KissMeData/002380/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183600	6423499500	240000	240000	240000	240000	805
3	20241118	183500	6423499500	240000	240000	240000	240000	0
4	20241118	183400	6423499500	240000	240000	240000	240000	0
5	20241118	183300	6423499500	240000	240000	240000	240000	0
6	20241118	183200	6423499500	240000	240000	240000	240000	0
7	20241118	183100	6423499500	240000	240000	240000	240000	0
8	20241118	183000	6423499500	240000	240000	240000	240000	0
9	20241118	182900	6423499500	240000	240000	240000	240000	0
10	20241118	182800	6423499500	240000	240000	240000	240000	0
11	20241118	182700	6423499500	240000	240000	240000	240000	0
12	20241118	182600	6423499500	240000	240000	240000	240000	0
13	20241118	182500	6423499500	240000	240000	240000	240000	0
14	20241118	182400	6423499500	240000	240000	240000	240000	0
15	20241118	182300	6423499500	240000	240000	240000	240000	0
16	20241118	182200	6423499500	240000	240000	240000	240000	0
17	20241118	182100	6423499500	240000	240000	240000	240000	0
18	20241118	182000	6423499500	240000	240000	240000	240000	0
19	20241118	181900	6423499500	240000	240000	240000	240000	0
20	20241118	181800	6423499500	240000	240000	240000	240000	0
21	20241118	181700	6423499500	240000	240000	240000	240000	0
22	20241118	181600	6423499500	240000	240000	240000	240000	0
23	20241118	181500	6423499500	240000	240000	240000	240000	0
24	20241118	181400	6423499500	240000	240000	240000	240000	0
25	20241118	181300	6423499500	240000	240000	240000	240000	0
26	20241118	181200	6423499500	240000	240000	240000	240000	0
27	20241118	181100	6423499500	240000	240000	240000	240000	0
28	20241118	181000	6423499500	240000	240000	240000	240000	0
29	20241118	180900	6423499500	240000	240000	240000	240000	0
30	20241118	180800	6423499500	240000	240000	240000	240000	0
31	20241118	180700	6423499500	240000	240000	240000	240000	0
32	20241118	180600	6423499500	240000	240000	240000	240000	805
33	20241118	180500	6423499500	240000	240000	240000	240000	0
34	20241118	180400	6423499500	240000	240000	240000	240000	0
35	20241118	180300	6423499500	240000	240000	240000	240000	0
36	20241118	180200	6423499500	240000	240000	240000	240000	0
37	20241118	180100	6423499500	240000	240000	240000	240000	0
38	20241118	180000	6423499500	240000	240000	240000	240000	0
39	20241118	175900	6423499500	240000	240000	240000	240000	0
40	20241118	175800	6423499500	240000	240000	240000	240000	0
41	20241118	175700	6423499500	240000	240000	240000	240000	0
42	20241118	175600	6423499500	240000	240000	240000	240000	0
43	20241118	175500	6423499500	240000	240000	240000	240000	0
44	20241118	175400	6423499500	240000	240000	240000	240000	0
45	20241118	175300	6423499500	240000	240000	240000	240000	0
46	20241118	175200	6423499500	240000	240000	240000	240000	0
47	20241118	175100	6423499500	240000	240000	240000	240000	0
48	20241118	175000	6423499500	240000	240000	240000	240000	0
49	20241118	174900	6423499500	240000	240000	240000	240000	0
50	20241118	174800	6423499500	240000	240000	240000	240000	0
51	20241118	174700	6423499500	240000	240000	240000	240000	0
52	20241118	174600	6423499500	240000	240000	240000	240000	0
53	20241118	174500	6423499500	240000	240000	240000	240000	0
54	20241118	174400	6423499500	240000	240000	240000	240000	0
55	20241118	174300	6423499500	240000	240000	240000	240000	0
56	20241118	174200	6423499500	240000	240000	240000	240000	0
57	20241118	174100	6423499500	240000	240000	240000	240000	0
58	20241118	174000	6423499500	240000	240000	240000	240000	0
59	20241118	173900	6423499500	240000	240000	240000	240000	0
60	20241118	173800	6423499500	240000	240000	240000	240000	0
61	20241118	173700	6423499500	240000	240000	240000	240000	0
62	20241118	173600	6423499500	240000	240000	240000	240000	805
63	20241118	173500	6423499500	240000	240000	240000	240000	0
64	20241118	173400	6423499500	240000	240000	240000	240000	0
65	20241118	173300	6423499500	240000	240000	240000	240000	0
66	20241118	173200	6423499500	240000	240000	240000	240000	0
67	20241118	173100	6423499500	240000	240000	240000	240000	0
68	20241118	173000	6423499500	240000	240000	240000	240000	0
69	20241118	172900	6423499500	240000	240000	240000	240000	0
70	20241118	172800	6423499500	240000	240000	240000	240000	0
71	20241118	172700	6423499500	240000	240000	240000	240000	0
72	20241118	172600	6423499500	240000	240000	240000	240000	0
73	20241118	172500	6423499500	240000	240000	240000	240000	0
74	20241118	172400	6423499500	240000	240000	240000	240000	0
75	20241118	172300	6423499500	240000	240000	240000	240000	0
76	20241118	172200	6423499500	240000	240000	240000	240000	0
77	20241118	172100	6423499500	240000	240000	240000	240000	0
78	20241118	172000	6423499500	240000	240000	240000	240000	0
79	20241118	171900	6423499500	240000	240000	240000	240000	0
80	20241118	171800	6423499500	240000	240000	240000	240000	0
81	20241118	171700	6423499500	240000	240000	240000	240000	0
82	20241118	171600	6423499500	240000	240000	240000	240000	0
83	20241118	171500	6423499500	240000	240000	240000	240000	0
84	20241118	171400	6423499500	240000	240000	240000	240000	0
85	20241118	171300	6423499500	240000	240000	240000	240000	0
86	20241118	171200	6423499500	240000	240000	240000	240000	0
87	20241118	171100	6423499500	240000	240000	240000	240000	0
88	20241118	171000	6423499500	240000	240000	240000	240000	0
89	20241118	170900	6423499500	240000	240000	240000	240000	0
90	20241118	170800	6423499500	240000	240000	240000	240000	0
91	20241118	170700	6423499500	240000	240000	240000	240000	0
92	20241118	170600	6423499500	240000	240000	240000	240000	805
93	20241118	170500	6423499500	240000	240000	240000	240000	0
94	20241118	170400	6423499500	240000	240000	240000	240000	0
95	20241118	170300	6423499500	240000	240000	240000	240000	0
96	20241118	170200	6423499500	240000	240000	240000	240000	0
97	20241118	170100	6423499500	240000	240000	240000	240000	0
98	20241118	170000	6423499500	240000	240000	240000	240000	0
99	20241118	165900	6423499500	240000	240000	240000	240000	0
100	20241118	165800	6423499500	240000	240000	240000	240000	0
101	20241118	165700	6423499500	240000	240000	240000	240000	0
102	20241118	165600	6423499500	240000	240000	240000	240000	0
103	20241118	165500	6423499500	240000	240000	240000	240000	0
104	20241118	165400	6423499500	240000	240000	240000	240000	0
105	20241118	165300	6423499500	240000	240000	240000	240000	0
106	20241118	165200	6423499500	240000	240000	240000	240000	0
107	20241118	165100	6423499500	240000	240000	240000	240000	0
108	20241118	165000	6423499500	240000	240000	240000	240000	0
109	20241118	164900	6423499500	240000	240000	240000	240000	0
110	20241118	164800	6423499500	240000	240000	240000	240000	0
111	20241118	164700	6423499500	240000	240000	240000	240000	0
112	20241118	164600	6423499500	240000	240000	240000	240000	0
113	20241118	164500	6423499500	240000	240000	240000	240000	0
114	20241118	164400	6423499500	240000	240000	240000	240000	0
115	20241118	164300	6423499500	240000	240000	240000	240000	0
116	20241118	164200	6423499500	240000	240000	240000	240000	0
117	20241118	164100	6423499500	240000	240000	240000	240000	0
118	20241118	164000	6423499500	240000	240000	240000	240000	0
119	20241118	163900	6423499500	240000	240000	240000	240000	0
120	20241118	163800	6423499500	240000	240000	240000	240000	0
121	20241118	163700	6423499500	240000	240000	240000	240000	0
122	20241118	163600	6423499500	240000	240000	240000	240000	805
123	20241118	163500	6423499500	240000	240000	240000	240000	0
124	20241118	163400	6423499500	240000	240000	240000	240000	0
125	20241118	163300	6423499500	240000	240000	240000	240000	0
126	20241118	163200	6423499500	240000	240000	240000	240000	0
127	20241118	163100	6423499500	240000	240000	240000	240000	0
128	20241118	163000	6423499500	240000	240000	240000	240000	0
129	20241118	162900	6423499500	240000	240000	240000	240000	0
130	20241118	162800	6423499500	240000	240000	240000	240000	0
131	20241118	162700	6423499500	240000	240000	240000	240000	0
132	20241118	162600	6423499500	240000	240000	240000	240000	0
133	20241118	162500	6423499500	240000	240000	240000	240000	0
134	20241118	162400	6423499500	240000	240000	240000	240000	0
135	20241118	162300	6423499500	240000	240000	240000	240000	0
136	20241118	162200	6423499500	240000	240000	240000	240000	0
137	20241118	162100	6423499500	240000	240000	240000	240000	0
138	20241118	162000	6423499500	240000	240000	240000	240000	0
139	20241118	161900	6423499500	240000	240000	240000	240000	0
140	20241118	161800	6423499500	240000	240000	240000	240000	0
141	20241118	161700	6423499500	240000	240000	240000	240000	0
142	20241118	161600	6423499500	240000	240000	240000	240000	0
143	20241118	161500	6423499500	240000	240000	240000	240000	0
144	20241118	161400	6423499500	240000	240000	240000	240000	0
145	20241118	161300	6423499500	240000	240000	240000	240000	0
146	20241118	161200	6423499500	240000	240000	240000	240000	0
147	20241118	161100	6423499500	240000	240000	240000	240000	0
148	20241118	161000	6423499500	240000	240000	240000	240000	0
149	20241118	160900	6423499500	240000	240000	240000	240000	0
150	20241118	160800	6423499500	240000	240000	240000	240000	0
151	20241118	160700	6423499500	240000	240000	240000	240000	0
152	20241118	160600	6423499500	240000	240000	240000	240000	805
153	20241118	160500	6423499500	240000	240000	240000	240000	0
154	20241118	160400	6423499500	240000	240000	240000	240000	0
155	20241118	160300	6423499500	240000	240000	240000	240000	0
156	20241118	160200	6423499500	240000	240000	240000	240000	0
157	20241118	160100	6423499500	240000	240000	240000	240000	0
158	20241118	160000	6423499500	240000	240000	240000	240000	0
159	20241118	155900	6423499500	240000	240000	240000	240000	0
160	20241118	155800	6423499500	240000	240000	240000	240000	0
161	20241118	155700	6423499500	240000	240000	240000	240000	0
162	20241118	155600	6423499500	240000	240000	240000	240000	0
163	20241118	155500	6423499500	240000	240000	240000	240000	0
164	20241118	155400	6423499500	240000	240000	240000	240000	0
165	20241118	155300	6423499500	240000	240000	240000	240000	0
166	20241118	155200	6423499500	240000	240000	240000	240000	0
167	20241118	155100	6423499500	240000	240000	240000	240000	0
168	20241118	155000	6423499500	240000	240000	240000	240000	0
169	20241118	154900	6423499500	240000	240000	240000	240000	0
170	20241118	154800	6423499500	240000	240000	240000	240000	0
171	20241118	154700	6423499500	240000	240000	240000	240000	0
172	20241118	154600	6423499500	240000	240000	240000	240000	0
173	20241118	154500	6423499500	240000	240000	240000	240000	0
174	20241118	154400	6423499500	240000	240000	240000	240000	0
175	20241118	154300	6423499500	240000	240000	240000	240000	0
176	20241118	154200	6423499500	240000	240000	240000	240000	0
177	20241118	154100	6423499500	240000	240000	240000	240000	0
178	20241118	154000	6423499500	240000	240000	240000	240000	0
179	20241118	153900	6423499500	240000	240000	240000	240000	0
180	20241118	153800	6423499500	240000	240000	240000	240000	0
181	20241118	153700	6423499500	240000	240000	240000	240000	0
182	20241118	153600	6423499500	240000	240000	240000	240000	805
183	20241118	153500	6423499500	240000	240000	240000	240000	0
184	20241118	153400	6423499500	240000	240000	240000	240000	0
185	20241118	153300	6423499500	240000	240000	240000	240000	0
186	20241118	153200	6423499500	240000	240000	240000	240000	0
187	20241118	153100	6423499500	240000	240000	240000	240000	0
188	20241118	153000	6423499500	240000	240000	240000	240000	805
189	20241118	152900	6230299500	239000	239000	239000	239000	0
190	20241118	152800	6230299500	239000	239000	239000	239000	0
191	20241118	152700	6230299500	239000	239000	239000	239000	0
192	20241118	152600	6230299500	239000	239000	239000	239000	0
193	20241118	152500	6230299500	239000	239000	239000	239000	0
194	20241118	152400	6230299500	239000	239000	239000	239000	0
195	20241118	152300	6230299500	239000	239000	239000	239000	0
196	20241118	152200	6230299500	239000	239000	239000	239000	0
197	20241118	152100	6230299500	239000	239000	239000	239000	0
198	20241118	152000	6230299500	239000	239000	239000	239000	0
199	20241118	151900	6230299500	239000	239000	239500	239000	84
200	20241118	151800	6210216500	239000	239500	239500	239000	13
201	20241118	151700	6207106000	239500	239000	240000	239000	97
202	20241118	151600	6183855500	240000	239500	240000	239000	48
203	20241118	151500	6172355000	239500	239500	239500	239000	18
204	20241118	151400	6168049000	239500	240000	240000	239500	22
205	20241118	151300	6162772500	240000	239500	240000	239000	77
206	20241118	151200	6144308000	239500	239500	239500	239000	18
207	20241118	151100	6139998500	239000	240000	240000	239000	30
208	20241118	151000	6132811000	240000	239500	240000	239000	37
209	20241118	150900	6123938000	240000	240000	240000	239500	34
210	20241118	150800	6115780000	239500	240000	240000	239500	19
211	20241118	150700	6111224500	239500	239500	240000	239500	34
212	20241118	150600	6103076000	239000	239500	240000	239000	48
213	20241118	150500	6091570500	239500	239500	239500	239000	17
214	20241118	150400	6087500500	239500	239500	239500	239000	29
215	20241118	150300	6080555500	239500	239500	240000	239000	31
216	20241118	150200	6073124500	240000	239500	240000	239000	40
217	20241118	150100	6063541500	239500	240000	240000	239500	40
218	20241118	150000	6053953000	240000	239500	240000	239000	39
219	20241118	145900	6044599500	239000	240000	240000	239000	64
220	20241118	145800	6029259000	239500	239500	240000	239000	40
221	20241118	145700	6019677500	239500	239500	239500	239000	27
222	20241118	145600	6013212500	239500	240000	240000	239000	27
223	20241118	145500	6006743500	240000	239500	240000	239000	41
224	20241118	145400	5996923500	239500	239500	240000	239500	28
225	20241118	145300	5990212500	239500	240000	240000	239000	23
226	20241118	145200	5984704000	239500	239500	239500	238500	18
227	20241118	145100	5980396000	239500	239000	240000	239000	54
228	20241118	145000	5967447000	239500	239000	239500	239000	40
229	20241118	144900	5957875500	239000	239000	239500	238500	22
230	20241118	144800	5952616500	239500	239000	239500	238500	64
231	20241118	144700	5937303500	238500	239000	239000	238500	28
232	20241118	144600	5930614500	238500	239000	239000	238500	27
233	20241118	144500	5924165000	239000	239500	239500	238500	40
234	20241118	144400	5914607500	239000	239500	239500	238500	209
235	20241118	144300	5864712500	239500	239000	239500	238500	40
236	20241118	144200	5855149500	240000	240000	240000	239500	25
237	20241118	144100	5849151500	239500	240000	240000	239500	31
238	20241118	144000	5841716000	239500	239000	240000	239000	86
239	20241118	143900	5821144500	239500	240000	240000	239000	32
240	20241118	143800	5813481000	240000	239500	240000	239000	20
241	20241118	143700	5808687000	240000	240000	240000	240000	52
242	20241118	143600	5796207000	239500	240000	240000	239500	34
243	20241118	143500	5788049500	240000	240500	240500	239500	22
244	20241118	143400	5782768000	240500	240000	240500	240000	37
245	20241118	143300	5773878500	240500	240000	240500	239500	51
246	20241118	143200	5761619500	240000	240000	240000	240000	24
247	20241118	143100	5755859500	239500	240000	240500	239500	20
248	20241118	143000	5751055500	240000	240000	240500	239500	62
249	20241118	142900	5736170500	239500	240000	240000	239500	28
250	20241118	142800	5729452000	240000	240000	240000	239500	25
251	20241118	142700	5723452500	240000	240000	240000	239500	39
252	20241118	142600	5714093000	239500	240000	240000	239500	64
253	20241118	142500	5698738500	240000	240000	240000	239500	18
254	20241118	142400	5694420000	240000	240000	240000	239000	26
255	20241118	142300	5688183500	240000	239500	240000	239000	60
256	20241118	142200	5673814000	239500	239000	239500	239000	20
257	20241118	142100	5669025000	239000	239500	239500	239000	17
258	20241118	142000	5664957000	239000	239000	239500	239000	53
259	20241118	141900	5652267500	239000	239000	239500	238500	33
260	20241118	141800	5644375500	239000	239500	239500	238500	65
261	20241118	141700	5628860000	239000	239500	240000	239000	47
262	20241118	141600	5617601000	239000	239000	239500	239000	25
263	20241118	141500	5611618500	239500	239500	239500	239000	34
264	20241118	141400	5603477000	239500	239000	239500	238500	42
265	20241118	141300	5593432000	239000	239500	239500	238500	21
266	20241118	141200	5588412500	239000	239000	239500	238500	68
267	20241118	141100	5572153000	239000	239000	239000	238500	27
268	20241118	141000	5565700500	239000	240000	240000	238500	383
269	20241118	140900	5474085500	240000	240000	240000	239500	26
270	20241118	140800	5467848000	240000	240000	240500	239500	37
271	20241118	140700	5458967000	240500	240000	240500	239500	44
272	20241118	140600	5448403500	240000	239500	240000	239500	23
273	20241118	140500	5442884500	240000	239500	240000	239500	45
274	20241118	140400	5432085500	239500	240000	240500	239500	43
275	20241118	140300	5421764000	240000	239500	240000	239500	28
276	20241118	140200	5415045500	240000	240500	240500	239500	13
277	20241118	140100	5411922000	240000	240500	240500	239500	86
278	20241118	140000	5391277000	240500	240000	240500	239500	44
279	20241118	135900	5380703000	240000	240500	240500	240000	18
280	20241118	135800	5376378000	240500	240500	240500	240000	42
281	20241118	135700	5366279500	240500	240500	240500	240000	39
282	20241118	135600	5356910000	240500	240500	240500	239500	18
283	20241118	135500	5352584000	240500	240500	240500	239500	30
284	20241118	135400	5345378000	240000	240500	240500	239500	71
285	20241118	135300	5328317000	240500	240000	240500	239500	19
286	20241118	135200	5323753500	240500	240000	240500	240000	20
287	20241118	135100	5318953000	240000	240000	240000	239500	29
288	20241118	135000	5311994000	240000	240000	240000	239500	53
289	20241118	134900	5299275500	240000	240000	240000	239500	29
290	20241118	134800	5292319500	240000	240000	240000	240000	42
291	20241118	134700	5282239500	240000	240000	240500	240000	59
292	20241118	134600	5268056000	240500	240000	240500	240000	21
293	20241118	134500	5263011000	240000	240000	240000	239500	31
294	20241118	134400	5255572500	240000	240000	240500	240000	32
295	20241118	134300	5247886500	240500	240000	240500	240000	36
296	20241118	134200	5239240000	240000	240000	240000	239500	36
297	20241118	134100	5230601000	240000	240000	240500	239500	28
298	20241118	134000	5223874500	240000	240500	240500	239500	35
299	20241118	133900	5215466000	240500	240000	240500	240000	43
300	20241118	133800	5205133500	240500	239500	240500	239500	43
301	20241118	133700	5194826500	240000	240500	240500	240000	30
302	20241118	133600	5187624500	240500	240000	240500	239500	51
303	20241118	133500	5175367500	240000	240000	240500	239500	28
304	20241118	133400	5168647500	240000	240000	240000	239500	25
305	20241118	133300	5162649000	240000	240000	240500	240000	21
306	20241118	133200	5157608500	240000	239500	240000	239500	55
307	20241118	133100	5144410000	240000	240000	240000	239500	30
308	20241118	133000	5137211000	240000	240000	240000	239500	160
309	20241118	132900	5098812500	240000	240000	241000	239500	69
310	20241118	132800	5082227500	240000	240000	240000	239500	29
311	20241118	132700	5075269000	240000	240000	241000	240000	28
312	20241118	132600	5068540500	240000	240000	240500	240000	39
313	20241118	132500	5059166000	240000	240000	240500	239500	43
314	20241118	132400	5048840500	240000	240000	240500	240000	26
315	20241118	132300	5042592500	240000	240000	240500	239500	35
316	20241118	132200	5034190500	240000	240000	240000	239500	36
317	20241118	132100	5025551000	239500	240000	240000	239500	24
318	20241118	132000	5019793000	240000	240000	240000	239500	41
319	20241118	131900	5009958500	239500	239000	239500	239000	52
320	20241118	131800	4997505500	239500	239500	239500	239500	37
321	20241118	131700	4988644000	239000	240500	240500	239000	52
322	20241118	131600	4976180500	240500	240000	240500	239500	31
323	20241118	131500	4968737500	240500	240500	240500	239500	27
324	20241118	131400	4962256500	240500	240500	240500	239500	48
325	20241118	131300	4950719500	240500	240000	240500	239500	28
326	20241118	131200	4943993000	240000	240500	240500	240000	21
327	20241118	131100	4938946500	240000	240000	240500	240000	51
328	20241118	131000	4926688000	240000	240000	240000	239000	35
329	20241118	130900	4918295000	240000	240000	240000	239500	25
330	20241118	130800	4912297000	240000	239500	240000	239500	19
331	20241118	130700	4907738000	240000	240000	240000	239500	67
332	20241118	130600	4891661500	240000	239500	240000	239500	26
333	20241118	130500	4885425000	239500	240000	240000	239500	14
334	20241118	130400	4882068000	240000	239500	240000	239000	59
335	20241118	130300	4867924000	240000	240000	240000	239500	25
336	20241118	130200	4861927000	240000	240000	240000	239000	20
337	20241118	130100	4857133500	240000	239500	240000	239000	45
338	20241118	130000	4846351000	239000	239000	240000	239000	61
339	20241118	125900	4831749500	239000	239000	240000	239000	88
340	20241118	125800	4810696000	239000	239000	239000	238500	39
341	20241118	125700	4801379000	239000	239000	239000	238500	31
342	20241118	125600	4793970500	238500	239000	239500	238500	48
343	20241118	125500	4782495000	239000	239000	239000	238500	33
344	20241118	125400	4774608500	239000	239500	239500	238500	58
345	20241118	125300	4760735500	239000	239500	239500	239000	53
346	20241118	125200	4748049500	239500	239500	239500	239500	21
347	20241118	125100	4743020000	239500	239500	239500	239000	62
348	20241118	125000	4728171500	239500	240000	240000	239500	58
349	20241118	124900	4714277500	240500	239500	240500	239500	54
350	20241118	124800	4701322000	240000	240500	240500	239500	40
351	20241118	124700	4691717500	239500	240000	240000	239500	67
352	20241118	124600	4675640000	240000	240000	240000	239500	59
353	20241118	124500	4661482500	240000	240000	240000	239500	22
354	20241118	124400	4656203000	240000	240000	240500	240000	35
355	20241118	124300	4647802000	240000	240500	240500	240000	14
356	20241118	124200	4644436500	240500	240000	240500	239500	49
357	20241118	124100	4632676500	239500	239500	240000	239000	31
358	20241118	124000	4625248000	239500	239500	239500	239500	21
359	20241118	123900	4620218500	239500	240000	240500	239500	32
360	20241118	123800	4612542500	240000	240000	240500	239000	110
361	20241118	123700	4586182000	240500	240500	240500	239500	42
362	20241118	123600	4576098500	240500	240500	240500	240000	22
363	20241118	123500	4570810000	240000	240000	240500	240000	48
364	20241118	123400	4559279000	240000	240000	240000	239500	23
365	20241118	123300	4553760500	240000	240000	240000	239500	22
366	20241118	123200	4548481000	240000	240000	240500	240000	30
367	20241118	123100	4541276000	240000	240000	240500	239500	52
368	20241118	123000	4528791000	240000	240000	240500	239000	27
369	20241118	122900	4522319000	240000	239500	240000	239500	27
370	20241118	122800	4515840000	239500	240000	240500	239500	151
371	20241118	122700	4479599500	239000	240000	240000	239000	27
372	20241118	122600	4473122500	240000	240000	240000	239500	22
373	20241118	122500	4467843000	239500	239500	240000	239000	22
374	20241118	122400	4462577000	239500	239000	239500	239000	47
375	20241118	122300	4451338500	239000	239500	239500	238500	61
376	20241118	122200	4436777000	239500	239500	239500	239000	60
377	20241118	122100	4422426000	239000	240500	240500	239000	51
378	20241118	122000	4410213000	240000	240500	240500	239500	56
379	20241118	121900	4396773000	240000	240000	240500	240000	27
380	20241118	121800	4390292000	240500	240000	240500	240000	33
381	20241118	121700	4382370500	240500	240000	240500	240000	45
382	20241118	121600	4371556000	240000	239500	240000	239500	26
383	20241118	121500	4365320000	240000	240000	240000	239500	25
384	20241118	121400	4359322000	240000	240000	240000	240000	52
385	20241118	121300	4346842000	239500	240000	240000	239500	36
386	20241118	121200	4338202500	240000	239500	240000	239000	26
387	20241118	121100	4331969000	239500	239000	240000	239000	25
388	20241118	121000	4325974500	239500	240000	240000	239000	81
389	20241118	120900	4306543000	240000	240000	240000	239500	20
390	20241118	120800	4301746000	240000	240000	240000	240000	27
391	20241118	120700	4295266000	240000	240000	240000	239500	30
392	20241118	120600	4288068000	240000	239000	240000	239000	42
393	20241118	120500	4277991000	239500	240000	240000	239500	25
394	20241118	120400	4271995000	239500	239500	240000	239000	36
395	20241118	120300	4263367000	240000	240000	240000	239000	48
396	20241118	120200	4251854000	240000	240000	240000	239500	32
397	20241118	120100	4244175000	240000	240000	240000	239500	36
398	20241118	120000	4235538000	239500	239500	240000	239500	18
399	20241118	115900	4231221500	239500	239500	239500	239000	41
400	20241118	115800	4221402500	239500	239000	239500	238500	46
401	20241118	115700	4210399500	239000	239500	240000	238500	116
402	20241118	115600	4182648000	240000	239500	240000	239500	21
403	20241118	115500	4177609000	240000	240000	240000	239500	63
404	20241118	115400	4162490500	240000	240000	240000	239500	19
405	20241118	115300	4157932000	240000	240000	240000	239500	24
406	20241118	115200	4152174500	240000	240000	240000	239500	38
407	20241118	115100	4143055500	240000	240000	240000	239500	34
408	20241118	115000	4134896000	240000	239500	240000	239500	26
409	20241118	114900	4128657000	240000	240000	240000	240000	12
410	20241118	114800	4125777000	240000	240000	240000	239000	71
411	20241118	114700	4108744500	239500	240000	240000	239500	22
412	20241118	114600	4103469000	240000	240000	240000	239500	18
413	20241118	114500	4099149500	240000	239500	240000	239500	55
414	20241118	114400	4085964000	239500	239000	240000	239000	31
415	20241118	114300	4078546000	239500	240000	240000	239500	22
416	20241118	114200	4073267000	240000	240000	240000	239500	28
417	20241118	114100	4066549500	240000	239500	240000	239500	47
418	20241118	114000	4055270000	239500	240000	240000	239500	33
419	20241118	113900	4047364500	239500	240000	240000	239500	23
420	20241118	113800	4041845000	240000	240000	240000	239500	41
421	20241118	113700	4032008500	239500	239500	240000	239500	38
422	20241118	113600	4022891500	239500	240000	240000	239500	23
423	20241118	113500	4017374000	239500	239500	239500	239000	56
424	20241118	113400	4003965000	239500	240000	240000	239500	41
425	20241118	113300	3994129500	240000	239000	240000	239000	75
426	20241118	113200	3976134000	240000	240000	240000	239000	18
427	20241118	113100	3971821500	239500	239500	239500	239000	69
428	20241118	113000	3955296500	239500	239000	240000	239000	219
429	20241118	112900	3902872500	239000	240000	240000	238500	272
430	20241118	112800	3837875000	240000	239500	240000	239500	142
431	20241118	112700	3803856500	240000	240000	240000	239500	80
432	20241118	112600	3784673000	240000	239500	240000	239500	29
433	20241118	112500	3777714000	240000	240000	240000	239500	37
434	20241118	112400	3768836500	240000	240000	240000	240000	20
435	20241118	112300	3764036500	240000	240000	240000	239500	54
436	20241118	112200	3751080000	240000	240500	240500	240000	16
437	20241118	112100	3747239500	240500	240500	240500	240000	105
438	20241118	112000	3722029500	240500	240500	240500	240000	24
439	20241118	111900	3716258500	240500	242000	242000	240500	111
440	20241118	111800	3689545500	241500	240500	242000	240500	34
441	20241118	111700	3681342500	241000	242000	242000	240500	56
442	20241118	111600	3667849000	242000	240500	242000	240500	51
443	20241118	111500	3655528500	241000	241500	242000	241000	32
444	20241118	111400	3647796500	241500	241000	241500	240500	23
445	20241118	111300	3642246000	241500	241500	241500	241000	22
446	20241118	111200	3636938500	241500	241000	241500	241000	52
447	20241118	111100	3624386500	241500	241000	241500	241000	34
448	20241118	111000	3616179500	241000	241000	241500	240500	25
449	20241118	110900	3610154500	241000	241000	241500	240500	38
450	20241118	110800	3600994500	241000	241000	241000	240500	41
451	20241118	110700	3591119000	241000	240000	241000	240000	42
452	20241118	110600	3581010000	240500	240500	241000	240500	9
453	20241118	110500	3578845000	240000	240500	241000	240000	61
454	20241118	110400	3564159000	240500	241000	241500	240000	37
455	20241118	110300	3555249000	241000	241500	241500	240500	35
456	20241118	110200	3546807500	241500	241500	241500	241000	74
457	20241118	110100	3528957500	241500	242500	242500	241000	228
458	20241118	110000	3473874500	242500	242500	242500	242000	42
459	20241118	105900	3463695500	242500	241500	242500	241500	376
460	20241118	105800	3372726500	241500	240500	241500	240500	105
461	20241118	105700	3347399000	241000	241000	241000	240500	58
462	20241118	105600	3333425000	241000	241000	241000	240500	83
463	20241118	105500	3313426500	241000	240500	241000	240000	84
464	20241118	105400	3293199000	240500	240500	240500	240000	100
465	20241118	105300	3269156500	240500	241000	241000	240500	54
466	20241118	105200	3256149000	241000	241000	241000	240500	46
467	20241118	105100	3245068000	240500	241000	241000	240500	49
468	20241118	105000	3233264000	240500	241000	241000	240500	43
469	20241118	104900	3222904000	241000	241000	241000	240500	39
470	20241118	104800	3213510500	241000	241500	241500	240500	53
471	20241118	104700	3200739500	241500	241000	241500	241000	57
472	20241118	104600	3186985500	241500	241000	241500	241000	24
473	20241118	104500	3181192000	240500	241500	241500	240500	111
474	20241118	104400	3154446500	241500	241500	241500	241000	23
475	20241118	104300	3148892500	241500	241500	241500	241000	63
476	20241118	104200	3133681500	241500	241500	241500	240500	92
477	20241118	104100	3111487000	241000	241000	241500	241000	33
478	20241118	104000	3103527500	241500	240500	241500	240500	256
479	20241118	103900	3041843500	240500	240000	240500	239500	82
480	20241118	103800	3022150500	240000	240000	240000	239500	38
481	20241118	103700	3013032500	240000	240000	240000	240000	21
482	20241118	103600	3007992500	240000	240000	240000	239500	65
483	20241118	103500	2992394000	240000	240000	240000	239000	40
484	20241118	103400	2982796000	240000	239500	240000	239000	75
485	20241118	103300	2964833500	239500	239000	239500	238500	112
486	20241118	103200	2938067000	239000	239500	240000	239000	54
487	20241118	103100	2925144500	239500	240000	240000	239500	22
488	20241118	103000	2919866000	240000	239500	240000	239500	28
489	20241118	102900	2913149000	240000	239500	240000	239500	55
490	20241118	102800	2899957500	240000	240000	240000	240000	29
491	20241118	102700	2892997500	240000	240000	240500	239500	23
492	20241118	102600	2887475500	240000	240500	240500	240000	41
493	20241118	102500	2877620000	240500	240000	240500	239500	53
494	20241118	102400	2864895500	240000	240500	241000	240000	146
495	20241118	102300	2829849000	241000	241000	241000	240500	42
496	20241118	102200	2819731000	240500	240500	241000	240000	63
497	20241118	102100	2804573500	240500	240500	240500	240000	68
498	20241118	102000	2788223500	240500	240500	240500	240000	50
499	20241118	101900	2776204500	240500	240500	240500	240000	50
500	20241118	101800	2764189500	240000	240500	240500	240000	82
501	20241118	101700	2744471500	240000	240000	240500	240000	170
502	20241118	101600	2703656000	240000	240000	240000	240000	23
503	20241118	101500	2698136000	240000	240000	240000	239500	72
504	20241118	101400	2680857000	240000	239500	240000	239500	53
505	20241118	101300	2668153500	239500	239500	239500	239500	17
506	20241118	101200	2664082000	239000	239000	239500	239000	57
507	20241118	101100	2650441000	239500	239000	239500	239000	49
508	20241118	101000	2638724500	239000	239500	239500	238500	36
509	20241118	100900	2630120000	239500	239500	239500	239000	42
510	20241118	100800	2620066500	239500	239500	240000	239500	46
511	20241118	100700	2609049000	239500	239500	239500	239000	68
512	20241118	100600	2592764500	239500	239500	239500	239000	17
513	20241118	100500	2588693500	239500	239500	239500	239000	33
514	20241118	100400	2580792500	239500	239000	239500	238500	111
515	20241118	100300	2554263000	239000	239000	239000	238500	550
516	20241118	100200	2422816000	239500	239500	239500	239000	24
517	20241118	100100	2417068500	239500	239500	240000	239000	33
518	20241118	100000	2409164500	239500	240500	241000	239500	298
519	20241118	095900	2337695500	240500	240500	240500	240000	102
520	20241118	095800	2313180000	240500	240500	240500	240000	30
521	20241118	095700	2305966500	240500	240500	241000	240000	78
522	20241118	095600	2287201000	240500	241000	241000	240500	32
523	20241118	095500	2279490000	241000	241000	241000	240500	47
524	20241118	095400	2268166000	241000	241000	241000	240000	28
525	20241118	095300	2261424500	241000	240500	241000	240500	191
526	20241118	095200	2215440500	240500	240500	241000	240000	241
527	20241118	095100	2157477500	240500	240000	240500	240000	92
528	20241118	095000	2135368000	240000	240000	240500	240000	49
529	20241118	094900	2123602000	240000	240000	240000	239500	104
530	20241118	094800	2098643000	239500	240000	240000	239500	51
531	20241118	094700	2086403500	240000	240000	240000	239500	40
532	20241118	094600	2076804500	240000	240500	240500	240000	138
533	20241118	094500	2043679500	240500	240500	241000	240000	149
534	20241118	094400	2007852000	240500	240000	240500	239500	88
535	20241118	094300	1986723500	240000	240000	240000	240000	31
536	20241118	094200	1979283500	240000	240000	240000	240000	64
537	20241118	094100	1963923500	240000	240000	240000	239500	46
538	20241118	094000	1952886500	240000	240000	240000	239500	38
539	20241118	093900	1943769000	239500	239500	240000	239000	115
540	20241118	093800	1916205500	239500	239500	239500	239000	55
541	20241118	093700	1903038000	239500	240000	240000	239000	69
542	20241118	093600	1886517500	240000	239500	240000	238500	255
543	20241118	093500	1825611500	239500	239500	240000	239000	405
544	20241118	093400	1728711500	239500	240000	240500	239000	119
545	20241118	093300	1700171000	240000	240500	240500	239500	157
546	20241118	093200	1662464500	240500	241000	241000	240500	72
547	20241118	093100	1645120000	241000	241000	241000	240500	31
548	20241118	093000	1637654000	241000	240500	241000	240000	53
549	20241118	092900	1624892000	240500	240500	241000	240000	157
550	20241118	092800	1587133500	240500	240000	240500	239500	217
551	20241118	092700	1535047000	239500	239500	240000	239000	44
552	20241118	092600	1524500500	239500	240000	240000	239500	102
553	20241118	092500	1500070500	240000	240000	240000	239500	32
554	20241118	092400	1492392500	239500	238500	240000	238500	286
555	20241118	092300	1423994000	239000	239000	239000	239000	20
556	20241118	092200	1419214000	239000	239000	239000	238500	59
557	20241118	092100	1405135000	239000	238500	239500	238500	299
558	20241118	092000	1333675000	239000	239000	239500	239000	53
559	20241118	091900	1321001000	239500	239000	239500	238500	104
560	20241118	091800	1296142500	239500	238500	240000	238500	518
561	20241118	091700	1172303500	238500	239000	239000	238500	46
562	20241118	091600	1161324500	238500	239000	239500	238500	79
563	20241118	091500	1142436500	239500	238000	239500	237000	371
564	20241118	091400	1053907000	238000	238000	238500	237500	31
565	20241118	091300	1046526500	238000	238000	238000	237500	26
566	20241118	091200	1040341000	238000	238000	238500	238000	26
567	20241118	091100	1034148000	238500	238000	239000	238000	169
568	20241118	091000	993868500	238500	238500	239000	238000	68
569	20241118	090900	977632000	238500	238500	239000	238500	301
570	20241118	090800	905736000	238000	237000	238000	237000	467
571	20241118	090700	794844000	237000	237500	237500	237000	179
572	20241118	090600	752404500	237500	237000	237500	236500	413
573	20241118	090500	654517500	236500	236000	237000	235500	264
574	20241118	090400	592157500	236000	236500	236500	235500	73
575	20241118	090300	574920500	236000	234500	236500	234500	1290
576	20241118	090200	270694000	234500	232000	235000	232000	591
577	20241118	090100	132464000	231500	231000	233000	230500	125
578	20241118	090000	103525500	230500	231000	231000	229500	449