KissMeData/029780/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	191100	1476236100	40550	40550	40550	40550	2517
3	20241119	191000	1476236100	40550	40550	40550	40550	0
4	20241119	190900	1476236100	40550	40550	40550	40550	0
5	20241119	190800	1476236100	40550	40550	40550	40550	0
6	20241119	190700	1476236100	40550	40550	40550	40550	0
7	20241119	190600	1476236100	40550	40550	40550	40550	0
8	20241119	190500	1476236100	40550	40550	40550	40550	0
9	20241119	190400	1476236100	40550	40550	40550	40550	0
10	20241119	190300	1476236100	40550	40550	40550	40550	0
11	20241119	190200	1476236100	40550	40550	40550	40550	0
12	20241119	190100	1476236100	40550	40550	40550	40550	0
13	20241119	190000	1476236100	40550	40550	40550	40550	0
14	20241119	185900	1476236100	40550	40550	40550	40550	0
15	20241119	185800	1476236100	40550	40550	40550	40550	0
16	20241119	185700	1476236100	40550	40550	40550	40550	0
17	20241119	185600	1476236100	40550	40550	40550	40550	0
18	20241119	185500	1476236100	40550	40550	40550	40550	0
19	20241119	185400	1476236100	40550	40550	40550	40550	0
20	20241119	185300	1476236100	40550	40550	40550	40550	0
21	20241119	185200	1476236100	40550	40550	40550	40550	0
22	20241119	185100	1476236100	40550	40550	40550	40550	0
23	20241119	185000	1476236100	40550	40550	40550	40550	0
24	20241119	184900	1476236100	40550	40550	40550	40550	0
25	20241119	184800	1476236100	40550	40550	40550	40550	0
26	20241119	184700	1476236100	40550	40550	40550	40550	0
27	20241119	184600	1476236100	40550	40550	40550	40550	0
28	20241119	184500	1476236100	40550	40550	40550	40550	0
29	20241119	184400	1476236100	40550	40550	40550	40550	0
30	20241119	184300	1476236100	40550	40550	40550	40550	0
31	20241119	184200	1476236100	40550	40550	40550	40550	0
32	20241119	184100	1476236100	40550	40550	40550	40550	2517
33	20241119	184000	1476236100	40550	40550	40550	40550	0
34	20241119	183900	1476236100	40550	40550	40550	40550	0
35	20241119	183800	1476236100	40550	40550	40550	40550	0
36	20241119	183700	1476236100	40550	40550	40550	40550	0
37	20241119	183600	1476236100	40550	40550	40550	40550	0
38	20241119	183500	1476236100	40550	40550	40550	40550	0
39	20241119	183400	1476236100	40550	40550	40550	40550	0
40	20241119	183300	1476236100	40550	40550	40550	40550	0
41	20241119	183200	1476236100	40550	40550	40550	40550	0
42	20241119	183100	1476236100	40550	40550	40550	40550	0
43	20241119	183000	1476236100	40550	40550	40550	40550	0
44	20241119	182900	1476236100	40550	40550	40550	40550	0
45	20241119	182800	1476236100	40550	40550	40550	40550	0
46	20241119	182700	1476236100	40550	40550	40550	40550	0
47	20241119	182600	1476236100	40550	40550	40550	40550	0
48	20241119	182500	1476236100	40550	40550	40550	40550	0
49	20241119	182400	1476236100	40550	40550	40550	40550	0
50	20241119	182300	1476236100	40550	40550	40550	40550	0
51	20241119	182200	1476236100	40550	40550	40550	40550	0
52	20241119	182100	1476236100	40550	40550	40550	40550	0
53	20241119	182000	1476236100	40550	40550	40550	40550	0
54	20241119	181900	1476236100	40550	40550	40550	40550	0
55	20241119	181800	1476236100	40550	40550	40550	40550	0
56	20241119	181700	1476236100	40550	40550	40550	40550	0
57	20241119	181600	1476236100	40550	40550	40550	40550	0
58	20241119	181500	1476236100	40550	40550	40550	40550	0
59	20241119	181400	1476236100	40550	40550	40550	40550	0
60	20241119	181300	1476236100	40550	40550	40550	40550	0
61	20241119	181200	1476236100	40550	40550	40550	40550	0
62	20241119	181100	1476236100	40550	40550	40550	40550	2517
63	20241119	181000	1476236100	40550	40550	40550	40550	0
64	20241119	180900	1476236100	40550	40550	40550	40550	0
65	20241119	180800	1476236100	40550	40550	40550	40550	0
66	20241119	180700	1476236100	40550	40550	40550	40550	0
67	20241119	180600	1476236100	40550	40550	40550	40550	0
68	20241119	180500	1476236100	40550	40550	40550	40550	0
69	20241119	180400	1476236100	40550	40550	40550	40550	0
70	20241119	180300	1476236100	40550	40550	40550	40550	0
71	20241119	180200	1476236100	40550	40550	40550	40550	0
72	20241119	180100	1476236100	40550	40550	40550	40550	0
73	20241119	180000	1476236100	40550	40550	40550	40550	0
74	20241119	175900	1476236100	40550	40550	40550	40550	0
75	20241119	175800	1476236100	40550	40550	40550	40550	0
76	20241119	175700	1476236100	40550	40550	40550	40550	0
77	20241119	175600	1476236100	40550	40550	40550	40550	0
78	20241119	175500	1476236100	40550	40550	40550	40550	0
79	20241119	175400	1476236100	40550	40550	40550	40550	0
80	20241119	175300	1476236100	40550	40550	40550	40550	0
81	20241119	175200	1476236100	40550	40550	40550	40550	0
82	20241119	175100	1476236100	40550	40550	40550	40550	0
83	20241119	175000	1476236100	40550	40550	40550	40550	0
84	20241119	174900	1476236100	40550	40550	40550	40550	0
85	20241119	174800	1476236100	40550	40550	40550	40550	0
86	20241119	174700	1476236100	40550	40550	40550	40550	0
87	20241119	174600	1476236100	40550	40550	40550	40550	0
88	20241119	174500	1476236100	40550	40550	40550	40550	0
89	20241119	174400	1476236100	40550	40550	40550	40550	0
90	20241119	174300	1476236100	40550	40550	40550	40550	0
91	20241119	174200	1476236100	40550	40550	40550	40550	0
92	20241119	174100	1476236100	40550	40550	40550	40550	2517
93	20241119	174000	1476236100	40550	40550	40550	40550	0
94	20241119	173900	1476236100	40550	40550	40550	40550	0
95	20241119	173800	1476236100	40550	40550	40550	40550	0
96	20241119	173700	1476236100	40550	40550	40550	40550	0
97	20241119	173600	1476236100	40550	40550	40550	40550	0
98	20241119	173500	1476236100	40550	40550	40550	40550	0
99	20241119	173400	1476236100	40550	40550	40550	40550	0
100	20241119	173300	1476236100	40550	40550	40550	40550	0
101	20241119	173200	1476236100	40550	40550	40550	40550	0
102	20241119	173100	1476236100	40550	40550	40550	40550	0
103	20241119	173000	1476236100	40550	40550	40550	40550	0
104	20241119	172900	1476236100	40550	40550	40550	40550	0
105	20241119	172800	1476236100	40550	40550	40550	40550	0
106	20241119	172700	1476236100	40550	40550	40550	40550	0
107	20241119	172600	1476236100	40550	40550	40550	40550	0
108	20241119	172500	1476236100	40550	40550	40550	40550	0
109	20241119	172400	1476236100	40550	40550	40550	40550	0
110	20241119	172300	1476236100	40550	40550	40550	40550	0
111	20241119	172200	1476236100	40550	40550	40550	40550	0
112	20241119	172100	1476236100	40550	40550	40550	40550	0
113	20241119	172000	1476236100	40550	40550	40550	40550	0
114	20241119	171900	1476236100	40550	40550	40550	40550	0
115	20241119	171800	1476236100	40550	40550	40550	40550	0
116	20241119	171700	1476236100	40550	40550	40550	40550	0
117	20241119	171600	1476236100	40550	40550	40550	40550	0
118	20241119	171500	1476236100	40550	40550	40550	40550	0
119	20241119	171400	1476236100	40550	40550	40550	40550	0
120	20241119	171300	1476236100	40550	40550	40550	40550	0
121	20241119	171200	1476236100	40550	40550	40550	40550	0
122	20241119	171100	1476236100	40550	40550	40550	40550	2517
123	20241119	171000	1476236100	40550	40550	40550	40550	0
124	20241119	170900	1476236100	40550	40550	40550	40550	0
125	20241119	170800	1476236100	40550	40550	40550	40550	0
126	20241119	170700	1476236100	40550	40550	40550	40550	0
127	20241119	170600	1476236100	40550	40550	40550	40550	0
128	20241119	170500	1476236100	40550	40550	40550	40550	0
129	20241119	170400	1476236100	40550	40550	40550	40550	0
130	20241119	170300	1476236100	40550	40550	40550	40550	0
131	20241119	170200	1476236100	40550	40550	40550	40550	0
132	20241119	170100	1476236100	40550	40550	40550	40550	0
133	20241119	170000	1476236100	40550	40550	40550	40550	0
134	20241119	165900	1476236100	40550	40550	40550	40550	0
135	20241119	165800	1476236100	40550	40550	40550	40550	0
136	20241119	165700	1476236100	40550	40550	40550	40550	0
137	20241119	165600	1476236100	40550	40550	40550	40550	0
138	20241119	165500	1476236100	40550	40550	40550	40550	0
139	20241119	165400	1476236100	40550	40550	40550	40550	0
140	20241119	165300	1476236100	40550	40550	40550	40550	0
141	20241119	165200	1476236100	40550	40550	40550	40550	0
142	20241119	165100	1476236100	40550	40550	40550	40550	0
143	20241119	165000	1476236100	40550	40550	40550	40550	0
144	20241119	164900	1476236100	40550	40550	40550	40550	0
145	20241119	164800	1476236100	40550	40550	40550	40550	0
146	20241119	164700	1476236100	40550	40550	40550	40550	0
147	20241119	164600	1476236100	40550	40550	40550	40550	0
148	20241119	164500	1476236100	40550	40550	40550	40550	0
149	20241119	164400	1476236100	40550	40550	40550	40550	0
150	20241119	164300	1476236100	40550	40550	40550	40550	0
151	20241119	164200	1476236100	40550	40550	40550	40550	0
152	20241119	164100	1476236100	40550	40550	40550	40550	2517
153	20241119	164000	1476236100	40550	40550	40550	40550	0
154	20241119	163900	1476236100	40550	40550	40550	40550	0
155	20241119	163800	1476236100	40550	40550	40550	40550	0
156	20241119	163700	1476236100	40550	40550	40550	40550	0
157	20241119	163600	1476236100	40550	40550	40550	40550	0
158	20241119	163500	1476236100	40550	40550	40550	40550	0
159	20241119	163400	1476236100	40550	40550	40550	40550	0
160	20241119	163300	1476236100	40550	40550	40550	40550	0
161	20241119	163200	1476236100	40550	40550	40550	40550	0
162	20241119	163100	1476236100	40550	40550	40550	40550	0
163	20241119	163000	1476236100	40550	40550	40550	40550	0
164	20241119	162900	1476236100	40550	40550	40550	40550	0
165	20241119	162800	1476236100	40550	40550	40550	40550	0
166	20241119	162700	1476236100	40550	40550	40550	40550	0
167	20241119	162600	1476236100	40550	40550	40550	40550	0
168	20241119	162500	1476236100	40550	40550	40550	40550	0
169	20241119	162400	1476236100	40550	40550	40550	40550	0
170	20241119	162300	1476236100	40550	40550	40550	40550	0
171	20241119	162200	1476236100	40550	40550	40550	40550	0
172	20241119	162100	1476236100	40550	40550	40550	40550	0
173	20241119	162000	1476236100	40550	40550	40550	40550	0
174	20241119	161900	1476236100	40550	40550	40550	40550	0
175	20241119	161800	1476236100	40550	40550	40550	40550	0
176	20241119	161700	1476236100	40550	40550	40550	40550	0
177	20241119	161600	1476236100	40550	40550	40550	40550	0
178	20241119	161500	1476236100	40550	40550	40550	40550	0
179	20241119	161400	1476236100	40550	40550	40550	40550	0
180	20241119	161300	1476236100	40550	40550	40550	40550	0
181	20241119	161200	1476236100	40550	40550	40550	40550	0
182	20241119	161100	1476236100	40550	40550	40550	40550	2517
183	20241119	161000	1476236100	40550	40550	40550	40550	0
184	20241119	160900	1476236100	40550	40550	40550	40550	0
185	20241119	160800	1476236100	40550	40550	40550	40550	0
186	20241119	160700	1476236100	40550	40550	40550	40550	0
187	20241119	160600	1476236100	40550	40550	40550	40550	0
188	20241119	160500	1476236100	40550	40550	40550	40550	0
189	20241119	160400	1476236100	40550	40550	40550	40550	0
190	20241119	160300	1476236100	40550	40550	40550	40550	0
191	20241119	160200	1476236100	40550	40550	40550	40550	0
192	20241119	160100	1476236100	40550	40550	40550	40550	0
193	20241119	160000	1476236100	40550	40550	40550	40550	0
194	20241119	155900	1476236100	40550	40550	40550	40550	0
195	20241119	155800	1476236100	40550	40550	40550	40550	0
196	20241119	155700	1476236100	40550	40550	40550	40550	0
197	20241119	155600	1476236100	40550	40550	40550	40550	0
198	20241119	155500	1476236100	40550	40550	40550	40550	0
199	20241119	155400	1476236100	40550	40550	40550	40550	0
200	20241119	155300	1476236100	40550	40550	40550	40550	0
201	20241119	155200	1476236100	40550	40550	40550	40550	0
202	20241119	155100	1476236100	40550	40550	40550	40550	0
203	20241119	155000	1476236100	40550	40550	40550	40550	0
204	20241119	154900	1476236100	40550	40550	40550	40550	0
205	20241119	154800	1476236100	40550	40550	40550	40550	0
206	20241119	154700	1476236100	40550	40550	40550	40550	0
207	20241119	154600	1476236100	40550	40550	40550	40550	0
208	20241119	154500	1476236100	40550	40550	40550	40550	0
209	20241119	154400	1476236100	40550	40550	40550	40550	0
210	20241119	154300	1476236100	40550	40550	40550	40550	0
211	20241119	154200	1476236100	40550	40550	40550	40550	0
212	20241119	154100	1476236100	40550	40550	40550	40550	2517
213	20241119	154000	1476236100	40550	40550	40550	40550	0
214	20241119	153900	1476236100	40550	40550	40550	40550	0
215	20241119	153800	1476236100	40550	40550	40550	40550	0
216	20241119	153700	1476236100	40550	40550	40550	40550	0
217	20241119	153600	1476236100	40550	40550	40550	40550	0
218	20241119	153500	1476236100	40550	40550	40550	40550	0
219	20241119	153400	1476236100	40550	40550	40550	40550	0
220	20241119	153300	1476236100	40550	40550	40550	40550	0
221	20241119	153200	1476236100	40550	40550	40550	40550	0
222	20241119	153100	1476236100	40550	40550	40550	40550	0
223	20241119	153000	1476236100	40550	40550	40550	40550	2517
224	20241119	152900	1374171750	40550	40550	40550	40550	0
225	20241119	152800	1374171750	40550	40550	40550	40550	0
226	20241119	152700	1374171750	40550	40550	40550	40550	0
227	20241119	152600	1374171750	40550	40550	40550	40550	0
228	20241119	152500	1374171750	40550	40550	40550	40550	0
229	20241119	152400	1374171750	40550	40550	40550	40550	0
230	20241119	152300	1374171750	40550	40550	40550	40550	0
231	20241119	152200	1374171750	40550	40550	40550	40550	0
232	20241119	152100	1374171750	40550	40550	40550	40550	0
233	20241119	152000	1374171750	40550	40550	40550	40550	0
234	20241119	151900	1374171750	40550	40550	40650	40550	77
235	20241119	151800	1371045300	40550	40550	40650	40550	19
236	20241119	151700	1370274750	40550	40650	40650	40550	19
237	20241119	151600	1369503800	40550	40600	40650	40550	109
238	20241119	151500	1365077100	40550	40600	40600	40550	300
239	20241119	151400	1352897500	40550	40550	40600	40550	37
240	20241119	151300	1351396400	40600	40550	40600	40550	58
241	20241119	151200	1349042600	40550	40550	40600	40550	29
242	20241119	151100	1347865450	40550	40600	40600	40550	73
243	20241119	151000	1344902100	40550	40550	40600	40550	40
244	20241119	150900	1343278800	40550	40600	40600	40550	27
245	20241119	150800	1342182850	40550	40550	40600	40550	5
246	20241119	150700	1341980050	40550	40600	40600	40550	14
247	20241119	150600	1341411800	40550	40600	40600	40550	140
248	20241119	150500	1335728050	40650	40600	40650	40600	9
249	20241119	150400	1335362450	40650	40650	40700	40600	61
250	20241119	150300	1332882500	40650	40700	40700	40650	38
251	20241119	150200	1331336150	40650	40600	40700	40600	56
252	20241119	150100	1329059500	40650	40650	40650	40600	71
253	20241119	150000	1326173650	40650	40650	40700	40600	84
254	20241119	145900	1322756650	40700	40650	40700	40600	112
255	20241119	145800	1318203750	40600	40650	40650	40600	16
256	20241119	145700	1317553600	40600	40600	40650	40600	42
257	20241119	145600	1315846500	40650	40650	40650	40600	64
258	20241119	145500	1313245250	40600	40600	40650	40600	36
259	20241119	145400	1311782350	40600	40650	40650	40600	38
260	20241119	145300	1310239050	40600	40600	40650	40600	61
261	20241119	145200	1307759750	40600	40600	40650	40600	21
262	20241119	145100	1306906450	40600	40600	40650	40600	14
263	20241119	145000	1306337700	40600	40600	40650	40600	48
264	20241119	144900	1304388000	40600	40650	40650	40550	103
265	20241119	144800	1300206350	40650	40600	40650	40550	16
266	20241119	144700	1299556450	40550	40600	40600	40550	43
267	20241119	144600	1297810900	40600	40550	40650	40550	96
268	20241119	144500	1293911000	40600	40550	40600	40550	42
269	20241119	144400	1292206250	40600	40600	40600	40550	43
270	20241119	144300	1290460600	40600	40550	40600	40550	56
271	20241119	144200	1288187450	40600	40550	40600	40550	50
272	20241119	144100	1286157550	40550	40550	40650	40550	28
273	20241119	144000	1285020700	40600	40650	40650	40600	124
274	20241119	143900	1279982800	40600	40600	40650	40600	57
275	20241119	143800	1277666050	40600	40600	40650	40600	12
276	20241119	143700	1277178500	40600	40600	40650	40600	48
277	20241119	143600	1275229550	40600	40650	40700	40600	82
278	20241119	143500	1271896400	40650	40600	40650	40600	27
279	20241119	143400	1270799200	40600	40650	40650	40550	7
280	20241119	143300	1270515050	40650	40600	40650	40550	116
281	20241119	143200	1265805550	40600	40650	40650	40600	108
282	20241119	143100	1261417600	40650	40700	40700	40650	26
283	20241119	143000	1260360450	40650	40600	40700	40600	158
284	20241119	142900	1253937350	40650	40600	40650	40600	60
285	20241119	142800	1251498500	40600	40600	40650	40550	26
286	20241119	142700	1250442000	40600	40600	40600	40550	233
287	20241119	142600	1240982400	40550	40550	40600	40550	91
288	20241119	142500	1237288850	40550	40550	40550	40500	131
289	20241119	142400	1231977100	40550	40500	40550	40500	19
290	20241119	142300	1231206950	40550	40550	40550	40500	19
291	20241119	142200	1230436650	40550	40500	40550	40500	54
292	20241119	142100	1228247300	40500	40550	40550	40500	22
293	20241119	142000	1227355350	40500	40500	40550	40500	13
294	20241119	141900	1226828450	40550	40550	40550	40500	64
295	20241119	141800	1224233450	40500	40450	40500	40450	171
296	20241119	141700	1217308100	40500	40550	40550	40500	84
297	20241119	141600	1213905900	40550	40550	40600	40550	66
298	20241119	141500	1211229000	40600	40700	40700	40600	355
299	20241119	141400	1196802100	40650	40650	40700	40650	11
300	20241119	141300	1196354750	40700	40650	40700	40650	23
301	20241119	141200	1195419050	40650	40650	40700	40650	69
302	20241119	141100	1192611300	40650	40700	40700	40650	16
303	20241119	141000	1191960450	40700	40700	40700	40650	18
304	20241119	140900	1191227900	40700	40700	40700	40650	7
305	20241119	140800	1190943150	40700	40700	40700	40700	52
306	20241119	140700	1188826750	40700	40700	40700	40700	18
307	20241119	140600	1188094150	40650	40700	40700	40650	16
308	20241119	140500	1187443050	40650	40600	40700	40600	70
309	20241119	140400	1184598550	40600	40600	40600	40550	17
310	20241119	140300	1183908500	40600	40600	40600	40600	12
311	20241119	140200	1183421300	40600	40650	40650	40600	74
312	20241119	140100	1180414150	40650	40550	40650	40550	23
313	20241119	140000	1179480300	40550	40650	40650	40550	1037
314	20241119	135900	1137412550	40700	40700	40700	40700	39
315	20241119	135800	1135825250	40700	40700	40700	40700	77
316	20241119	135700	1132691350	40700	40700	40700	40700	12
317	20241119	135600	1132202950	40700	40700	40700	40650	20
318	20241119	135500	1131389200	40700	40700	40700	40700	85
319	20241119	135400	1127929700	40700	40700	40700	40700	6
320	20241119	135300	1127685500	40700	40700	40700	40650	103
321	20241119	135200	1123493600	40700	40650	40700	40650	22
322	20241119	135100	1122598250	40700	40750	40750	40650	99
323	20241119	135000	1118569000	40750	40750	40750	40750	34
324	20241119	134900	1117183500	40750	40750	40750	40750	16
325	20241119	134800	1116531500	40700	40700	40750	40700	97
326	20241119	134700	1112583050	40700	40700	40700	40700	9
327	20241119	134600	1112216750	40700	40700	40700	40650	13
328	20241119	134500	1111687800	40700	40700	40700	40650	84
329	20241119	134400	1108269050	40700	40700	40700	40700	21
330	20241119	134300	1107414350	40650	40700	40700	40650	10
331	20241119	134200	1107007500	40700	40700	40700	40700	18
332	20241119	134100	1106274900	40700	40700	40700	40650	140
333	20241119	134000	1100581200	40700	40700	40700	40700	27
334	20241119	133900	1099482300	40700	40700	40700	40700	24
335	20241119	133800	1098505500	40700	40700	40750	40650	195
336	20241119	133700	1090568300	40700	40700	40700	40700	15
337	20241119	133600	1089957800	40700	40650	40700	40650	18
338	20241119	133500	1089225700	40650	40700	40700	40650	35
339	20241119	133400	1087801350	40700	40700	40700	40700	28
340	20241119	133300	1086661750	40650	40650	40700	40650	49
341	20241119	133200	1084668500	40700	40700	40700	40700	18
342	20241119	133100	1083935900	40650	40750	40750	40650	167
343	20241119	133000	1077136650	40750	40750	40800	40700	229
344	20241119	132900	1067805300	40800	40800	40800	40750	29
345	20241119	132800	1066622500	40750	40800	40800	40750	39
346	20241119	132700	1065031350	40750	40800	40800	40750	39
347	20241119	132600	1063440250	40800	40800	40800	40800	18
348	20241119	132500	1062705850	40800	40800	40800	40750	15
349	20241119	132400	1062093950	40800	40750	40800	40700	192
350	20241119	132300	1054269950	40750	40700	40750	40700	40
351	20241119	132200	1052640350	40700	40750	40750	40700	17
352	20241119	132100	1051947700	40750	40700	40750	40700	66
353	20241119	132000	1049258600	40750	40750	40750	40700	16
354	20241119	131900	1048606700	40750	40750	40750	40700	22
355	20241119	131800	1047710600	40750	40750	40750	40750	22
356	20241119	131700	1046814100	40750	40750	40750	40700	74
357	20241119	131600	1043799050	40700	40750	40750	40700	15
358	20241119	131500	1043188400	40750	40750	40750	40750	17
359	20241119	131400	1042495650	40700	40750	40750	40700	45
360	20241119	131300	1040662000	40700	40700	40700	40700	0
361	20241119	131200	1040662000	40700	40750	40750	40700	35
362	20241119	131100	1039236550	40700	40750	40750	40700	18
363	20241119	131000	1038503450	40750	40700	40750	40700	46
364	20241119	130900	1036629550	40700	40750	40750	40700	38
365	20241119	130800	1035082900	40750	40750	40750	40750	5
366	20241119	130700	1034879150	40750	40750	40750	40750	56
367	20241119	130600	1032597150	40750	40750	40750	40750	53
368	20241119	130500	1030437400	40750	40750	40750	40750	5
369	20241119	130400	1030233650	40750	40750	40750	40700	50
370	20241119	130300	1028196550	40750	40750	40750	40750	8
371	20241119	130200	1027870550	40750	40700	40750	40700	16
372	20241119	130100	1027219000	40750	40750	40750	40750	14
373	20241119	130000	1026648500	40750	40750	40750	40700	39
374	20241119	125900	1025059500	40750	40750	40750	40750	26
375	20241119	125800	1024000000	40750	40750	40750	40750	1
376	20241119	125700	1023959250	40750	40650	40750	40650	137
377	20241119	125600	1018383150	40700	40700	40700	40700	0
378	20241119	125500	1018383150	40700	40650	40700	40650	6
379	20241119	125400	1018139000	40700	40700	40700	40700	37
380	20241119	125300	1016633100	40700	40700	40700	40700	31
381	20241119	125200	1015371400	40700	40700	40700	40700	1
382	20241119	125100	1015330700	40700	40700	40700	40700	25
383	20241119	125000	1014313200	40700	40700	40700	40650	53
384	20241119	124900	1012156500	40700	40700	40700	40650	79
385	20241119	124800	1008941600	40650	40700	40700	40650	4
386	20241119	124700	1008778850	40700	40700	40700	40700	39
387	20241119	124600	1007191550	40650	40700	40700	40650	11
388	20241119	124500	1006744250	40650	40700	40700	40650	24
389	20241119	124400	1005767850	40700	40700	40700	40700	13
390	20241119	124300	1005238750	40700	40700	40700	40700	30
391	20241119	124200	1004017750	40650	40700	40700	40650	11
392	20241119	124100	1003570400	40650	40650	40650	40650	9
393	20241119	124000	1003204550	40700	40700	40700	40700	43
394	20241119	123900	1001454450	40700	40700	40700	40700	1
395	20241119	123800	1001413750	40700	40700	40700	40650	28
396	20241119	123700	1000274950	40700	40700	40700	40700	11
397	20241119	123600	999827250	40700	40700	40700	40700	35
398	20241119	123500	998402750	40700	40700	40700	40700	1
399	20241119	123400	998362050	40700	40700	40700	40700	4
400	20241119	123300	998199250	40700	40650	40700	40650	43
401	20241119	123200	996449350	40650	40650	40700	40650	15
402	20241119	123100	995839450	40650	40700	40700	40650	38
403	20241119	123000	994294600	40650	40650	40650	40650	81
404	20241119	122900	991001950	40650	40650	40650	40650	4
405	20241119	122800	990839350	40600	40600	40600	40600	54
406	20241119	122700	988646950	40600	40550	40650	40550	173
407	20241119	122600	981622200	40600	40550	40600	40550	54
408	20241119	122500	979431000	40600	40600	40600	40600	5
409	20241119	122400	979228000	40600	40600	40600	40600	1
410	20241119	122300	979187400	40550	40600	40600	40550	57
411	20241119	122200	976873750	40550	40550	40550	40550	50
412	20241119	122100	974846250	40550	40600	40600	40550	6
413	20241119	122000	974602750	40600	40600	40600	40600	13
414	20241119	121900	974074950	40600	40600	40600	40550	39
415	20241119	121800	972491950	40600	40600	40600	40600	1
416	20241119	121700	972451350	40600	40550	40600	40550	19
417	20241119	121600	971680750	40400	40550	40600	40400	87
418	20241119	121500	968154150	40400	40400	40400	40400	0
419	20241119	121400	968154150	40400	40400	40400	40400	0
420	20241119	121300	968154150	40400	40500	40550	40400	122
421	20241119	121200	963216100	40500	40550	40550	40400	319
422	20241119	121100	950318450	40500	40550	40550	40500	14
423	20241119	121000	949751400	40500	40550	40550	40500	73
424	20241119	120900	946792200	40550	40500	40550	40500	59
425	20241119	120800	944400400	40550	40550	40550	40550	6
426	20241119	120700	944157100	40500	40550	40550	40500	23
427	20241119	120600	943225150	40550	40550	40550	40500	65
428	20241119	120500	940590050	40500	40550	40550	40500	24
429	20241119	120400	939618000	40550	40500	40550	40500	16
430	20241119	120300	938969850	40550	40550	40550	40500	109
431	20241119	120200	934550600	40550	40550	40550	40550	115
432	20241119	120100	929887350	40500	40500	40550	40500	15
433	20241119	120000	929279800	40550	40550	40550	40500	27
434	20241119	115900	928185650	40500	40500	40550	40500	46
435	20241119	115800	926321050	40500	40500	40500	40450	44
436	20241119	115700	924539800	40450	40550	40600	40450	214
437	20241119	115600	915864100	40600	40600	40600	40550	54
438	20241119	115500	913672350	40550	40550	40600	40550	24
439	20241119	115400	912699000	40550	40550	40550	40550	16
440	20241119	115300	912050200	40550	40600	40600	40550	26
441	20241119	115200	910995300	40550	40550	40600	40550	60
442	20241119	115100	908560800	40600	40550	40600	40550	42
443	20241119	115000	906856300	40600	40600	40600	40600	2
444	20241119	114900	906775100	40600	40550	40600	40550	54
445	20241119	114800	904584750	40500	40550	40550	40500	35
446	20241119	114700	903166850	40550	40550	40550	40500	62
447	20241119	114600	900653400	40550	40500	40550	40500	31
448	20241119	114500	899397050	40550	40500	40550	40500	54
449	20241119	114400	897208600	40550	40550	40550	40550	0
450	20241119	114300	897208600	40550	40550	40550	40500	31
451	20241119	114200	895952250	40500	40550	40550	40500	58
452	20241119	114100	893601050	40550	40550	40550	40500	19
453	20241119	114000	892831250	40500	40500	40550	40500	51
454	20241119	113900	890765250	40550	40500	40550	40500	26
455	20241119	113800	889711600	40550	40500	40550	40500	60
456	20241119	113700	887278950	40600	40550	40600	40500	22
457	20241119	113600	886387450	40600	40600	40600	40550	44
458	20241119	113500	884602100	40650	40600	40650	40550	55
459	20241119	113400	882369750	40600	40550	40600	40550	18
460	20241119	113300	881639600	40600	40600	40600	40550	32
461	20241119	113200	880341550	40600	40550	40600	40550	45
462	20241119	113100	878515200	40500	40550	40550	40500	22
463	20241119	113000	877623750	40550	40500	40550	40500	29
464	20241119	112900	876448550	40500	40500	40500	40500	24
465	20241119	112800	875476550	40500	40550	40550	40500	115
466	20241119	112700	870819000	40550	40600	40600	40550	25
467	20241119	112600	869804800	40550	40550	40550	40550	13
468	20241119	112500	869277650	40550	40550	40600	40550	65
469	20241119	112400	866641500	40550	40550	40550	40500	25
470	20241119	112300	865628400	40500	40550	40550	40500	52
471	20241119	112200	863522200	40550	40600	40600	40500	249
472	20241119	112100	853430350	40600	40600	40600	40600	35
473	20241119	112000	852009350	40550	40550	40550	40550	14
474	20241119	111900	851441650	40550	40600	40600	40550	33
475	20241119	111800	850102500	40600	40650	40650	40600	36
476	20241119	111700	848639500	40600	40600	40650	40600	110
477	20241119	111600	844172900	40600	40650	40650	40600	16
478	20241119	111500	843523200	40650	40650	40650	40650	75
479	20241119	111400	840474450	40600	40650	40650	40600	62
480	20241119	111300	837954800	40650	40600	40650	40600	50
481	20241119	111200	835923400	40650	40600	40650	40600	47
482	20241119	111100	834014100	40650	40650	40650	40600	54
483	20241119	111000	831820050	40600	40650	40650	40600	18
484	20241119	110900	831089100	40600	40650	40650	40600	27
485	20241119	110800	829992400	40600	40650	40650	40600	99
486	20241119	110700	825971200	40600	40650	40650	40600	184
487	20241119	110600	818493400	40650	40700	40700	40650	25
488	20241119	110500	817476950	40700	40650	40700	40650	24
489	20241119	110400	816500850	40650	40600	40650	40600	29
490	20241119	110300	815322650	40600	40600	40600	40600	0
491	20241119	110200	815322650	40600	40650	40650	40600	50
492	20241119	110100	813290850	40600	40650	40650	40600	50
493	20241119	110000	811259050	40650	40650	40650	40600	25
494	20241119	105900	810243500	40600	40650	40650	40600	30
495	20241119	105800	809024700	40650	40650	40700	40650	187
496	20241119	105700	801416900	40650	40650	40650	40650	0
497	20241119	105600	801416900	40650	40700	40700	40650	24
498	20241119	105500	800441150	40650	40700	40700	40650	25
499	20241119	105400	799424350	40700	40650	40700	40650	49
500	20241119	105300	797430700	40650	40700	40700	40650	19
501	20241119	105200	796658150	40700	40650	40700	40650	24
502	20241119	105100	795682000	40700	40700	40700	40700	70
503	20241119	105000	792833000	40650	40650	40650	40650	14
504	20241119	104900	792263900	40650	40700	40700	40650	57
505	20241119	104800	789944650	40700	40700	40700	40650	25
506	20241119	104700	788927850	40700	40650	40700	40650	45
507	20241119	104600	787097000	40650	40650	40650	40650	14
508	20241119	104500	786527900	40700	40700	40700	40700	14
509	20241119	104400	785958100	40650	40650	40650	40650	55
510	20241119	104300	783722350	40650	40650	40650	40600	56
511	20241119	104200	781446650	40600	40650	40650	40600	41
512	20241119	104100	779781500	40650	40650	40650	40600	61
513	20241119	104000	777303100	40650	40650	40650	40650	1
514	20241119	103900	777262450	40650	40700	40700	40650	13
515	20241119	103800	776733850	40650	40700	40700	40650	58
516	20241119	103700	774375500	40700	40650	40700	40650	41
517	20241119	103600	772707500	40650	40650	40650	40600	38
518	20241119	103500	771163450	40650	40650	40650	40650	17
519	20241119	103400	770472400	40700	40750	40750	40700	79
520	20241119	103300	767254350	40700	40700	40700	40700	13
521	20241119	103200	766725250	40700	40650	40750	40650	60
522	20241119	103100	764285050	40650	40650	40650	40600	65
523	20241119	103000	761643450	40600	40750	40750	40600	469
524	20241119	102900	742577350	40750	40700	40750	40700	15
525	20241119	102800	741966800	40750	40700	40750	40700	22
526	20241119	102700	741070350	40700	40750	40800	40700	268
527	20241119	102600	730150000	40700	40750	40750	40700	48
528	20241119	102500	728196200	40700	40750	40750	40700	44
529	20241119	102400	726404350	40750	40750	40750	40700	60
530	20241119	102300	723960400	40700	40750	40750	40700	168
531	20241119	102200	717121850	40750	40700	40750	40700	92
532	20241119	102100	713377300	40700	40750	40750	40700	56
533	20241119	102000	711096350	40700	40750	40750	40700	45
534	20241119	101900	709263300	40700	40750	40750	40700	17
535	20241119	101800	708571200	40750	40750	40750	40700	47
536	20241119	101700	706656650	40750	40700	40750	40700	86
537	20241119	101600	703154800	40700	40700	40700	40700	40
538	20241119	101500	701526800	40700	40750	40750	40700	25
539	20241119	101400	700509150	40750	40750	40750	40700	25
540	20241119	101300	699491050	40750	40750	40750	40750	34
541	20241119	101200	698105550	40750	40750	40750	40750	0
542	20241119	101100	698105550	40750	40750	40750	40750	14
543	20241119	101000	697535050	40700	40750	40750	40700	128
544	20241119	100900	692322650	40750	40800	40800	40750	32
545	20241119	100800	691017800	40800	40750	40800	40750	223
546	20241119	100700	681929950	40800	40800	40800	40800	9
547	20241119	100600	681562750	40750	40750	40750	40750	192
548	20241119	100500	673738750	40750	40750	40750	40700	41
549	20241119	100400	672068050	40750	40750	40750	40750	14
550	20241119	100300	671497550	40750	40750	40750	40750	66
551	20241119	100200	668808050	40750	40750	40750	40700	23
552	20241119	100100	667871200	40700	40750	40750	40700	16
553	20241119	100000	667219450	40700	40750	40750	40700	123
554	20241119	095900	662210800	40750	40750	40750	40750	1
555	20241119	095800	662170050	40750	40750	40750	40750	39
556	20241119	095700	660580800	40750	40750	40750	40750	13
557	20241119	095600	660051050	40750	40700	40750	40700	65
558	20241119	095500	657402750	40750	40750	40750	40750	16
559	20241119	095400	656750750	40750	40750	40750	40700	58
560	20241119	095300	654387600	40700	40750	40750	40700	106
561	20241119	095200	650070600	40750	40750	40750	40750	18
562	20241119	095100	649337100	40700	40750	40750	40700	22
563	20241119	095000	648440950	40750	40750	40750	40750	5
564	20241119	094900	648237200	40750	40750	40750	40750	30
565	20241119	094800	647014700	40750	40750	40750	40750	1
566	20241119	094700	646973950	40750	40750	40750	40750	13
567	20241119	094600	646444200	40700	40700	40700	40700	142
568	20241119	094500	640664800	40700	40700	40700	40700	11
569	20241119	094400	640217100	40700	40700	40700	40700	36
570	20241119	094300	638751900	40700	40750	40750	40650	182
571	20241119	094200	631344900	40750	40850	40850	40750	234
572	20241119	094100	621799950	40850	40900	40900	40850	41
573	20241119	094000	620125050	40900	40850	40900	40800	143
574	20241119	093900	614283150	40900	40850	40900	40850	37
575	20241119	093800	612770000	40850	40850	40850	40850	164
576	20241119	093700	606070600	40850	40900	40900	40850	76
577	20241119	093600	602962700	40900	40900	40900	40900	35
578	20241119	093500	601531200	40900	40900	40900	40850	76
579	20241119	093400	598422850	40850	40900	40900	40850	48
580	20241119	093300	596459700	40900	40900	40900	40850	212
581	20241119	093200	587794050	40900	40850	40900	40850	125
582	20241119	093100	582685950	40850	40850	40850	40850	9
583	20241119	093000	582318300	40850	40850	40850	40850	15
584	20241119	092900	581705550	40850	40900	40900	40850	40
585	20241119	092800	580069800	40900	40900	40950	40850	257
586	20241119	092700	569558250	40850	40850	40900	40850	217
587	20241119	092600	560689150	40850	40800	40850	40800	162
588	20241119	092500	554073550	40800	40800	40800	40800	74
589	20241119	092400	551054350	40800	40800	40800	40800	36
590	20241119	092300	549585550	40750	40750	40750	40750	49
591	20241119	092200	547588800	40750	40700	40750	40700	144
592	20241119	092100	541726600	40700	40700	40750	40700	233
593	20241119	092000	532242450	40750	40750	40750	40750	45
594	20241119	091900	530408700	40750	40700	40750	40700	103
595	20241119	091800	526215550	40700	40700	40700	40700	32
596	20241119	091700	524913150	40700	40700	40700	40700	22
597	20241119	091600	524017750	40700	40800	40800	40700	177
598	20241119	091500	516806250	40800	40800	40800	40800	30
599	20241119	091400	515582250	40800	40800	40800	40750	72
600	20241119	091300	512645150	40800	40850	40850	40750	61
601	20241119	091200	510155300	40850	40700	40850	40700	83
602	20241119	091100	506772950	40850	40700	40850	40700	555
603	20241119	091000	484177800	40650	40650	40700	40650	356
604	20241119	090900	469706350	40650	40600	40650	40600	46
605	20241119	090800	467838500	40600	40650	40650	40600	65
606	20241119	090700	465199250	40650	40550	40650	40550	418
607	20241119	090600	448237850	40500	40550	40550	40500	9
608	20241119	090500	447873150	40400	40200	40500	40150	374
609	20241119	090400	432843150	40150	40250	40250	40150	958
610	20241119	090300	394337400	40300	40250	40350	40150	827
611	20241119	090200	361104900	40200	40350	40350	40200	407
612	20241119	090100	344728550	40350	40300	40450	40200	1090
613	20241119	090000	300812950	40350	40450	40750	40250	7438