KissMeData/035420/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	191600	134236592500	190800	190800	190800	190800	62814
3	20241118	191500	134236592500	190800	190800	190800	190800	0
4	20241118	191400	134236592500	190800	190800	190800	190800	0
5	20241118	191300	134236592500	190800	190800	190800	190800	0
6	20241118	191200	134236592500	190800	190800	190800	190800	0
7	20241118	191100	134236592500	190800	190800	190800	190800	0
8	20241118	191000	134236592500	190800	190800	190800	190800	0
9	20241118	190900	134236592500	190800	190800	190800	190800	0
10	20241118	190800	134236592500	190800	190800	190800	190800	0
11	20241118	190700	134236592500	190800	190800	190800	190800	0
12	20241118	190600	134236592500	190800	190800	190800	190800	0
13	20241118	190500	134236592500	190800	190800	190800	190800	0
14	20241118	190400	134236592500	190800	190800	190800	190800	0
15	20241118	190300	134236592500	190800	190800	190800	190800	0
16	20241118	190200	134236592500	190800	190800	190800	190800	0
17	20241118	190100	134236592500	190800	190800	190800	190800	0
18	20241118	190000	134236592500	190800	190800	190800	190800	0
19	20241118	185900	134236592500	190800	190800	190800	190800	0
20	20241118	185800	134236592500	190800	190800	190800	190800	0
21	20241118	185700	134236592500	190800	190800	190800	190800	0
22	20241118	185600	134236592500	190800	190800	190800	190800	0
23	20241118	185500	134236592500	190800	190800	190800	190800	0
24	20241118	185400	134236592500	190800	190800	190800	190800	0
25	20241118	185300	134236592500	190800	190800	190800	190800	0
26	20241118	185200	134236592500	190800	190800	190800	190800	0
27	20241118	185100	134236592500	190800	190800	190800	190800	0
28	20241118	185000	134236592500	190800	190800	190800	190800	0
29	20241118	184900	134236592500	190800	190800	190800	190800	0
30	20241118	184800	134236592500	190800	190800	190800	190800	0
31	20241118	184700	134236592500	190800	190800	190800	190800	0
32	20241118	184600	134236592500	190800	190800	190800	190800	62814
33	20241118	184500	134236592500	190800	190800	190800	190800	0
34	20241118	184400	134236592500	190800	190800	190800	190800	0
35	20241118	184300	134236592500	190800	190800	190800	190800	0
36	20241118	184200	134236592500	190800	190800	190800	190800	0
37	20241118	184100	134236592500	190800	190800	190800	190800	0
38	20241118	184000	134236592500	190800	190800	190800	190800	0
39	20241118	183900	134236592500	190800	190800	190800	190800	0
40	20241118	183800	134236592500	190800	190800	190800	190800	0
41	20241118	183700	134236592500	190800	190800	190800	190800	0
42	20241118	183600	134236592500	190800	190800	190800	190800	0
43	20241118	183500	134236592500	190800	190800	190800	190800	0
44	20241118	183400	134236592500	190800	190800	190800	190800	0
45	20241118	183300	134236592500	190800	190800	190800	190800	0
46	20241118	183200	134236592500	190800	190800	190800	190800	0
47	20241118	183100	134236592500	190800	190800	190800	190800	0
48	20241118	183000	134236592500	190800	190800	190800	190800	0
49	20241118	182900	134236592500	190800	190800	190800	190800	0
50	20241118	182800	134236592500	190800	190800	190800	190800	0
51	20241118	182700	134236592500	190800	190800	190800	190800	0
52	20241118	182600	134236592500	190800	190800	190800	190800	0
53	20241118	182500	134236592500	190800	190800	190800	190800	0
54	20241118	182400	134236592500	190800	190800	190800	190800	0
55	20241118	182300	134236592500	190800	190800	190800	190800	0
56	20241118	182200	134236592500	190800	190800	190800	190800	0
57	20241118	182100	134236592500	190800	190800	190800	190800	0
58	20241118	182000	134236592500	190800	190800	190800	190800	0
59	20241118	181900	134236592500	190800	190800	190800	190800	0
60	20241118	181800	134236592500	190800	190800	190800	190800	0
61	20241118	181700	134236592500	190800	190800	190800	190800	0
62	20241118	181600	134236592500	190800	190800	190800	190800	62814
63	20241118	181500	134236592500	190800	190800	190800	190800	0
64	20241118	181400	134236592500	190800	190800	190800	190800	0
65	20241118	181300	134236592500	190800	190800	190800	190800	0
66	20241118	181200	134236592500	190800	190800	190800	190800	0
67	20241118	181100	134236592500	190800	190800	190800	190800	0
68	20241118	181000	134236592500	190800	190800	190800	190800	0
69	20241118	180900	134236592500	190800	190800	190800	190800	0
70	20241118	180800	134236592500	190800	190800	190800	190800	0
71	20241118	180700	134236592500	190800	190800	190800	190800	0
72	20241118	180600	134236592500	190800	190800	190800	190800	0
73	20241118	180500	134236592500	190800	190800	190800	190800	0
74	20241118	180400	134236592500	190800	190800	190800	190800	0
75	20241118	180300	134236592500	190800	190800	190800	190800	0
76	20241118	180200	134236592500	190800	190800	190800	190800	0
77	20241118	180100	134236592500	190800	190800	190800	190800	0
78	20241118	180000	134236592500	190800	190800	190800	190800	0
79	20241118	175900	134236592500	190800	190800	190800	190800	0
80	20241118	175800	134236592500	190800	190800	190800	190800	0
81	20241118	175700	134236592500	190800	190800	190800	190800	0
82	20241118	175600	134236592500	190800	190800	190800	190800	0
83	20241118	175500	134236592500	190800	190800	190800	190800	0
84	20241118	175400	134236592500	190800	190800	190800	190800	0
85	20241118	175300	134236592500	190800	190800	190800	190800	0
86	20241118	175200	134236592500	190800	190800	190800	190800	0
87	20241118	175100	134236592500	190800	190800	190800	190800	0
88	20241118	175000	134236592500	190800	190800	190800	190800	0
89	20241118	174900	134236592500	190800	190800	190800	190800	0
90	20241118	174800	134236592500	190800	190800	190800	190800	0
91	20241118	174700	134236592500	190800	190800	190800	190800	0
92	20241118	174600	134236592500	190800	190800	190800	190800	62814
93	20241118	174500	134236592500	190800	190800	190800	190800	0
94	20241118	174400	134236592500	190800	190800	190800	190800	0
95	20241118	174300	134236592500	190800	190800	190800	190800	0
96	20241118	174200	134236592500	190800	190800	190800	190800	0
97	20241118	174100	134236592500	190800	190800	190800	190800	0
98	20241118	174000	134236592500	190800	190800	190800	190800	0
99	20241118	173900	134236592500	190800	190800	190800	190800	0
100	20241118	173800	134236592500	190800	190800	190800	190800	0
101	20241118	173700	134236592500	190800	190800	190800	190800	0
102	20241118	173600	134236592500	190800	190800	190800	190800	0
103	20241118	173500	134236592500	190800	190800	190800	190800	0
104	20241118	173400	134236592500	190800	190800	190800	190800	0
105	20241118	173300	134236592500	190800	190800	190800	190800	0
106	20241118	173200	134236592500	190800	190800	190800	190800	0
107	20241118	173100	134236592500	190800	190800	190800	190800	0
108	20241118	173000	134236592500	190800	190800	190800	190800	0
109	20241118	172900	134236592500	190800	190800	190800	190800	0
110	20241118	172800	134236592500	190800	190800	190800	190800	0
111	20241118	172700	134236592500	190800	190800	190800	190800	0
112	20241118	172600	134236592500	190800	190800	190800	190800	0
113	20241118	172500	134236592500	190800	190800	190800	190800	0
114	20241118	172400	134236592500	190800	190800	190800	190800	0
115	20241118	172300	134236592500	190800	190800	190800	190800	0
116	20241118	172200	134236592500	190800	190800	190800	190800	0
117	20241118	172100	134236592500	190800	190800	190800	190800	0
118	20241118	172000	134236592500	190800	190800	190800	190800	0
119	20241118	171900	134236592500	190800	190800	190800	190800	0
120	20241118	171800	134236592500	190800	190800	190800	190800	0
121	20241118	171700	134236592500	190800	190800	190800	190800	0
122	20241118	171600	134236592500	190800	190800	190800	190800	62814
123	20241118	171500	134236592500	190800	190800	190800	190800	0
124	20241118	171400	134236592500	190800	190800	190800	190800	0
125	20241118	171300	134236592500	190800	190800	190800	190800	0
126	20241118	171200	134236592500	190800	190800	190800	190800	0
127	20241118	171100	134236592500	190800	190800	190800	190800	0
128	20241118	171000	134236592500	190800	190800	190800	190800	0
129	20241118	170900	134236592500	190800	190800	190800	190800	0
130	20241118	170800	134236592500	190800	190800	190800	190800	0
131	20241118	170700	134236592500	190800	190800	190800	190800	0
132	20241118	170600	134236592500	190800	190800	190800	190800	0
133	20241118	170500	134236592500	190800	190800	190800	190800	0
134	20241118	170400	134236592500	190800	190800	190800	190800	0
135	20241118	170300	134236592500	190800	190800	190800	190800	0
136	20241118	170200	134236592500	190800	190800	190800	190800	0
137	20241118	170100	134236592500	190800	190800	190800	190800	0
138	20241118	170000	134236592500	190800	190800	190800	190800	0
139	20241118	165900	134236592500	190800	190800	190800	190800	0
140	20241118	165800	134236592500	190800	190800	190800	190800	0
141	20241118	165700	134236592500	190800	190800	190800	190800	0
142	20241118	165600	134236592500	190800	190800	190800	190800	0
143	20241118	165500	134236592500	190800	190800	190800	190800	0
144	20241118	165400	134236592500	190800	190800	190800	190800	0
145	20241118	165300	134236592500	190800	190800	190800	190800	0
146	20241118	165200	134236592500	190800	190800	190800	190800	0
147	20241118	165100	134236592500	190800	190800	190800	190800	0
148	20241118	165000	134236592500	190800	190800	190800	190800	0
149	20241118	164900	134236592500	190800	190800	190800	190800	0
150	20241118	164800	134236592500	190800	190800	190800	190800	0
151	20241118	164700	134236592500	190800	190800	190800	190800	0
152	20241118	164600	134236592500	190800	190800	190800	190800	62814
153	20241118	164500	134236592500	190800	190800	190800	190800	0
154	20241118	164400	134236592500	190800	190800	190800	190800	0
155	20241118	164300	134236592500	190800	190800	190800	190800	0
156	20241118	164200	134236592500	190800	190800	190800	190800	0
157	20241118	164100	134236592500	190800	190800	190800	190800	0
158	20241118	164000	134236592500	190800	190800	190800	190800	0
159	20241118	163900	134236592500	190800	190800	190800	190800	0
160	20241118	163800	134236592500	190800	190800	190800	190800	0
161	20241118	163700	134236592500	190800	190800	190800	190800	0
162	20241118	163600	134236592500	190800	190800	190800	190800	0
163	20241118	163500	134236592500	190800	190800	190800	190800	0
164	20241118	163400	134236592500	190800	190800	190800	190800	0
165	20241118	163300	134236592500	190800	190800	190800	190800	0
166	20241118	163200	134236592500	190800	190800	190800	190800	0
167	20241118	163100	134236592500	190800	190800	190800	190800	0
168	20241118	163000	134236592500	190800	190800	190800	190800	0
169	20241118	162900	134236592500	190800	190800	190800	190800	0
170	20241118	162800	134236592500	190800	190800	190800	190800	0
171	20241118	162700	134236592500	190800	190800	190800	190800	0
172	20241118	162600	134236592500	190800	190800	190800	190800	0
173	20241118	162500	134236592500	190800	190800	190800	190800	0
174	20241118	162400	134236592500	190800	190800	190800	190800	0
175	20241118	162300	134236592500	190800	190800	190800	190800	0
176	20241118	162200	134236592500	190800	190800	190800	190800	0
177	20241118	162100	134236592500	190800	190800	190800	190800	0
178	20241118	162000	134236592500	190800	190800	190800	190800	0
179	20241118	161900	134236592500	190800	190800	190800	190800	0
180	20241118	161800	134236592500	190800	190800	190800	190800	0
181	20241118	161700	134236592500	190800	190800	190800	190800	0
182	20241118	161600	134236592500	190800	190800	190800	190800	62814
183	20241118	161500	134236592500	190800	190800	190800	190800	0
184	20241118	161400	134236592500	190800	190800	190800	190800	0
185	20241118	161300	134236592500	190800	190800	190800	190800	0
186	20241118	161200	134236592500	190800	190800	190800	190800	0
187	20241118	161100	134236592500	190800	190800	190800	190800	0
188	20241118	161000	134236592500	190800	190800	190800	190800	0
189	20241118	160900	134236592500	190800	190800	190800	190800	0
190	20241118	160800	134236592500	190800	190800	190800	190800	0
191	20241118	160700	134236592500	190800	190800	190800	190800	0
192	20241118	160600	134236592500	190800	190800	190800	190800	0
193	20241118	160500	134236592500	190800	190800	190800	190800	0
194	20241118	160400	134236592500	190800	190800	190800	190800	0
195	20241118	160300	134236592500	190800	190800	190800	190800	0
196	20241118	160200	134236592500	190800	190800	190800	190800	0
197	20241118	160100	134236592500	190800	190800	190800	190800	0
198	20241118	160000	134236592500	190800	190800	190800	190800	0
199	20241118	155900	134236592500	190800	190800	190800	190800	0
200	20241118	155800	134236592500	190800	190800	190800	190800	0
201	20241118	155700	134236592500	190800	190800	190800	190800	0
202	20241118	155600	134236592500	190800	190800	190800	190800	0
203	20241118	155500	134236592500	190800	190800	190800	190800	0
204	20241118	155400	134236592500	190800	190800	190800	190800	0
205	20241118	155300	134236592500	190800	190800	190800	190800	0
206	20241118	155200	134236592500	190800	190800	190800	190800	0
207	20241118	155100	134236592500	190800	190800	190800	190800	0
208	20241118	155000	134236592500	190800	190800	190800	190800	0
209	20241118	154900	134236592500	190800	190800	190800	190800	0
210	20241118	154800	134236592500	190800	190800	190800	190800	0
211	20241118	154700	134236592500	190800	190800	190800	190800	0
212	20241118	154600	134236592500	190800	190800	190800	190800	62814
213	20241118	154500	134236592500	190800	190800	190800	190800	0
214	20241118	154400	134236592500	190800	190800	190800	190800	0
215	20241118	154300	134236592500	190800	190800	190800	190800	0
216	20241118	154200	134236592500	190800	190800	190800	190800	0
217	20241118	154100	134236592500	190800	190800	190800	190800	0
218	20241118	154000	134236592500	190800	190800	190800	190800	0
219	20241118	153900	134236592500	190800	190800	190800	190800	0
220	20241118	153800	134236592500	190800	190800	190800	190800	0
221	20241118	153700	134236592500	190800	190800	190800	190800	0
222	20241118	153600	134236592500	190800	190800	190800	190800	0
223	20241118	153500	134236592500	190800	190800	190800	190800	0
224	20241118	153400	134236592500	190800	190800	190800	190800	0
225	20241118	153300	134236592500	190800	190800	190800	190800	0
226	20241118	153200	134236592500	190800	190800	190800	190800	0
227	20241118	153100	134236592500	190800	190800	190800	190800	0
228	20241118	153000	134236592500	190800	190800	190800	190800	62814
229	20241118	152900	122251681300	190400	190400	190400	190400	0
230	20241118	152800	122251681300	190400	190400	190400	190400	0
231	20241118	152700	122251681300	190400	190400	190400	190400	0
232	20241118	152600	122251681300	190400	190400	190400	190400	0
233	20241118	152500	122251681300	190400	190400	190400	190400	0
234	20241118	152400	122251681300	190400	190400	190400	190400	0
235	20241118	152300	122251681300	190400	190400	190400	190400	0
236	20241118	152200	122251681300	190400	190400	190400	190400	0
237	20241118	152100	122251681300	190400	190400	190400	190400	0
238	20241118	152000	122251681300	190400	190400	190400	190400	0
239	20241118	151900	122251681300	190400	190300	190500	190300	1301
240	20241118	151800	122003952400	190400	190500	190500	190300	1584
241	20241118	151700	121702368400	190400	190400	190500	190400	1206
242	20241118	151600	121472673400	190500	190400	190500	190400	709
243	20241118	151500	121337663900	190400	190400	190500	190400	991
244	20241118	151400	121148968400	190400	190400	190500	190300	1252
245	20241118	151300	120910575000	190400	190400	190500	190400	566
246	20241118	151200	120802796700	190400	190500	190500	190400	514
247	20241118	151100	120704916000	190500	190400	190500	190300	1372
248	20241118	151000	120443691300	190300	190300	190400	190300	658
249	20241118	150900	120318464200	190300	190300	190400	190300	563
250	20241118	150800	120211310300	190300	190300	190400	190300	722
251	20241118	150700	120073868900	190400	190400	190400	190300	368
252	20241118	150600	120003818200	190300	190300	190400	190300	509
253	20241118	150500	119906938500	190300	190400	190500	190300	4170
254	20241118	150400	119112989400	190400	190400	190500	190400	538
255	20241118	150300	119010507500	190500	190400	190500	190400	838
256	20241118	150200	118850900200	190500	190500	190500	190400	1039
257	20241118	150100	118652982500	190500	190500	190500	190400	1144
258	20241118	150000	118435103800	190500	190500	190500	190400	833
259	20241118	145900	118276462900	190400	190500	190500	190400	806
260	20241118	145800	118122956000	190500	190400	190500	190400	1085
261	20241118	145700	117916290800	190500	190500	190500	190400	1185
262	20241118	145600	117690566600	190500	190500	190500	190400	307
263	20241118	145500	117632095000	190400	190400	190500	190300	1305
264	20241118	145400	117383643400	190300	190300	190400	190300	601
265	20241118	145300	117269250000	190300	190400	190400	190300	462
266	20241118	145200	117181312900	190400	190300	190400	190300	463
267	20241118	145100	117093177300	190300	190400	190500	190300	698
268	20241118	145000	116960276300	190500	190400	190500	190300	1173
269	20241118	144900	116736890000	190400	190400	190500	190300	1275
270	20241118	144800	116494127600	190400	190400	190500	190400	990
271	20241118	144700	116305596400	190500	190400	190500	190400	802
272	20241118	144600	116152822700	190400	190500	190600	190400	3683
273	20241118	144500	115451219900	190500	190600	190600	190500	418
274	20241118	144400	115371559300	190500	190600	190600	190500	667
275	20241118	144300	115244476500	190600	190500	190600	190500	521
276	20241118	144200	115145193900	190600	190500	190600	190500	822
277	20241118	144100	114988559900	190600	190600	190600	190500	504
278	20241118	144000	114892523700	190500	190500	190600	190400	2190
279	20241118	143900	114475357800	190400	190400	190500	190400	1272
280	20241118	143800	114233055900	190400	190500	190500	190400	379
281	20241118	143700	114160873400	190500	190400	190500	190300	1033
282	20241118	143600	113964207500	190400	190500	190500	190200	947
283	20241118	143500	113783918600	190500	190300	190500	190200	1546
284	20241118	143400	113489631800	190300	190400	190400	190300	686
285	20241118	143300	113359041100	190300	190100	190400	190100	2555
286	20241118	143200	112872613200	190200	190200	190400	190100	946
287	20241118	143100	112692619100	190300	190200	190300	190200	1344
288	20241118	143000	112436887700	190100	190300	190300	190100	777
289	20241118	142900	112289121700	190200	190100	190300	190100	481
290	20241118	142800	112197652200	190200	190100	190200	190100	462
291	20241118	142700	112109799500	190100	190100	190300	190100	655
292	20241118	142600	111985234900	190200	190300	190300	190100	784
293	20241118	142500	111836102300	190100	190200	190300	190100	525
294	20241118	142400	111736262800	190200	190100	190300	190000	498
295	20241118	142300	111641555400	190200	190200	190300	190100	957
296	20241118	142200	111459542900	190200	190300	190300	190200	403
297	20241118	142100	111382872200	190300	190300	190400	190200	705
298	20241118	142000	111248715900	190300	190400	190400	190200	697
299	20241118	141900	111116068600	190300	190200	190300	190100	649
300	20241118	141800	110992596300	190100	190100	190300	190100	826
301	20241118	141700	110835513300	190100	190200	190300	190100	284
302	20241118	141600	110781516300	190200	190100	190400	190100	1677
303	20241118	141500	110462388300	190100	190200	190300	190100	613
304	20241118	141400	110345831000	190200	190100	190300	190100	655
305	20241118	141300	110221273700	190200	190100	190300	190000	1268
306	20241118	141200	109980250000	190100	190100	190100	190000	1039
307	20241118	141100	109782818800	190100	190000	190100	189900	908
308	20241118	141000	109610289300	190000	190100	190100	189900	1869
309	20241118	140900	109255165700	190100	190200	190300	190000	1918
310	20241118	140800	108890578700	190100	190200	190300	190100	598
311	20241118	140700	108776806400	190300	190300	190300	190100	1242
312	20241118	140600	108540539800	190200	190100	190300	190100	1302
313	20241118	140500	108292884500	190100	190100	190200	190100	1080
314	20241118	140400	108087568100	190100	190100	190200	190100	482
315	20241118	140300	107995929600	190200	190200	190200	190000	1191
316	20241118	140200	107769514000	190100	190200	190200	190100	322
317	20241118	140100	107708279600	190200	190200	190200	190100	485
318	20241118	140000	107616056400	190100	190100	190200	190100	450
319	20241118	135900	107530483600	190200	190100	190300	190100	1163
320	20241118	135800	107309278400	190100	190100	190200	190100	757
321	20241118	135700	107165337800	190100	190200	190200	190100	276
322	20241118	135600	107112857000	190200	190200	190300	190100	914
323	20241118	135500	106939022700	190100	190100	190300	190100	442
324	20241118	135400	106854975200	190300	190200	190300	190100	898
325	20241118	135300	106684167500	190300	190200	190300	190100	1204
326	20241118	135200	106455112200	190100	190200	190300	190000	1322
327	20241118	135100	106203737300	190100	190200	190300	190100	764
328	20241118	135000	106058405900	190300	190400	190400	190200	717
329	20241118	134900	105921960400	190400	190400	190400	190200	370
330	20241118	134800	105851528000	190400	190400	190400	190200	572
331	20241118	134700	105742666600	190400	190300	190400	190200	687
332	20241118	134600	105611936000	190300	190300	190400	190200	843
333	20241118	134500	105451503300	190300	190300	190300	190200	796
334	20241118	134400	105300035000	190300	190200	190300	190200	492
335	20241118	134300	105206431300	190200	190100	190300	190100	1136
336	20241118	134200	104990360900	190200	190100	190200	190100	986
337	20241118	134100	104802862600	190200	190100	190200	190100	479
338	20241118	134000	104711794600	190100	190100	190200	190100	575
339	20241118	133900	104602477500	190200	190200	190200	190000	873
340	20241118	133800	104436533900	190100	190000	190200	190000	1075
341	20241118	133700	104232188400	190000	190000	190100	190000	605
342	20241118	133600	104117226600	190100	190100	190100	190000	2300
343	20241118	133500	103680138300	190000	190000	190100	189900	691
344	20241118	133400	103548868100	189900	190000	190100	189900	508
345	20241118	133300	103452348700	190000	190100	190100	189900	1283
346	20241118	133200	103208578700	190100	190100	190200	190000	539
347	20241118	133100	103106114100	190000	190100	190100	190000	634
348	20241118	133000	102985610700	190000	190100	190100	190000	652
349	20241118	132900	102861682000	190100	190100	190200	190000	462
350	20241118	132800	102773851200	190100	190100	190200	190000	492
351	20241118	132700	102680321300	190000	190100	190200	190000	473
352	20241118	132600	102590389600	190000	190100	190200	190000	2470
353	20241118	132500	102120801600	190100	190200	190200	190100	921
354	20241118	132400	101945660100	190200	190100	190200	190100	267
355	20241118	132300	101894892200	190100	190100	190200	190100	214
356	20241118	132200	101854197400	190100	190100	190200	190100	331
357	20241118	132100	101791261100	190200	190100	190200	190100	398
358	20241118	132000	101715585800	190200	190000	190200	190000	571
359	20241118	131900	101607038900	190000	190200	190200	190000	980
360	20241118	131800	101420727400	190100	190100	190300	190000	1035
361	20241118	131700	101223947200	190300	190400	190500	190100	1895
362	20241118	131600	100863296100	190500	190500	190500	190400	532
363	20241118	131500	100761973000	190400	190200	190400	190200	1394
364	20241118	131400	100496578800	190300	190200	190400	190200	424
365	20241118	131300	100415899900	190300	190300	190300	190200	402
366	20241118	131200	100339418900	190300	190200	190300	190100	695
367	20241118	131100	100207218000	190300	190200	190300	190200	554
368	20241118	131000	100101828600	190300	190300	190300	190200	304
369	20241118	130900	100043997400	190300	190200	190300	190100	1537
370	20241118	130800	99751533500	190200	190200	190300	190000	1254
371	20241118	130700	99513003600	190200	190200	190200	190100	678
372	20241118	130600	99384093200	190200	190100	190200	190100	890
373	20241118	130500	99214875900	190100	190200	190300	190100	1078
374	20241118	130400	99009845400	190200	190200	190300	190200	476
375	20241118	130300	98919293100	190300	190200	190300	190200	547
376	20241118	130200	98815245500	190200	190100	190300	190100	1418
377	20241118	130100	98545566200	190100	190200	190200	190100	381
378	20241118	130000	98473129100	190200	190100	190200	190100	303
379	20241118	125900	98415522800	190200	190100	190200	190100	1621
380	20241118	125800	98107249900	190200	189900	190200	189800	3062
381	20241118	125700	97525590100	189900	189900	189900	189800	460
382	20241118	125600	97438262100	189800	189900	189900	189800	1037
383	20241118	125500	97241360900	189800	189900	189900	189800	393
384	20241118	125400	97166758100	189800	189800	189900	189600	3221
385	20241118	125300	96555649900	189900	189800	189900	189700	1408
386	20241118	125200	96288435000	189800	190100	190100	189800	901
387	20241118	125100	96117312500	190000	190000	190100	189800	3051
388	20241118	125000	95537739900	190000	189900	190000	189700	2536
389	20241118	124900	95056158600	189800	189900	189900	189800	1888
390	20241118	124800	94697785400	189900	189800	189900	189800	476
391	20241118	124700	94607417800	189800	190000	190000	189800	1508
392	20241118	124600	94321037200	189900	190000	190100	189900	1534
393	20241118	124500	94029564000	190000	190100	190100	189900	864
394	20241118	124400	93865388600	190000	190000	190100	189900	1836
395	20241118	124300	93516617800	190000	190100	190100	189900	1586
396	20241118	124200	93215256400	190000	190000	190100	189800	2151
397	20241118	124100	92806709500	190100	190100	190100	190000	585
398	20241118	124000	92695542200	190100	190000	190100	189900	934
399	20241118	123900	92518075700	190000	190000	190100	189900	450
400	20241118	123800	92432596100	190000	190100	190100	189900	1130
401	20241118	123700	92217880500	190100	190000	190100	190000	440
402	20241118	123600	92134266500	190000	190000	190200	190000	631
403	20241118	123500	92014335900	190000	190000	190100	190000	431
404	20241118	123400	91932427100	190100	190100	190100	190000	1671
405	20241118	123300	91614865100	190000	190000	190100	190000	460
406	20241118	123200	91527463400	190000	190000	190100	190000	1259
407	20241118	123100	91288239800	190000	190000	190100	190000	1269
408	20241118	123000	91047070000	190000	190100	190200	190000	1651
409	20241118	122900	90733285200	190100	190100	190200	190000	517
410	20241118	122800	90635007500	190100	190000	190200	190000	641
411	20241118	122700	90513144400	190100	190200	190300	190100	452
412	20241118	122600	90427197600	190200	190100	190300	190100	709
413	20241118	122500	90292350700	190100	190200	190300	190100	330
414	20241118	122400	90229592700	190100	190200	190300	190100	281
415	20241118	122300	90176167000	190200	190200	190400	190000	1778
416	20241118	122200	89837993900	190200	190200	190300	190100	2402
417	20241118	122100	89381217200	190100	190300	190300	190100	1298
418	20241118	122000	89134341700	190200	190300	190300	190100	728
419	20241118	121900	88995865600	190200	190300	190300	190200	318
420	20241118	121800	88935362600	190200	190200	190300	190200	321
421	20241118	121700	88874304800	190300	190200	190300	190200	1188
422	20241118	121600	88648253000	190200	190300	190400	190200	1697
423	20241118	121500	88325349000	190300	190400	190400	190300	884
424	20241118	121400	88157100200	190400	190300	190400	190300	459
425	20241118	121300	88069727500	190400	190400	190500	190300	1292
426	20241118	121200	87823729400	190400	190500	190500	190400	263
427	20241118	121100	87773640000	190400	190400	190500	190400	306
428	20241118	121000	87715362600	190500	190500	190500	190400	545
429	20241118	120900	87611572900	190400	190500	190500	190400	333
430	20241118	120800	87548144100	190500	190400	190500	190400	211
431	20241118	120700	87507958900	190500	190400	190500	190400	435
432	20241118	120600	87425097100	190500	190400	190500	190300	722
433	20241118	120500	87287597700	190400	190400	190500	190300	480
434	20241118	120400	87196210100	190300	190300	190400	190300	397
435	20241118	120300	87120635900	190300	190300	190400	190300	443
436	20241118	120200	87036306300	190300	190400	190400	190300	301
437	20241118	120100	86979024500	190300	190300	190500	190300	319
438	20241118	120000	86918297900	190400	190300	190500	190300	965
439	20241118	115900	86734556000	190400	190500	190500	190300	191
440	20241118	115800	86698192600	190400	190400	190500	190300	494
441	20241118	115700	86604155100	190400	190500	190500	190300	1186
442	20241118	115600	86378295900	190500	190500	190600	190400	687
443	20241118	115500	86247406200	190500	190500	190600	190500	394
444	20241118	115400	86172344600	190500	190500	190600	190500	546
445	20241118	115300	86068328600	190500	190600	190600	190500	548
446	20241118	115200	85963916100	190600	190600	190700	190500	937
447	20241118	115100	85785343900	190700	190800	190800	190600	980
448	20241118	115000	85598462100	190700	190700	190800	190700	718
449	20241118	114900	85461471500	190800	190800	190800	190700	342
450	20241118	114800	85396239900	190700	190800	190800	190600	716
451	20241118	114700	85259674400	190700	190700	190800	190700	525
452	20241118	114600	85159552900	190700	190600	190700	190600	1394
453	20241118	114500	84893773400	190600	190600	190700	190500	1171
454	20241118	114400	84670557700	190500	190600	190600	190400	860
455	20241118	114300	84506726200	190500	190500	190600	190500	843
456	20241118	114200	84346075100	190500	190400	190600	190400	421
457	20241118	114100	84265856000	190400	190500	190600	190400	414
458	20241118	114000	84186994600	190500	190600	190700	190500	712
459	20241118	113900	84051314400	190600	190600	190700	190600	547
460	20241118	113800	83947040200	190600	190600	190700	190500	284
461	20241118	113700	83892907000	190600	190600	190700	190600	442
462	20241118	113600	83808653800	190600	190600	190700	190600	643
463	20241118	113500	83686063800	190600	190700	190700	190500	1791
464	20241118	113400	83344725600	190600	190700	190700	190600	569
465	20241118	113300	83236257700	190600	190600	190700	190600	349
466	20241118	113200	83169717900	190600	190600	190700	190600	183
467	20241118	113100	83134832700	190700	190600	190700	190600	371
468	20241118	113000	83064111200	190600	190600	190700	190500	996
469	20241118	112900	82874267600	190600	190700	190700	190600	165
470	20241118	112800	82842810600	190700	190700	190700	190600	300
471	20241118	112700	82785605600	190700	190600	190700	190600	445
472	20241118	112600	82700777700	190600	190600	190800	190600	1090
473	20241118	112500	82492889000	190600	190700	190800	190500	547
474	20241118	112400	82388601600	190700	190700	190800	190500	2913
475	20241118	112300	81833166300	190700	190700	190800	190700	846
476	20241118	112200	81671809300	190700	190800	190800	190700	1169
477	20241118	112100	81448848100	190700	190700	190800	190700	277
478	20241118	112000	81396008600	190800	190800	190800	190700	427
479	20241118	111900	81314557700	190800	190800	190800	190700	275
480	20241118	111800	81262095800	190800	190700	190800	190700	409
481	20241118	111700	81184088300	190700	190800	190800	190700	259
482	20241118	111600	81134694200	190700	190700	190700	190600	1215
483	20241118	111500	80903014000	190600	190700	190700	190600	492
484	20241118	111400	80809236600	190700	190700	190700	190600	608
485	20241118	111300	80693339400	190700	190900	191000	190500	6996
486	20241118	111200	79359061600	191000	190900	191000	190900	2797
487	20241118	111100	78824857800	190900	190700	191000	190700	6862
488	20241118	111000	77515244900	190800	190800	190800	190700	884
489	20241118	110900	77346645900	190800	190700	190800	190700	962
490	20241118	110800	77163132700	190700	190700	190800	190700	1068
491	20241118	110700	76959419400	190700	190700	190800	190600	772
492	20241118	110600	76812185700	190700	190700	190800	190700	659
493	20241118	110500	76686488000	190700	190700	190800	190600	3191
494	20241118	110400	76077877300	190700	190700	190800	190600	1125
495	20241118	110300	75863343100	190700	190600	190800	190600	785
496	20241118	110200	75713676900	190600	190800	190800	190600	717
497	20241118	110100	75576942200	190700	190700	190800	190700	1404
498	20241118	110000	75309185300	190800	190700	190800	190700	1393
499	20241118	105900	75043534900	190800	190700	190800	190700	921
500	20241118	105800	74867864700	190700	190700	190800	190700	851
501	20241118	105700	74705573800	190700	190800	190800	190700	832
502	20241118	105600	74546899500	190700	190600	190800	190600	1304
503	20241118	105500	74298217000	190700	190600	190700	190600	397
504	20241118	105400	74222536700	190600	190600	190700	190500	705
505	20241118	105300	74088150000	190500	190700	190700	190500	1087
506	20241118	105200	73880978700	190600	190500	190700	190400	1503
507	20241118	105100	73594550600	190500	190500	190800	190500	8423
508	20241118	105000	71989342300	190400	190300	190500	190200	3678
509	20241118	104900	71289128200	190200	190200	190300	190100	1411
510	20241118	104800	71020739600	190200	190100	190200	190100	476
511	20241118	104700	70930219300	190200	190200	190200	190100	296
512	20241118	104600	70873925800	190200	190100	190200	190100	634
513	20241118	104500	70753362900	190100	190300	190300	190000	1419
514	20241118	104400	70483538700	190200	190100	190300	190000	3888
515	20241118	104300	69744132800	190000	190100	190100	190000	405
516	20241118	104200	69667165200	190000	190000	190100	190000	315
517	20241118	104100	69607296500	190100	190100	190100	190000	1179
518	20241118	104000	69383282000	190100	190000	190100	189900	1367
519	20241118	103900	69123512600	190000	189900	190100	189800	1381
520	20241118	103800	68861155400	189900	190000	190000	189800	977
521	20241118	103700	68675600700	189900	189800	190100	189800	3764
522	20241118	103600	67960500200	189800	189700	189800	189700	1390
523	20241118	103500	67696703000	189700	189600	189800	189600	1035
524	20241118	103400	67500331500	189700	189700	189700	189600	964
525	20241118	103300	67317508200	189700	189800	189800	189600	735
526	20241118	103200	67178099100	189700	189800	189900	189600	1083
527	20241118	103100	66972595700	189800	189900	189900	189700	2151
528	20241118	103000	66564369700	189900	189900	190000	189800	748
529	20241118	102900	66422324800	190000	189900	190000	189800	1295
530	20241118	102800	66176400400	189900	189900	190000	189800	1339
531	20241118	102700	65922128300	189900	189900	190000	189800	2110
532	20241118	102600	65521487300	190000	190100	190200	189900	4907
533	20241118	102500	64588822100	190100	190100	190200	190100	781
534	20241118	102400	64440331400	190100	190100	190200	190100	782
535	20241118	102300	64291633800	190100	190200	190300	190100	636
536	20241118	102200	64170679100	190300	190200	190300	190100	879
537	20241118	102100	64003478000	190200	190300	190400	190200	1678
538	20241118	102000	63684155200	190300	190200	190400	190000	3099
539	20241118	101900	63094669800	190200	190200	190300	190100	1173
540	20241118	101800	62871625700	190300	190200	190300	190100	1626
541	20241118	101700	62562403000	190100	190100	190200	190000	827
542	20241118	101600	62405182900	190100	190000	190100	189900	1033
543	20241118	101500	62208880000	190000	190000	190000	189900	2952
544	20241118	101400	61648026300	189900	189900	190000	189900	291
545	20241118	101300	61592743700	189900	190000	190000	189800	2556
546	20241118	101200	61107148700	189900	189900	190000	189900	1680
547	20241118	101100	60788112200	189900	189900	190000	189900	400
548	20241118	101000	60712148800	190000	190300	190300	189900	3016
549	20241118	100900	60138991900	190200	190300	190400	190200	1838
550	20241118	100800	59789191200	190300	190300	190400	190300	775
551	20241118	100700	59641648500	190300	190100	190300	190100	2226
552	20241118	100600	59218193600	190200	190100	190200	190000	1779
553	20241118	100500	58879947100	190100	190200	190200	190100	2297
554	20241118	100400	58443164500	190200	190100	190200	190000	2447
555	20241118	100300	57977941300	190000	189900	190100	189900	4241
556	20241118	100200	57172121800	189900	189800	190000	189800	2625
557	20241118	100100	56673630800	189900	189600	189900	189600	1432
558	20241118	100000	56401864400	189700	189800	189800	189600	1113
559	20241118	095900	56190719900	189700	189600	189800	189600	1740
560	20241118	095800	55860635900	189600	189700	189800	189600	1921
561	20241118	095700	55496230100	189700	189500	189800	189500	1329
562	20241118	095600	55244064100	189600	189800	189800	189500	5996
563	20241118	095500	54106863400	189800	189800	189900	189700	2090
564	20241118	095400	53710189100	189900	189900	189900	189700	1718
565	20241118	095300	53384157000	189900	189900	190100	189800	3246
566	20241118	095200	52767697500	189900	190000	190000	189900	1776
567	20241118	095100	52430386400	190000	189900	190100	189700	4424
568	20241118	095000	51590013700	190000	189700	190000	189600	4510
569	20241118	094900	50734001900	189600	189600	189700	189500	2547
570	20241118	094800	50251076300	189700	189600	189700	189500	4418
571	20241118	094700	49413717200	189600	189800	189800	189500	3178
572	20241118	094600	48810940000	189800	189900	189900	189700	2582
573	20241118	094500	48320846900	189900	189900	189900	189700	2859
574	20241118	094400	47778100100	189800	189900	190000	189800	2202
575	20241118	094300	47359977600	189900	190000	190100	189800	2634
576	20241118	094200	46859676600	190000	190100	190200	190000	1508
577	20241118	094100	46573008700	190100	190200	190200	190100	1359
578	20241118	094000	46314630600	190100	189800	190200	189800	4071
579	20241118	093900	45541038300	190000	190100	190100	189800	3327
580	20241118	093800	44909036700	190100	190100	190200	190000	2064
581	20241118	093700	44516660500	190200	190100	190200	190000	1311
582	20241118	093600	44267419900	190100	190200	190200	190100	1410
583	20241118	093500	43999336800	190200	190100	190300	190000	2520
584	20241118	093400	43520236200	190200	190200	190300	190000	3467
585	20241118	093300	42861053600	190200	190300	190300	190000	1615
586	20241118	093200	42553913100	190300	190400	190500	190100	1516
587	20241118	093100	42265508300	190300	190000	190500	190000	2450
588	20241118	093000	41799362800	190100	190400	190600	190000	2610
589	20241118	092900	41302703000	190400	190600	190600	190300	2061
590	20241118	092800	40910131300	190500	190400	190600	190400	3083
591	20241118	092700	40322778300	190500	190000	190500	189900	2592
592	20241118	092600	39829691300	189900	189900	190300	189800	10666
593	20241118	092500	37802436800	189900	189700	189900	189300	7607
594	20241118	092400	36360186600	189900	189900	190000	189600	4579
595	20241118	092300	35490788900	189900	189800	190000	189500	6490
596	20241118	092200	34259435000	189900	190100	190100	189800	3685
597	20241118	092100	33559528500	190000	190100	190200	189800	7597
598	20241118	092000	32116136700	190100	190000	190200	190000	3355
599	20241118	091900	31478391500	190100	190400	190400	190000	4286
600	20241118	091800	30663195100	190400	190500	190600	189800	12948
601	20241118	091700	28201043400	190500	191100	191100	190300	3263
602	20241118	091600	27578510100	191100	191500	191500	190900	8733
603	20241118	091500	25908061700	191500	191500	191600	191400	3348
604	20241118	091400	25266899100	191500	191600	191600	191400	4070
605	20241118	091300	24487388500	191600	191500	191600	191500	3371
606	20241118	091200	23841736300	191500	191600	191600	191500	4962
607	20241118	091100	22891319100	191600	191500	191700	191500	4427
608	20241118	091000	22043240200	191600	191600	191600	191400	2476
609	20241118	090900	21568987200	191600	191500	191600	191300	2742
610	20241118	090800	21043969000	191500	191700	191700	191000	10734
611	20241118	090700	18989936200	191700	191500	191800	191100	9117
612	20241118	090600	17244016900	191400	191600	191700	191300	5653
613	20241118	090500	16161334900	191600	191700	191800	191300	7619
614	20241118	090400	14702010600	191800	190900	191800	190800	12813
615	20241118	090300	12250513300	190900	191200	191300	190800	8169
616	20241118	090200	10689780600	191200	190800	191400	190600	11639
617	20241118	090100	8465664900	190800	190300	191100	190000	13656
618	20241118	090000	5866643600	190300	191000	191100	190200	30442