KissMeData/011210/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	185500	2780631650	40850	40850	40850	40850	4118
3	20241112	185400	2780631650	40850	40850	40850	40850	0
4	20241112	185300	2780631650	40850	40850	40850	40850	0
5	20241112	185200	2780631650	40850	40850	40850	40850	0
6	20241112	185100	2780631650	40850	40850	40850	40850	0
7	20241112	185000	2780631650	40850	40850	40850	40850	0
8	20241112	184900	2780631650	40850	40850	40850	40850	0
9	20241112	184800	2780631650	40850	40850	40850	40850	0
10	20241112	184700	2780631650	40850	40850	40850	40850	0
11	20241112	184600	2780631650	40850	40850	40850	40850	0
12	20241112	184500	2780631650	40850	40850	40850	40850	0
13	20241112	184400	2780631650	40850	40850	40850	40850	0
14	20241112	184300	2780631650	40850	40850	40850	40850	0
15	20241112	184200	2780631650	40850	40850	40850	40850	0
16	20241112	184100	2780631650	40850	40850	40850	40850	0
17	20241112	184000	2780631650	40850	40850	40850	40850	0
18	20241112	183900	2780631650	40850	40850	40850	40850	0
19	20241112	183800	2780631650	40850	40850	40850	40850	0
20	20241112	183700	2780631650	40850	40850	40850	40850	0
21	20241112	183600	2780631650	40850	40850	40850	40850	0
22	20241112	183500	2780631650	40850	40850	40850	40850	0
23	20241112	183400	2780631650	40850	40850	40850	40850	0
24	20241112	183300	2780631650	40850	40850	40850	40850	0
25	20241112	183200	2780631650	40850	40850	40850	40850	0
26	20241112	183100	2780631650	40850	40850	40850	40850	0
27	20241112	183000	2780631650	40850	40850	40850	40850	0
28	20241112	182900	2780631650	40850	40850	40850	40850	0
29	20241112	182800	2780631650	40850	40850	40850	40850	0
30	20241112	182700	2780631650	40850	40850	40850	40850	0
31	20241112	182600	2780631650	40850	40850	40850	40850	0
32	20241112	182500	2780631650	40850	40850	40850	40850	4118
33	20241112	182400	2780631650	40850	40850	40850	40850	0
34	20241112	182300	2780631650	40850	40850	40850	40850	0
35	20241112	182200	2780631650	40850	40850	40850	40850	0
36	20241112	182100	2780631650	40850	40850	40850	40850	0
37	20241112	182000	2780631650	40850	40850	40850	40850	0
38	20241112	181900	2780631650	40850	40850	40850	40850	0
39	20241112	181800	2780631650	40850	40850	40850	40850	0
40	20241112	181700	2780631650	40850	40850	40850	40850	0
41	20241112	181600	2780631650	40850	40850	40850	40850	0
42	20241112	181500	2780631650	40850	40850	40850	40850	0
43	20241112	181400	2780631650	40850	40850	40850	40850	0
44	20241112	181300	2780631650	40850	40850	40850	40850	0
45	20241112	181200	2780631650	40850	40850	40850	40850	0
46	20241112	181100	2780631650	40850	40850	40850	40850	0
47	20241112	181000	2780631650	40850	40850	40850	40850	0
48	20241112	180900	2780631650	40850	40850	40850	40850	0
49	20241112	180800	2780631650	40850	40850	40850	40850	0
50	20241112	180700	2780631650	40850	40850	40850	40850	0
51	20241112	180600	2780631650	40850	40850	40850	40850	0
52	20241112	180500	2780631650	40850	40850	40850	40850	0
53	20241112	180400	2780631650	40850	40850	40850	40850	0
54	20241112	180300	2780631650	40850	40850	40850	40850	0
55	20241112	180200	2780631650	40850	40850	40850	40850	0
56	20241112	180100	2780631650	40850	40850	40850	40850	0
57	20241112	180000	2780631650	40850	40850	40850	40850	0
58	20241112	175900	2780631650	40850	40850	40850	40850	0
59	20241112	175800	2780631650	40850	40850	40850	40850	0
60	20241112	175700	2780631650	40850	40850	40850	40850	0
61	20241112	175600	2780631650	40850	40850	40850	40850	0
62	20241112	175500	2780631650	40850	40850	40850	40850	4118
63	20241112	175400	2780631650	40850	40850	40850	40850	0
64	20241112	175300	2780631650	40850	40850	40850	40850	0
65	20241112	175200	2780631650	40850	40850	40850	40850	0
66	20241112	175100	2780631650	40850	40850	40850	40850	0
67	20241112	175000	2780631650	40850	40850	40850	40850	0
68	20241112	174900	2780631650	40850	40850	40850	40850	0
69	20241112	174800	2780631650	40850	40850	40850	40850	0
70	20241112	174700	2780631650	40850	40850	40850	40850	0
71	20241112	174600	2780631650	40850	40850	40850	40850	0
72	20241112	174500	2780631650	40850	40850	40850	40850	0
73	20241112	174400	2780631650	40850	40850	40850	40850	0
74	20241112	174300	2780631650	40850	40850	40850	40850	0
75	20241112	174200	2780631650	40850	40850	40850	40850	0
76	20241112	174100	2780631650	40850	40850	40850	40850	0
77	20241112	174000	2780631650	40850	40850	40850	40850	0
78	20241112	173900	2780631650	40850	40850	40850	40850	0
79	20241112	173800	2780631650	40850	40850	40850	40850	0
80	20241112	173700	2780631650	40850	40850	40850	40850	0
81	20241112	173600	2780631650	40850	40850	40850	40850	0
82	20241112	173500	2780631650	40850	40850	40850	40850	0
83	20241112	173400	2780631650	40850	40850	40850	40850	0
84	20241112	173300	2780631650	40850	40850	40850	40850	0
85	20241112	173200	2780631650	40850	40850	40850	40850	0
86	20241112	173100	2780631650	40850	40850	40850	40850	0
87	20241112	173000	2780631650	40850	40850	40850	40850	0
88	20241112	172900	2780631650	40850	40850	40850	40850	0
89	20241112	172800	2780631650	40850	40850	40850	40850	0
90	20241112	172700	2780631650	40850	40850	40850	40850	0
91	20241112	172600	2780631650	40850	40850	40850	40850	0
92	20241112	172500	2780631650	40850	40850	40850	40850	4118
93	20241112	172400	2780631650	40850	40850	40850	40850	0
94	20241112	172300	2780631650	40850	40850	40850	40850	0
95	20241112	172200	2780631650	40850	40850	40850	40850	0
96	20241112	172100	2780631650	40850	40850	40850	40850	0
97	20241112	172000	2780631650	40850	40850	40850	40850	0
98	20241112	171900	2780631650	40850	40850	40850	40850	0
99	20241112	171800	2780631650	40850	40850	40850	40850	0
100	20241112	171700	2780631650	40850	40850	40850	40850	0
101	20241112	171600	2780631650	40850	40850	40850	40850	0
102	20241112	171500	2780631650	40850	40850	40850	40850	0
103	20241112	171400	2780631650	40850	40850	40850	40850	0
104	20241112	171300	2780631650	40850	40850	40850	40850	0
105	20241112	171200	2780631650	40850	40850	40850	40850	0
106	20241112	171100	2780631650	40850	40850	40850	40850	0
107	20241112	171000	2780631650	40850	40850	40850	40850	0
108	20241112	170900	2780631650	40850	40850	40850	40850	0
109	20241112	170800	2780631650	40850	40850	40850	40850	0
110	20241112	170700	2780631650	40850	40850	40850	40850	0
111	20241112	170600	2780631650	40850	40850	40850	40850	0
112	20241112	170500	2780631650	40850	40850	40850	40850	0
113	20241112	170400	2780631650	40850	40850	40850	40850	0
114	20241112	170300	2780631650	40850	40850	40850	40850	0
115	20241112	170200	2780631650	40850	40850	40850	40850	0
116	20241112	170100	2780631650	40850	40850	40850	40850	0
117	20241112	170000	2780631650	40850	40850	40850	40850	0
118	20241112	165900	2780631650	40850	40850	40850	40850	0
119	20241112	165800	2780631650	40850	40850	40850	40850	0
120	20241112	165700	2780631650	40850	40850	40850	40850	0
121	20241112	165600	2780631650	40850	40850	40850	40850	0
122	20241112	165500	2780631650	40850	40850	40850	40850	4118
123	20241112	165400	2780631650	40850	40850	40850	40850	0
124	20241112	165300	2780631650	40850	40850	40850	40850	0
125	20241112	165200	2780631650	40850	40850	40850	40850	0
126	20241112	165100	2780631650	40850	40850	40850	40850	0
127	20241112	165000	2780631650	40850	40850	40850	40850	0
128	20241112	164900	2780631650	40850	40850	40850	40850	0
129	20241112	164800	2780631650	40850	40850	40850	40850	0
130	20241112	164700	2780631650	40850	40850	40850	40850	0
131	20241112	164600	2780631650	40850	40850	40850	40850	0
132	20241112	164500	2780631650	40850	40850	40850	40850	0
133	20241112	164400	2780631650	40850	40850	40850	40850	0
134	20241112	164300	2780631650	40850	40850	40850	40850	0
135	20241112	164200	2780631650	40850	40850	40850	40850	0
136	20241112	164100	2780631650	40850	40850	40850	40850	0
137	20241112	164000	2780631650	40850	40850	40850	40850	0
138	20241112	163900	2780631650	40850	40850	40850	40850	0
139	20241112	163800	2780631650	40850	40850	40850	40850	0
140	20241112	163700	2780631650	40850	40850	40850	40850	0
141	20241112	163600	2780631650	40850	40850	40850	40850	0
142	20241112	163500	2780631650	40850	40850	40850	40850	0
143	20241112	163400	2780631650	40850	40850	40850	40850	0
144	20241112	163300	2780631650	40850	40850	40850	40850	0
145	20241112	163200	2780631650	40850	40850	40850	40850	0
146	20241112	163100	2780631650	40850	40850	40850	40850	0
147	20241112	163000	2780631650	40850	40850	40850	40850	0
148	20241112	162900	2780631650	40850	40850	40850	40850	0
149	20241112	162800	2780631650	40850	40850	40850	40850	0
150	20241112	162700	2780631650	40850	40850	40850	40850	0
151	20241112	162600	2780631650	40850	40850	40850	40850	0
152	20241112	162500	2780631650	40850	40850	40850	40850	4118
153	20241112	162400	2780631650	40850	40850	40850	40850	0
154	20241112	162300	2780631650	40850	40850	40850	40850	0
155	20241112	162200	2780631650	40850	40850	40850	40850	0
156	20241112	162100	2780631650	40850	40850	40850	40850	0
157	20241112	162000	2780631650	40850	40850	40850	40850	0
158	20241112	161900	2780631650	40850	40850	40850	40850	0
159	20241112	161800	2780631650	40850	40850	40850	40850	0
160	20241112	161700	2780631650	40850	40850	40850	40850	0
161	20241112	161600	2780631650	40850	40850	40850	40850	0
162	20241112	161500	2780631650	40850	40850	40850	40850	0
163	20241112	161400	2780631650	40850	40850	40850	40850	0
164	20241112	161300	2780631650	40850	40850	40850	40850	0
165	20241112	161200	2780631650	40850	40850	40850	40850	0
166	20241112	161100	2780631650	40850	40850	40850	40850	0
167	20241112	161000	2780631650	40850	40850	40850	40850	0
168	20241112	160900	2780631650	40850	40850	40850	40850	0
169	20241112	160800	2780631650	40850	40850	40850	40850	0
170	20241112	160700	2780631650	40850	40850	40850	40850	0
171	20241112	160600	2780631650	40850	40850	40850	40850	0
172	20241112	160500	2780631650	40850	40850	40850	40850	0
173	20241112	160400	2780631650	40850	40850	40850	40850	0
174	20241112	160300	2780631650	40850	40850	40850	40850	0
175	20241112	160200	2780631650	40850	40850	40850	40850	0
176	20241112	160100	2780631650	40850	40850	40850	40850	0
177	20241112	160000	2780631650	40850	40850	40850	40850	0
178	20241112	155900	2780631650	40850	40850	40850	40850	0
179	20241112	155800	2780631650	40850	40850	40850	40850	0
180	20241112	155700	2780631650	40850	40850	40850	40850	0
181	20241112	155600	2780631650	40850	40850	40850	40850	0
182	20241112	155500	2780631650	40850	40850	40850	40850	4118
183	20241112	155400	2780631650	40850	40850	40850	40850	0
184	20241112	155300	2780631650	40850	40850	40850	40850	0
185	20241112	155200	2780631650	40850	40850	40850	40850	0
186	20241112	155100	2780631650	40850	40850	40850	40850	0
187	20241112	155000	2780631650	40850	40850	40850	40850	0
188	20241112	154900	2780631650	40850	40850	40850	40850	0
189	20241112	154800	2780631650	40850	40850	40850	40850	0
190	20241112	154700	2780631650	40850	40850	40850	40850	0
191	20241112	154600	2780631650	40850	40850	40850	40850	0
192	20241112	154500	2780631650	40850	40850	40850	40850	0
193	20241112	154400	2780631650	40850	40850	40850	40850	0
194	20241112	154300	2780631650	40850	40850	40850	40850	0
195	20241112	154200	2780631650	40850	40850	40850	40850	0
196	20241112	154100	2780631650	40850	40850	40850	40850	0
197	20241112	154000	2780631650	40850	40850	40850	40850	0
198	20241112	153900	2780631650	40850	40850	40850	40850	0
199	20241112	153800	2780631650	40850	40850	40850	40850	0
200	20241112	153700	2780631650	40850	40850	40850	40850	0
201	20241112	153600	2780631650	40850	40850	40850	40850	0
202	20241112	153500	2780631650	40850	40850	40850	40850	0
203	20241112	153400	2780631650	40850	40850	40850	40850	0
204	20241112	153300	2780631650	40850	40850	40850	40850	0
205	20241112	153200	2780631650	40850	40850	40850	40850	0
206	20241112	153100	2780631650	40850	40850	40850	40850	0
207	20241112	153000	2780631650	40850	40850	40850	40850	4118
208	20241112	152900	2612411350	40850	40850	40850	40850	0
209	20241112	152800	2612411350	40850	40850	40850	40850	0
210	20241112	152700	2612411350	40850	40850	40850	40850	0
211	20241112	152600	2612411350	40850	40850	40850	40850	0
212	20241112	152500	2612411350	40850	40850	40850	40850	0
213	20241112	152400	2612411350	40850	40850	40850	40850	0
214	20241112	152300	2612411350	40850	40850	40850	40850	0
215	20241112	152200	2612411350	40850	40850	40850	40850	0
216	20241112	152100	2612411350	40850	40850	40850	40850	0
217	20241112	152000	2612411350	40850	40850	40850	40850	0
218	20241112	151900	2612411350	40850	40800	40900	40800	345
219	20241112	151800	2598332600	40800	40850	40850	40800	283
220	20241112	151700	2586773650	40850	40800	40850	40800	405
221	20241112	151600	2570249050	40850	40850	40850	40800	466
222	20241112	151500	2551221000	40800	40850	40850	40800	561
223	20241112	151400	2528331800	40800	40850	40850	40800	433
224	20241112	151300	2510664700	40850	40850	40850	40800	224
225	20241112	151200	2501523200	40800	40850	40850	40800	912
226	20241112	151100	2464311900	40850	40850	40850	40800	42
227	20241112	151000	2462596800	40800	40850	40850	40800	65
228	20241112	150900	2459943650	40850	40800	40850	40800	42
229	20241112	150800	2458228850	40800	40850	40850	40800	271
230	20241112	150700	2447170150	40850	40800	40850	40800	144
231	20241112	150600	2441294000	40850	40850	40850	40800	83
232	20241112	150500	2437906550	40850	40800	40850	40800	34
233	20241112	150400	2436518000	40800	40800	40850	40800	55
234	20241112	150300	2434273550	40850	40800	40850	40800	152
235	20241112	150200	2428066750	40800	40800	40800	40800	291
236	20241112	150100	2416193950	40800	40800	40850	40800	264
237	20241112	150000	2405422700	40800	40800	40850	40800	938
238	20241112	145900	2367151350	40800	40800	40800	40800	995
239	20241112	145800	2326555350	40800	40800	40800	40800	508
240	20241112	145700	2305828950	40800	40850	40850	40800	88
241	20241112	145600	2302235950	40800	40800	40850	40800	349
242	20241112	145500	2287996500	40800	40800	40800	40800	84
243	20241112	145400	2284569300	40800	40800	40850	40800	131
244	20241112	145300	2279222850	40800	40800	40800	40800	34
245	20241112	145200	2277835650	40800	40800	40800	40800	280
246	20241112	145100	2266411650	40800	40800	40850	40800	46
247	20241112	145000	2264534800	40800	40800	40800	40800	13
248	20241112	144900	2264004400	40800	40800	40850	40800	197
249	20241112	144800	2255966750	40800	40800	40850	40800	220
250	20241112	144700	2246985750	40800	40800	40800	40800	29
251	20241112	144600	2245802550	40800	40850	40850	40800	1203
252	20241112	144500	2196668400	40850	40850	40850	40850	287
253	20241112	144400	2184944450	40850	40850	40900	40850	217
254	20241112	144300	2176079950	40850	40900	40900	40850	404
255	20241112	144200	2159576450	40900	40800	40900	40800	284
256	20241112	144100	2147975550	40800	40800	40800	40800	51
257	20241112	144000	2145894750	40800	40850	40850	40800	103
258	20241112	143900	2141690350	40800	40800	40850	40800	2814
259	20241112	143800	2026878100	40800	40800	40850	40800	608
260	20241112	143700	2002071450	40800	40800	40800	40800	71
261	20241112	143600	1999174650	40800	40800	40850	40800	22
262	20241112	143500	1998276600	40800	40850	40850	40800	95
263	20241112	143400	1994398550	40850	40850	40850	40850	1
264	20241112	143300	1994357700	40800	40800	40850	40800	166
265	20241112	143200	1987578650	40800	40800	40850	40800	196
266	20241112	143100	1979580750	40800	40800	40800	40800	12
267	20241112	143000	1979091150	40850	40800	40850	40800	55
268	20241112	142900	1976846900	40800	40700	40800	40700	1213
269	20241112	142800	1927406300	40700	40700	40700	40700	145
270	20241112	142700	1921504800	40700	40700	40700	40700	12
271	20241112	142600	1921016400	40700	40700	40700	40700	58
272	20241112	142500	1918655800	40700	40700	40750	40700	43
273	20241112	142400	1916905150	40700	40700	40700	40700	85
274	20241112	142300	1913445650	40700	40700	40700	40700	44
275	20241112	142200	1911654850	40700	40700	40700	40700	2
276	20241112	142100	1911573450	40700	40700	40700	40700	14
277	20241112	142000	1911003650	40700	40700	40700	40700	28
278	20241112	141900	1909864050	40700	40650	40700	40650	15
279	20241112	141800	1909254200	40650	40700	40700	40650	245
280	20241112	141700	1899283950	40700	40750	40750	40700	24
281	20241112	141600	1898306650	40750	40700	40750	40700	91
282	20241112	141500	1894601850	40750	40750	40750	40750	11
283	20241112	141400	1894153600	40800	40700	40800	40700	40
284	20241112	141300	1892525500	40700	40750	40750	40700	209
285	20241112	141200	1884009700	40750	40800	40800	40750	36
286	20241112	141100	1882542650	40750	40700	40750	40700	139
287	20241112	141000	1876879000	40700	40700	40700	40700	59
288	20241112	140900	1874477700	40700	40700	40700	40700	13
289	20241112	140800	1873948600	40700	40700	40700	40700	13
290	20241112	140700	1873419500	40750	40750	40750	40700	25
291	20241112	140600	1872401750	40700	40700	40700	40700	35
292	20241112	140500	1870977250	40700	40700	40700	40700	15
293	20241112	140400	1870366750	40700	40700	40700	40700	19
294	20241112	140300	1869593450	40700	40700	40700	40700	14
295	20241112	140200	1869023650	40700	40750	40750	40700	8
296	20241112	140100	1868697750	40700	40650	40700	40650	220
297	20241112	140000	1859744100	40650	40700	40700	40650	64
298	20241112	135900	1857140550	40700	40700	40700	40700	186
299	20241112	135800	1849570350	40700	40650	40700	40650	52
300	20241112	135700	1847454050	40700	40650	40700	40650	163
301	20241112	135600	1840825100	40650	40700	40700	40650	447
302	20241112	135500	1822632300	40700	40700	40700	40700	1
303	20241112	135400	1822591600	40700	40750	40750	40700	21
304	20241112	135300	1821736800	40700	40700	40700	40700	15
305	20241112	135200	1821126300	40750	40750	40750	40700	82
306	20241112	135100	1817784850	40750	40750	40750	40750	37
307	20241112	135000	1816277100	40750	40750	40750	40750	13
308	20241112	134900	1815747350	40750	40800	40800	40750	329
309	20241112	134800	1802340500	40750	40750	40800	40750	44
310	20241112	134700	1800547200	40750	40750	40800	40750	64
311	20241112	134600	1797939000	40750	40800	40800	40750	41
312	20241112	134500	1796266900	40750	40750	40800	40750	19
313	20241112	134400	1795492600	40750	40750	40750	40750	29
314	20241112	134300	1794310850	40750	40750	40750	40750	0
315	20241112	134200	1794310850	40750	40750	40800	40750	22
316	20241112	134100	1793414250	40750	40750	40800	40750	45
317	20241112	134000	1791579450	40750	40750	40750	40750	12
318	20241112	133900	1791090450	40800	40750	40800	40750	5
319	20241112	133800	1790886550	40750	40800	40800	40750	30
320	20241112	133700	1789663550	40750	40750	40800	40750	14
321	20241112	133600	1789092950	40800	40750	40800	40750	19
322	20241112	133500	1788318350	40750	40750	40750	40750	8
323	20241112	133400	1787992350	40750	40750	40800	40750	202
324	20241112	133300	1779760800	40750	40800	40800	40750	12
325	20241112	133200	1779271250	40800	40750	40850	40750	21
326	20241112	133100	1778415250	40750	40850	40850	40750	30
327	20241112	133000	1777190350	40750	40850	40850	40750	21
328	20241112	132900	1776333700	40850	40800	40850	40750	334
329	20241112	132800	1762706700	40800	40850	40850	40800	21
330	20241112	132700	1761848950	40850	40850	40850	40850	0
331	20241112	132600	1761848950	40850	40900	40900	40850	14
332	20241112	132500	1761276900	40950	40900	40950	40900	235
333	20241112	132400	1751653700	40850	40800	40850	40800	222
334	20241112	132300	1742593050	40950	40800	40950	40800	157
335	20241112	132200	1736165950	40800	40800	40800	40800	14
336	20241112	132100	1735594750	40800	40850	40850	40800	165
337	20241112	132000	1728862600	40850	40850	40850	40850	13
338	20241112	131900	1728331550	40850	40800	40850	40800	84
339	20241112	131800	1724900300	40800	40800	40850	40800	41
340	20241112	131700	1723226500	40800	40850	40850	40800	556
341	20241112	131600	1700535450	40850	40850	40850	40850	350
342	20241112	131500	1686237950	40850	40850	40850	40850	17
343	20241112	131400	1685543500	40850	40900	40900	40850	17
344	20241112	131300	1684848850	40850	40850	40900	40850	22
345	20241112	131200	1683950000	40850	40850	40850	40850	27
346	20241112	131100	1682847050	40850	40950	40950	40850	89
347	20241112	131000	1679203700	41000	41000	41000	40950	36
348	20241112	130900	1677728650	40950	40900	40950	40900	194
349	20241112	130800	1669793950	40900	40900	40900	40900	121
350	20241112	130700	1664845050	40900	40900	40950	40900	136
351	20241112	130600	1659282600	40900	40900	40900	40900	113
352	20241112	130500	1654660900	40900	40950	41000	40900	179
353	20241112	130400	1647338600	41050	40900	41050	40900	8
354	20241112	130300	1647011250	40900	40950	41050	40900	25
355	20241112	130200	1645987150	40850	40850	40850	40850	17
356	20241112	130100	1645292700	40800	40950	41050	40800	638
357	20241112	130000	1619229850	40950	41050	41050	40950	24
358	20241112	125900	1618246000	41000	41000	41000	41000	14
359	20241112	125800	1617672000	41050	41000	41050	41000	16
360	20241112	125700	1617015850	41000	40950	41000	40950	20
361	20241112	125600	1616196450	40900	40900	40950	40900	834
362	20241112	125500	1582085700	40900	40950	40950	40900	349
363	20241112	125400	1567810800	40950	40900	40950	40900	27
364	20241112	125300	1566706150	40950	40950	40950	40900	40
365	20241112	125200	1565069550	40900	40900	40900	40900	0
366	20241112	125100	1565069550	40900	41000	41000	40900	85
367	20241112	125000	1561589200	41000	40950	41050	40900	49
368	20241112	124900	1559582500	41100	40900	41100	40900	15
369	20241112	124800	1558968550	40900	41000	41000	40900	502
370	20241112	124700	1538388450	41000	40950	41050	40950	226
371	20241112	124600	1529121800	40950	40950	41000	40950	191
372	20241112	124500	1521299150	41000	41000	41050	41000	172
373	20241112	124400	1514246650	41000	41000	41000	41000	276
374	20241112	124300	1502930650	41000	41050	41050	41000	17
375	20241112	124200	1502233400	41050	41050	41050	41000	13
376	20241112	124100	1501699800	41050	41100	41100	41050	150
377	20241112	124000	1495540700	41100	41100	41100	41100	0
378	20241112	123900	1495540700	41100	41100	41100	41100	17
379	20241112	123800	1494842000	41050	41100	41100	41050	33
380	20241112	123700	1493486100	41100	41100	41100	41100	51
381	20241112	123600	1491390000	41100	41100	41100	41100	34
382	20241112	123500	1489992600	41100	41100	41100	41100	28
383	20241112	123400	1488841800	41100	41100	41100	41100	20
384	20241112	123300	1488019800	41100	41100	41100	41100	0
385	20241112	123200	1488019800	41100	41100	41150	41100	78
386	20241112	123100	1484812700	41100	41100	41100	41100	133
387	20241112	123000	1479346400	41100	41100	41150	41100	33
388	20241112	122900	1477989100	41100	41100	41100	41100	7
389	20241112	122800	1477701400	41100	41150	41150	41100	36
390	20241112	122700	1476220800	41150	41100	41150	41100	273
391	20241112	122600	1465000450	41150	41150	41150	41150	98
392	20241112	122500	1460967750	41150	41100	41150	41100	108
393	20241112	122400	1456528600	41100	41100	41100	41100	12
394	20241112	122300	1456035400	41100	41100	41150	41100	183
395	20241112	122200	1448513100	41100	41100	41200	41100	31
396	20241112	122100	1447238800	41150	41200	41200	41150	43
397	20241112	122000	1445468300	41200	41300	41300	41200	76
398	20241112	121900	1442333400	41250	41300	41300	41250	40
399	20241112	121800	1440682400	41300	41250	41300	41250	161
400	20241112	121700	1434035200	41250	41300	41300	41250	99
401	20241112	121600	1429946600	41250	41200	41250	41200	76
402	20241112	121500	1426811650	41200	41200	41200	41200	19
403	20241112	121400	1426028850	41250	41150	41250	41150	42
404	20241112	121300	1424297600	41200	41150	41200	41150	59
405	20241112	121200	1421867250	41150	41150	41200	41150	91
406	20241112	121100	1418121550	41150	41150	41150	41150	11
407	20241112	121000	1417668900	41200	41150	41200	41100	24
408	20241112	120900	1416681550	41200	41150	41200	41150	253
409	20241112	120800	1406265950	41100	41150	41150	41100	31
410	20241112	120700	1404990850	41100	41100	41100	41100	23
411	20241112	120600	1404045550	41150	41150	41200	41150	20
412	20241112	120500	1403222300	41200	41150	41200	41150	21
413	20241112	120400	1402357150	41100	41150	41150	41100	16
414	20241112	120300	1401699350	41150	41150	41200	41150	41
415	20241112	120200	1400011200	41200	41150	41200	41150	21
416	20241112	120100	1399146750	41150	41200	41200	41150	33
417	20241112	120000	1397787650	41200	41150	41200	41150	80
418	20241112	115900	1394492850	41150	41200	41200	41150	36
419	20241112	115800	1393010450	41150	41150	41150	41150	12
420	20241112	115700	1392516650	41150	41150	41150	41150	94
421	20241112	115600	1388648550	41150	41100	41150	41100	61
422	20241112	115500	1386139550	41100	41150	41150	41100	13
423	20241112	115400	1385605200	41200	41200	41200	41100	48
424	20241112	115300	1383628350	41150	41150	41150	41150	12
425	20241112	115200	1383134550	41150	41150	41200	41150	62
426	20241112	115100	1380581750	41150	41150	41150	41150	644
427	20241112	115000	1354081150	41200	41200	41200	41200	957
428	20241112	114900	1314652750	41200	41200	41200	41200	12
429	20241112	114800	1314158350	41250	41200	41250	41200	53
430	20241112	114700	1311973300	41250	41250	41250	41250	23
431	20241112	114600	1311024550	41300	41300	41300	41300	5
432	20241112	114500	1310818050	41250	41250	41250	41200	15
433	20241112	114400	1310199350	41250	41300	41300	41250	29
434	20241112	114300	1309002600	41300	41250	41300	41250	33
435	20241112	114200	1307640350	41250	41250	41250	41250	11
436	20241112	114100	1307186600	41250	41300	41300	41250	355
437	20241112	114000	1292541800	41250	41250	41250	41250	12
438	20241112	113900	1292046800	41300	41250	41300	41250	31
439	20241112	113800	1290767050	41250	41200	41250	41200	31
440	20241112	113700	1289488800	41200	41250	41250	41200	36
441	20241112	113600	1288004400	41200	41200	41250	41200	42
442	20241112	113500	1286273950	41250	41300	41300	41250	69
443	20241112	113400	1283425250	41350	41300	41350	41300	23
444	20241112	113300	1282474400	41300	41300	41300	41300	170
445	20241112	113200	1275453400	41350	41300	41350	41300	49
446	20241112	113100	1273428250	41300	41300	41350	41300	14
447	20241112	113000	1272850000	41350	41350	41350	41350	20
448	20241112	112900	1272023000	41300	41300	41300	41300	34
449	20241112	112800	1270618800	41300	41300	41350	41300	167
450	20241112	112700	1263720650	41300	41300	41300	41300	12
451	20241112	112600	1263225050	41300	41300	41300	41300	1
452	20241112	112500	1263183750	41300	41300	41300	41300	26
453	20241112	112400	1262109950	41300	41250	41300	41250	13
454	20241112	112300	1261573650	41250	41250	41300	41250	115
455	20241112	112200	1256828900	41250	41300	41300	41250	18
456	20241112	112100	1256085900	41300	41300	41350	41300	41
457	20241112	112000	1254391200	41350	41300	41350	41300	20
458	20241112	111900	1253565100	41300	41350	41350	41300	33
459	20241112	111800	1252200650	41300	41300	41300	41300	12
460	20241112	111700	1251705050	41300	41350	41350	41300	43
461	20241112	111600	1249927600	41400	41300	41400	41300	24
462	20241112	111500	1248936000	41350	41350	41350	41350	1
463	20241112	111400	1248894650	41350	41350	41400	41350	43
464	20241112	111300	1247115550	41300	41350	41350	41300	24
465	20241112	111200	1246123800	41350	41300	41350	41300	22
466	20241112	111100	1245214650	41350	41350	41350	41350	9
467	20241112	111000	1244842500	41350	41350	41400	41350	44
468	20241112	110900	1243022100	41300	41300	41300	41300	19
469	20241112	110800	1242237400	41400	41350	41400	41350	32
470	20241112	110700	1240913200	41350	41350	41350	41350	11
471	20241112	110600	1240458350	41350	41350	41350	41350	28
472	20241112	110500	1239300550	41300	41300	41300	41300	45
473	20241112	110400	1237442050	41300	41300	41400	41300	313
474	20241112	110300	1224513850	41400	41350	41400	41350	28
475	20241112	110200	1223355050	41350	41350	41350	41350	20
476	20241112	110100	1222528050	41350	41300	41350	41300	67
477	20241112	110000	1219760650	41300	41350	41350	41300	17
478	20241112	105900	1219058050	41350	41350	41400	41350	22
479	20241112	105800	1218147350	41300	41300	41300	41300	13
480	20241112	105700	1217610450	41350	41350	41350	41300	146
481	20241112	105600	1211574300	41300	41300	41300	41300	22
482	20241112	105500	1210665700	41350	41350	41350	41350	20
483	20241112	105400	1209838700	41300	41300	41300	41300	20
484	20241112	105300	1209012700	41300	41350	41350	41300	42
485	20241112	105200	1207276650	41250	41350	41350	41250	253
486	20241112	105100	1196821500	41400	41400	41400	41400	188
487	20241112	105000	1189038300	41400	41450	41450	41400	105
488	20241112	104900	1184689950	41400	41450	41450	41400	59
489	20241112	104800	1182245000	41450	41450	41500	41400	99
490	20241112	104700	1178140500	41450	41500	41550	41450	242
491	20241112	104600	1168092100	41500	41450	41500	41450	57
492	20241112	104500	1165726650	41450	41450	41450	41400	258
493	20241112	104400	1155032600	41450	41550	41550	41450	89
494	20241112	104300	1151338950	41550	41550	41550	41500	179
495	20241112	104200	1143909350	41550	41500	41550	41500	12
496	20241112	104100	1143410850	41550	41550	41550	41500	46
497	20241112	104000	1141499900	41500	41450	41550	41450	331
498	20241112	103900	1127764100	41400	41350	41400	41350	1275
499	20241112	103800	1074979400	41350	41350	41350	41350	13
500	20241112	103700	1074441850	41400	41350	41400	41350	507
501	20241112	103600	1053474000	41300	41300	41300	41300	0
502	20241112	103500	1053474000	41300	41350	41350	41300	9
503	20241112	103400	1053102250	41400	41350	41400	41350	307
504	20241112	103300	1040407000	41350	41250	41350	41250	410
505	20241112	103200	1023467100	41300	41300	41300	41300	20
506	20241112	103100	1022641100	41250	41250	41250	41250	36
507	20241112	103000	1021156100	41300	41300	41300	41300	35
508	20241112	102900	1019710600	41300	41150	41300	41150	227
509	20241112	102800	1010355200	41100	41100	41200	41100	13
510	20241112	102700	1009820400	41150	41150	41150	41150	0
511	20241112	102600	1009820400	41150	41250	41250	41150	386
512	20241112	102500	993917650	41200	41250	41250	41200	10
513	20241112	102400	993505500	41200	41300	41300	41200	106
514	20241112	102300	989136400	41300	41250	41350	41250	13
515	20241112	102200	988599500	41250	41300	41300	41250	46
516	20241112	102100	986701950	41250	41250	41250	41250	34
517	20241112	102000	985299450	41250	41250	41250	41250	0
518	20241112	101900	985299450	41250	41250	41250	41250	7
519	20241112	101800	985010700	41250	41300	41300	41250	13
520	20241112	101700	984474400	41300	41300	41300	41300	24
521	20241112	101600	983483200	41300	41300	41300	41300	62
522	20241112	101500	980922600	41300	41300	41300	41300	11
523	20241112	101400	980468300	41350	41300	41350	41300	270
524	20241112	101300	969317000	41400	41400	41400	41400	1
525	20241112	101200	969275600	41300	41400	41400	41300	43
526	20241112	101100	967496350	41400	41300	41400	41300	228
527	20241112	101000	958071000	41350	41350	41350	41300	145
528	20241112	100900	952081100	41300	41350	41350	41300	23
529	20241112	100800	951130500	41350	41350	41350	41350	8
530	20241112	100700	950799700	41350	41200	41350	41200	295
531	20241112	100600	938626900	41200	41100	41200	41100	21
532	20241112	100500	937762900	41200	41050	41200	41050	878
533	20241112	100400	901627600	41000	41050	41050	41000	213
534	20241112	100300	892884200	41050	41050	41050	41000	140
535	20241112	100200	887138200	41000	40950	41000	40950	576
536	20241112	100100	863537650	40900	40950	40950	40900	23
537	20241112	100000	862595850	40950	41100	41100	40950	211
538	20241112	095900	853954250	40850	40850	41100	40800	410
539	20241112	095800	837213300	41000	40750	41000	40750	4450
540	20241112	095700	654912000	40800	40750	40800	40750	6
541	20241112	095600	654667450	40700	40700	40700	40700	2
542	20241112	095500	654586050	40650	40800	40800	40650	111
543	20241112	095400	650068900	40800	40650	40800	40650	89
544	20241112	095300	646439000	40700	40600	40700	40600	169
545	20241112	095200	639570700	40600	40600	40600	40600	6
546	20241112	095100	639327100	40650	40750	40750	40650	1175
547	20241112	095000	591512500	40850	40750	40850	40700	336
548	20241112	094900	577825750	40700	40750	40750	40700	72
549	20241112	094800	574893900	40750	40750	40750	40700	32
550	20241112	094700	573590650	40750	40750	40800	40750	1106
551	20241112	094600	528520950	40750	40850	40850	40750	460
552	20241112	094500	509757550	40850	40850	40850	40850	11
553	20241112	094400	509308200	40900	40800	41000	40800	444
554	20241112	094300	491129700	40750	40850	41000	40750	503
555	20241112	094200	470520750	40850	40650	40850	40650	389
556	20241112	094100	454687650	40700	40650	40700	40650	50
557	20241112	094000	452655000	40700	40650	40700	40650	206
558	20241112	093900	444275950	40700	40650	40700	40650	132
559	20241112	093800	438908300	40650	40700	40750	40650	597
560	20241112	093700	414610500	40700	40750	40750	40700	22
561	20241112	093600	413714150	40750	40750	40750	40750	3
562	20241112	093500	413591900	40700	40850	40850	40650	671
563	20241112	093400	386236100	40800	40800	40850	40800	133
564	20241112	093300	380809600	40800	40850	40850	40800	179
565	20241112	093200	373501350	40850	40900	40900	40800	303
566	20241112	093100	361127050	40900	41000	41000	40900	303
567	20241112	093000	348732350	41000	40950	41000	40850	445
568	20241112	092900	330528700	40950	41000	41000	40950	1556
569	20241112	092800	266741800	41050	41100	41100	41050	445
570	20241112	092700	248468650	41100	41150	41150	41100	45
571	20241112	092600	246618650	41100	41150	41150	41100	88
572	20241112	092500	243001250	41250	41050	41250	41050	103
573	20241112	092400	238772050	41050	41050	41200	41050	297
574	20241112	092300	226576300	41100	41200	41200	41050	804
575	20241112	092200	193525650	41200	41200	41200	41200	179
576	20241112	092100	186150850	41150	41300	41300	41150	190
577	20241112	092000	178319000	41350	41300	41350	41300	285
578	20241112	091900	166547250	41300	41350	41350	41300	103
579	20241112	091800	162292750	41350	41300	41350	41300	88
580	20241112	091700	158654300	41350	41400	41400	41350	206
581	20241112	091600	150136150	41400	41400	41400	41400	34
582	20241112	091500	148728550	41400	41400	41400	41350	389
583	20241112	091400	132631100	41400	41400	41400	41400	38
584	20241112	091300	131057900	41300	41400	41400	41300	57
585	20241112	091200	128701500	41400	41300	41400	41300	21
586	20241112	091100	127832400	41300	41400	41400	41300	64
587	20241112	091000	125187900	41300	41400	41400	41300	77
588	20241112	090900	122000200	41300	41300	41450	41250	373
589	20241112	090800	106543650	41250	41250	41250	41250	108
590	20241112	090700	102088650	41350	41250	41350	41250	127
591	20241112	090600	96838900	41250	41300	41350	41250	302
592	20241112	090500	84371700	41350	41350	41450	41350	34
593	20241112	090400	82965600	41350	41550	41550	41350	831
594	20241112	090300	48461450	41600	41550	41600	41550	87
595	20241112	090200	44846550	41450	41350	41450	41350	528
596	20241112	090100	22977500	41250	41200	41350	41200	121
597	20241112	090000	17985700	41200	41150	41200	41150	434