0
110	20241120	190700	1944887850	21800	21800	21800	21800	0
111	20241120	190600	1944887850	21800	21800	21800	21800	0
112	20241120	190500	1944887850	21800	21800	21800	21800	0
113	20241120	190400	1944887850	21800	21800	21800	21800	0
114	20241120	190300	1944887850	21800	21800	21800	21800	0
115	20241120	190200	1944887850	21800	21800	21800	21800	0
116	20241120	190100	1944887850	21800	21800	21800	21800	0
117	20241120	190000	1944887850	21800	21800	21800	21800	0
118	20241120	185900	1944887850	21800	21800	21800	21800	0
119	20241120	185800	1944887850	21800	21800	21800	21800	0
120	20241120	185700	1944887850	21800	21800	21800	21800	0
121	20241120	185600	1944887850	21800	21800	21800	21800	0
122	20241120	185500	1944887850	21800	21800	21800	21800	2522
123	20241120	185400	1944887850	21800	21800	21800	21800	0
124	20241120	185300	1944887850	21800	21800	21800	21800	0
125	20241120	185200	1944887850	21800	21800	21800	21800	0
126	20241120	185100	1944887850	21800	21800	21800	21800	0
127	20241120	185000	1944887850	21800	21800	21800	21800	0
128	20241120	184900	1944887850	21800	21800	21800	21800	0
129	20241120	184800	1944887850	21800	21800	21800	21800	0
130	20241120	184700	1944887850	21800	21800	21800	21800	0
131	20241120	184600	1944887850	21800	21800	21800	21800	0
132	20241120	184500	1944887850	21800	21800	21800	21800	0
133	20241120	184400	1944887850	21800	21800	21800	21800	0
134	20241120	184300	1944887850	21800	21800	21800	21800	0
135	20241120	184200	1944887850	21800	21800	21800	21800	0
136	20241120	184100	1944887850	21800	21800	21800	21800	0
137	20241120	184000	1944887850	21800	21800	21800	21800	0
138	20241120	183900	1944887850	21800	21800	21800	21800	0
139	20241120	183800	1944887850	21800	21800	21800	21800	0
140	20241120	183700	1944887850	21800	21800	21800	21800	0
141	20241120	183600	1944887850	21800	21800	21800	21800	0
142	20241120	183500	1944887850	21800	21800	21800	21800	0
143	20241120	183400	1944887850	21800	21800	21800	21800	0
144	20241120	183300	1944887850	21800	21800	21800	21800	0
145	20241120	183200	1944887850	21800	21800	21800	21800	0
146	20241120	183100	1944887850	21800	21800	21800	21800	0
147	20241120	183000	1944887850	21800	21800	21800	21800	0
148	20241120	182900	1944887850	21800	21800	21800	21800	0
149	20241120	182800	1944887850	21800	21800	21800	21800	0
150	20241120	182700	1944887850	21800	21800	21800	21800	0
151	20241120	182600	1944887850	21800	21800	21800	21800	0
152	20241120	182500	1944887850	21800	21800	21800	21800	2522
153	20241120	182400	1944887850	21800	21800	21800	21800	0
154	20241120	182300	1944887850	21800	21800	21800	21800	0
155	20241120	182200	1944887850	21800	21800	21800	21800	0
156	20241120	182100	1944887850	21800	21800	21800	21800	0
157	20241120	182000	1944887850	21800	21800	21800	21800	0
158	20241120	181900	1944887850	21800	21800	21800	21800	0
159	20241120	181800	1944887850	21800	21800	21800	21800	0
160	20241120	181700	1944887850	21800	21800	21800	21800	0
161	20241120	181600	1944887850	21800	21800	21800	21800	0
162	20241120	181500	1944887850	21800	21800	21800	21800	0
163	20241120	181400	1944887850	21800	21800	21800	21800	0
164	20241120	181300	1944887850	21800	21800	21800	21800	0
165	20241120	181200	1944887850	21800	21800	21800	21800	0
166	20241120	181100	1944887850	21800	21800	21800	21800	0
167	20241120	181000	1944887850	21800	21800	21800	21800	0
168	20241120	180900	1944887850	21800	21800	21800	21800	0
169	20241120	180800	1944887850	21800	21800	21800	21800	0
170	20241120	180700	1944887850	21800	21800	21800	21800	0
171	20241120	180600	1944887850	21800	21800	21800	21800	0
172	20241120	180500	1944887850	21800	21800	21800	21800	0
173	20241120	180400	1944887850	21800	21800	21800	21800	0
174	20241120	180300	1944887850	21800	21800	21800	21800	0
175	20241120	180200	1944887850	21800	21800	21800	21800	0
176	20241120	180100	1944887850	21800	21800	21800	21800	0
177	20241120	180000	1944887850	21800	21800	21800	21800	0
178	20241120	175900	1944887850	21800	21800	21800	21800	0
179	20241120	175800	1944887850	21800	21800	21800	21800	0
180	20241120	175700	1944887850	21800	21800	21800	21800	0
181	20241120	175600	1944887850	21800	21800	21800	21800	0
182	20241120	175500	1944887850	21800	21800	21800	21800	2522
183	20241120	175400	1944887850	21800	21800	21800	21800	0
184	20241120	175300	1944887850	21800	21800	21800	21800	0
185	20241120	175200	1944887850	21800	21800	21800	21800	0
186	20241120	175100	1944887850	21800	21800	21800	21800	0
187	20241120	175000	1944887850	21800	21800	21800	21800	0
188	20241120	174900	1944887850	21800	21800	21800	21800	0
189	20241120	174800	1944887850	21800	21800	21800	21800	0
190	20241120	174700	1944887850	21800	21800	21800	21800	0
191	20241120	174600	1944887850	21800	21800	21800	21800	0
192	20241120	174500	1944887850	21800	21800	21800	21800	0
193	20241120	174400	1944887850	21800	21800	21800	21800	0
194	20241120	174300	1944887850	21800	21800	21800	21800	0
195	20241120	174200	1944887850	21800	21800	21800	21800	0
196	20241120	174100	1944887850	21800	21800	21800	21800	0
197	20241120	174000	1944887850	21800	21800	21800	21800	0
198	20241120	173900	1944887850	21800	21800	21800	21800	0
199	20241120	173800	1944887850	21800	21800	21800	21800	0
200	20241120	173700	1944887850	21800	21800	21800	21800	0
201	20241120	173600	1944887850	21800	21800	21800	21800	0
202	20241120	173500	1944887850	21800	21800	21800	21800	0
203	20241120	173400	1944887850	21800	21800	21800	21800	0
204	20241120	173300	1944887850	21800	21800	21800	21800	0
205	20241120	173200	1944887850	21800	21800	21800	21800	0
206	20241120	173100	1944887850	21800	21800	21800	21800	0
207	20241120	173000	1944887850	21800	21800	21800	21800	0
208	20241120	172900	1944887850	21800	21800	21800	21800	0
209	20241120	172800	1944887850	21800	21800	21800	21800	0
210	20241120	172700	1944887850	21800	21800	21800	21800	0
211	20241120	172600	1944887850	21800	21800	21800	21800	0
212	20241120	172500	1944887850	21800	21800	21800	21800	2522
213	20241120	172400	1944887850	21800	21800	21800	21800	0
214	20241120	172300	1944887850	21800	21800	21800	21800	0
215	20241120	172200	1944887850	21800	21800	21800	21800	0
216	20241120	172100	1944887850	21800	21800	21800	21800	0
217	20241120	172000	1944887850	21800	21800	21800	21800	0
218	20241120	171900	1944887850	21800	21800	21800	21800	0
219	20241120	171800	1944887850	21800	21800	21800	21800	0
220	20241120	171700	1944887850	21800	21800	21800	21800	0
221	20241120	171600	1944887850	21800	21800	21800	21800	0
222	20241120	171500	1944887850	21800	21800	21800	21800	0
223	20241120	171400	1944887850	21800	21800	21800	21800	0
224	20241120	171300	1944887850	21800	21800	21800	21800	0
225	20241120	171200	1944887850	21800	21800	21800	21800	0
226	20241120	171100	1944887850	21800	21800	21800	21800	0
227	20241120	171000	1944887850	21800	21800	21800	21800	0
228	20241120	170900	1944887850	21800	21800	21800	21800	0
229	20241120	170800	1944887850	21800	21800	21800	21800	0
230	20241120	170700	1944887850	21800	21800	21800	21800	0
231	20241120	170600	1944887850	21800	21800	21800	21800	0
232	20241120	170500	1944887850	21800	21800	21800	21800	0
233	20241120	170400	1944887850	21800	21800	21800	21800	0
234	20241120	170300	1944887850	21800	21800	21800	21800	0
235	20241120	170200	1944887850	21800	21800	21800	21800	0
236	20241120	170100	1944887850	21800	21800	21800	21800	0
237	20241120	170000	1944887850	21800	21800	21800	21800	0
238	20241120	165900	1944887850	21800	21800	21800	21800	0
239	20241120	165800	1944887850	21800	21800	21800	21800	0
240	20241120	165700	1944887850	21800	21800	21800	21800	0
241	20241120	165600	1944887850	21800	21800	21800	21800	0
242	20241120	165500	1944887850	21800	21800	21800	21800	2522
243	20241120	165400	1944887850	21800	21800	21800	21800	0
244	20241120	165300	1944887850	21800	21800	21800	21800	0
245	20241120	165200	1944887850	21800	21800	21800	21800	0
246	20241120	165100	1944887850	21800	21800	21800	21800	0
247	20241120	165000	1944887850	21800	21800	21800	21800	0
248	20241120	164900	1944887850	21800	21800	21800	21800	0
249	20241120	164800	1944887850	21800	21800	21800	21800	0
250	20241120	164700	1944887850	21800	21800	21800	21800	0
251	20241120	164600	1944887850	21800	21800	21800	21800	0
252	20241120	164500	1944887850	21800	21800	21800	21800	0
253	20241120	164400	1944887850	21800	21800	21800	21800	0
254	20241120	164300	1944887850	21800	21800	21800	21800	0
255	20241120	164200	1944887850	21800	21800	21800	21800	0
256	20241120	164100	1944887850	21800	21800	21800	21800	0
257	20241120	164000	1944887850	21800	21800	21800	21800	0
258	20241120	163900	1944887850	21800	21800	21800	21800	0
259	20241120	163800	1944887850	21800	21800	21800	21800	0
260	20241120	163700	1944887850	21800	21800	21800	21800	0
261	20241120	163600	1944887850	21800	21800	21800	21800	0
262	20241120	163500	1944887850	21800	21800	21800	21800	0
263	20241120	163400	1944887850	21800	21800	21800	21800	0
264	20241120	163300	1944887850	21800	21800	21800	21800	0
265	20241120	163200	1944887850	21800	21800	21800	21800	0
266	20241120	163100	1944887850	21800	21800	21800	21800	0
267	20241120	163000	1944887850	21800	21800	21800	21800	0
268	20241120	162900	1944887850	21800	21800	21800	21800	0
269	20241120	162800	1944887850	21800	21800	21800	21800	0
270	20241120	162700	1944887850	21800	21800	21800	21800	0
271	20241120	162600	1944887850	21800	21800	21800	21800	0
272	20241120	162500	1944887850	21800	21800	21800	21800	2522
273	20241120	162400	1944887850	21800	21800	21800	21800	0
274	20241120	162300	1944887850	21800	21800	21800	21800	0
275	20241120	162200	1944887850	21800	21800	21800	21800	0
276	20241120	162100	1944887850	21800	21800	21800	21800	0
277	20241120	162000	1944887850	21800	21800	21800	21800	0
278	20241120	161900	1944887850	21800	21800	21800	21800	0
279	20241120	161800	1944887850	21800	21800	21800	21800	0
280	20241120	161700	1944887850	21800	21800	21800	21800	0
281	20241120	161600	1944887850	21800	21800	21800	21800	0
282	20241120	161500	1944887850	21800	21800	21800	21800	0
283	20241120	161400	1944887850	21800	21800	21800	21800	0
284	20241120	161300	1944887850	21800	21800	21800	21800	0
285	20241120	161200	1944887850	21800	21800	21800	21800	0
286	20241120	161100	1944887850	21800	21800	21800	21800	0
287	20241120	161000	1944887850	21800	21800	21800	21800	0
288	20241120	160900	1944887850	21800	21800	21800	21800	0
289	20241120	160800	1944887850	21800	21800	21800	21800	0
290	20241120	160700	1944887850	21800	21800	21800	21800	0
291	20241120	160600	1944887850	21800	21800	21800	21800	0
292	20241120	160500	1944887850	21800	21800	21800	21800	0
293	20241120	160400	1944887850	21800	21800	21800	21800	0
294	20241120	160300	1944887850	21800	21800	21800	21800	0
295	20241120	160200	1944887850	21800	21800	21800	21800	0
296	20241120	160100	1944887850	21800	21800	21800	21800	0
297	20241120	160000	1944887850	21800	21800	21800	21800	0
298	20241120	155900	1944887850	21800	21800	21800	21800	0
299	20241120	155800	1944887850	21800	21800	21800	21800	0
300	20241120	155700	1944887850	21800	21800	21800	21800	0
301	20241120	155600	1944887850	21800	21800	21800	21800	0
302	20241120	155500	1944887850	21800	21800	21800	21800	2522
303	20241120	155400	1944887850	21800	21800	21800	21800	0
304	20241120	155300	1944887850	21800	21800	21800	21800	0
305	20241120	155200	1944887850	21800	21800	21800	21800	0
306	20241120	155100	1944887850	21800	21800	21800	21800	0
307	20241120	155000	1944887850	21800	21800	21800	21800	0
308	20241120	154900	1944887850	21800	21800	21800	21800	0
309	20241120	154800	1944887850	21800	21800	21800	21800	0
310	20241120	154700	1944887850	21800	21800	21800	21800	0
311	20241120	154600	1944887850	21800	21800	21800	21800	0
312	20241120	154500	1944887850	21800	21800	21800	21800	0
313	20241120	154400	1944887850	21800	21800	21800	21800	0
314	20241120	154300	1944887850	21800	21800	21800	21800	0
315	20241120	154200	1944887850	21800	21800	21800	21800	0
316	20241120	154100	1944887850	21800	21800	21800	21800	0
317	20241120	154000	1944887850	21800	21800	21800	21800	0
318	20241120	153900	1944887850	21800	21800	21800	21800	0
319	20241120	153800	1944887850	21800	21800	21800	21800	0
320	20241120	153700	1944887850	21800	21800	21800	21800	0
321	20241120	153600	1944887850	21800	21800	21800	21800	0
322	20241120	153500	1944887850	21800	21800	21800	21800	0
323	20241120	153400	1944887850	21800	21800	21800	21800	0
324	20241120	153300	1944887850	21800	21800	21800	21800	0
325	20241120	153200	1944887850	21800	21800	21800	21800	0
326	20241120	153100	1944887850	21800	21800	21800	21800	0
327	20241120	153000	1944887850	21800	21800	21800	21800	2522
328	20241120	152900	1889908250	21900	21900	21900	21900	0
329	20241120	152800	1889908250	21900	21900	21900	21900	0
330	20241120	152700	1889908250	21900	21900	21900	21900	0
331	20241120	152600	1889908250	21900	21900	21900	21900	0
332	20241120	152500	1889908250	21900	21900	21900	21900	0
333	20241120	152400	1889908250	21900	21900	21900	21900	0
334	20241120	152300	1889908250	21900	21900	21900	21900	0
335	20241120	152200	1889908250	21900	21900	21900	21900	0
336	20241120	152100	1889908250	21900	21900	21900	21900	0
337	20241120	152000	1889908250	21900	21900	21900	21900	0
338	20241120	151900	1889908250	21900	21900	21950	21800	511
339	20241120	151800	1878712050	21800	21850	21900	21800	598
340	20241120	151700	1865644950	21800	21900	21900	21800	324
341	20241120	151600	1858569300	21800	21850	21950	21800	367
342	20241120	151500	1850554450	21900	21850	21900	21800	806
343	20241120	151400	1832952200	21850	21850	21900	21800	280
344	20241120	151300	1826845500	21800	21800	21900	21800	392
345	20241120	151200	1818291800	21850	21850	21900	21800	328
346	20241120	151100	1811131300	21800	21900	21900	21800	229
347	20241120	151000	1806128850	21800	21900	21900	21800	498
348	20241120	150900	1795259950	21850	21900	21900	21850	134
349	20241120	150800	1792330850	21900	21900	21950	21850	811
350	20241120	150700	1774579500	21900	21900	21900	21900	83
351	20241120	150600	1772761800	21900	21900	21900	21850	117
352	20241120	150500	1770204150	21850	21900	21900	21850	215
353	20241120	150400	1765495750	21850	21900	21900	21850	709
354	20241120	150300	1750002500	21950	21950	21950	21950	8
355	20241120	150200	1749826900	21850	21850	21950	21850	1287
356	20241120	150100	1721701700	21850	21950	21950	21850	218
357	20241120	150000	1716928500	21900	21900	21950	21900	286
358	20241120	145900	1710665050	21900	21950	21950	21900	53
359	20241120	145800	1709504200	21900	21900	21900	21900	11
360	20241120	145700	1709263300	21950	21900	21950	21900	71
361	20241120	145600	1707708300	21900	21900	21950	21900	43
362	20241120	145500	1706766500	21900	21950	21950	21900	72
363	20241120	145400	1705189600	21950	21900	21950	21900	4
364	20241120	145300	1705101950	21950	21950	21950	21950	6
365	20241120	145200	1704970250	21900	22000	22000	21900	773
366	20241120	145100	1688029800	21950	21950	21950	21950	3
367	20241120	145000	1687963950	21950	21950	22000	21950	11
368	20241120	144900	1687722450	22000	22000	22000	22000	2
369	20241120	144800	1687678450	21950	22000	22000	21950	21
370	20241120	144700	1687217000	22000	21950	22050	21950	4
371	20241120	144600	1687129000	21950	22050	22050	21950	2
372	20241120	144500	1687085000	22050	21900	22100	21900	2116
373	20241120	144400	1640391300	21900	22050	22050	21900	23
374	20241120	144300	1639886900	22100	22000	22100	21900	2810
375	20241120	144200	1578199050	21950	21950	21950	21950	10
376	20241120	144100	1577979550	22050	21950	22050	21950	3
377	20241120	144000	1577913550	22000	22000	22000	21950	23
378	20241120	143900	1577408150	22000	22000	22000	22000	100
379	20241120	143800	1575208150	22050	22050	22050	22050	1
380	20241120	143700	1575186100	22050	22000	22050	22000	229
381	20241120	143600	1570148000	22000	22050	22050	22000	15
382	20241120	143500	1569817450	22100	22000	22100	22000	30
383	20241120	143400	1569157250	22000	22100	22100	22000	14
384	20241120	143300	1568848900	22100	22150	22150	22100	52
385	20241120	143200	1567698300	22150	22100	22150	21950	3010
386	20241120	143100	1501059100	22000	22000	22100	22000	168
387	20241120	143000	1497362650	22000	21950	22100	21950	4786
388	20241120	142900	1391842600	21950	21950	22000	21950	15
389	20241120	142800	1391513300	22000	21950	22000	21950	8
390	20241120	142700	1391337650	22000	22000	22000	22000	11
391	20241120	142600	1391095650	21950	21950	21950	21900	373
392	20241120	142500	1382909450	21950	21900	21950	21900	62
393	20241120	142400	1381551350	21950	21900	21950	21900	11
394	20241120	142300	1381310400	21950	21950	21950	21950	4
395	20241120	142200	1381222600	21950	21900	21950	21900	5
396	20241120	142100	1381112950	21900	21950	21950	21900	381
397	20241120	142000	1372768950	21900	21900	21900	21900	2
398	20241120	141900	1372725150	22000	22000	22000	21900	1943
399	20241120	141800	1330131200	22000	22000	22000	21950	1540
400	20241120	141700	1296257400	21950	21950	21950	21950	13
401	20241120	141600	1295972050	22000	21950	22000	21950	16
402	20241120	141500	1295620650	22000	22000	22050	21950	88
403	20241120	141400	1293684650	22000	22000	22000	22000	316
404	20241120	141300	1286732650	22000	21950	22000	21950	41
405	20241120	141200	1285832600	21950	22000	22000	21950	56
406	20241120	141100	1284603250	22000	22000	22000	22000	3
407	20241120	141000	1284537250	21950	21950	21950	21950	35
408	20241120	140900	1283769000	22000	22000	22000	21950	10
409	20241120	140800	1283549100	22000	21950	22000	21950	36
410	20241120	140700	1282757750	22000	21950	22000	21950	79
411	20241120	140600	1281023600	21950	22000	22000	21950	11
412	20241120	140500	1280781850	22000	22000	22000	21950	15
413	20241120	140400	1280452350	22000	21950	22000	21950	62
414	20241120	140300	1279091400	22000	21950	22000	21950	3
415	20241120	140200	1279025500	21950	22000	22000	21950	13
416	20241120	140100	1278740100	22000	22000	22000	22000	3
417	20241120	140000	1278674100	22000	21950	22000	21950	17
418	20241120	135900	1278300850	21950	21950	21950	21950	155
419	20241120	135800	1274898600	21950	22000	22000	21950	248
420	20241120	135700	1269454800	22000	21950	22000	21950	14
421	20241120	135600	1269147350	22000	22000	22000	21950	45
422	20241120	135500	1268159400	21950	21950	21950	21950	4
423	20241120	135400	1268071600	22000	22000	22000	21950	20
424	20241120	135300	1267632200	21950	22000	22000	21950	4
425	20241120	135200	1267544300	21950	21950	22000	21950	21
426	20241120	135100	1267083300	22000	22000	22000	21950	112
427	20241120	135000	1264622950	22000	22000	22000	21950	13
428	20241120	134900	1264337300	22000	22000	22000	21950	12
429	20241120	134800	1264073800	22000	21950	22000	21950	5
430	20241120	134700	1263963900	21950	22000	22000	21950	741
431	20241120	134600	1247674400	22050	22050	22050	22000	15
432	20241120	134500	1247344150	22000	22000	22050	22000	10
433	20241120	134400	1247124000	22050	22000	22050	22000	13
434	20241120	134300	1246837850	22050	22050	22050	22050	5
435	20241120	134200	1246727600	22050	22000	22050	22000	9
436	20241120	134100	1246529350	22050	22050	22050	22000	65
437	20241120	134000	1245099200	22050	22000	22050	22000	24
438	20241120	133900	1244571000	22000	22000	22050	22000	7
439	20241120	133800	1244416900	22000	22050	22050	22000	14
440	20241120	133700	1244108750	22050	22000	22050	22000	123
441	20241120	133600	1241399400	22050	22050	22050	22000	18
442	20241120	133500	1241003100	22050	22050	22050	22050	7
443	20241120	133400	1240848750	22000	22050	22050	22000	33
444	20241120	133300	1240122600	22000	22050	22050	22000	22
445	20241120	133200	1239638250	22050	22000	22050	22000	9
446	20241120	133100	1239439950	22050	22050	22050	22000	147
447	20241120	133000	1236205650	22000	22050	22050	22000	60
448	20241120	132900	1234885600	22050	21950	22050	21950	72
449	20241120	132800	1233304000	21950	22000	22000	21950	593
450	20241120	132700	1220258250	22000	22000	22050	22000	100
451	20241120	132600	1218058000	22050	22000	22050	22000	162
452	20241120	132500	1214487050	22000	22050	22050	22000	15
453	20241120	132400	1214156950	22000	22000	22050	22000	58
454	20241120	132300	1212880800	22050	22050	22050	22050	5
455	20241120	132200	1212770550	22050	22000	22050	22000	25
456	20241120	132100	1212220250	22050	22050	22050	22000	10
457	20241120	132000	1211999900	22000	22000	22050	22000	13
458	20241120	131900	1211713800	22050	22050	22050	22000	7
459	20241120	131800	1211559500	22050	22000	22100	22000	13
460	20241120	131700	1211272950	22000	22050	22050	22000	293
461	20241120	131600	1204815350	22000	22050	22050	22000	191
462	20241120	131500	1200613200	22050	22000	22050	22000	13
463	20241120	131400	1200326850	22000	22050	22050	22000	18
464	20241120	131300	1199930450	22050	22000	22050	22000	46
465	20241120	131200	1198918150	22000	22050	22050	22000	21
466	20241120	131100	1198455900	22050	22050	22050	22000	192
467	20241120	131000	1194231650	22000	22000	22050	22000	50
468	20241120	130900	1193131600	22000	22050	22050	22000	65
469	20241120	130800	1191698950	22100	22050	22100	22050	11
470	20241120	130700	1191456000	22100	22100	22100	22050	7
471	20241120	130600	1191301500	22050	22100	22100	22050	12
472	20241120	130500	1191036800	22100	22050	22100	22050	74
473	20241120	130400	1189404950	22100	22050	22100	22050	16
474	20241120	130300	1189052050	22100	22100	22100	22100	2
475	20241120	130200	1189007850	22100	22050	22100	22050	37
476	20241120	130100	1188191800	22050	22050	22100	22050	9
477	20241120	130000	1187993050	22050	22050	22050	22050	168
478	20241120	125900	1184288650	22000	22000	22050	22000	110
479	20241120	125800	1181868500	22050	22050	22050	22050	4
480	20241120	125700	1181780300	22050	22050	22050	22000	8
481	20241120	125600	1181604050	22000	22050	22050	22000	8
482	20241120	125500	1181427900	22050	22050	22050	22050	4
483	20241120	125400	1181339700	22000	22050	22050	22000	48
484	20241120	125300	1180283500	22000	22000	22050	22000	5
485	20241120	125200	1180173400	22050	22050	22050	22000	8
486	20241120	125100	1179997150	22050	22050	22050	22050	19
487	20241120	125000	1179578200	22050	22050	22050	22000	137
488	20241120	124900	1176560250	22050	22050	22050	22000	110
489	20241120	124800	1174137200	22050	22050	22050	22050	77
490	20241120	124700	1172439350	22050	22050	22100	22000	170
491	20241120	124600	1168690800	22050	22050	22100	22050	294
492	20241120	124500	1162207800	22050	22050	22050	22050	105
493	20241120	124400	1159892550	22100	22100	22100	22050	6
494	20241120	124300	1159760000	22050	22100	22150	22050	11
495	20241120	124200	1159517000	22100	22150	22150	22100	774
496	20241120	124100	1142411500	22100	22100	22150	22100	6
497	20241120	124000	1142278850	22100	22100	22150	22100	23
498	20241120	123900	1141770400	22150	22100	22150	22100	73
499	20241120	123800	1140156650	22100	22050	22100	22050	467
500	20241120	123700	1129837100	22050	22050	22100	22050	48
501	20241120	123600	1128778550	22100	22050	22100	22050	11
502	20241120	123500	1128535650	22100	22050	22100	22050	3
503	20241120	123400	1128469450	22100	22100	22100	22100	0
504	20241120	123300	1128469450	22100	22050	22100	22050	6
505	20241120	123200	1128336950	22100	22050	22100	22000	37
506	20241120	123100	1127522750	22050	22050	22050	22050	3
507	20241120	123000	1127456600	22050	22100	22100	22050	7
508	20241120	122900	1127302150	22100	22100	22100	22100	3
509	20241120	122800	1127235850	22100	22000	22100	22000	62
510	20241120	122700	1125870550	22100	22100	22100	22000	207
511	20241120	122600	1121303450	22000	22000	22000	22000	30
512	20241120	122500	1120643450	22000	22000	22100	22000	57
513	20241120	122400	1119387850	22000	22000	22050	22000	117
514	20241120	122300	1116812900	22100	22100	22100	22050	141
515	20241120	122200	1113703650	22150	22150	22150	22150	1
516	20241120	122100	1113681500	22100	22000	22100	22000	154
517	20241120	122000	1110289350	22000	22050	22150	22000	52
518	20241120	121900	1109142600	22050	22050	22100	22000	36
519	20241120	121800	1108349900	22000	22150	22150	22000	74
520	20241120	121700	1106719650	22100	22100	22150	22100	55
521	20241120	121600	1105504000	22100	22100	22100	22100	9
522	20241120	121500	1105305100	22150	22100	22150	22100	122
523	20241120	121400	1102608750	22150	22000	22150	22000	145
524	20241120	121300	1099406700	22050	22050	22050	22050	516
525	20241120	121200	1088028900	22100	22050	22100	22050	45
526	20241120	121100	1087036550	22100	22150	22150	22100	9
527	20241120	121000	1086837350	22100	22100	22100	22100	5
528	20241120	120900	1086726850	22100	22100	22100	22100	270
529	20241120	120800	1080759850	21950	22050	22050	21950	2038
530	20241120	120700	1035883150	22150	22100	22150	22050	163
531	20241120	120600	1032280700	22100	22150	22150	22100	278
532	20241120	120500	1026126900	22150	22150	22150	22150	1
533	20241120	120400	1026104750	22100	22100	22150	22100	686
534	20241120	120300	1010944100	22150	22150	22150	22150	0
535	20241120	120200	1010944100	22150	22150	22150	22150	1
536	20241120	120100	1010921950	22150	22100	22150	22100	13
537	20241120	120000	1010634350	22150	22150	22200	22100	1020
538	20241120	115900	988047300	22150	22150	22150	22150	369
539	20241120	115800	979873950	22150	22200	22200	22150	8
540	20241120	115700	979696550	22200	22200	22200	22200	3
541	20241120	115600	979629950	22150	22150	22150	22150	5
542	20241120	115500	979519200	22150	22150	22200	22150	16
543	20241120	115400	979164150	22200	22200	22200	22150	94
544	20241120	115300	977079450	22200	22150	22200	22150	4
545	20241120	115200	976990750	22150	22150	22200	22150	67
546	20241120	115100	975506200	22200	22200	22200	22150	56
547	20241120	115000	974265500	22150	22150	22150	22150	1
548	20241120	114900	974243350	22200	22050	22200	22050	952
549	20241120	114800	953174750	22100	22050	22100	22050	17
550	20241120	114700	952799650	22050	22000	22050	22000	7
551	20241120	114600	952645550	22000	22050	22100	22000	20
552	20241120	114500	952204750	22050	22050	22050	22050	6
553	20241120	114400	952072450	22050	22000	22100	22000	9
554	20241120	114300	951874200	22150	22150	22150	22150	0
555	20241120	114200	951874200	22150	22100	22150	22050	34
556	20241120	114100	951123100	22150	22150	22150	22100	4
557	20241120	114000	951034550	22050	22100	22100	22050	211
558	20241120	113900	946376550	22150	22150	22150	22150	5
559	20241120	113800	946265800	22050	22100	22100	22050	574
560	20241120	113700	933605400	22100	22150	22150	22100	17
561	20241120	113600	933229200	22150	22050	22150	22050	424
562	20241120	113500	923879250	22050	22000	22050	22000	8
563	20241120	113400	923703050	22000	22050	22050	22000	181
564	20241120	113300	919715450	22050	22050	22050	22000	5
565	20241120	113200	919605300	22000	22050	22050	22000	139
566	20241120	113100	916546850	22000	22000	22000	22000	47
567	20241120	113000	915512850	22000	22000	22050	22000	36
568	20241120	112900	914720600	22000	22000	22050	22000	183
569	20241120	112800	910694500	22000	21950	22050	21950	87
570	20241120	112700	908781500	22000	21950	22000	21950	87
571	20241120	112600	906869350	21950	22050	22050	21950	29
572	20241120	112500	906232500	21950	21950	22050	21950	85
573	20241120	112400	904366650	22000	22000	22000	22000	47
574	20241120	112300	903332650	22000	22050	22050	22000	253
575	20241120	112200	897766550	22000	22000	22000	22000	26
576	20241120	112100	897194550	22000	22000	22050	22000	60
577	20241120	112000	895874400	22000	22000	22000	22000	166
578	20241120	111900	892222400	22050	22000	22050	22000	53
579	20241120	111800	891056300	22000	22000	22000	22000	78
580	20241120	111700	889340300	22050	22000	22050	22000	260
581	20241120	111600	883620000	22050	22000	22050	22000	47
582	20241120	111500	882585900	22000	22000	22000	22000	38
583	20241120	111400	881749900	22000	22000	22050	22000	117
584	20241120	111300	879175850	22000	22050	22050	22000	71
585	20241120	111200	877613750	21950	21950	21950	21950	60
586	20241120	111100	876296750	21950	21950	22050	21950	66
587	20241120	111000	874847750	21950	21950	22050	21950	102
588	20241120	110900	872607550	21950	22000	22000	21950	221
589	20241120	110800	867748200	22000	22050	22050	22000	208
590	20241120	110700	863172150	22000	22000	22100	22000	200
591	20241120	110600	858763700	22050	22000	22050	22000	75
592	20241120	110500	857113550	22000	22050	22050	22000	87
593	20241120	110400	855199000	22050	22000	22050	22000	82
594	20241120	110300	853393650	22050	22000	22050	22000	232
595	20241120	110200	848287450	22000	22000	22000	22000	69
596	20241120	110100	846769450	22000	22000	22000	22000	86
597	20241120	110000	844877450	22000	22050	22050	22000	563
598	20241120	105900	832491350	22000	22000	22050	22000	97
599	20241120	105800	830353850	22000	22000	22050	22000	56
600	20241120	105700	829121600	22000	22000	22000	22000	58
601	20241120	105600	827845600	22000	22050	22050	22000	50
602	20241120	105500	826745500	22000	22000	22000	22000	93
603	20241120	105400	824699500	22050	22000	22050	22000	93
604	20241120	105300	822653400	22000	22000	22100	22000	121
605	20241120	105200	819990350	22100	22000	22100	22000	66
606	20241120	105100	818538250	22000	22050	22100	22000	537
607	20241120	105000	806698450	22050	22050	22050	22050	71
608	20241120	104900	805132900	22050	22100	22100	22050	31
609	20241120	104800	804449250	22100	22100	22100	22100	135
610	20241120	104700	801465750	22100	22100	22100	22100	12
611	20241120	104600	801200550	22100	22100	22100	22100	2
612	20241120	104500	801156350	22150	22100	22150	22100	30
613	20241120	104400	800493150	22100	22150	22150	22100	21
614	20241120	104300	800028900	22050	22200	22250	22050	67
615	20241120	104200	798544150	22250	22150	22250	22150	1259
616	20241120	104100	770627800	22150	22050	22150	22050	761
617	20241120	104000	753807800	22100	22050	22100	22050	310
618	20241120	103900	746972000	22050	21950	22050	21950	69
619	20241120	103800	745455350	22100	22050	22100	21900	1671
620	20241120	103700	708787950	22100	22050	22300	22050	1678
621	20241120	103600	671597050	21950	21900	22000	21900	324
622	20241120	103500	664470250	21950	21900	22000	21900	84
623	20241120	103400	662629050	21950	21900	22000	21900	92
624	20241120	103300	660610750	22000	22000	22000	21900	100
625	20241120	103200	658418800	22000	21950	22000	21900	119
626	20241120	103100	655808050	21900	21950	22000	21900	64
627	20241120	103000	654405500	22000	21950	22000	21950	84
628	20241120	102900	652561650	21900	21900	22000	21900	400
629	20241120	102800	643785400	21950	21900	22000	21900	68
630	20241120	102700	642295350	21900	22000	22050	21900	104
631	20241120	102600	640010550	22000	22000	22050	21950	308
632	20241120	102500	633233350	21950	21950	22000	21950	76
633	20241120	102400	631561600	22000	21950	22000	21950	51
634	20241120	102300	630439850	21950	21900	21950	21900	354
635	20241120	102200	622682600	21800	21750	21900	21750	365
636	20241120	102100	614711400	21750	21800	21800	21700	1755
637	20241120	102000	576529900	21900	21800	21900	21800	435
638	20241120	101900	567046700	21800	21850	21900	21800	79
639	20241120	101800	565322350	21850	21900	21900	21850	451
640	20241120	101700	555467500	21900	21900	21900	21850	103
641	20241120	101600	553216550	21850	21900	21900	21850	52
642	20241120	101500	552080100	21900	21900	21900	21850	80
643	20241120	101400	550331950	21850	21850	21850	21800	574
644	20241120	101300	537795300	21800	21800	21900	21800	104
645	20241120	101200	535527900	21850	21800	21850	21800	89
646	20241120	101100	533586750	21800	21800	21800	21800	195
647	20241120	101000	529335750	21850	21900	21900	21800	81
648	20241120	100900	527567500	21800	21850	21850	21800	106
649	20241120	100800	525253500	21850	21900	21900	21850	730
650	20241120	100700	509297450	21850	21800	21850	21800	85
651	20241120	100600	507441900	21800	21800	21900	21800	141
652	20241120	100500	504365800	21800	21850	21900	21800	124
653	20241120	100400	501657800	21850	21800	21850	21750	1126
654	20241120	100300	477111800	21850	21850	21850	21850	192
655	20241120	100200	472916600	21900	21850	21900	21850	129
656	20241120	100100	470097850	21850	21900	21900	21850	124
657	20241120	100000	467388000	21850	21900	21900	21850	50
658	20241120	095900	466295100	21900	21800	21900	21800	1071
659	20241120	095800	442887100	21800	21850	21850	21800	254
660	20241120	095700	437349600	21800	21800	21800	21800	0
661	20241120	095600	437349600	21800	21800	21800	21800	0
662	20241120	095500	437349600	21800	21800	21850	21800	116
663	20241120	095400	434820550	21750	21800	21800	21750	829
664	20241120	095300	416749350	21800	21750	21800	21750	147
665	20241120	095200	413548500	21750	21750	21800	21700	683
666	20241120	095100	398695900	21650	21700	21700	21650	360
667	20241120	095000	390889550	21700	21800	21900	21700	2781
668	20241120	094900	330406800	21850	21900	21900	21850	423
669	20241120	094800	321163950	21850	21900	21900	21850	73
670	20241120	094700	319568700	21850	21900	21950	21850	451
671	20241120	094600	309693250	21900	21900	21950	21900	183
672	20241120	094500	305683450	21950	22000	22000	21950	380
673	20241120	094400	297342400	21950	22000	22000	21950	100
674	20241120	094300	295147300	21900	22000	22000	21900	25
675	20241120	094200	294599700	21900	22000	22000	21900	86
676	20241120	094100	292716000	21900	21900	22000	21900	94
677	20241120	094000	290657200	21950	21900	21950	21900	382
678	20241120	093900	282281850	21900	21850	21900	21850	137
679	20241120	093800	279283350	21900	22000	22000	21900	261
680	20241120	093700	273545250	22000	21950	22000	21850	1133
681	20241120	093600	248696000	21950	22000	22000	21950	57
682	20241120	093500	247444650	21950	21950	22000	21950	289
683	20241120	093400	241097300	21900	22000	22000	21900	86
684	20241120	093300	239213700	21900	21900	22000	21900	272
685	20241120	093200	233256800	22000	21950	22000	21900	286
686	20241120	093100	226985300	21950	21950	21950	21950	454
687	20241120	093000	217020000	21950	21850	21950	21850	1137
688	20241120	092900	192123950	21850	21950	21950	21850	2053
689	20241120	092800	147155700	22000	21950	22000	21950	327
690	20241120	092700	139965600	22000	22000	22050	22000	338
691	20241120	092600	132529550	22000	22050	22050	22000	46
692	20241120	092500	131517300	22050	22000	22050	22000	142
693	20241120	092400	128393000	22000	22050	22050	22000	49
694	20241120	092300	127314600	22050	22050	22050	22050	2
695	20241120	092200	127270500	22000	22000	22000	22000	0
696	20241120	092100	127270500	22000	22000	22000	22000	146
697	20241120	092000	124058500	22000	22050	22050	22000	36
698	20241120	091900	123265750	22050	22000	22050	22000	323
699	20241120	091800	116159700	22000	22000	22000	22000	51
700	20241120	091700	115037700	22000	22000	22000	22000	37
701	20241120	091600	114223700	21950	21950	21950	21950	34
702	20241120	091500	113477400	22000	22000	22000	22000	292
703	20241120	091400	107053400	21950	21950	21950	21950	107
704	20241120	091300	104704750	21950	21900	21950	21850	247
705	20241120	091200	99296950	21850	21900	21900	21850	329
706	20241120	091100	92096850	21900	21950	21950	21900	330
707	20241120	091000	84865050	22000	22050	22050	21950	1198
708	20241120	090900	58488050	22050	22050	22100	22050	131
709	20241120	090800	55599250	22050	22050	22100	22050	173
710	20241120	090700	51784550	22050	22050	22050	22050	43
711	20241120	090600	50836400	22050	22100	22100	22050	99
712	20241120	090500	48652450	22050	22100	22100	22050	167
713	20241120	090400	44965000	22100	22050	22150	22050	109
714	20241120	090300	42558050	22150	22000	22150	22000	35
715	20241120	090200	41785050	22000	22100	22100	22000	345
716	20241120	090100	34191100	22100	22100	22100	22100	368
717	20241120	090000	26058300	22100	22300	22300	22050	1177