KissMeData/013030/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	185900	3619289000	27050	27050	27050	27050	3319
3	20241125	185800	3619289000	27050	27050	27050	27050	0
4	20241125	185700	3619289000	27050	27050	27050	27050	0
5	20241125	185600	3619289000	27050	27050	27050	27050	0
6	20241125	185500	3619289000	27050	27050	27050	27050	0
7	20241125	185400	3619289000	27050	27050	27050	27050	0
8	20241125	185300	3619289000	27050	27050	27050	27050	0
9	20241125	185200	3619289000	27050	27050	27050	27050	0
10	20241125	185100	3619289000	27050	27050	27050	27050	0
11	20241125	185000	3619289000	27050	27050	27050	27050	0
12	20241125	184900	3619289000	27050	27050	27050	27050	0
13	20241125	184800	3619289000	27050	27050	27050	27050	0
14	20241125	184700	3619289000	27050	27050	27050	27050	0
15	20241125	184600	3619289000	27050	27050	27050	27050	0
16	20241125	184500	3619289000	27050	27050	27050	27050	0
17	20241125	184400	3619289000	27050	27050	27050	27050	0
18	20241125	184300	3619289000	27050	27050	27050	27050	0
19	20241125	184200	3619289000	27050	27050	27050	27050	0
20	20241125	184100	3619289000	27050	27050	27050	27050	0
21	20241125	184000	3619289000	27050	27050	27050	27050	0
22	20241125	183900	3619289000	27050	27050	27050	27050	0
23	20241125	183800	3619289000	27050	27050	27050	27050	0
24	20241125	183700	3619289000	27050	27050	27050	27050	0
25	20241125	183600	3619289000	27050	27050	27050	27050	0
26	20241125	183500	3619289000	27050	27050	27050	27050	0
27	20241125	183400	3619289000	27050	27050	27050	27050	0
28	20241125	183300	3619289000	27050	27050	27050	27050	0
29	20241125	183200	3619289000	27050	27050	27050	27050	0
30	20241125	183100	3619289000	27050	27050	27050	27050	0
31	20241125	183000	3619289000	27050	27050	27050	27050	0
32	20241125	182900	3619289000	27050	27050	27050	27050	3319
33	20241125	182800	3619289000	27050	27050	27050	27050	0
34	20241125	182700	3619289000	27050	27050	27050	27050	0
35	20241125	182600	3619289000	27050	27050	27050	27050	0
36	20241125	182500	3619289000	27050	27050	27050	27050	0
37	20241125	182400	3619289000	27050	27050	27050	27050	0
38	20241125	182300	3619289000	27050	27050	27050	27050	0
39	20241125	182200	3619289000	27050	27050	27050	27050	0
40	20241125	182100	3619289000	27050	27050	27050	27050	0
41	20241125	182000	3619289000	27050	27050	27050	27050	0
42	20241125	181900	3619289000	27050	27050	27050	27050	0
43	20241125	181800	3619289000	27050	27050	27050	27050	0
44	20241125	181700	3619289000	27050	27050	27050	27050	0
45	20241125	181600	3619289000	27050	27050	27050	27050	0
46	20241125	181500	3619289000	27050	27050	27050	27050	0
47	20241125	181400	3619289000	27050	27050	27050	27050	0
48	20241125	181300	3619289000	27050	27050	27050	27050	0
49	20241125	181200	3619289000	27050	27050	27050	27050	0
50	20241125	181100	3619289000	27050	27050	27050	27050	0
51	20241125	181000	3619289000	27050	27050	27050	27050	0
52	20241125	180900	3619289000	27050	27050	27050	27050	0
53	20241125	180800	3619289000	27050	27050	27050	27050	0
54	20241125	180700	3619289000	27050	27050	27050	27050	0
55	20241125	180600	3619289000	27050	27050	27050	27050	0
56	20241125	180500	3619289000	27050	27050	27050	27050	0
57	20241125	180400	3619289000	27050	27050	27050	27050	0
58	20241125	180300	3619289000	27050	27050	27050	27050	0
59	20241125	180200	3619289000	27050	27050	27050	27050	0
60	20241125	180100	3619289000	27050	27050	27050	27050	0
61	20241125	180000	3619289000	27050	27050	27050	27050	0
62	20241125	175900	3619289000	27050	27050	27050	27050	3319
63	20241125	175800	3619289000	27050	27050	27050	27050	0
64	20241125	175700	3619289000	27050	27050	27050	27050	0
65	20241125	175600	3619289000	27050	27050	27050	27050	0
66	20241125	175500	3619289000	27050	27050	27050	27050	0
67	20241125	175400	3619289000	27050	27050	27050	27050	0
68	20241125	175300	3619289000	27050	27050	27050	27050	0
69	20241125	175200	3619289000	27050	27050	27050	27050	0
70	20241125	175100	3619289000	27050	27050	27050	27050	0
71	20241125	175000	3619289000	27050	27050	27050	27050	0
72	20241125	174900	3619289000	27050	27050	27050	27050	0
73	20241125	174800	3619289000	27050	27050	27050	27050	0
74	20241125	174700	3619289000	27050	27050	27050	27050	0
75	20241125	174600	3619289000	27050	27050	27050	27050	0
76	20241125	174500	3619289000	27050	27050	27050	27050	0
77	20241125	174400	3619289000	27050	27050	27050	27050	0
78	20241125	174300	3619289000	27050	27050	27050	27050	0
79	20241125	174200	3619289000	27050	27050	27050	27050	0
80	20241125	174100	3619289000	27050	27050	27050	27050	0
81	20241125	174000	3619289000	27050	27050	27050	27050	0
82	20241125	173900	3619289000	27050	27050	27050	27050	0
83	20241125	173800	3619289000	27050	27050	27050	27050	0
84	20241125	173700	3619289000	27050	27050	27050	27050	0
85	20241125	173600	3619289000	27050	27050	27050	27050	0
86	20241125	173500	3619289000	27050	27050	27050	27050	0
87	20241125	173400	3619289000	27050	27050	27050	27050	0
88	20241125	173300	3619289000	27050	27050	27050	27050	0
89	20241125	173200	3619289000	27050	27050	27050	27050	0
90	20241125	173100	3619289000	27050	27050	27050	27050	0
91	20241125	173000	3619289000	27050	27050	27050	27050	0
92	20241125	172900	3619289000	27050	27050	27050	27050	3319
93	20241125	172800	3619289000	27050	27050	27050	27050	0
94	20241125	172700	3619289000	27050	27050	27050	27050	0
95	20241125	172600	3619289000	27050	27050	27050	27050	0
96	20241125	172500	3619289000	27050	27050	27050	27050	0
97	20241125	172400	3619289000	27050	27050	27050	27050	0
98	20241125	172300	3619289000	27050	27050	27050	27050	0
99	20241125	172200	3619289000	27050	27050	27050	27050	0
100	20241125	172100	3619289000	27050	27050	27050	27050	0
101	20241125	172000	3619289000	27050	27050	27050	27050	0
102	20241125	171900	3619289000	27050	27050	27050	27050	0
103	20241125	171800	3619289000	27050	27050	27050	27050	0
104	20241125	171700	3619289000	27050	27050	27050	27050	0
105	20241125	171600	3619289000	27050	27050	27050	27050	0
106	20241125	171500	3619289000	27050	27050	27050	27050	0
107	20241125	171400	3619289000	27050	27050	27050	27050	0
108	20241125	171300	3619289000	27050	27050	27050	27050	0
109	20241125	171200	3619289000	27050	27050	27050	27050	0
110	20241125	171100	3619289000	27050	27050	27050	27050	0
111	20241125	171000	3619289000	27050	27050	27050	27050	0
112	20241125	170900	3619289000	27050	27050	27050	27050	0
113	20241125	170800	3619289000	27050	27050	27050	27050	0
114	20241125	170700	3619289000	27050	27050	27050	27050	0
115	20241125	170600	3619289000	27050	27050	27050	27050	0
116	20241125	170500	3619289000	27050	27050	27050	27050	0
117	20241125	170400	3619289000	27050	27050	27050	27050	0
118	20241125	170300	3619289000	27050	27050	27050	27050	0
119	20241125	170200	3619289000	27050	27050	27050	27050	0
120	20241125	170100	3619289000	27050	27050	27050	27050	0
121	20241125	170000	3619289000	27050	27050	27050	27050	0
122	20241125	165900	3619289000	27050	27050	27050	27050	3319
123	20241125	165800	3619289000	27050	27050	27050	27050	0
124	20241125	165700	3619289000	27050	27050	27050	27050	0
125	20241125	165600	3619289000	27050	27050	27050	27050	0
126	20241125	165500	3619289000	27050	27050	27050	27050	0
127	20241125	165400	3619289000	27050	27050	27050	27050	0
128	20241125	165300	3619289000	27050	27050	27050	27050	0
129	20241125	165200	3619289000	27050	27050	27050	27050	0
130	20241125	165100	3619289000	27050	27050	27050	27050	0
131	20241125	165000	3619289000	27050	27050	27050	27050	0
132	20241125	164900	3619289000	27050	27050	27050	27050	0
133	20241125	164800	3619289000	27050	27050	27050	27050	0
134	20241125	164700	3619289000	27050	27050	27050	27050	0
135	20241125	164600	3619289000	27050	27050	27050	27050	0
136	20241125	164500	3619289000	27050	27050	27050	27050	0
137	20241125	164400	3619289000	27050	27050	27050	27050	0
138	20241125	164300	3619289000	27050	27050	27050	27050	0
139	20241125	164200	3619289000	27050	27050	27050	27050	0
140	20241125	164100	3619289000	27050	27050	27050	27050	0
141	20241125	164000	3619289000	27050	27050	27050	27050	0
142	20241125	163900	3619289000	27050	27050	27050	27050	0
143	20241125	163800	3619289000	27050	27050	27050	27050	0
144	20241125	163700	3619289000	27050	27050	27050	27050	0
145	20241125	163600	3619289000	27050	27050	27050	27050	0
146	20241125	163500	3619289000	27050	27050	27050	27050	0
147	20241125	163400	3619289000	27050	27050	27050	27050	0
148	20241125	163300	3619289000	27050	27050	27050	27050	0
149	20241125	163200	3619289000	27050	27050	27050	27050	0
150	20241125	163100	3619289000	27050	27050	27050	27050	0
151	20241125	163000	3619289000	27050	27050	27050	27050	0
152	20241125	162900	3619289000	27050	27050	27050	27050	3319
153	20241125	162800	3619289000	27050	27050	27050	27050	0
154	20241125	162700	3619289000	27050	27050	27050	27050	0
155	20241125	162600	3619289000	27050	27050	27050	27050	0
156	20241125	162500	3619289000	27050	27050	27050	27050	0
157	20241125	162400	3619289000	27050	27050	27050	27050	0
158	20241125	162300	3619289000	27050	27050	27050	27050	0
159	20241125	162200	3619289000	27050	27050	27050	27050	0
160	20241125	162100	3619289000	27050	27050	27050	27050	0
161	20241125	162000	3619289000	27050	27050	27050	27050	0
162	20241125	161900	3619289000	27050	27050	27050	27050	0
163	20241125	161800	3619289000	27050	27050	27050	27050	0
164	20241125	161700	3619289000	27050	27050	27050	27050	0
165	20241125	161600	3619289000	27050	27050	27050	27050	0
166	20241125	161500	3619289000	27050	27050	27050	27050	0
167	20241125	161400	3619289000	27050	27050	27050	27050	0
168	20241125	161300	3619289000	27050	27050	27050	27050	0
169	20241125	161200	3619289000	27050	27050	27050	27050	0
170	20241125	161100	3619289000	27050	27050	27050	27050	0
171	20241125	161000	3619289000	27050	27050	27050	27050	0
172	20241125	160900	3619289000	27050	27050	27050	27050	0
173	20241125	160800	3619289000	27050	27050	27050	27050	0
174	20241125	160700	3619289000	27050	27050	27050	27050	0
175	20241125	160600	3619289000	27050	27050	27050	27050	0
176	20241125	160500	3619289000	27050	27050	27050	27050	0
177	20241125	160400	3619289000	27050	27050	27050	27050	0
178	20241125	160300	3619289000	27050	27050	27050	27050	0
179	20241125	160200	3619289000	27050	27050	27050	27050	0
180	20241125	160100	3619289000	27050	27050	27050	27050	0
181	20241125	160000	3619289000	27050	27050	27050	27050	0
182	20241125	155900	3619289000	27050	27050	27050	27050	3319
183	20241125	155800	3619289000	27050	27050	27050	27050	0
184	20241125	155700	3619289000	27050	27050	27050	27050	0
185	20241125	155600	3619289000	27050	27050	27050	27050	0
186	20241125	155500	3619289000	27050	27050	27050	27050	0
187	20241125	155400	3619289000	27050	27050	27050	27050	0
188	20241125	155300	3619289000	27050	27050	27050	27050	0
189	20241125	155200	3619289000	27050	27050	27050	27050	0
190	20241125	155100	3619289000	27050	27050	27050	27050	0
191	20241125	155000	3619289000	27050	27050	27050	27050	0
192	20241125	154900	3619289000	27050	27050	27050	27050	0
193	20241125	154800	3619289000	27050	27050	27050	27050	0
194	20241125	154700	3619289000	27050	27050	27050	27050	0
195	20241125	154600	3619289000	27050	27050	27050	27050	0
196	20241125	154500	3619289000	27050	27050	27050	27050	0
197	20241125	154400	3619289000	27050	27050	27050	27050	0
198	20241125	154300	3619289000	27050	27050	27050	27050	0
199	20241125	154200	3619289000	27050	27050	27050	27050	0
200	20241125	154100	3619289000	27050	27050	27050	27050	0
201	20241125	154000	3619289000	27050	27050	27050	27050	0
202	20241125	153900	3619289000	27050	27050	27050	27050	0
203	20241125	153800	3619289000	27050	27050	27050	27050	0
204	20241125	153700	3619289000	27050	27050	27050	27050	0
205	20241125	153600	3619289000	27050	27050	27050	27050	0
206	20241125	153500	3619289000	27050	27050	27050	27050	0
207	20241125	153400	3619289000	27050	27050	27050	27050	0
208	20241125	153300	3619289000	27050	27050	27050	27050	0
209	20241125	153200	3619289000	27050	27050	27050	27050	0
210	20241125	153100	3619289000	27050	27050	27050	27050	0
211	20241125	153000	3619289000	27050	27050	27050	27050	3319
212	20241125	152900	3529510050	27150	27150	27150	27150	0
213	20241125	152800	3529510050	27150	27150	27150	27150	0
214	20241125	152700	3529510050	27150	27150	27150	27150	0
215	20241125	152600	3529510050	27150	27150	27150	27150	0
216	20241125	152500	3529510050	27150	27150	27150	27150	0
217	20241125	152400	3529510050	27150	27150	27150	27150	0
218	20241125	152300	3529510050	27150	27150	27150	27150	0
219	20241125	152200	3529510050	27150	27150	27150	27150	0
220	20241125	152100	3529510050	27150	27150	27150	27150	0
221	20241125	152000	3529510050	27150	27150	27150	27150	0
222	20241125	151900	3529510050	27150	27150	27150	27100	802
223	20241125	151800	3507737250	27150	27150	27150	27100	757
224	20241125	151700	3487199550	27150	27150	27150	27100	183
225	20241125	151600	3482231300	27100	27100	27150	27100	147
226	20241125	151500	3478244350	27100	27150	27150	27100	262
227	20241125	151400	3471131700	27150	27100	27150	27100	169
228	20241125	151300	3466547450	27100	27150	27150	27100	131
229	20241125	151200	3462993900	27100	27150	27150	27100	1530
230	20241125	151100	3421525700	27150	27150	27150	27100	214
231	20241125	151000	3415724250	27100	27150	27150	27100	82
232	20241125	150900	3413499050	27100	27150	27150	27100	124
233	20241125	150800	3410134250	27150	27150	27150	27100	90
234	20241125	150700	3407691950	27150	27150	27150	27150	204
235	20241125	150600	3402153350	27100	27150	27150	27100	216
236	20241125	150500	3396289950	27150	27100	27150	27100	98
237	20241125	150400	3393629350	27100	27150	27150	27100	55
238	20241125	150300	3392137350	27150	27150	27150	27100	76
239	20241125	150200	3390074000	27100	27150	27150	27100	79
240	20241125	150100	3387930750	27100	27150	27150	27100	52
241	20241125	150000	3386519900	27100	27150	27150	27100	61
242	20241125	145900	3384865000	27150	27150	27150	27100	74
243	20241125	145800	3382856750	27100	27150	27150	27100	179
244	20241125	145700	3378002500	27150	27100	27150	27100	542
245	20241125	145600	3363297200	27100	27100	27150	27100	117
246	20241125	145500	3360122400	27150	27150	27150	27100	226
247	20241125	145400	3353996550	27100	27100	27150	27100	1139
248	20241125	145300	3323126900	27150	27100	27150	27100	16
249	20241125	145200	3322692650	27150	27150	27150	27100	58
250	20241125	145100	3321118850	27150	27150	27150	27150	199
251	20241125	145000	3315716000	27150	27100	27150	27100	481
252	20241125	144900	3302679900	27100	27050	27100	27050	225
253	20241125	144800	3296582600	27100	27100	27100	27050	87
254	20241125	144700	3294226000	27050	27100	27100	27050	41
255	20241125	144600	3293115050	27100	27050	27100	27050	52
256	20241125	144500	3291706900	27100	27050	27100	27050	128
257	20241125	144400	3288241450	27100	27100	27100	27050	70
258	20241125	144300	3286345600	27100	27050	27100	27050	79
259	20241125	144200	3284207350	27050	27050	27100	27050	58
260	20241125	144100	3282636700	27050	27050	27100	27000	70
261	20241125	144000	3280741350	27100	27100	27100	27050	169
262	20241125	143900	3276163250	27100	27100	27100	27050	27
263	20241125	143800	3275431800	27100	27100	27100	27050	119
264	20241125	143700	3272208250	27100	27050	27100	27050	84
265	20241125	143600	3269934600	27050	27100	27100	27000	236
266	20241125	143500	3263560250	27100	27050	27100	27050	29
267	20241125	143400	3262774400	27100	27100	27100	27050	245
268	20241125	143300	3256136800	27100	27000	27100	27000	54
269	20241125	143200	3254673900	27050	27100	27100	27000	71
270	20241125	143100	3252751850	27050	27100	27100	27050	170
271	20241125	143000	3248144900	27050	27050	27100	27000	92
272	20241125	142900	3245657550	27050	27100	27100	27050	380
273	20241125	142800	3235375550	27100	27100	27100	27050	78
274	20241125	142700	3233262650	27100	27100	27100	27050	222
275	20241125	142600	3227253750	27100	27150	27150	27050	98
276	20241125	142500	3224602000	27150	27100	27150	27050	193
277	20241125	142400	3219367400	27100	27100	27100	27000	100
278	20241125	142300	3216660000	27100	27050	27100	27000	114
279	20241125	142200	3213578700	27050	27000	27050	27000	341
280	20241125	142100	3204360300	27000	27000	27000	26950	551
281	20241125	142000	3189483400	27000	26950	27000	26950	115
282	20241125	141900	3186380300	26950	26950	26950	26950	16
283	20241125	141800	3185949100	26900	27000	27000	26900	77
284	20241125	141700	3183874500	27000	26950	27000	26950	86
285	20241125	141600	3181552600	27000	26950	27000	26950	71
286	20241125	141500	3179636950	26900	26950	27000	26900	26
287	20241125	141400	3178935350	26950	27000	27050	26950	117
288	20241125	141300	3175778200	27000	26900	27050	26850	686
289	20241125	141200	3157255500	26950	26900	26950	26850	165
290	20241125	141100	3152822550	26900	26900	26900	26850	52
291	20241125	141000	3151423850	26900	26950	26950	26850	77
292	20241125	140900	3149352400	26900	26950	27000	26900	25
293	20241125	140800	3148678850	26900	26950	26950	26900	107
294	20241125	140700	3145796450	26950	26900	26950	26900	78
295	20241125	140600	3143696200	26900	26950	26950	26850	71
296	20241125	140500	3141786050	26900	26900	26950	26900	41
297	20241125	140400	3140681350	26900	26800	26950	26800	361
298	20241125	140300	3130988150	26850	26850	26850	26800	95
299	20241125	140200	3128437850	26800	26850	26850	26800	124
300	20241125	140100	3125113100	26800	26850	26850	26800	109
301	20241125	140000	3122191500	26850	26800	26900	26800	409
302	20241125	135900	3111202450	26800	26850	26850	26800	57
303	20241125	135800	3109673200	26850	26800	26850	26800	124
304	20241125	135700	3106347950	26850	26850	26950	26850	108
305	20241125	135600	3103444400	26850	26850	26900	26800	88
306	20241125	135500	3101081450	26850	26850	26900	26800	94
307	20241125	135400	3098556300	26950	26950	26950	26800	168
308	20241125	135300	3094045650	26900	26800	26950	26800	112
309	20241125	135200	3091034050	26900	26900	26900	26800	119
310	20241125	135100	3087841550	26900	26900	26900	26850	63
311	20241125	135000	3086147450	26850	26850	26900	26850	189
312	20241125	134900	3081069800	26850	26850	26900	26800	100
313	20241125	134800	3078384400	26850	26800	26900	26800	147
314	20241125	134700	3074439100	26800	26800	26900	26800	115
315	20241125	134600	3071352000	26800	26900	26900	26800	108
316	20241125	134500	3068452700	26850	26800	26900	26800	103
317	20241125	134400	3065689650	26850	26850	26900	26800	155
318	20241125	134300	3061533150	26850	26850	26900	26800	69
319	20241125	134200	3059680100	26900	26800	26900	26800	135
320	20241125	134100	3056058200	26800	26850	26850	26800	72
321	20241125	134000	3054126250	26850	26800	26900	26800	141
322	20241125	133900	3050342700	26800	26800	26900	26800	89
323	20241125	133800	3047953800	26850	26850	26850	26800	138
324	20241125	133700	3044252150	26850	26850	26900	26850	124
325	20241125	133600	3040920800	26900	26850	26900	26850	231
326	20241125	133500	3034712700	26900	26850	26900	26850	120
327	20241125	133400	3031488500	26900	26850	26900	26850	169
328	20241125	133300	3026947800	26850	26850	26900	26850	197
329	20241125	133200	3021655850	26900	26850	26900	26850	130
330	20241125	133100	3018162150	26850	26900	26900	26850	163
331	20241125	133000	3013781200	26900	26900	26900	26850	103
332	20241125	132900	3011014450	26900	26900	26900	26850	213
333	20241125	132800	3005288050	26850	26900	26900	26850	116
334	20241125	132700	3002171150	26900	26900	26900	26850	132
335	20241125	132600	2998625050	26850	26900	26900	26850	108
336	20241125	132500	2995723800	26850	26850	26900	26850	112
337	20241125	132400	2992714200	26900	26900	26900	26850	109
338	20241125	132300	2989785150	26850	26900	26900	26800	172
339	20241125	132200	2985169750	26900	26800	26900	26800	264
340	20241125	132100	2978083950	26800	26800	26850	26800	90
341	20241125	132000	2975670600	26850	26850	26900	26800	116
342	20241125	131900	2972558000	26850	26850	26900	26850	69
343	20241125	131800	2970704050	26800	26800	26900	26800	133
344	20241125	131700	2967136000	26850	26800	26850	26800	112
345	20241125	131600	2964131950	26850	26850	26850	26800	49
346	20241125	131500	2962816550	26800	26800	26900	26800	92
347	20241125	131400	2960347100	26850	26850	26900	26800	386
348	20241125	131300	2949996950	26850	26800	26850	26800	204
349	20241125	131200	2944526450	26850	26850	26850	26800	53
350	20241125	131100	2943103950	26850	26800	26850	26800	130
351	20241125	131000	2939616700	26800	26800	26850	26800	221
352	20241125	130900	2933692450	26850	26800	26850	26800	131
353	20241125	130800	2930178550	26850	26800	26900	26800	122
354	20241125	130700	2926901250	26850	26900	26900	26850	249
355	20241125	130600	2920213550	26900	26850	26900	26800	1262
356	20241125	130500	2886331600	26850	26950	26950	26850	292
357	20241125	130400	2878479700	26950	26900	26950	26850	404
358	20241125	130300	2867628150	26900	26900	26950	26850	372
359	20241125	130200	2857621300	26950	26950	26950	26900	98
360	20241125	130100	2854981100	26900	26900	26950	26900	233
361	20241125	130000	2848711100	26900	26900	27000	26900	229
362	20241125	125900	2842542100	27000	27000	27000	26900	396
363	20241125	125800	2831872700	26950	27000	27000	26950	122
364	20241125	125700	2828581650	26950	26950	27000	26950	151
365	20241125	125600	2824510600	26950	27000	27000	26950	313
366	20241125	125500	2816074400	27000	26950	27000	26950	107
367	20241125	125400	2813188050	27000	27000	27000	26950	121
368	20241125	125300	2809922800	26950	26950	27000	26950	122
369	20241125	125200	2806633150	26950	27000	27000	26950	21
370	20241125	125100	2806066850	27000	26950	27000	26950	126
371	20241125	125000	2802665150	26950	26950	27000	26950	20
372	20241125	124900	2802125800	27000	27000	27000	26950	488
373	20241125	124800	2788971900	26950	26950	27000	26950	59
374	20241125	124700	2787379500	26950	26950	27000	26950	34
375	20241125	124600	2786462300	27000	27000	27000	26950	117
376	20241125	124500	2783307200	27000	26950	27000	26950	195
377	20241125	124400	2778042800	26950	26950	27000	26950	102
378	20241125	124300	2775290050	27000	26950	27000	26950	32
379	20241125	124200	2774427000	26950	26950	27000	26950	124
380	20241125	124100	2771083450	27000	27000	27000	26950	84
381	20241125	124000	2768815650	27000	27050	27050	26950	237
382	20241125	123900	2762416550	27050	27000	27050	27000	145
383	20241125	123800	2758499200	27050	27050	27050	27000	44
384	20241125	123700	2757309400	27050	27050	27050	27000	65
385	20241125	123600	2755551900	27050	27000	27050	27000	136
386	20241125	123500	2751878500	27000	27050	27050	27000	35
387	20241125	123400	2750932100	27050	27000	27050	27000	138
388	20241125	123300	2747200050	27000	27000	27050	27000	240
389	20241125	123200	2740718550	27000	27000	27050	27000	116
390	20241125	123100	2737585050	27000	27000	27050	27000	198
391	20241125	123000	2732236000	27050	27000	27050	27000	32
392	20241125	122900	2731371050	27050	27100	27100	27000	498
393	20241125	122800	2717906200	27100	27150	27150	27100	166
394	20241125	122700	2713404600	27150	27150	27150	27100	50
395	20241125	122600	2712047400	27150	27150	27150	27100	154
396	20241125	122500	2707871800	27100	27100	27150	27100	115
397	20241125	122400	2704753350	27100	27150	27150	27100	118
398	20241125	122300	2701550300	27150	27150	27150	27100	39
399	20241125	122200	2700492100	27100	27100	27150	27100	152
400	20241125	122100	2696370100	27100	27150	27150	27100	69
401	20241125	122000	2694497550	27100	27150	27150	27100	70
402	20241125	121900	2692597300	27150	27100	27150	27100	143
403	20241125	121800	2688719450	27100	27150	27150	27100	33
404	20241125	121700	2687823900	27100	27100	27150	27050	78
405	20241125	121600	2685708450	27050	27050	27100	27000	47
406	20241125	121500	2684437800	27050	27150	27150	27050	180
407	20241125	121400	2679566600	27100	27100	27150	27050	112
408	20241125	121300	2676530400	27050	27050	27150	27050	165
409	20241125	121200	2672057550	27050	27100	27150	27050	647
410	20241125	121100	2654524100	27150	27150	27150	27100	147
411	20241125	121000	2650534100	27150	27100	27150	27100	171
412	20241125	120900	2645892500	27100	27050	27100	27050	335
413	20241125	120800	2636815350	27050	27050	27100	27050	110
414	20241125	120700	2633838050	27050	27000	27050	27000	139
415	20241125	120600	2630078550	27050	27050	27050	27000	96
416	20241125	120500	2627482300	27000	27050	27100	27000	320
417	20241125	120400	2618825600	27050	27000	27050	27000	35
418	20241125	120300	2617879350	27000	27000	27050	27000	63
419	20241125	120200	2616176000	27000	27050	27050	26950	255
420	20241125	120100	2609288600	27000	27000	27050	27000	45
421	20241125	120000	2608071750	27000	27050	27050	27000	20
422	20241125	115900	2607531400	27050	27000	27050	27000	264
423	20241125	115800	2600401000	27000	27000	27050	26950	182
424	20241125	115700	2595489150	27000	27050	27050	27000	262
425	20241125	115600	2588413850	27050	27050	27050	27000	116
426	20241125	115500	2585277350	27050	27000	27050	27000	116
427	20241125	115400	2582144450	27050	27000	27050	27000	146
428	20241125	115300	2578196400	27000	27050	27050	27000	68
429	20241125	115200	2576357650	27000	27050	27050	27000	81
430	20241125	115100	2574167400	27000	27000	27050	27000	126
431	20241125	115000	2570763950	27050	27100	27100	27000	137
432	20241125	114900	2567060750	27100	27050	27100	27000	139
433	20241125	114800	2563300350	27050	27000	27050	27000	141
434	20241125	114700	2559490800	27000	27000	27050	27000	48
435	20241125	114600	2558193550	27000	27000	27050	26950	72
436	20241125	114500	2556249950	26950	27000	27000	26950	172
437	20241125	114400	2551610500	27000	27000	27000	26950	37
438	20241125	114300	2550612100	26950	27000	27000	26950	43
439	20241125	114200	2549452200	27000	26950	27000	26950	88
440	20241125	114100	2547078000	26950	26950	27000	26950	417
441	20241125	114000	2535838900	26950	26950	27000	26950	73
442	20241125	113900	2533869100	26950	26950	27050	26950	49
443	20241125	113800	2532545950	27000	26950	27000	26950	98
444	20241125	113700	2529900700	26950	26950	27000	26950	57
445	20241125	113600	2528363350	26950	26950	27000	26950	283
446	20241125	113500	2520733750	26950	27000	27000	26950	63
447	20241125	113400	2519034000	27000	27000	27000	26950	137
448	20241125	113300	2515340050	27000	26950	27000	26950	57
449	20241125	113200	2513801950	26950	27000	27000	26950	178
450	20241125	113100	2508999700	27000	26950	27000	26950	147
451	20241125	113000	2505035450	27000	26950	27000	26950	63
452	20241125	112900	2503336550	27000	27000	27000	26950	112
453	20241125	112800	2500314250	27000	26950	27050	26950	270
454	20241125	112700	2493027600	27000	27000	27000	26950	55
455	20241125	112600	2491544100	27000	27000	27000	26950	165
456	20241125	112500	2487090750	26950	27000	27000	26950	98
457	20241125	112400	2484445550	26950	27000	27050	26950	331
458	20241125	112300	2475511650	27000	27050	27050	27000	56
459	20241125	112200	2473998200	27000	27050	27050	26950	53
460	20241125	112100	2472566200	27050	27000	27050	26950	131
461	20241125	112000	2469032750	26950	27000	27000	26950	32
462	20241125	111900	2468169700	26950	26950	27000	26900	1396
463	20241125	111800	2430556800	27000	27000	27000	26950	108
464	20241125	111700	2427641950	26950	27000	27050	26950	437
465	20241125	111600	2415846050	27000	27000	27050	27000	105
466	20241125	111500	2413006850	27000	27050	27050	27000	70
467	20241125	111400	2411114150	27050	27000	27050	27000	163
468	20241125	111300	2406710350	27050	27050	27050	27000	50
469	20241125	111200	2405358300	27050	27000	27050	27000	189
470	20241125	111100	2400254100	27000	27000	27050	27000	81
471	20241125	111000	2398063700	27050	27050	27050	27000	59
472	20241125	110900	2396468000	27000	27000	27050	27000	425
473	20241125	110800	2384992300	27000	27000	27100	27000	658
474	20241125	110700	2367221000	27050	27000	27050	27000	132
475	20241125	110600	2363655800	27050	27000	27100	27000	59
476	20241125	110500	2362060400	27050	27000	27050	27000	131
477	20241125	110400	2358519450	27050	27200	27200	27000	3003
478	20241125	110300	2277155950	27150	27150	27200	27150	16
479	20241125	110200	2276721100	27150	27200	27250	27150	38
480	20241125	110100	2275687800	27250	27200	27250	27150	350
481	20241125	110000	2266178800	27150	27150	27200	27150	120
482	20241125	105900	2262919900	27150	27200	27200	27150	152
483	20241125	105800	2258789500	27200	27150	27200	27150	185
484	20241125	105700	2253765550	27200	27200	27200	27150	164
485	20241125	105600	2249308300	27150	27200	27200	27150	33
486	20241125	105500	2248410950	27150	27200	27250	27150	119
487	20241125	105400	2245174800	27200	27150	27250	27150	176
488	20241125	105300	2240387450	27150	27200	27200	27150	77
489	20241125	105200	2238294850	27200	27250	27250	27200	64
490	20241125	105100	2236552500	27250	27200	27250	27200	145
491	20241125	105000	2232606750	27200	27250	27250	27200	159
492	20241125	104900	2228277900	27250	27250	27250	27200	230
493	20241125	104800	2222010850	27200	27250	27250	27200	84
494	20241125	104700	2219722650	27200	27250	27250	27200	154
495	20241125	104600	2215530300	27200	27200	27250	27200	30
496	20241125	104500	2214713200	27250	27200	27250	27200	66
497	20241125	104400	2212915500	27250	27250	27250	27200	71
498	20241125	104300	2210981850	27200	27150	27200	27150	474
499	20241125	104200	2198109250	27200	27200	27200	27150	66
500	20241125	104100	2196315100	27150	27250	27250	27150	170
501	20241125	104000	2191691250	27250	27200	27250	27200	246
502	20241125	103900	2184997650	27200	27200	27250	27200	58
503	20241125	103800	2183417950	27200	27250	27250	27200	42
504	20241125	103700	2182274050	27250	27200	27250	27150	156
505	20241125	103600	2178030600	27250	27150	27250	27150	32
506	20241125	103500	2177159800	27200	27150	27250	27150	110
507	20241125	103400	2174168200	27200	27250	27250	27150	85
508	20241125	103300	2171856450	27250	27250	27250	27200	168
509	20241125	103200	2167282900	27200	27200	27250	27200	55
510	20241125	103100	2165785500	27250	27200	27250	27200	47
511	20241125	103000	2164505400	27200	27250	27250	27150	241
512	20241125	102900	2157948000	27200	27200	27250	27200	130
513	20241125	102800	2154411300	27250	27200	27250	27200	41
514	20241125	102700	2153294800	27250	27200	27250	27200	79
515	20241125	102600	2151143850	27250	27250	27250	27200	145
516	20241125	102500	2147197500	27200	27150	27250	27100	573
517	20241125	102400	2131641350	27100	27150	27150	27100	114
518	20241125	102300	2128550750	27100	27150	27150	27100	233
519	20241125	102200	2122230500	27150	27200	27250	27150	919
520	20241125	102100	2097246800	27200	27250	27250	27200	1383
521	20241125	102000	2059628600	27200	27150	27250	27150	668
522	20241125	101900	2041458900	27200	27150	27200	27150	288
523	20241125	101800	2033633300	27200	27200	27250	27150	41
524	20241125	101700	2032517600	27200	27200	27250	27200	372
525	20241125	101600	2022398600	27250	27250	27250	27200	306
526	20241125	101500	2014072150	27200	27200	27200	27200	13
527	20241125	101400	2013718550	27200	27250	27250	27200	40
528	20241125	101300	2012628800	27200	27250	27250	27200	146
529	20241125	101200	2008654550	27200	27200	27250	27200	46
530	20241125	101100	2007401850	27200	27200	27250	27200	76
531	20241125	101000	2005334000	27250	27200	27250	27200	55
532	20241125	100900	2003835600	27250	27250	27300	27200	206
533	20241125	100800	1998220250	27250	27300	27300	27250	72
534	20241125	100700	1996255500	27300	27300	27300	27250	244
535	20241125	100600	1989594600	27300	27250	27300	27250	86
536	20241125	100500	1987251000	27250	27250	27250	27200	211
537	20241125	100400	1981501700	27250	27200	27250	27200	212
538	20241125	100300	1975732250	27200	27150	27250	27100	1602
539	20241125	100200	1932181050	27100	27100	27150	27100	423
540	20241125	100100	1920712950	27100	27150	27150	27100	148
541	20241125	100000	1916699750	27100	27100	27150	27100	115
542	20241125	095900	1913581800	27100	27100	27150	27100	121
543	20241125	095800	1910301850	27150	27100	27150	27100	47
544	20241125	095700	1909026050	27100	27150	27150	27100	165
545	20241125	095600	1904549800	27200	27200	27200	27100	714
546	20241125	095500	1885177950	27200	27150	27200	27150	327
547	20241125	095400	1876290150	27150	27150	27150	27150	34
548	20241125	095300	1875367050	27150	27150	27300	27150	40
549	20241125	095200	1874277500	27200	27250	27250	27150	290
550	20241125	095100	1866379950	27200	27200	27250	27200	371
551	20241125	095000	1856288450	27200	27200	27200	27150	276
552	20241125	094900	1848792150	27200	27250	27300	27200	259
553	20241125	094800	1841743200	27300	27250	27300	27250	71
554	20241125	094700	1839805400	27200	27250	27250	27200	179
555	20241125	094600	1834931000	27200	27300	27300	27200	56
556	20241125	094500	1833403650	27250	27250	27300	27250	174
557	20241125	094400	1828658150	27300	27300	27350	27250	64
558	20241125	094300	1826913000	27300	27300	27350	27300	88
559	20241125	094200	1824509800	27300	27300	27350	27250	87
560	20241125	094100	1822133000	27300	27250	27350	27250	37
561	20241125	094000	1821122600	27400	27150	27400	27150	52
562	20241125	093900	1819700100	27300	27250	27300	27150	333
563	20241125	093800	1810639050	27200	27250	27250	27200	1310
564	20241125	093700	1774947200	27300	27350	27450	27300	386
565	20241125	093600	1764372150	27350	27250	27400	27250	916
566	20241125	093500	1739377550	27200	27200	27250	27200	313
567	20241125	093400	1730856700	27200	27300	27300	27200	303
568	20241125	093300	1722599050	27300	27250	27300	27250	20
569	20241125	093200	1722053350	27250	27350	27450	27250	857
570	20241125	093100	1698613350	27350	27350	27400	27300	233
571	20241125	093000	1692245650	27350	27300	27450	27300	129
572	20241125	092900	1688719350	27350	27250	27400	27200	1026
573	20241125	092800	1660718700	27200	27100	27250	27100	651
574	20241125	092700	1643042950	27150	27150	27150	27100	916
575	20241125	092600	1618183550	27150	27150	27200	27150	446
576	20241125	092500	1606069150	27200	27200	27200	27150	1031
577	20241125	092400	1578034750	27200	27350	27350	27200	2655
578	20241125	092300	1505572400	27350	27350	27400	27350	772
579	20241125	092200	1484445000	27300	27250	27450	27250	3167
580	20241125	092100	1397897650	27250	27350	27400	27200	1576
581	20241125	092000	1354848200	27400	27400	27500	27350	879
582	20241125	091900	1330754950	27400	27500	27500	27350	2019
583	20241125	091800	1275475600	27500	27500	27550	27450	3698
584	20241125	091700	1173779300	27500	27350	27500	27350	1662
585	20241125	091600	1128119000	27400	27450	27450	27350	526
586	20241125	091500	1113702450	27450	27400	27500	27350	684
587	20241125	091400	1094955100	27450	27450	27550	27450	3055
588	20241125	091300	1010973900	27500	27400	27500	27350	3661
589	20241125	091200	910597400	27400	27300	27400	27200	4333
590	20241125	091100	792232250	27300	27250	27350	27150	2767
591	20241125	091000	716824950	27200	27050	27200	27050	3544
592	20241125	090900	620670150	27050	27100	27100	27050	812
593	20241125	090800	598705050	27050	27100	27100	27050	297
594	20241125	090700	590660750	27100	27100	27200	27050	4466
595	20241125	090600	469554950	27100	27050	27100	27050	1317
596	20241125	090500	433864350	27000	26950	27100	26950	2286
597	20241125	090400	372174700	27000	26850	27000	26850	1812
598	20241125	090300	323389850	26900	27000	27000	26900	1215
599	20241125	090200	290626100	27000	26850	27000	26850	3193
600	20241125	090100	204601750	26800	26600	26900	26600	4163
601	20241125	090000	93325450	26450	26550	26600	26400	3516