KissMeData/069960/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	194000	1948553550	41650	41650	41650	41650	21952
3	20241114	193900	1948553550	41650	41650	41650	41650	0
4	20241114	193800	1948553550	41650	41650	41650	41650	0
5	20241114	193700	1948553550	41650	41650	41650	41650	0
6	20241114	193600	1948553550	41650	41650	41650	41650	0
7	20241114	193500	1948553550	41650	41650	41650	41650	0
8	20241114	193400	1948553550	41650	41650	41650	41650	0
9	20241114	193300	1948553550	41650	41650	41650	41650	0
10	20241114	193200	1948553550	41650	41650	41650	41650	0
11	20241114	193100	1948553550	41650	41650	41650	41650	0
12	20241114	193000	1948553550	41650	41650	41650	41650	0
13	20241114	192900	1948553550	41650	41650	41650	41650	0
14	20241114	192800	1948553550	41650	41650	41650	41650	0
15	20241114	192700	1948553550	41650	41650	41650	41650	0
16	20241114	192600	1948553550	41650	41650	41650	41650	0
17	20241114	192500	1948553550	41650	41650	41650	41650	0
18	20241114	192400	1948553550	41650	41650	41650	41650	0
19	20241114	192300	1948553550	41650	41650	41650	41650	0
20	20241114	192200	1948553550	41650	41650	41650	41650	0
21	20241114	192100	1948553550	41650	41650	41650	41650	0
22	20241114	192000	1948553550	41650	41650	41650	41650	0
23	20241114	191900	1948553550	41650	41650	41650	41650	0
24	20241114	191800	1948553550	41650	41650	41650	41650	0
25	20241114	191700	1948553550	41650	41650	41650	41650	0
26	20241114	191600	1948553550	41650	41650	41650	41650	0
27	20241114	191500	1948553550	41650	41650	41650	41650	0
28	20241114	191400	1948553550	41650	41650	41650	41650	0
29	20241114	191300	1948553550	41650	41650	41650	41650	0
30	20241114	191200	1948553550	41650	41650	41650	41650	0
31	20241114	191100	1948553550	41650	41650	41650	41650	0
32	20241114	191000	1948553550	41650	41650	41650	41650	21952
33	20241114	190900	1948553550	41650	41650	41650	41650	0
34	20241114	190800	1948553550	41650	41650	41650	41650	0
35	20241114	190700	1948553550	41650	41650	41650	41650	0
36	20241114	190600	1948553550	41650	41650	41650	41650	0
37	20241114	190500	1948553550	41650	41650	41650	41650	0
38	20241114	190400	1948553550	41650	41650	41650	41650	0
39	20241114	190300	1948553550	41650	41650	41650	41650	0
40	20241114	190200	1948553550	41650	41650	41650	41650	0
41	20241114	190100	1948553550	41650	41650	41650	41650	0
42	20241114	190000	1948553550	41650	41650	41650	41650	0
43	20241114	185900	1948553550	41650	41650	41650	41650	0
44	20241114	185800	1948553550	41650	41650	41650	41650	0
45	20241114	185700	1948553550	41650	41650	41650	41650	0
46	20241114	185600	1948553550	41650	41650	41650	41650	0
47	20241114	185500	1948553550	41650	41650	41650	41650	0
48	20241114	185400	1948553550	41650	41650	41650	41650	0
49	20241114	185300	1948553550	41650	41650	41650	41650	0
50	20241114	185200	1948553550	41650	41650	41650	41650	0
51	20241114	185100	1948553550	41650	41650	41650	41650	0
52	20241114	185000	1948553550	41650	41650	41650	41650	0
53	20241114	184900	1948553550	41650	41650	41650	41650	0
54	20241114	184800	1948553550	41650	41650	41650	41650	0
55	20241114	184700	1948553550	41650	41650	41650	41650	0
56	20241114	184600	1948553550	41650	41650	41650	41650	0
57	20241114	184500	1948553550	41650	41650	41650	41650	0
58	20241114	184400	1948553550	41650	41650	41650	41650	0
59	20241114	184300	1948553550	41650	41650	41650	41650	0
60	20241114	184200	1948553550	41650	41650	41650	41650	0
61	20241114	184100	1948553550	41650	41650	41650	41650	0
62	20241114	184000	1948553550	41650	41650	41650	41650	21952
63	20241114	183900	1948553550	41650	41650	41650	41650	0
64	20241114	183800	1948553550	41650	41650	41650	41650	0
65	20241114	183700	1948553550	41650	41650	41650	41650	0
66	20241114	183600	1948553550	41650	41650	41650	41650	0
67	20241114	183500	1948553550	41650	41650	41650	41650	0
68	20241114	183400	1948553550	41650	41650	41650	41650	0
69	20241114	183300	1948553550	41650	41650	41650	41650	0
70	20241114	183200	1948553550	41650	41650	41650	41650	0
71	20241114	183100	1948553550	41650	41650	41650	41650	0
72	20241114	183000	1948553550	41650	41650	41650	41650	0
73	20241114	182900	1948553550	41650	41650	41650	41650	0
74	20241114	182800	1948553550	41650	41650	41650	41650	0
75	20241114	182700	1948553550	41650	41650	41650	41650	0
76	20241114	182600	1948553550	41650	41650	41650	41650	0
77	20241114	182500	1948553550	41650	41650	41650	41650	0
78	20241114	182400	1948553550	41650	41650	41650	41650	0
79	20241114	182300	1948553550	41650	41650	41650	41650	0
80	20241114	182200	1948553550	41650	41650	41650	41650	0
81	20241114	182100	1948553550	41650	41650	41650	41650	0
82	20241114	182000	1948553550	41650	41650	41650	41650	0
83	20241114	181900	1948553550	41650	41650	41650	41650	0
84	20241114	181800	1948553550	41650	41650	41650	41650	0
85	20241114	181700	1948553550	41650	41650	41650	41650	0
86	20241114	181600	1948553550	41650	41650	41650	41650	0
87	20241114	181500	1948553550	41650	41650	41650	41650	0
88	20241114	181400	1948553550	41650	41650	41650	41650	0
89	20241114	181300	1948553550	41650	41650	41650	41650	0
90	20241114	181200	1948553550	41650	41650	41650	41650	0
91	20241114	181100	1948553550	41650	41650	41650	41650	0
92	20241114	181000	1948553550	41650	41650	41650	41650	21952
93	20241114	180900	1948553550	41650	41650	41650	41650	0
94	20241114	180800	1948553550	41650	41650	41650	41650	0
95	20241114	180700	1948553550	41650	41650	41650	41650	0
96	20241114	180600	1948553550	41650	41650	41650	41650	0
97	20241114	180500	1948553550	41650	41650	41650	41650	0
98	20241114	180400	1948553550	41650	41650	41650	41650	0
99	20241114	180300	1948553550	41650	41650	41650	41650	0
100	20241114	180200	1948553550	41650	41650	41650	41650	0
101	20241114	180100	1948553550	41650	41650	41650	41650	0
102	20241114	180000	1948553550	41650	41650	41650	41650	0
103	20241114	175900	1948553550	41650	41650	41650	41650	0
104	20241114	175800	1948553550	41650	41650	41650	41650	0
105	20241114	175700	1948553550	41650	41650	41650	41650	0
106	20241114	175600	1948553550	41650	41650	41650	41650	0
107	20241114	175500	1948553550	41650	41650	41650	41650	0
108	20241114	175400	1948553550	41650	41650	41650	41650	0
109	20241114	175300	1948553550	41650	41650	41650	41650	0
110	20241114	175200	1948553550	41650	41650	41650	41650	0
111	20241114	175100	1948553550	41650	41650	41650	41650	0
112	20241114	175000	1948553550	41650	41650	41650	41650	0
113	20241114	174900	1948553550	41650	41650	41650	41650	0
114	20241114	174800	1948553550	41650	41650	41650	41650	0
115	20241114	174700	1948553550	41650	41650	41650	41650	0
116	20241114	174600	1948553550	41650	41650	41650	41650	0
117	20241114	174500	1948553550	41650	41650	41650	41650	0
118	20241114	174400	1948553550	41650	41650	41650	41650	0
119	20241114	174300	1948553550	41650	41650	41650	41650	0
120	20241114	174200	1948553550	41650	41650	41650	41650	0
121	20241114	174100	1948553550	41650	41650	41650	41650	0
122	20241114	174000	1948553550	41650	41650	41650	41650	21952
123	20241114	173900	1948553550	41650	41650	41650	41650	0
124	20241114	173800	1948553550	41650	41650	41650	41650	0
125	20241114	173700	1948553550	41650	41650	41650	41650	0
126	20241114	173600	1948553550	41650	41650	41650	41650	0
127	20241114	173500	1948553550	41650	41650	41650	41650	0
128	20241114	173400	1948553550	41650	41650	41650	41650	0
129	20241114	173300	1948553550	41650	41650	41650	41650	0
130	20241114	173200	1948553550	41650	41650	41650	41650	0
131	20241114	173100	1948553550	41650	41650	41650	41650	0
132	20241114	173000	1948553550	41650	41650	41650	41650	0
133	20241114	172900	1948553550	41650	41650	41650	41650	0
134	20241114	172800	1948553550	41650	41650	41650	41650	0
135	20241114	172700	1948553550	41650	41650	41650	41650	0
136	20241114	172600	1948553550	41650	41650	41650	41650	0
137	20241114	172500	1948553550	41650	41650	41650	41650	0
138	20241114	172400	1948553550	41650	41650	41650	41650	0
139	20241114	172300	1948553550	41650	41650	41650	41650	0
140	20241114	172200	1948553550	41650	41650	41650	41650	0
141	20241114	172100	1948553550	41650	41650	41650	41650	0
142	20241114	172000	1948553550	41650	41650	41650	41650	0
143	20241114	171900	1948553550	41650	41650	41650	41650	0
144	20241114	171800	1948553550	41650	41650	41650	41650	0
145	20241114	171700	1948553550	41650	41650	41650	41650	0
146	20241114	171600	1948553550	41650	41650	41650	41650	0
147	20241114	171500	1948553550	41650	41650	41650	41650	0
148	20241114	171400	1948553550	41650	41650	41650	41650	0
149	20241114	171300	1948553550	41650	41650	41650	41650	0
150	20241114	171200	1948553550	41650	41650	41650	41650	0
151	20241114	171100	1948553550	41650	41650	41650	41650	0
152	20241114	171000	1948553550	41650	41650	41650	41650	21952
153	20241114	170900	1948553550	41650	41650	41650	41650	0
154	20241114	170800	1948553550	41650	41650	41650	41650	0
155	20241114	170700	1948553550	41650	41650	41650	41650	0
156	20241114	170600	1948553550	41650	41650	41650	41650	0
157	20241114	170500	1948553550	41650	41650	41650	41650	0
158	20241114	170400	1948553550	41650	41650	41650	41650	0
159	20241114	170300	1948553550	41650	41650	41650	41650	0
160	20241114	170200	1948553550	41650	41650	41650	41650	0
161	20241114	170100	1948553550	41650	41650	41650	41650	0
162	20241114	170000	1948553550	41650	41650	41650	41650	0
163	20241114	165900	1948553550	41650	41650	41650	41650	0
164	20241114	165800	1948553550	41650	41650	41650	41650	0
165	20241114	165700	1948553550	41650	41650	41650	41650	0
166	20241114	165600	1948553550	41650	41650	41650	41650	0
167	20241114	165500	1948553550	41650	41650	41650	41650	0
168	20241114	165400	1948553550	41650	41650	41650	41650	0
169	20241114	165300	1948553550	41650	41650	41650	41650	0
170	20241114	165200	1948553550	41650	41650	41650	41650	0
171	20241114	165100	1948553550	41650	41650	41650	41650	0
172	20241114	165000	1948553550	41650	41650	41650	41650	0
173	20241114	164900	1948553550	41650	41650	41650	41650	0
174	20241114	164800	1948553550	41650	41650	41650	41650	0
175	20241114	164700	1948553550	41650	41650	41650	41650	0
176	20241114	164600	1948553550	41650	41650	41650	41650	0
177	20241114	164500	1948553550	41650	41650	41650	41650	0
178	20241114	164400	1948553550	41650	41650	41650	41650	0
179	20241114	164300	1948553550	41650	41650	41650	41650	0
180	20241114	164200	1948553550	41650	41650	41650	41650	0
181	20241114	164100	1948553550	41650	41650	41650	41650	0
182	20241114	164000	1948553550	41650	41650	41650	41650	21952
183	20241114	163900	1948553550	41650	41650	41650	41650	0
184	20241114	163800	1948553550	41650	41650	41650	41650	0
185	20241114	163700	1948553550	41650	41650	41650	41650	0
186	20241114	163600	1948553550	41650	41650	41650	41650	0
187	20241114	163500	1948553550	41650	41650	41650	41650	0
188	20241114	163400	1948553550	41650	41650	41650	41650	0
189	20241114	163300	1948553550	41650	41650	41650	41650	0
190	20241114	163200	1948553550	41650	41650	41650	41650	0
191	20241114	163100	1948553550	41650	41650	41650	41650	0
192	20241114	163000	1948553550	41650	41650	41650	41650	21952
193	20241114	162900	1034252750	42050	42050	42050	42050	0
194	20241114	162800	1034252750	42050	42050	42050	42050	0
195	20241114	162700	1034252750	42050	42050	42050	42050	0
196	20241114	162600	1034252750	42050	42050	42050	42050	0
197	20241114	162500	1034252750	42050	42050	42050	42050	0
198	20241114	162400	1034252750	42050	42050	42050	42050	0
199	20241114	162300	1034252750	42050	42050	42050	42050	0
200	20241114	162200	1034252750	42050	42050	42050	42050	0
201	20241114	162100	1034252750	42050	42050	42050	42050	0
202	20241114	162000	1034252750	42050	42050	42050	42050	0
203	20241114	161900	1034252750	42050	42050	42200	42050	35
204	20241114	161800	1032777250	42050	42100	42150	42050	47
205	20241114	161700	1030799850	42100	42200	42200	42050	30
206	20241114	161600	1029537100	42100	42100	42100	42100	9
207	20241114	161500	1029158200	42100	42200	42200	42050	4
208	20241114	161400	1028989750	42050	42050	42200	42050	26
209	20241114	161300	1027896300	42200	42150	42200	42050	32
210	20241114	161200	1026547600	42050	42150	42150	42050	5
211	20241114	161100	1026337250	42050	42150	42150	42050	31
212	20241114	161000	1025031500	42050	42100	42200	42050	9
213	20241114	160900	1024652550	42100	42050	42100	42050	8
214	20241114	160800	1024315950	42050	42050	42200	42050	56
215	20241114	160700	1021956650	42150	42150	42150	42050	58
216	20241114	160600	1019512350	42050	42050	42150	42050	44
217	20241114	160500	1017660050	42050	42050	42200	42050	21
218	20241114	160400	1016776500	42050	42100	42100	42050	225
219	20241114	160300	1007304950	42100	42150	42200	42100	64
220	20241114	160200	1004606100	42150	42150	42150	42100	31
221	20241114	160100	1003300650	42150	42100	42150	42100	11
222	20241114	160000	1002837500	42150	42100	42150	42100	11
223	20241114	155900	1002374100	42150	42250	42250	42100	35
224	20241114	155800	1000895950	42250	42250	42250	42100	81
225	20241114	155700	997479300	42250	42250	42250	42050	34
226	20241114	155600	996043150	42250	42250	42250	42050	56
227	20241114	155500	993678850	42250	42050	42250	42050	64
228	20241114	155400	990979500	42100	42250	42250	42050	52
229	20241114	155300	988789100	42250	42200	42250	41950	138
230	20241114	155200	982964850	42200	42200	42200	41950	94
231	20241114	155100	979003250	42200	42200	42200	42000	57
232	20241114	155000	976603250	42200	42150	42200	41950	35
233	20241114	154900	975127550	42150	42150	42150	42000	61
234	20241114	154800	972558100	42150	42150	42200	42000	91
235	20241114	154700	968731450	42200	42050	42200	41950	76
236	20241114	154600	965536050	42050	42100	42200	41950	37
237	20241114	154500	963977250	42100	42200	42200	41950	66
238	20241114	154400	961199750	42200	42200	42200	41950	197
239	20241114	154300	952927550	42200	42150	42200	41950	55
240	20241114	154200	950609850	42150	42150	42150	41950	41
241	20241114	154100	948883550	42150	42100	42150	41950	36
242	20241114	154000	947367500	42100	42100	42100	41950	59
243	20241114	153900	944886050	42100	42050	42100	41950	58
244	20241114	153800	942446400	42050	42050	42050	42000	35
245	20241114	153700	940974800	42050	42050	42050	42000	47
246	20241114	153600	938998750	42050	42050	42050	42000	47
247	20241114	153500	937023150	42050	42050	42050	42000	43
248	20241114	153400	935215150	42050	42000	42050	42000	46
249	20241114	153300	933281700	42000	42000	42000	41900	43
250	20241114	153200	931476400	42000	42000	42000	41950	34
251	20241114	153100	930048450	41950	42000	42000	41950	38
252	20241114	153000	928452700	42000	42050	42050	41900	67
253	20241114	152900	925641200	42050	41950	42050	41900	68
254	20241114	152800	922786450	41950	42000	42000	41950	81
255	20241114	152700	919384900	42000	42000	42000	41950	35
256	20241114	152600	917915150	42000	41950	42000	41900	46
257	20241114	152500	915984650	41950	42000	42000	41900	67
258	20241114	152400	913173350	42000	41950	42000	41900	35
259	20241114	152300	911704200	41950	41900	41950	41900	84
260	20241114	152200	908181000	41950	41950	41950	41900	37
261	20241114	152100	906629050	41950	41900	41950	41900	14
262	20241114	152000	906041900	41900	41850	41900	41850	61
263	20241114	151900	903486500	41850	41900	41900	41850	181
264	20241114	151800	895908700	41900	41900	41900	41850	15
265	20241114	151700	895280350	41850	41900	41900	41850	18
266	20241114	151600	894526800	41900	41850	41900	41850	543
267	20241114	151500	871775350	41850	41900	41900	41850	29
268	20241114	151400	870561450	41900	41900	41900	41850	23
269	20241114	151300	869598300	41850	41850	41900	41850	28
270	20241114	151200	868425800	41850	41850	41900	41850	9
271	20241114	151100	868048850	41850	41850	41900	41850	82
272	20241114	151000	864616950	41900	41850	41900	41850	17
273	20241114	150900	863905150	41850	41900	41900	41850	52
274	20241114	150800	861728900	41850	41900	41900	41850	4
275	20241114	150700	861561400	41900	41850	41900	41850	18
276	20241114	150600	860807750	41900	41900	41900	41900	1
277	20241114	150500	860765850	41850	41900	41900	41850	10
278	20241114	150400	860346950	41850	41900	41900	41850	16
279	20241114	150300	859676950	41850	41850	41850	41850	205
280	20241114	150200	851097700	41850	41850	41850	41800	31
281	20241114	150100	849800450	41850	41850	41850	41800	16
282	20241114	150000	849131250	41850	41850	41850	41850	15
283	20241114	145900	848503500	41800	41850	41850	41800	26
284	20241114	145800	847415500	41800	41800	41850	41800	25
285	20241114	145700	846370250	41850	41800	41850	41800	5
286	20241114	145600	846161100	41850	41850	41850	41850	37
287	20241114	145500	844612650	41850	41800	41850	41800	57
288	20241114	145400	842228400	41850	41850	41900	41800	31
289	20241114	145300	840930950	41750	41800	41800	41750	510
290	20241114	145200	819626450	41800	41850	41850	41800	8
291	20241114	145100	819291750	41800	41800	41850	41800	20
292	20241114	145000	818455200	41850	41850	41850	41850	24
293	20241114	144900	817450800	41800	41850	41850	41800	9
294	20241114	144800	817074200	41800	41850	41850	41800	231
295	20241114	144700	807417900	41850	41900	41900	41850	12
296	20241114	144600	806915450	41850	41900	41900	41850	5
297	20241114	144500	806706050	41800	41850	41850	41800	30
298	20241114	144400	805451750	41900	41850	41900	41800	160
299	20241114	144300	798755300	41900	41900	41900	41900	2
300	20241114	144200	798671500	41900	41850	41900	41850	16
301	20241114	144100	798001500	41900	41850	41900	41850	18
302	20241114	144000	797247400	41900	41900	41900	41900	8
303	20241114	143900	796912200	41850	41850	41900	41850	14
304	20241114	143800	796326000	41900	41900	41900	41850	229
305	20241114	143700	786741750	41900	41900	41900	41900	2
306	20241114	143600	786657950	41900	41900	41900	41850	59
307	20241114	143500	784186050	41950	41950	41950	41900	8
308	20241114	143400	783850550	41900	41900	41900	41900	0
309	20241114	143300	783850550	41900	41900	41950	41900	11
310	20241114	143200	783389250	41850	41900	41900	41850	8
311	20241114	143100	783054400	41950	41900	41950	41900	28
312	20241114	143000	781880850	41850	41900	41900	41850	5
313	20241114	142900	781671450	41850	41850	41950	41850	72
314	20241114	142800	778656550	41850	41850	41900	41850	76
315	20241114	142700	775475900	41950	41900	41950	41900	10
316	20241114	142600	775056600	41850	41900	41900	41850	51
317	20241114	142500	772920600	41900	41900	41900	41900	26
318	20241114	142400	771831200	41950	41900	41950	41900	7
319	20241114	142300	771537600	41850	41900	41900	41850	21
320	20241114	142200	770658150	41900	41900	41900	41850	10
321	20241114	142100	770239250	41900	41900	41900	41900	16
322	20241114	142000	769568850	41850	41900	41950	41850	6
323	20241114	141900	769317500	41950	41900	41950	41850	9
324	20241114	141800	768940200	41900	41900	41900	41900	6
325	20241114	141700	768688800	41900	41850	41900	41850	32
326	20241114	141600	767348700	41900	41900	41900	41850	4
327	20241114	141500	767181200	41900	41850	41900	41850	70
328	20241114	141400	764251600	41850	41900	41900	41850	35
329	20241114	141300	762786700	41850	41900	41900	41850	18
330	20241114	141200	762033350	41900	41850	41950	41850	5
331	20241114	141100	761823800	41900	41900	41900	41900	1
332	20241114	141000	761781900	41850	41950	41950	41850	26
333	20241114	140900	760692200	41950	41850	41950	41850	9
334	20241114	140800	760315150	41900	41900	41900	41900	1
335	20241114	140700	760273250	41850	41900	41900	41850	33
336	20241114	140600	758890950	41950	41900	41950	41900	7
337	20241114	140500	758597550	41950	41900	41950	41900	42
338	20241114	140400	756837650	41850	41900	41900	41850	41
339	20241114	140300	755120650	41900	41900	41900	41900	52
340	20241114	140200	752941850	41950	41950	41950	41950	0
341	20241114	140100	752941850	41950	41900	41950	41900	13
342	20241114	140000	752396900	41900	41900	41900	41900	10
343	20241114	135900	751977900	41950	41950	41950	41950	1
344	20241114	135800	751935950	41900	41900	41950	41900	13
345	20241114	135700	751391050	41900	41900	41900	41900	1
346	20241114	135600	751349150	41950	41900	41950	41900	5
347	20241114	135500	751139500	41950	41900	41950	41900	3
348	20241114	135400	751013700	41900	41950	41950	41900	8
349	20241114	135300	750678450	42000	41900	42000	41900	17
350	20241114	135200	749965650	41950	41950	41950	41950	2
351	20241114	135100	749881750	41950	41950	42000	41900	13
352	20241114	135000	749336600	42000	42000	42000	42000	2
353	20241114	134900	749252600	41900	41950	41950	41900	4
354	20241114	134800	749084950	42050	41950	42050	41900	1015
355	20241114	134700	706463400	41900	41900	41900	41900	103
356	20241114	134600	702147700	41900	41850	41900	41850	157
357	20241114	134500	695572150	41900	41850	41900	41850	59
358	20241114	134400	693100400	41900	41900	41900	41900	19
359	20241114	134300	692304300	41850	41850	41850	41850	0
360	20241114	134200	692304300	41850	41850	41900	41850	102
361	20241114	134100	688031450	41900	41900	41900	41900	6
362	20241114	134000	687780050	41900	41850	41900	41850	7
363	20241114	133900	687487050	41900	41850	41900	41850	41
364	20241114	133800	685770500	41850	41850	41900	41850	50
365	20241114	133700	683677550	41850	41850	41900	41850	45
366	20241114	133600	681793700	41850	41850	41900	41850	49
367	20241114	133500	679742250	41850	41850	41900	41850	59
368	20241114	133400	677272650	41900	41900	41900	41900	28
369	20241114	133300	676099450	41900	41900	41900	41900	110
370	20241114	133200	671490450	41900	41900	41900	41850	17
371	20241114	133100	670778500	41900	41850	41900	41850	283
372	20241114	133000	658934450	41900	41900	41900	41900	11
373	20241114	132900	658473550	41900	41900	41900	41850	8
374	20241114	132800	658138650	41900	41900	41900	41900	22
375	20241114	132700	657216850	41850	41950	41950	41850	95
376	20241114	132600	653240750	41850	41850	41850	41850	9
377	20241114	132500	652864100	41850	41950	41950	41850	21
378	20241114	132400	651984050	41900	41950	41950	41900	23
379	20241114	132300	651020300	41950	41900	41950	41900	7
380	20241114	132200	650726950	41950	41950	41950	41950	12
381	20241114	132100	650223550	41950	41950	41950	41950	1
382	20241114	132000	650181600	41950	41950	41950	41950	2
383	20241114	131900	650097700	41900	41950	41950	41900	8
384	20241114	131800	649762450	41950	41900	41950	41900	26
385	20241114	131700	648673000	41900	41900	41900	41900	0
386	20241114	131600	648673000	41900	41900	41900	41850	11
387	20241114	131500	648212450	41900	41900	41900	41900	1
388	20241114	131400	648170550	41900	41900	41950	41900	52
389	20241114	131300	645991700	41850	41900	41900	41850	15
390	20241114	131200	645363500	41900	41900	41900	41900	51
391	20241114	131100	643226600	41900	41900	41900	41900	21
392	20241114	131000	642346700	41900	41900	41900	41850	47
393	20241114	130900	640378600	41900	41900	41900	41900	7
394	20241114	130800	640085300	41900	41900	41900	41900	61
395	20241114	130700	637529400	41900	41900	41900	41900	11
396	20241114	130600	637068500	41950	41950	41950	41950	1
397	20241114	130500	637026550	41900	41900	41900	41900	0
398	20241114	130400	637026550	41900	41850	41900	41850	29
399	20241114	130300	635811800	41900	41900	41900	41900	15
400	20241114	130200	635183300	41900	41850	41900	41850	17
401	20241114	130100	634471500	41900	41900	41900	41900	38
402	20241114	130000	632879300	41900	41950	41950	41900	2
403	20241114	125900	632795450	41900	41950	41950	41900	4
404	20241114	125800	632627700	41900	41850	41900	41850	176
405	20241114	125700	625260900	41800	41850	41850	41800	9
406	20241114	125600	624884600	41800	41800	41800	41800	8
407	20241114	125500	624550200	41800	41800	41850	41800	14
408	20241114	125400	623964500	41850	41850	41850	41800	20
409	20241114	125300	623128400	41850	41850	41850	41850	0
410	20241114	125200	623128400	41850	41850	41850	41800	23
411	20241114	125100	622166850	41800	41800	41800	41800	6
412	20241114	125000	621916050	41800	41750	41800	41750	41
413	20241114	124900	620203750	41800	41800	41800	41750	15
414	20241114	124800	619577300	41800	41800	41800	41800	3
415	20241114	124700	619451900	41850	41850	41850	41850	0
416	20241114	124600	619451900	41850	41800	41850	41800	13
417	20241114	124500	618908400	41800	41800	41800	41800	16
418	20241114	124400	618239600	41850	41850	41850	41850	2
419	20241114	124300	618155900	41850	41800	41850	41800	5
420	20241114	124200	617946850	41800	41800	41800	41800	0
421	20241114	124100	617946850	41800	41850	41850	41800	49
422	20241114	124000	615898600	41850	41800	41850	41800	33
423	20241114	123900	614519150	41850	41850	41850	41850	0
424	20241114	123800	614519150	41850	41850	41850	41800	11
425	20241114	123700	614059150	41800	41800	41850	41800	31
426	20241114	123600	612763300	41800	41800	41850	41800	97
427	20241114	123500	608708100	41800	41850	41850	41800	669
428	20241114	123400	580743400	41850	41850	41850	41850	1
429	20241114	123300	580701550	41850	41850	41850	41850	1
430	20241114	123200	580659700	41800	41850	41850	41800	10
431	20241114	123100	580241650	41850	41800	41850	41800	18
432	20241114	123000	579488750	41800	41850	41850	41800	10
433	20241114	122900	579070700	41850	41800	41850	41800	105
434	20241114	122800	574681650	41850	41850	41850	41850	1
435	20241114	122700	574639800	41850	41850	41850	41850	1
436	20241114	122600	574597950	41850	41800	41850	41800	36
437	20241114	122500	573092000	41800	41800	41800	41800	0
438	20241114	122400	573092000	41800	41800	41800	41800	51
439	20241114	122300	570960200	41800	41800	41800	41800	129
440	20241114	122200	565568000	41850	41900	41900	41800	18
441	20241114	122100	564815350	41850	41900	41900	41800	216
442	20241114	122000	555776850	41900	41900	41900	41900	1
443	20241114	121900	555734950	41850	41800	41850	41800	53
444	20241114	121800	553517650	41850	41900	41900	41850	8
445	20241114	121700	553182800	41900	41900	41900	41900	1
446	20241114	121600	553140900	41850	41850	41850	41850	63
447	20241114	121500	550504350	41900	41900	41900	41900	1
448	20241114	121400	550462450	41900	41900	41900	41900	1
449	20241114	121300	550420550	41850	41800	41850	41800	28
450	20241114	121200	549249050	41850	41850	41850	41850	5
451	20241114	121100	549039800	41800	41800	41800	41800	0
452	20241114	121000	549039800	41800	41850	41850	41800	38
453	20241114	120900	547450700	41800	41900	41900	41800	73
454	20241114	120800	544399050	41900	41900	41900	41900	44
455	20241114	120700	542555450	41900	41850	41950	41800	207
456	20241114	120600	533889550	41800	41800	41850	41800	20
457	20241114	120500	533053500	41800	41850	41850	41800	7
458	20241114	120400	532760850	41800	41850	41850	41800	10
459	20241114	120300	532342750	41800	41800	41800	41800	15
460	20241114	120200	531715750	41850	41850	41900	41850	89
461	20241114	120100	527991050	41900	41850	41900	41850	6
462	20241114	120000	527739850	41850	41850	41850	41850	7
463	20241114	115900	527446900	41900	41900	41900	41900	0
464	20241114	115800	527446900	41900	41900	41900	41900	22
465	20241114	115700	526525100	41850	41850	41850	41850	6
466	20241114	115600	526274000	41900	41900	41900	41900	3
467	20241114	115500	526148300	41900	41800	41950	41800	184
468	20241114	115400	518444650	41800	41850	41850	41800	20
469	20241114	115300	517608600	41850	41850	41850	41850	3
470	20241114	115200	517483050	41800	41800	41800	41800	20
471	20241114	115100	516647050	41850	41800	41850	41800	20
472	20241114	115000	515810350	41850	41850	41850	41800	83
473	20241114	114900	512340850	41850	41850	41850	41850	6
474	20241114	114800	512089750	41850	41850	41850	41850	5
475	20241114	114700	511880500	41800	41800	41800	41800	36
476	20241114	114600	510375700	41850	41800	41850	41750	358
477	20241114	114500	495412100	41850	41800	41850	41800	3
478	20241114	114400	495286600	41850	41850	41850	41850	37
479	20241114	114300	493738150	41850	41800	41850	41800	51
480	20241114	114200	491605200	41800	41800	41800	41800	12
481	20241114	114100	491103600	41750	41800	41800	41750	12
482	20241114	114000	490602400	41750	41850	41850	41750	337
483	20241114	113900	476515800	41900	41900	41900	41900	1
484	20241114	113800	476473900	41900	41800	41900	41800	17
485	20241114	113700	475763200	41900	41800	41900	41800	20
486	20241114	113600	474927100	41800	41750	41800	41750	55
487	20241114	113500	472628350	41800	41900	41900	41750	391
488	20241114	113400	456280450	41950	41950	41950	41950	2
489	20241114	113300	456196550	41950	41950	41950	41950	0
490	20241114	113200	456196550	41950	41950	42000	41950	22
491	20241114	113100	455273600	41950	41850	41950	41850	34
492	20241114	113000	453849250	41850	41850	41850	41850	1
493	20241114	112900	453807400	41850	41900	41900	41850	9
494	20241114	112800	453430650	41850	41850	41850	41850	10
495	20241114	112700	453012150	41850	41900	41900	41850	2
496	20241114	112600	452928400	41900	41850	41900	41850	59
497	20241114	112500	450459150	41850	41800	41850	41800	62
498	20241114	112400	447864800	41800	41800	41800	41800	47
499	20241114	112300	445900200	41850	41850	41850	41800	8
500	20241114	112200	445565700	41850	41900	41900	41850	99
501	20241114	112100	441422200	41850	41900	41900	41850	16
502	20241114	112000	440752450	41850	41900	41900	41850	7
503	20241114	111900	440459450	41850	41850	41850	41850	11
504	20241114	111800	439999100	41850	41900	41900	41850	133
505	20241114	111700	434426800	41900	41950	41950	41900	46
506	20241114	111600	432497950	41950	41950	41950	41900	25
507	20241114	111500	431449550	41950	41950	41950	41950	16
508	20241114	111400	430778350	41950	41950	41950	41900	23
509	20241114	111300	429813850	41900	41900	41900	41900	12
510	20241114	111200	429311050	41950	41950	41950	41950	1
511	20241114	111100	429269100	41900	41950	41950	41900	8
512	20241114	111000	428933800	41900	41950	41950	41900	30
513	20241114	110900	427676200	41900	41900	41900	41900	37
514	20241114	110800	426125900	41900	41900	41900	41900	46
515	20241114	110700	424198500	41900	41850	41900	41850	84
516	20241114	110600	420679500	41850	41850	41850	41850	37
517	20241114	110500	419131050	41850	41950	41950	41850	1102
518	20241114	110400	372934200	42000	41950	42000	41950	12
519	20241114	110300	372430700	41950	42000	42000	41950	114
520	20241114	110200	367644000	42050	42000	42050	42000	274
521	20241114	110100	356135950	42000	41950	42000	41950	9
522	20241114	110000	355758350	42000	42050	42050	41950	373
523	20241114	105900	340092150	42000	42000	42000	42000	5
524	20241114	105800	339882150	42050	42050	42050	42050	19
525	20241114	105700	339083200	42050	42050	42050	42050	12
526	20241114	105600	338578600	42050	42050	42050	42050	68
527	20241114	105500	335719200	42050	42100	42100	42050	41
528	20241114	105400	333995100	42100	42100	42150	42100	35
529	20241114	105300	332521550	42050	42050	42050	42050	13
530	20241114	105200	331974900	42100	42100	42100	42100	2
531	20241114	105100	331890700	42100	42100	42100	42100	12
532	20241114	105000	331385500	42050	42050	42050	42050	8
533	20241114	104900	331049100	42050	42050	42050	42050	2
534	20241114	104800	330965000	42050	42100	42100	42050	155
535	20241114	104700	324446000	42100	42100	42100	42100	27
536	20241114	104600	323309300	42050	42050	42050	42050	54
537	20241114	104500	321038600	42000	42050	42050	42000	26
538	20241114	104400	319946550	42000	42050	42050	42000	14
539	20241114	104300	319358500	42000	42000	42000	42000	5
540	20241114	104200	319148500	42050	42050	42050	42000	5
541	20241114	104100	318938400	42000	42000	42000	42000	12
542	20241114	104000	318434400	42000	42050	42050	42000	12
543	20241114	103900	317930150	42050	42000	42050	42000	7
544	20241114	103800	317636100	41950	42000	42000	41950	58
545	20241114	103700	315200450	41950	42000	42000	41950	263
546	20241114	103600	304154850	42000	42000	42000	42000	16
547	20241114	103500	303482850	42050	42100	42100	42050	78
548	20241114	103400	300202800	42050	42100	42100	42050	8
549	20241114	103300	299866300	42100	42100	42100	42100	17
550	20241114	103200	299150600	42050	42100	42100	42050	10
551	20241114	103100	298729950	42100	42150	42150	42050	32
552	20241114	103000	297383900	42050	42150	42200	42050	242
553	20241114	102900	287199150	42150	42150	42150	42100	12
554	20241114	102800	286693650	42150	42150	42150	42150	9
555	20241114	102700	286314300	42150	42200	42250	42150	21
556	20241114	102600	285428150	42250	42200	42250	42200	60
557	20241114	102500	282893500	42250	42300	42300	42150	80
558	20241114	102400	279516750	42300	42300	42300	42300	172
559	20241114	102300	272241150	42300	42200	42300	42100	218
560	20241114	102200	263035300	42100	42150	42200	42100	368
561	20241114	102100	247515400	42150	42200	42200	42150	2
562	20241114	102000	247431050	42200	42200	42250	42200	92
563	20241114	101900	243545350	42150	42150	42150	42150	48
564	20241114	101800	241522150	42300	42100	42300	42100	272
565	20241114	101700	230032800	42100	42100	42100	42100	33
566	20241114	101600	228643500	42050	42050	42100	41950	124
567	20241114	101500	223429850	41950	41950	42050	41950	147
568	20241114	101400	217261200	41950	41950	41950	41950	23
569	20241114	101300	216296350	41950	42000	42000	41950	8
570	20241114	101200	215960450	41850	42000	42000	41850	186
571	20241114	101100	208152800	42000	42000	42000	42000	146
572	20241114	101000	202020800	42100	42150	42150	42000	24
573	20241114	100900	201012550	42150	41900	42150	41800	313
574	20241114	100800	187894250	41900	41800	41900	41700	169
575	20241114	100700	180838100	41800	41850	41850	41750	50
576	20241114	100600	178745800	41850	41850	41900	41700	531
577	20241114	100500	156548550	41850	41900	41900	41850	50
578	20241114	100400	154455400	41850	41950	41950	41850	484
579	20241114	100300	134161150	41950	42000	42000	41950	98
580	20241114	100200	130046550	42000	42000	42000	42000	129
581	20241114	100100	124628550	42000	42200	42200	42000	24
582	20241114	100000	123620150	42200	41900	42200	41900	2948