KissMeData/078930/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195000	5354739850	41950	41950	41950	41950	17942
3	20241121	194900	5354739850	41950	41950	41950	41950	0
4	20241121	194800	5354739850	41950	41950	41950	41950	0
5	20241121	194700	5354739850	41950	41950	41950	41950	0
6	20241121	194600	5354739850	41950	41950	41950	41950	0
7	20241121	194500	5354739850	41950	41950	41950	41950	0
8	20241121	194400	5354739850	41950	41950	41950	41950	0
9	20241121	194300	5354739850	41950	41950	41950	41950	0
10	20241121	194200	5354739850	41950	41950	41950	41950	0
11	20241121	194100	5354739850	41950	41950	41950	41950	0
12	20241121	194000	5354739850	41950	41950	41950	41950	0
13	20241121	193900	5354739850	41950	41950	41950	41950	0
14	20241121	193800	5354739850	41950	41950	41950	41950	0
15	20241121	193700	5354739850	41950	41950	41950	41950	0
16	20241121	193600	5354739850	41950	41950	41950	41950	0
17	20241121	193500	5354739850	41950	41950	41950	41950	0
18	20241121	193400	5354739850	41950	41950	41950	41950	0
19	20241121	193300	5354739850	41950	41950	41950	41950	0
20	20241121	193200	5354739850	41950	41950	41950	41950	0
21	20241121	193100	5354739850	41950	41950	41950	41950	0
22	20241121	193000	5354739850	41950	41950	41950	41950	0
23	20241121	192900	5354739850	41950	41950	41950	41950	0
24	20241121	192800	5354739850	41950	41950	41950	41950	0
25	20241121	192700	5354739850	41950	41950	41950	41950	0
26	20241121	192600	5354739850	41950	41950	41950	41950	0
27	20241121	192500	5354739850	41950	41950	41950	41950	0
28	20241121	192400	5354739850	41950	41950	41950	41950	0
29	20241121	192300	5354739850	41950	41950	41950	41950	0
30	20241121	192200	5354739850	41950	41950	41950	41950	0
31	20241121	192100	5354739850	41950	41950	41950	41950	0
32	20241121	192000	5354739850	41950	41950	41950	41950	17942
33	20241121	191900	5354739850	41950	41950	41950	41950	0
34	20241121	191800	5354739850	41950	41950	41950	41950	0
35	20241121	191700	5354739850	41950	41950	41950	41950	0
36	20241121	191600	5354739850	41950	41950	41950	41950	0
37	20241121	191500	5354739850	41950	41950	41950	41950	0
38	20241121	191400	5354739850	41950	41950	41950	41950	0
39	20241121	191300	5354739850	41950	41950	41950	41950	0
40	20241121	191200	5354739850	41950	41950	41950	41950	0
41	20241121	191100	5354739850	41950	41950	41950	41950	0
42	20241121	191000	5354739850	41950	41950	41950	41950	0
43	20241121	190900	5354739850	41950	41950	41950	41950	0
44	20241121	190800	5354739850	41950	41950	41950	41950	0
45	20241121	190700	5354739850	41950	41950	41950	41950	0
46	20241121	190600	5354739850	41950	41950	41950	41950	0
47	20241121	190500	5354739850	41950	41950	41950	41950	0
48	20241121	190400	5354739850	41950	41950	41950	41950	0
49	20241121	190300	5354739850	41950	41950	41950	41950	0
50	20241121	190200	5354739850	41950	41950	41950	41950	0
51	20241121	190100	5354739850	41950	41950	41950	41950	0
52	20241121	190000	5354739850	41950	41950	41950	41950	0
53	20241121	185900	5354739850	41950	41950	41950	41950	0
54	20241121	185800	5354739850	41950	41950	41950	41950	0
55	20241121	185700	5354739850	41950	41950	41950	41950	0
56	20241121	185600	5354739850	41950	41950	41950	41950	0
57	20241121	185500	5354739850	41950	41950	41950	41950	0
58	20241121	185400	5354739850	41950	41950	41950	41950	0
59	20241121	185300	5354739850	41950	41950	41950	41950	0
60	20241121	185200	5354739850	41950	41950	41950	41950	0
61	20241121	185100	5354739850	41950	41950	41950	41950	0
62	20241121	185000	5354739850	41950	41950	41950	41950	17942
63	20241121	184900	5354739850	41950	41950	41950	41950	0
64	20241121	184800	5354739850	41950	41950	41950	41950	0
65	20241121	184700	5354739850	41950	41950	41950	41950	0
66	20241121	184600	5354739850	41950	41950	41950	41950	0
67	20241121	184500	5354739850	41950	41950	41950	41950	0
68	20241121	184400	5354739850	41950	41950	41950	41950	0
69	20241121	184300	5354739850	41950	41950	41950	41950	0
70	20241121	184200	5354739850	41950	41950	41950	41950	0
71	20241121	184100	5354739850	41950	41950	41950	41950	0
72	20241121	184000	5354739850	41950	41950	41950	41950	0
73	20241121	183900	5354739850	41950	41950	41950	41950	0
74	20241121	183800	5354739850	41950	41950	41950	41950	0
75	20241121	183700	5354739850	41950	41950	41950	41950	0
76	20241121	183600	5354739850	41950	41950	41950	41950	0
77	20241121	183500	5354739850	41950	41950	41950	41950	0
78	20241121	183400	5354739850	41950	41950	41950	41950	0
79	20241121	183300	5354739850	41950	41950	41950	41950	0
80	20241121	183200	5354739850	41950	41950	41950	41950	0
81	20241121	183100	5354739850	41950	41950	41950	41950	0
82	20241121	183000	5354739850	41950	41950	41950	41950	0
83	20241121	182900	5354739850	41950	41950	41950	41950	0
84	20241121	182800	5354739850	41950	41950	41950	41950	0
85	20241121	182700	5354739850	41950	41950	41950	41950	0
86	20241121	182600	5354739850	41950	41950	41950	41950	0
87	20241121	182500	5354739850	41950	41950	41950	41950	0
88	20241121	182400	5354739850	41950	41950	41950	41950	0
89	20241121	182300	5354739850	41950	41950	41950	41950	0
90	20241121	182200	5354739850	41950	41950	41950	41950	0
91	20241121	182100	5354739850	41950	41950	41950	41950	0
92	20241121	182000	5354739850	41950	41950	41950	41950	17942
93	20241121	181900	5354739850	41950	41950	41950	41950	0
94	20241121	181800	5354739850	41950	41950	41950	41950	0
95	20241121	181700	5354739850	41950	41950	41950	41950	0
96	20241121	181600	5354739850	41950	41950	41950	41950	0
97	20241121	181500	5354739850	41950	41950	41950	41950	0
98	20241121	181400	5354739850	41950	41950	41950	41950	0
99	20241121	181300	5354739850	41950	41950	41950	41950	0
100	20241121	181200	5354739850	41950	41950	41950	41950	0
101	20241121	181100	5354739850	41950	41950	41950	41950	0
102	20241121	181000	5354739850	41950	41950	41950	41950	0
103	20241121	180900	5354739850	41950	41950	41950	41950	0
104	20241121	180800	5354739850	41950	41950	41950	41950	0
105	20241121	180700	5354739850	41950	41950	41950	41950	0
106	20241121	180600	5354739850	41950	41950	41950	41950	0
107	20241121	180500	5354739850	41950	41950	41950	41950	0
108	20241121	180400	5354739850	41950	41950	41950	41950	0
109	20241121	180300	5354739850	41950	41950	41950	41950	0
110	20241121	180200	5354739850	41950	41950	41950	41950	0
111	20241121	180100	5354739850	41950	41950	41950	41950	0
112	20241121	180000	5354739850	41950	41950	41950	41950	0
113	20241121	175900	5354739850	41950	41950	41950	41950	0
114	20241121	175800	5354739850	41950	41950	41950	41950	0
115	20241121	175700	5354739850	41950	41950	41950	41950	0
116	20241121	175600	5354739850	41950	41950	41950	41950	0
117	20241121	175500	5354739850	41950	41950	41950	41950	0
118	20241121	175400	5354739850	41950	41950	41950	41950	0
119	20241121	175300	5354739850	41950	41950	41950	41950	0
120	20241121	175200	5354739850	41950	41950	41950	41950	0
121	20241121	175100	5354739850	41950	41950	41950	41950	0
122	20241121	175000	5354739850	41950	41950	41950	41950	17942
123	20241121	174900	5354739850	41950	41950	41950	41950	0
124	20241121	174800	5354739850	41950	41950	41950	41950	0
125	20241121	174700	5354739850	41950	41950	41950	41950	0
126	20241121	174600	5354739850	41950	41950	41950	41950	0
127	20241121	174500	5354739850	41950	41950	41950	41950	0
128	20241121	174400	5354739850	41950	41950	41950	41950	0
129	20241121	174300	5354739850	41950	41950	41950	41950	0
130	20241121	174200	5354739850	41950	41950	41950	41950	0
131	20241121	174100	5354739850	41950	41950	41950	41950	0
132	20241121	174000	5354739850	41950	41950	41950	41950	0
133	20241121	173900	5354739850	41950	41950	41950	41950	0
134	20241121	173800	5354739850	41950	41950	41950	41950	0
135	20241121	173700	5354739850	41950	41950	41950	41950	0
136	20241121	173600	5354739850	41950	41950	41950	41950	0
137	20241121	173500	5354739850	41950	41950	41950	41950	0
138	20241121	173400	5354739850	41950	41950	41950	41950	0
139	20241121	173300	5354739850	41950	41950	41950	41950	0
140	20241121	173200	5354739850	41950	41950	41950	41950	0
141	20241121	173100	5354739850	41950	41950	41950	41950	0
142	20241121	173000	5354739850	41950	41950	41950	41950	0
143	20241121	172900	5354739850	41950	41950	41950	41950	0
144	20241121	172800	5354739850	41950	41950	41950	41950	0
145	20241121	172700	5354739850	41950	41950	41950	41950	0
146	20241121	172600	5354739850	41950	41950	41950	41950	0
147	20241121	172500	5354739850	41950	41950	41950	41950	0
148	20241121	172400	5354739850	41950	41950	41950	41950	0
149	20241121	172300	5354739850	41950	41950	41950	41950	0
150	20241121	172200	5354739850	41950	41950	41950	41950	0
151	20241121	172100	5354739850	41950	41950	41950	41950	0
152	20241121	172000	5354739850	41950	41950	41950	41950	17942
153	20241121	171900	5354739850	41950	41950	41950	41950	0
154	20241121	171800	5354739850	41950	41950	41950	41950	0
155	20241121	171700	5354739850	41950	41950	41950	41950	0
156	20241121	171600	5354739850	41950	41950	41950	41950	0
157	20241121	171500	5354739850	41950	41950	41950	41950	0
158	20241121	171400	5354739850	41950	41950	41950	41950	0
159	20241121	171300	5354739850	41950	41950	41950	41950	0
160	20241121	171200	5354739850	41950	41950	41950	41950	0
161	20241121	171100	5354739850	41950	41950	41950	41950	0
162	20241121	171000	5354739850	41950	41950	41950	41950	0
163	20241121	170900	5354739850	41950	41950	41950	41950	0
164	20241121	170800	5354739850	41950	41950	41950	41950	0
165	20241121	170700	5354739850	41950	41950	41950	41950	0
166	20241121	170600	5354739850	41950	41950	41950	41950	0
167	20241121	170500	5354739850	41950	41950	41950	41950	0
168	20241121	170400	5354739850	41950	41950	41950	41950	0
169	20241121	170300	5354739850	41950	41950	41950	41950	0
170	20241121	170200	5354739850	41950	41950	41950	41950	0
171	20241121	170100	5354739850	41950	41950	41950	41950	0
172	20241121	170000	5354739850	41950	41950	41950	41950	0
173	20241121	165900	5354739850	41950	41950	41950	41950	0
174	20241121	165800	5354739850	41950	41950	41950	41950	0
175	20241121	165700	5354739850	41950	41950	41950	41950	0
176	20241121	165600	5354739850	41950	41950	41950	41950	0
177	20241121	165500	5354739850	41950	41950	41950	41950	0
178	20241121	165400	5354739850	41950	41950	41950	41950	0
179	20241121	165300	5354739850	41950	41950	41950	41950	0
180	20241121	165200	5354739850	41950	41950	41950	41950	0
181	20241121	165100	5354739850	41950	41950	41950	41950	0
182	20241121	165000	5354739850	41950	41950	41950	41950	17942
183	20241121	164900	5354739850	41950	41950	41950	41950	0
184	20241121	164800	5354739850	41950	41950	41950	41950	0
185	20241121	164700	5354739850	41950	41950	41950	41950	0
186	20241121	164600	5354739850	41950	41950	41950	41950	0
187	20241121	164500	5354739850	41950	41950	41950	41950	0
188	20241121	164400	5354739850	41950	41950	41950	41950	0
189	20241121	164300	5354739850	41950	41950	41950	41950	0
190	20241121	164200	5354739850	41950	41950	41950	41950	0
191	20241121	164100	5354739850	41950	41950	41950	41950	0
192	20241121	164000	5354739850	41950	41950	41950	41950	0
193	20241121	163900	5354739850	41950	41950	41950	41950	0
194	20241121	163800	5354739850	41950	41950	41950	41950	0
195	20241121	163700	5354739850	41950	41950	41950	41950	0
196	20241121	163600	5354739850	41950	41950	41950	41950	0
197	20241121	163500	5354739850	41950	41950	41950	41950	0
198	20241121	163400	5354739850	41950	41950	41950	41950	0
199	20241121	163300	5354739850	41950	41950	41950	41950	0
200	20241121	163200	5354739850	41950	41950	41950	41950	0
201	20241121	163100	5354739850	41950	41950	41950	41950	0
202	20241121	163000	5354739850	41950	41950	41950	41950	0
203	20241121	162900	5354739850	41950	41950	41950	41950	0
204	20241121	162800	5354739850	41950	41950	41950	41950	0
205	20241121	162700	5354739850	41950	41950	41950	41950	0
206	20241121	162600	5354739850	41950	41950	41950	41950	0
207	20241121	162500	5354739850	41950	41950	41950	41950	0
208	20241121	162400	5354739850	41950	41950	41950	41950	0
209	20241121	162300	5354739850	41950	41950	41950	41950	0
210	20241121	162200	5354739850	41950	41950	41950	41950	0
211	20241121	162100	5354739850	41950	41950	41950	41950	0
212	20241121	162000	5354739850	41950	41950	41950	41950	17942
213	20241121	161900	5354739850	41950	41950	41950	41950	0
214	20241121	161800	5354739850	41950	41950	41950	41950	0
215	20241121	161700	5354739850	41950	41950	41950	41950	0
216	20241121	161600	5354739850	41950	41950	41950	41950	0
217	20241121	161500	5354739850	41950	41950	41950	41950	0
218	20241121	161400	5354739850	41950	41950	41950	41950	0
219	20241121	161300	5354739850	41950	41950	41950	41950	0
220	20241121	161200	5354739850	41950	41950	41950	41950	0
221	20241121	161100	5354739850	41950	41950	41950	41950	0
222	20241121	161000	5354739850	41950	41950	41950	41950	0
223	20241121	160900	5354739850	41950	41950	41950	41950	0
224	20241121	160800	5354739850	41950	41950	41950	41950	0
225	20241121	160700	5354739850	41950	41950	41950	41950	0
226	20241121	160600	5354739850	41950	41950	41950	41950	0
227	20241121	160500	5354739850	41950	41950	41950	41950	0
228	20241121	160400	5354739850	41950	41950	41950	41950	0
229	20241121	160300	5354739850	41950	41950	41950	41950	0
230	20241121	160200	5354739850	41950	41950	41950	41950	0
231	20241121	160100	5354739850	41950	41950	41950	41950	0
232	20241121	160000	5354739850	41950	41950	41950	41950	0
233	20241121	155900	5354739850	41950	41950	41950	41950	0
234	20241121	155800	5354739850	41950	41950	41950	41950	0
235	20241121	155700	5354739850	41950	41950	41950	41950	0
236	20241121	155600	5354739850	41950	41950	41950	41950	0
237	20241121	155500	5354739850	41950	41950	41950	41950	0
238	20241121	155400	5354739850	41950	41950	41950	41950	0
239	20241121	155300	5354739850	41950	41950	41950	41950	0
240	20241121	155200	5354739850	41950	41950	41950	41950	0
241	20241121	155100	5354739850	41950	41950	41950	41950	0
242	20241121	155000	5354739850	41950	41950	41950	41950	17942
243	20241121	154900	5354739850	41950	41950	41950	41950	0
244	20241121	154800	5354739850	41950	41950	41950	41950	0
245	20241121	154700	5354739850	41950	41950	41950	41950	0
246	20241121	154600	5354739850	41950	41950	41950	41950	0
247	20241121	154500	5354739850	41950	41950	41950	41950	0
248	20241121	154400	5354739850	41950	41950	41950	41950	0
249	20241121	154300	5354739850	41950	41950	41950	41950	0
250	20241121	154200	5354739850	41950	41950	41950	41950	0
251	20241121	154100	5354739850	41950	41950	41950	41950	0
252	20241121	154000	5354739850	41950	41950	41950	41950	0
253	20241121	153900	5354739850	41950	41950	41950	41950	0
254	20241121	153800	5354739850	41950	41950	41950	41950	0
255	20241121	153700	5354739850	41950	41950	41950	41950	0
256	20241121	153600	5354739850	41950	41950	41950	41950	0
257	20241121	153500	5354739850	41950	41950	41950	41950	0
258	20241121	153400	5354739850	41950	41950	41950	41950	0
259	20241121	153300	5354739850	41950	41950	41950	41950	0
260	20241121	153200	5354739850	41950	41950	41950	41950	0
261	20241121	153100	5354739850	41950	41950	41950	41950	0
262	20241121	153000	5354739850	41950	41950	41950	41950	17942
263	20241121	152900	4602072950	42300	42300	42300	42300	0
264	20241121	152800	4602072950	42300	42300	42300	42300	0
265	20241121	152700	4602072950	42300	42300	42300	42300	0
266	20241121	152600	4602072950	42300	42300	42300	42300	0
267	20241121	152500	4602072950	42300	42300	42300	42300	0
268	20241121	152400	4602072950	42300	42300	42300	42300	0
269	20241121	152300	4602072950	42300	42300	42300	42300	0
270	20241121	152200	4602072950	42300	42300	42300	42300	0
271	20241121	152100	4602072950	42300	42300	42300	42300	0
272	20241121	152000	4602072950	42300	42300	42300	42300	0
273	20241121	151900	4602072950	42300	42350	42350	42050	585
274	20241121	151800	4577383200	42200	42350	42350	42150	638
275	20241121	151700	4550395550	42350	42100	42450	42050	1455
276	20241121	151600	4489067800	42050	42100	42100	42050	853
277	20241121	151500	4453170750	42100	42150	42150	42100	265
278	20241121	151400	4442013500	42100	42100	42150	42100	211
279	20241121	151300	4433130200	42050	42050	42150	42050	251
280	20241121	151200	4422574450	42050	42100	42150	42050	706
281	20241121	151100	4392859550	42100	42100	42150	42100	138
282	20241121	151000	4387049400	42100	42150	42150	42050	899
283	20241121	150900	4349199700	42100	42100	42200	42100	147
284	20241121	150800	4343006600	42150	42150	42200	42100	346
285	20241121	150700	4328427450	42100	42200	42200	42100	1289
286	20241121	150600	4274111050	42200	42200	42250	42200	245
287	20241121	150500	4263771750	42200	42200	42250	42200	35
288	20241121	150400	4262294350	42200	42200	42250	42200	24
289	20241121	150300	4261281150	42250	42200	42250	42200	162
290	20241121	150200	4254444300	42250	42200	42250	42200	43
291	20241121	150100	4252628350	42200	42250	42300	42200	42
292	20241121	150000	4250853900	42250	42300	42300	42200	121
293	20241121	145900	4245743800	42300	42250	42300	42250	173
294	20241121	145800	4238427950	42250	42300	42300	42200	98
295	20241121	145700	4234286350	42200	42200	42300	42200	201
296	20241121	145600	4225791400	42200	42300	42300	42200	133
297	20241121	145500	4220173700	42300	42300	42300	42250	224
298	20241121	145400	4210702550	42300	42300	42300	42300	157
299	20241121	145300	4204061450	42250	42300	42300	42200	547
300	20241121	145200	4180951850	42200	42200	42300	42200	193
301	20241121	145100	4172794350	42200	42250	42300	42200	391
302	20241121	145000	4156278750	42250	42250	42300	42200	247
303	20241121	144900	4145838400	42300	42300	42300	42200	131
304	20241121	144800	4140302900	42250	42250	42300	42250	248
305	20241121	144700	4129817500	42250	42350	42350	42250	334
306	20241121	144600	4115685450	42300	42350	42350	42300	95
307	20241121	144500	4111664250	42350	42350	42350	42350	135
308	20241121	144400	4105947000	42350	42350	42350	42300	58
309	20241121	144300	4103490750	42350	42350	42350	42350	144
310	20241121	144200	4097392350	42350	42350	42350	42300	154
311	20241121	144100	4090874800	42350	42350	42350	42350	158
312	20241121	144000	4084183500	42300	42350	42350	42300	407
313	20241121	143900	4066948350	42350	42250	42350	42250	106
314	20241121	143800	4062463750	42300	42300	42300	42300	440
315	20241121	143700	4043851750	42300	42300	42400	42300	445
316	20241121	143600	4025006300	42350	42350	42400	42300	216
317	20241121	143500	4015852450	42400	42350	42400	42350	47
318	20241121	143400	4013860800	42400	42400	42400	42350	160
319	20241121	143300	4007077300	42400	42400	42400	42350	197
320	20241121	143200	3998729700	42300	42450	42450	42300	78
321	20241121	143100	3995421250	42500	42450	42500	42400	414
322	20241121	143000	3977850950	42450	42550	42550	42450	272
323	20241121	142900	3966290900	42550	42500	42550	42450	395
324	20241121	142800	3949499100	42550	42550	42550	42500	221
325	20241121	142700	3940096950	42550	42550	42550	42500	306
326	20241121	142600	3927077450	42550	42550	42550	42550	197
327	20241121	142500	3918695100	42550	42600	42650	42500	369
328	20241121	142400	3902993850	42600	42500	42650	42500	408
329	20241121	142300	3885637350	42500	42550	42550	42500	195
330	20241121	142200	3877345700	42550	42550	42650	42500	948
331	20241121	142100	3837000200	42550	42550	42550	42550	268
332	20241121	142000	3825596800	42550	42600	42600	42550	370
333	20241121	141900	3809840150	42550	42600	42600	42550	199
334	20241121	141800	3801362800	42600	42600	42600	42550	265
335	20241121	141700	3790073850	42600	42600	42600	42550	316
336	20241121	141600	3776612450	42600	42600	42600	42550	208
337	20241121	141500	3767751800	42600	42650	42650	42450	393
338	20241121	141400	3751016500	42650	42650	42650	42600	226
339	20241121	141300	3741378100	42650	42650	42650	42600	358
340	20241121	141200	3726113150	42650	42650	42650	42600	176
341	20241121	141100	3718608800	42650	42650	42650	42650	327
342	20241121	141000	3704662250	42650	42650	42700	42600	779
343	20241121	140900	3671436900	42650	42650	42650	42600	304
344	20241121	140800	3658474550	42650	42650	42650	42600	385
345	20241121	140700	3642056250	42650	42650	42700	42600	318
346	20241121	140600	3628497850	42650	42600	42700	42600	641
347	20241121	140500	3601153550	42650	42550	42700	42550	4156
348	20241121	140400	3424069550	42550	42550	42550	42500	1084
349	20241121	140300	3377990250	42500	42450	42550	42450	919
350	20241121	140200	3338944050	42450	42450	42500	42450	915
351	20241121	140100	3300095950	42450	42300	42450	42250	1207
352	20241121	140000	3248956100	42250	42250	42300	42150	360
353	20241121	135900	3233758600	42300	42250	42300	42250	240
354	20241121	135800	3223610900	42300	42250	42300	42250	114
355	20241121	135700	3218792200	42300	42250	42300	42250	380
356	20241121	135600	3202729750	42300	42150	42350	42150	969
357	20241121	135500	3161797800	42200	42100	42200	42100	397
358	20241121	135400	3145070200	42150	42150	42200	42150	222
359	20241121	135300	3135712150	42150	42150	42150	42100	250
360	20241121	135200	3125175850	42200	42100	42200	42100	883
361	20241121	135100	3087959600	42150	42100	42150	42100	322
362	20241121	135000	3074400100	42100	42100	42150	42100	231
363	20241121	134900	3064669950	42100	42150	42200	42100	133
364	20241121	134800	3059067050	42150	42200	42200	42150	143
365	20241121	134700	3053039250	42150	42150	42150	42150	111
366	20241121	134600	3048360600	42200	42200	42200	42150	123
367	20241121	134500	3043175500	42150	42150	42200	42150	156
368	20241121	134400	3036599900	42150	42150	42200	42150	77
369	20241121	134300	3033353300	42150	42150	42200	42150	77
370	20241121	134200	3030107550	42200	42200	42200	42150	79
371	20241121	134100	3026776200	42150	42200	42200	42150	138
372	20241121	134000	3020958850	42150	42200	42250	42150	295
373	20241121	133900	3008509800	42200	42200	42250	42150	1390
374	20241121	133800	2949821750	42250	42200	42250	42200	220
375	20241121	133700	2940535450	42200	42200	42250	42200	91
376	20241121	133600	2936694300	42200	42200	42250	42200	118
377	20241121	133500	2931714200	42200	42250	42250	42200	173
378	20241121	133400	2924408250	42200	42200	42250	42200	108
379	20241121	133300	2919850600	42200	42250	42300	42200	152
380	20241121	133200	2913428600	42250	42250	42300	42250	123
381	20241121	133100	2908231650	42300	42250	42300	42250	148
382	20241121	133000	2901977800	42250	42300	42300	42250	108
383	20241121	132900	2897413600	42250	42350	42350	42250	41
384	20241121	132800	2895678950	42300	42300	42300	42300	40
385	20241121	132700	2893986950	42300	42300	42350	42300	44
386	20241121	132600	2892125450	42350	42300	42350	42300	244
387	20241121	132500	2881803800	42300	42300	42350	42300	37
388	20241121	132400	2880238250	42300	42300	42350	42300	50
389	20241121	132300	2878123000	42350	42300	42350	42300	55
390	20241121	132200	2875795200	42300	42350	42350	42300	33
391	20241121	132100	2874399200	42350	42300	42350	42300	52
392	20241121	132000	2872199250	42300	42350	42350	42300	50
393	20241121	131900	2870083350	42300	42300	42350	42300	40
394	20241121	131800	2868391150	42300	42300	42350	42300	50
395	20241121	131700	2866275750	42300	42300	42350	42300	43
396	20241121	131600	2864456400	42350	42350	42350	42350	23
397	20241121	131500	2863482350	42350	42350	42350	42350	3
398	20241121	131400	2863355300	42350	42350	42350	42300	42
399	20241121	131300	2861578050	42350	42350	42350	42350	7
400	20241121	131200	2861281600	42350	42300	42350	42300	14
401	20241121	131100	2860688800	42350	42350	42350	42350	8
402	20241121	131000	2860350000	42350	42300	42350	42300	569
403	20241121	130900	2836281000	42250	42250	42250	42250	0
404	20241121	130800	2836281000	42250	42300	42300	42250	40
405	20241121	130700	2834589550	42300	42250	42300	42250	9
406	20241121	130600	2834208900	42300	42250	42300	42250	688
407	20241121	130500	2805136450	42250	42250	42250	42250	7
408	20241121	130400	2804840700	42250	42250	42250	42200	30
409	20241121	130300	2803574150	42200	42250	42250	42200	35
410	20241121	130200	2802096800	42250	42250	42250	42250	24
411	20241121	130100	2801082800	42250	42250	42250	42200	13
412	20241121	130000	2800533600	42200	42150	42200	42150	1496
413	20241121	125900	2737404450	42150	42150	42200	42150	54
414	20241121	125800	2735127900	42150	42150	42200	42150	87
415	20241121	125700	2731460200	42150	42250	42300	42150	329
416	20241121	125600	2717569400	42250	42250	42300	42200	35
417	20241121	125500	2716091000	42200	42250	42300	42200	48
418	20241121	125400	2714062950	42300	42200	42300	42200	58
419	20241121	125300	2711614950	42250	42300	42350	42250	129
420	20241121	125200	2706162500	42300	42350	42350	42250	43
421	20241121	125100	2704344100	42300	42300	42350	42300	71
422	20241121	125000	2701340100	42350	42300	42350	42300	47
423	20241121	124900	2699351950	42350	42300	42350	42300	78
424	20241121	124800	2696052200	42350	42300	42350	42300	55
425	20241121	124700	2693725100	42300	42300	42350	42300	56
426	20241121	124600	2691356050	42350	42300	42350	42300	76
427	20241121	124500	2688140650	42300	42300	42350	42300	104
428	20241121	124400	2683740950	42300	42350	42350	42300	55
429	20241121	124300	2681414100	42300	42350	42350	42300	5
430	20241121	124200	2681202450	42350	42300	42350	42300	18
431	20241121	124100	2680440550	42350	42350	42350	42300	21
432	20241121	124000	2679551350	42350	42350	42350	42350	7
433	20241121	123900	2679254900	42350	42350	42350	42350	8
434	20241121	123800	2678916100	42350	42350	42350	42350	66
435	20241121	123700	2676121000	42350	42300	42350	42300	45
436	20241121	123600	2674216900	42300	42350	42350	42300	12
437	20241121	123500	2673708850	42350	42300	42350	42300	1130
438	20241121	123400	2625908900	42250	42300	42300	42250	24
439	20241121	123300	2624894250	42300	42300	42300	42300	8
440	20241121	123200	2624555850	42250	42250	42300	42250	44
441	20241121	123100	2622696300	42250	42250	42300	42250	26
442	20241121	123000	2621597400	42250	42300	42300	42250	3
443	20241121	122900	2621470600	42300	42300	42300	42300	12
444	20241121	122800	2620963000	42300	42250	42300	42250	24
445	20241121	122700	2619948800	42300	42250	42300	42250	614
446	20241121	122600	2594006900	42250	42300	42300	42250	57
447	20241121	122500	2591598200	42250	42300	42300	42250	49
448	20241121	122400	2589527550	42250	42250	42300	42250	69
449	20241121	122300	2586611850	42250	42250	42300	42250	24
450	20241121	122200	2585597550	42250	42250	42300	42250	82
451	20241121	122100	2582131650	42250	42250	42300	42250	62
452	20241121	122000	2579511650	42250	42250	42300	42250	544
453	20241121	121900	2556527050	42300	42250	42300	42250	28
454	20241121	121800	2555343600	42250	42250	42300	42250	43
455	20241121	121700	2553526400	42300	42250	42300	42250	52
456	20241121	121600	2551328450	42300	42300	42350	42300	52
457	20241121	121500	2549128450	42300	42300	42350	42300	40
458	20241121	121400	2547435800	42300	42300	42350	42300	189
459	20241121	121300	2539440900	42300	42300	42350	42300	46
460	20241121	121200	2537494700	42350	42350	42350	42300	43
461	20241121	121100	2535675550	42300	42300	42300	42300	52
462	20241121	121000	2533475950	42300	42300	42350	42300	26
463	20241121	120900	2532375750	42350	42350	42350	42350	6
464	20241121	120800	2532121650	42350	42350	42350	42300	11
465	20241121	120700	2531655900	42300	42350	42350	42300	145
466	20241121	120600	2525522150	42350	42350	42350	42350	21
467	20241121	120500	2524632800	42350	42350	42350	42350	4
468	20241121	120400	2524463400	42350	42250	42350	42250	662
469	20241121	120300	2496460650	42250	42300	42350	42250	512
470	20241121	120200	2474802800	42300	42300	42350	42300	35
471	20241121	120100	2473322050	42300	42300	42350	42300	34
472	20241121	120000	2471883650	42300	42350	42350	42300	42
473	20241121	115900	2470106450	42300	42350	42350	42300	42
474	20241121	115800	2468329450	42350	42300	42350	42300	212
475	20241121	115700	2459361650	42350	42300	42350	42300	45
476	20241121	115600	2457457350	42300	42350	42350	42300	107
477	20241121	115500	2452927450	42350	42350	42400	42350	36
478	20241121	115400	2451402600	42350	42350	42400	42350	27
479	20241121	115300	2450258750	42350	42350	42400	42350	54
480	20241121	115200	2447971450	42350	42350	42400	42350	9
481	20241121	115100	2447590250	42400	42400	42400	42350	130
482	20241121	115000	2442084050	42350	42350	42400	42350	190
483	20241121	114900	2434036250	42400	42350	42400	42350	11
484	20241121	114800	2433570150	42350	42350	42400	42350	22
485	20241121	114700	2432637850	42350	42400	42400	42350	20
486	20241121	114600	2431790250	42350	42450	42450	42350	905
487	20241121	114500	2393412400	42500	42450	42500	42450	42
488	20241121	114400	2391629300	42500	42500	42500	42450	148
489	20241121	114300	2385345950	42500	42450	42500	42450	59
490	20241121	114200	2382840200	42450	42450	42500	42450	448
491	20241121	114100	2363822300	42450	42450	42500	42450	183
492	20241121	114000	2356053600	42450	42500	42500	42450	111
493	20241121	113900	2351341450	42450	42450	42450	42450	31
494	20241121	113800	2350025500	42450	42450	42500	42450	38
495	20241121	113700	2348411950	42450	42450	42500	42450	69
496	20241121	113600	2345482650	42450	42450	42500	42450	45
497	20241121	113500	2343572050	42450	42500	42500	42450	155
498	20241121	113400	2336991800	42450	42450	42500	42450	41
499	20241121	113300	2335250600	42450	42500	42500	42450	21
500	20241121	113200	2334359100	42450	42450	42500	42450	37
501	20241121	113100	2332787900	42450	42450	42500	42450	18
502	20241121	113000	2332023350	42450	42500	42500	42450	396
503	20241121	112900	2315196200	42500	42500	42550	42500	15
504	20241121	112800	2314558400	42500	42550	42550	42500	125
505	20241121	112700	2309245550	42500	42550	42550	42500	10
506	20241121	112600	2308820500	42550	42500	42550	42500	363
507	20241121	112500	2293392800	42500	42450	42500	42450	23
508	20241121	112400	2292415600	42500	42500	42500	42500	13
509	20241121	112300	2291863100	42450	42450	42500	42450	15
510	20241121	112200	2291226150	42500	42500	42500	42500	9
511	20241121	112100	2290843650	42500	42500	42500	42500	21
512	20241121	112000	2289951150	42500	42500	42500	42500	32
513	20241121	111900	2288591150	42500	42550	42550	42500	129
514	20241121	111800	2283108350	42500	42400	42500	42400	922
515	20241121	111700	2243947650	42450	42400	42450	42400	34
516	20241121	111600	2242504850	42450	42400	42450	42400	13
517	20241121	111500	2241953600	42450	42350	42450	42350	210
518	20241121	111400	2233059450	42400	42450	42450	42400	625
519	20241121	111300	2206533600	42500	42500	42500	42500	6
520	20241121	111200	2206278600	42500	42450	42500	42450	4
521	20241121	111100	2206108650	42450	42400	42450	42400	1386
522	20241121	111000	2147331450	42400	42400	42400	42400	64
523	20241121	110900	2144617850	42400	42400	42400	42400	41
524	20241121	110800	2142879450	42350	42400	42400	42350	71
525	20241121	110700	2139869300	42400	42350	42400	42350	779
526	20241121	110600	2106870550	42300	42250	42350	42250	1387
527	20241121	110500	2048200300	42250	42300	42300	42250	388
528	20241121	110400	2031788100	42300	42300	42350	42300	49
529	20241121	110300	2029715350	42300	42350	42350	42300	13
530	20241121	110200	2029165200	42300	42300	42300	42300	16
531	20241121	110100	2028488400	42300	42300	42350	42300	13
532	20241121	110000	2027938350	42300	42350	42350	42300	20
533	20241121	105900	2027091900	42300	42350	42350	42300	60
534	20241121	105800	2024551350	42350	42400	42400	42350	6
535	20241121	105700	2024297200	42350	42350	42350	42350	581
536	20241121	105600	1999691850	42350	42350	42350	42350	205
537	20241121	105500	1991010100	42350	42350	42350	42350	187
538	20241121	105400	1983090650	42350	42400	42400	42350	168
539	20241121	105300	1975975650	42400	42400	42400	42400	3
540	20241121	105200	1975848450	42400	42350	42400	42350	789
541	20241121	105100	1942433050	42350	42350	42350	42350	3
542	20241121	105000	1942306000	42350	42300	42350	42300	343
543	20241121	104900	1927796900	42300	42350	42350	42300	845
544	20241121	104800	1892053350	42300	42300	42300	42300	35
545	20241121	104700	1890572850	42300	42300	42350	42300	89
546	20241121	104600	1886808000	42300	42350	42350	42300	69
547	20241121	104500	1883888700	42350	42300	42350	42300	33
548	20241121	104400	1882492750	42300	42300	42300	42300	446
549	20241121	104300	1863626950	42350	42300	42350	42300	125
550	20241121	104200	1858339250	42350	42350	42350	42300	116
551	20241121	104100	1853427150	42350	42350	42350	42350	79
552	20241121	104000	1850081500	42350	42350	42350	42350	4
553	20241121	103900	1849912100	42300	42350	42350	42300	8
554	20241121	103800	1849573500	42350	42300	42350	42300	54
555	20241121	103700	1847289250	42350	42350	42350	42350	175
556	20241121	103600	1839878000	42350	42300	42350	42300	525
557	20241121	103500	1817670450	42300	42250	42300	42100	1417
558	20241121	103400	1757908800	42200	42300	42300	42100	2783
559	20241121	103300	1640597600	42300	42300	42300	42250	293
560	20241121	103200	1628208750	42300	42300	42300	42300	7
561	20241121	103100	1627912650	42350	42350	42350	42350	10
562	20241121	103000	1627489150	42350	42350	42350	42350	3
563	20241121	102900	1627362100	42350	42300	42350	42250	787
564	20241121	102800	1594046000	42300	42300	42350	42300	42
565	20241121	102700	1592269000	42350	42300	42350	42300	252
566	20241121	102600	1581609200	42300	42350	42400	42300	548
567	20241121	102500	1558409700	42350	42350	42350	42350	305
568	20241121	102400	1545492950	42400	42400	42400	42350	41
569	20241121	102300	1543755150	42350	42400	42450	42350	443
570	20241121	102200	1524972700	42400	42400	42400	42400	56
571	20241121	102100	1522598300	42400	42400	42450	42400	20
572	20241121	102000	1521750150	42450	42450	42450	42450	199
573	20241121	101900	1513302600	42500	42450	42500	42450	35
574	20241121	101800	1511815650	42450	42500	42500	42450	24
575	20241121	101700	1510796450	42500	42450	42500	42450	25
576	20241121	101600	1509734050	42450	42500	42550	42450	702
577	20241121	101500	1479915100	42500	42550	42550	42500	23
578	20241121	101400	1478937450	42550	42500	42550	42400	610
579	20241121	101300	1453020250	42500	42550	42550	42500	29
580	20241121	101200	1451787300	42500	42550	42550	42500	238
581	20241121	101100	1441660850	42550	42550	42550	42500	485
582	20241121	101000	1421024600	42500	42500	42500	42500	25
583	20241121	100900	1419962100	42500	42500	42500	42500	299
584	20241121	100800	1407254600	42500	42500	42500	42450	1023
585	20241121	100700	1363777300	42500	42500	42500	42450	6
586	20241121	100600	1363522400	42500	42500	42500	42450	79
587	20241121	100500	1360167400	42500	42450	42500	42450	164
588	20241121	100400	1353205200	42450	42450	42450	42450	1
589	20241121	100300	1353162750	42450	42450	42450	42450	100
590	20241121	100200	1348917750	42500	42500	42500	42350	245
591	20241121	100100	1338523950	42500	42500	42550	42450	38
592	20241121	100000	1336909100	42500	42500	42550	42450	8
593	20241121	095900	1336569100	42450	42500	42550	42450	677
594	20241121	095800	1307796500	42500	42550	42550	42500	550
595	20241121	095700	1284420350	42550	42550	42550	42500	379
596	20241121	095600	1268294450	42550	42550	42550	42550	50
597	20241121	095500	1266166950	42550	42500	42600	42500	434
598	20241121	095400	1247703800	42500	42450	42550	42450	1091
599	20241121	095300	1201337700	42450	42300	42550	42300	7433
600	20241121	095200	885802650	42300	42300	42400	42300	421
601	20241121	095100	867976150	42300	42250	42400	42150	4941
602	20241121	095000	658807000	42250	42200	42250	42200	49
603	20241121	094900	656737000	42200	42200	42250	42200	408
604	20241121	094800	639502800	42200	42250	42250	42200	57
605	20241121	094700	637096000	42200	42200	42250	42200	368
606	20241121	094600	621553250	42250	42250	42250	42250	36
607	20241121	094500	620032250	42200	42200	42250	42200	45
608	20241121	094400	618131600	42250	42250	42250	42250	31
609	20241121	094300	616821850	42250	42200	42250	42200	1100
610	20241121	094200	570394900	42200	42200	42200	42200	32
611	20241121	094100	569044500	42200	42100	42200	42100	129
612	20241121	094000	563610800	42200	42250	42250	42200	119
613	20241121	093900	558587550	42200	42150	42200	42150	476
614	20241121	093800	538508700	42150	42100	42150	42100	284
615	20241121	093700	526543350	42050	42050	42100	42050	346
616	20241121	093600	511983050	42050	42050	42050	42050	97
617	20241121	093500	507904200	42000	42000	42000	41950	1049
618	20241121	093400	463875800	41950	42000	42000	41950	52
619	20241121	093300	461692350	42000	42000	42000	42000	29
620	20241121	093200	460474350	41950	42050	42050	41950	149
621	20241121	093100	454220050	42050	42000	42050	42000	115
622	20241121	093000	449388550	42000	42000	42000	42000	20
623	20241121	092900	448548550	42000	42050	42100	42000	143
624	20241121	092800	442536350	42050	42050	42050	42000	817
625	20241121	092700	408213100	42050	42050	42050	42000	162
626	20241121	092600	401404650	42000	42050	42100	42000	183
627	20241121	092500	393709900	42050	42050	42100	42050	64
628	20241121	092400	391018300	42050	42100	42100	42050	35
629	20241121	092300	389545500	42050	42150	42150	42050	905
630	20241121	092200	351404150	42200	42250	42250	42200	21
631	20241121	092100	350516950	42150	42250	42250	42150	393
632	20241121	092000	333931500	42250	42250	42300	42250	61
633	20241121	091900	331354200	42250	42150	42250	42150	2204
634	20241121	091800	238298050	42150	42150	42150	42150	50
635	20241121	091700	236190550	42150	42150	42150	42150	155
636	20241121	091600	229657300	42150	42150	42200	42150	124
637	20241121	091500	224429650	42150	42200	42250	42150	630
638	20241121	091400	197851500	42200	42200	42200	42200	141
639	20241121	091300	191901300	42200	42150	42250	42150	854
640	20241121	091200	155871500	42150	42200	42200	42150	103
641	20241121	091100	151528050	42200	42200	42200	42200	45
642	20241121	091000	149629050	42200	42150	42250	42150	1227
643	20241121	090900	97857450	42150	42150	42150	42150	3
644	20241121	090800	97731000	42150	42150	42150	42150	113
645	20241121	090700	92968050	42150	42200	42200	42150	408
646	20241121	090600	75768000	42200	42150	42200	42150	56
647	20241121	090500	73406900	42150	42100	42200	42100	537
648	20241121	090400	50776850	42100	42150	42150	42100	84
649	20241121	090300	47240300	42150	42000	42150	42000	174
650	20241121	090200	39925350	42000	42000	42000	41950	72
651	20241121	090100	36901850	42000	41950	42000	41850	404
652	20241121	090000	19965150	41950	42100	42100	41950	475