KissMeData/039130/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	192100	2881042650	49500	49500	49500	49500	1521
3	20241112	192000	2881042650	49500	49500	49500	49500	0
4	20241112	191900	2881042650	49500	49500	49500	49500	0
5	20241112	191800	2881042650	49500	49500	49500	49500	0
6	20241112	191700	2881042650	49500	49500	49500	49500	0
7	20241112	191600	2881042650	49500	49500	49500	49500	0
8	20241112	191500	2881042650	49500	49500	49500	49500	0
9	20241112	191400	2881042650	49500	49500	49500	49500	0
10	20241112	191300	2881042650	49500	49500	49500	49500	0
11	20241112	191200	2881042650	49500	49500	49500	49500	0
12	20241112	191100	2881042650	49500	49500	49500	49500	0
13	20241112	191000	2881042650	49500	49500	49500	49500	0
14	20241112	190900	2881042650	49500	49500	49500	49500	0
15	20241112	190800	2881042650	49500	49500	49500	49500	0
16	20241112	190700	2881042650	49500	49500	49500	49500	0
17	20241112	190600	2881042650	49500	49500	49500	49500	0
18	20241112	190500	2881042650	49500	49500	49500	49500	0
19	20241112	190400	2881042650	49500	49500	49500	49500	0
20	20241112	190300	2881042650	49500	49500	49500	49500	0
21	20241112	190200	2881042650	49500	49500	49500	49500	0
22	20241112	190100	2881042650	49500	49500	49500	49500	0
23	20241112	190000	2881042650	49500	49500	49500	49500	0
24	20241112	185900	2881042650	49500	49500	49500	49500	0
25	20241112	185800	2881042650	49500	49500	49500	49500	0
26	20241112	185700	2881042650	49500	49500	49500	49500	0
27	20241112	185600	2881042650	49500	49500	49500	49500	0
28	20241112	185500	2881042650	49500	49500	49500	49500	0
29	20241112	185400	2881042650	49500	49500	49500	49500	0
30	20241112	185300	2881042650	49500	49500	49500	49500	0
31	20241112	185200	2881042650	49500	49500	49500	49500	0
32	20241112	185100	2881042650	49500	49500	49500	49500	1521
33	20241112	185000	2881042650	49500	49500	49500	49500	0
34	20241112	184900	2881042650	49500	49500	49500	49500	0
35	20241112	184800	2881042650	49500	49500	49500	49500	0
36	20241112	184700	2881042650	49500	49500	49500	49500	0
37	20241112	184600	2881042650	49500	49500	49500	49500	0
38	20241112	184500	2881042650	49500	49500	49500	49500	0
39	20241112	184400	2881042650	49500	49500	49500	49500	0
40	20241112	184300	2881042650	49500	49500	49500	49500	0
41	20241112	184200	2881042650	49500	49500	49500	49500	0
42	20241112	184100	2881042650	49500	49500	49500	49500	0
43	20241112	184000	2881042650	49500	49500	49500	49500	0
44	20241112	183900	2881042650	49500	49500	49500	49500	0
45	20241112	183800	2881042650	49500	49500	49500	49500	0
46	20241112	183700	2881042650	49500	49500	49500	49500	0
47	20241112	183600	2881042650	49500	49500	49500	49500	0
48	20241112	183500	2881042650	49500	49500	49500	49500	0
49	20241112	183400	2881042650	49500	49500	49500	49500	0
50	20241112	183300	2881042650	49500	49500	49500	49500	0
51	20241112	183200	2881042650	49500	49500	49500	49500	0
52	20241112	183100	2881042650	49500	49500	49500	49500	0
53	20241112	183000	2881042650	49500	49500	49500	49500	0
54	20241112	182900	2881042650	49500	49500	49500	49500	0
55	20241112	182800	2881042650	49500	49500	49500	49500	0
56	20241112	182700	2881042650	49500	49500	49500	49500	0
57	20241112	182600	2881042650	49500	49500	49500	49500	0
58	20241112	182500	2881042650	49500	49500	49500	49500	0
59	20241112	182400	2881042650	49500	49500	49500	49500	0
60	20241112	182300	2881042650	49500	49500	49500	49500	0
61	20241112	182200	2881042650	49500	49500	49500	49500	0
62	20241112	182100	2881042650	49500	49500	49500	49500	1521
63	20241112	182000	2881042650	49500	49500	49500	49500	0
64	20241112	181900	2881042650	49500	49500	49500	49500	0
65	20241112	181800	2881042650	49500	49500	49500	49500	0
66	20241112	181700	2881042650	49500	49500	49500	49500	0
67	20241112	181600	2881042650	49500	49500	49500	49500	0
68	20241112	181500	2881042650	49500	49500	49500	49500	0
69	20241112	181400	2881042650	49500	49500	49500	49500	0
70	20241112	181300	2881042650	49500	49500	49500	49500	0
71	20241112	181200	2881042650	49500	49500	49500	49500	0
72	20241112	181100	2881042650	49500	49500	49500	49500	0
73	20241112	181000	2881042650	49500	49500	49500	49500	0
74	20241112	180900	2881042650	49500	49500	49500	49500	0
75	20241112	180800	2881042650	49500	49500	49500	49500	0
76	20241112	180700	2881042650	49500	49500	49500	49500	0
77	20241112	180600	2881042650	49500	49500	49500	49500	0
78	20241112	180500	2881042650	49500	49500	49500	49500	0
79	20241112	180400	2881042650	49500	49500	49500	49500	0
80	20241112	180300	2881042650	49500	49500	49500	49500	0
81	20241112	180200	2881042650	49500	49500	49500	49500	0
82	20241112	180100	2881042650	49500	49500	49500	49500	0
83	20241112	180000	2881042650	49500	49500	49500	49500	0
84	20241112	175900	2881042650	49500	49500	49500	49500	0
85	20241112	175800	2881042650	49500	49500	49500	49500	0
86	20241112	175700	2881042650	49500	49500	49500	49500	0
87	20241112	175600	2881042650	49500	49500	49500	49500	0
88	20241112	175500	2881042650	49500	49500	49500	49500	0
89	20241112	175400	2881042650	49500	49500	49500	49500	0
90	20241112	175300	2881042650	49500	49500	49500	49500	0
91	20241112	175200	2881042650	49500	49500	49500	49500	0
92	20241112	175100	2881042650	49500	49500	49500	49500	1521
93	20241112	175000	2881042650	49500	49500	49500	49500	0
94	20241112	174900	2881042650	49500	49500	49500	49500	0
95	20241112	174800	2881042650	49500	49500	49500	49500	0
96	20241112	174700	2881042650	49500	49500	49500	49500	0
97	20241112	174600	2881042650	49500	49500	49500	49500	0
98	20241112	174500	2881042650	49500	49500	49500	49500	0
99	20241112	174400	2881042650	49500	49500	49500	49500	0
100	20241112	174300	2881042650	49500	49500	49500	49500	0
101	20241112	174200	2881042650	49500	49500	49500	49500	0
102	20241112	174100	2881042650	49500	49500	49500	49500	0
103	20241112	174000	2881042650	49500	49500	49500	49500	0
104	20241112	173900	2881042650	49500	49500	49500	49500	0
105	20241112	173800	2881042650	49500	49500	49500	49500	0
106	20241112	173700	2881042650	49500	49500	49500	49500	0
107	20241112	173600	2881042650	49500	49500	49500	49500	0
108	20241112	173500	2881042650	49500	49500	49500	49500	0
109	20241112	173400	2881042650	49500	49500	49500	49500	0
110	20241112	173300	2881042650	49500	49500	49500	49500	0
111	20241112	173200	2881042650	49500	49500	49500	49500	0
112	20241112	173100	2881042650	49500	49500	49500	49500	0
113	20241112	173000	2881042650	49500	49500	49500	49500	0
114	20241112	172900	2881042650	49500	49500	49500	49500	0
115	20241112	172800	2881042650	49500	49500	49500	49500	0
116	20241112	172700	2881042650	49500	49500	49500	49500	0
117	20241112	172600	2881042650	49500	49500	49500	49500	0
118	20241112	172500	2881042650	49500	49500	49500	49500	0
119	20241112	172400	2881042650	49500	49500	49500	49500	0
120	20241112	172300	2881042650	49500	49500	49500	49500	0
121	20241112	172200	2881042650	49500	49500	49500	49500	0
122	20241112	172100	2881042650	49500	49500	49500	49500	1521
123	20241112	172000	2881042650	49500	49500	49500	49500	0
124	20241112	171900	2881042650	49500	49500	49500	49500	0
125	20241112	171800	2881042650	49500	49500	49500	49500	0
126	20241112	171700	2881042650	49500	49500	49500	49500	0
127	20241112	171600	2881042650	49500	49500	49500	49500	0
128	20241112	171500	2881042650	49500	49500	49500	49500	0
129	20241112	171400	2881042650	49500	49500	49500	49500	0
130	20241112	171300	2881042650	49500	49500	49500	49500	0
131	20241112	171200	2881042650	49500	49500	49500	49500	0
132	20241112	171100	2881042650	49500	49500	49500	49500	0
133	20241112	171000	2881042650	49500	49500	49500	49500	0
134	20241112	170900	2881042650	49500	49500	49500	49500	0
135	20241112	170800	2881042650	49500	49500	49500	49500	0
136	20241112	170700	2881042650	49500	49500	49500	49500	0
137	20241112	170600	2881042650	49500	49500	49500	49500	0
138	20241112	170500	2881042650	49500	49500	49500	49500	0
139	20241112	170400	2881042650	49500	49500	49500	49500	0
140	20241112	170300	2881042650	49500	49500	49500	49500	0
141	20241112	170200	2881042650	49500	49500	49500	49500	0
142	20241112	170100	2881042650	49500	49500	49500	49500	0
143	20241112	170000	2881042650	49500	49500	49500	49500	0
144	20241112	165900	2881042650	49500	49500	49500	49500	0
145	20241112	165800	2881042650	49500	49500	49500	49500	0
146	20241112	165700	2881042650	49500	49500	49500	49500	0
147	20241112	165600	2881042650	49500	49500	49500	49500	0
148	20241112	165500	2881042650	49500	49500	49500	49500	0
149	20241112	165400	2881042650	49500	49500	49500	49500	0
150	20241112	165300	2881042650	49500	49500	49500	49500	0
151	20241112	165200	2881042650	49500	49500	49500	49500	0
152	20241112	165100	2881042650	49500	49500	49500	49500	1521
153	20241112	165000	2881042650	49500	49500	49500	49500	0
154	20241112	164900	2881042650	49500	49500	49500	49500	0
155	20241112	164800	2881042650	49500	49500	49500	49500	0
156	20241112	164700	2881042650	49500	49500	49500	49500	0
157	20241112	164600	2881042650	49500	49500	49500	49500	0
158	20241112	164500	2881042650	49500	49500	49500	49500	0
159	20241112	164400	2881042650	49500	49500	49500	49500	0
160	20241112	164300	2881042650	49500	49500	49500	49500	0
161	20241112	164200	2881042650	49500	49500	49500	49500	0
162	20241112	164100	2881042650	49500	49500	49500	49500	0
163	20241112	164000	2881042650	49500	49500	49500	49500	0
164	20241112	163900	2881042650	49500	49500	49500	49500	0
165	20241112	163800	2881042650	49500	49500	49500	49500	0
166	20241112	163700	2881042650	49500	49500	49500	49500	0
167	20241112	163600	2881042650	49500	49500	49500	49500	0
168	20241112	163500	2881042650	49500	49500	49500	49500	0
169	20241112	163400	2881042650	49500	49500	49500	49500	0
170	20241112	163300	2881042650	49500	49500	49500	49500	0
171	20241112	163200	2881042650	49500	49500	49500	49500	0
172	20241112	163100	2881042650	49500	49500	49500	49500	0
173	20241112	163000	2881042650	49500	49500	49500	49500	0
174	20241112	162900	2881042650	49500	49500	49500	49500	0
175	20241112	162800	2881042650	49500	49500	49500	49500	0
176	20241112	162700	2881042650	49500	49500	49500	49500	0
177	20241112	162600	2881042650	49500	49500	49500	49500	0
178	20241112	162500	2881042650	49500	49500	49500	49500	0
179	20241112	162400	2881042650	49500	49500	49500	49500	0
180	20241112	162300	2881042650	49500	49500	49500	49500	0
181	20241112	162200	2881042650	49500	49500	49500	49500	0
182	20241112	162100	2881042650	49500	49500	49500	49500	1521
183	20241112	162000	2881042650	49500	49500	49500	49500	0
184	20241112	161900	2881042650	49500	49500	49500	49500	0
185	20241112	161800	2881042650	49500	49500	49500	49500	0
186	20241112	161700	2881042650	49500	49500	49500	49500	0
187	20241112	161600	2881042650	49500	49500	49500	49500	0
188	20241112	161500	2881042650	49500	49500	49500	49500	0
189	20241112	161400	2881042650	49500	49500	49500	49500	0
190	20241112	161300	2881042650	49500	49500	49500	49500	0
191	20241112	161200	2881042650	49500	49500	49500	49500	0
192	20241112	161100	2881042650	49500	49500	49500	49500	0
193	20241112	161000	2881042650	49500	49500	49500	49500	0
194	20241112	160900	2881042650	49500	49500	49500	49500	0
195	20241112	160800	2881042650	49500	49500	49500	49500	0
196	20241112	160700	2881042650	49500	49500	49500	49500	0
197	20241112	160600	2881042650	49500	49500	49500	49500	0
198	20241112	160500	2881042650	49500	49500	49500	49500	0
199	20241112	160400	2881042650	49500	49500	49500	49500	0
200	20241112	160300	2881042650	49500	49500	49500	49500	0
201	20241112	160200	2881042650	49500	49500	49500	49500	0
202	20241112	160100	2881042650	49500	49500	49500	49500	0
203	20241112	160000	2881042650	49500	49500	49500	49500	0
204	20241112	155900	2881042650	49500	49500	49500	49500	0
205	20241112	155800	2881042650	49500	49500	49500	49500	0
206	20241112	155700	2881042650	49500	49500	49500	49500	0
207	20241112	155600	2881042650	49500	49500	49500	49500	0
208	20241112	155500	2881042650	49500	49500	49500	49500	0
209	20241112	155400	2881042650	49500	49500	49500	49500	0
210	20241112	155300	2881042650	49500	49500	49500	49500	0
211	20241112	155200	2881042650	49500	49500	49500	49500	0
212	20241112	155100	2881042650	49500	49500	49500	49500	1521
213	20241112	155000	2881042650	49500	49500	49500	49500	0
214	20241112	154900	2881042650	49500	49500	49500	49500	0
215	20241112	154800	2881042650	49500	49500	49500	49500	0
216	20241112	154700	2881042650	49500	49500	49500	49500	0
217	20241112	154600	2881042650	49500	49500	49500	49500	0
218	20241112	154500	2881042650	49500	49500	49500	49500	0
219	20241112	154400	2881042650	49500	49500	49500	49500	0
220	20241112	154300	2881042650	49500	49500	49500	49500	0
221	20241112	154200	2881042650	49500	49500	49500	49500	0
222	20241112	154100	2881042650	49500	49500	49500	49500	0
223	20241112	154000	2881042650	49500	49500	49500	49500	0
224	20241112	153900	2881042650	49500	49500	49500	49500	0
225	20241112	153800	2881042650	49500	49500	49500	49500	0
226	20241112	153700	2881042650	49500	49500	49500	49500	0
227	20241112	153600	2881042650	49500	49500	49500	49500	0
228	20241112	153500	2881042650	49500	49500	49500	49500	0
229	20241112	153400	2881042650	49500	49500	49500	49500	0
230	20241112	153300	2881042650	49500	49500	49500	49500	0
231	20241112	153200	2881042650	49500	49500	49500	49500	0
232	20241112	153100	2881042650	49500	49500	49500	49500	0
233	20241112	153000	2881042650	49500	49500	49500	49500	1521
234	20241112	152900	2805753150	49550	49550	49550	49550	0
235	20241112	152800	2805753150	49550	49550	49550	49550	0
236	20241112	152700	2805753150	49550	49550	49550	49550	0
237	20241112	152600	2805753150	49550	49550	49550	49550	0
238	20241112	152500	2805753150	49550	49550	49550	49550	0
239	20241112	152400	2805753150	49550	49550	49550	49550	0
240	20241112	152300	2805753150	49550	49550	49550	49550	0
241	20241112	152200	2805753150	49550	49550	49550	49550	0
242	20241112	152100	2805753150	49550	49550	49550	49550	0
243	20241112	152000	2805753150	49550	49550	49550	49550	0
244	20241112	151900	2805753150	49550	49550	49600	49550	39
245	20241112	151800	2803819800	49600	49550	49600	49550	58
246	20241112	151700	2800944350	49550	49550	49650	49550	14
247	20241112	151600	2800250000	49650	49600	49650	49550	53
248	20241112	151500	2797621400	49600	49600	49600	49550	355
249	20241112	151400	2780029550	49600	49600	49600	49550	22
250	20241112	151300	2778938450	49600	49600	49650	49550	43
251	20241112	151200	2776805250	49600	49650	49650	49550	199
252	20241112	151100	2766933800	49650	49650	49650	49600	165
253	20241112	151000	2758748750	49600	49650	49650	49600	144
254	20241112	150900	2751604800	49650	49650	49650	49600	40
255	20241112	150800	2749618900	49650	49650	49650	49600	21
256	20241112	150700	2748576500	49600	49600	49650	49600	76
257	20241112	150600	2744805800	49650	49700	49700	49600	179
258	20241112	150500	2735917850	49700	49700	49700	49650	41
259	20241112	150400	2733881500	49700	49700	49700	49650	26
260	20241112	150300	2732589350	49700	49700	49700	49650	50
261	20241112	150200	2730104500	49650	49700	49700	49650	34
262	20241112	150100	2728415200	49700	49650	49700	49650	14
263	20241112	150000	2727719800	49650	49650	49700	49600	84
264	20241112	145900	2723550050	49700	49650	49700	49650	70
265	20241112	145800	2720073200	49650	49700	49700	49650	283
266	20241112	145700	2706021500	49700	49750	49750	49650	311
267	20241112	145600	2690564750	49750	49750	49750	49700	37
268	20241112	145500	2688724250	49700	49750	49750	49700	44
269	20241112	145400	2686535850	49750	49750	49750	49700	66
270	20241112	145300	2683253500	49700	49700	49750	49700	53
271	20241112	145200	2680617750	49700	49750	49750	49700	50
272	20241112	145100	2678131450	49750	49750	49750	49700	81
273	20241112	145000	2674103600	49750	49700	49750	49700	62
274	20241112	144900	2671020850	49750	49750	49750	49700	62
275	20241112	144800	2667937600	49750	49750	49750	49700	62
276	20241112	144700	2664853900	49700	49750	49750	49700	121
277	20241112	144600	2658839350	49700	49750	49750	49700	46
278	20241112	144500	2656551250	49750	49800	49800	49700	459
279	20241112	144400	2633720400	49800	49800	49800	49800	26
280	20241112	144300	2632425600	49800	49750	49800	49750	65
281	20241112	144200	2629190200	49800	49750	49800	49750	97
282	20241112	144100	2624362250	49800	49800	49800	49750	37
283	20241112	144000	2622519750	49800	49800	49800	49750	26
284	20241112	143900	2621225250	49800	49800	49800	49750	69
285	20241112	143800	2617789600	49800	49800	49800	49800	30
286	20241112	143700	2616295600	49750	49800	49800	49750	45
287	20241112	143600	2614056150	49750	49750	49800	49750	68
288	20241112	143500	2610670750	49750	49850	49850	49750	590
289	20241112	143400	2581290200	49850	49850	49850	49800	20
290	20241112	143300	2580293550	49850	49850	49850	49800	117
291	20241112	143200	2574465900	49850	49800	49850	49800	41
292	20241112	143100	2572423250	49800	49800	49850	49800	55
293	20241112	143000	2569683550	49850	49850	49850	49800	125
294	20241112	142900	2563453100	49900	49850	49900	49800	101
295	20241112	142800	2558418100	49800	49850	49850	49800	63
296	20241112	142700	2555279350	49850	49850	49850	49800	67
297	20241112	142600	2551940750	49850	49900	49900	49800	41
298	20241112	142500	2549896950	49900	49900	49900	49850	73
299	20241112	142400	2546256950	49900	49850	49900	49850	15
300	20241112	142300	2545508700	49850	49850	49850	49800	54
301	20241112	142200	2542817400	49850	49900	49900	49800	70
302	20241112	142100	2539326950	49900	49850	49900	49850	43
303	20241112	142000	2537182600	49850	49900	49900	49850	27
304	20241112	141900	2535835600	49900	49900	49900	49850	35
305	20241112	141800	2534089900	49900	49850	49900	49850	14
306	20241112	141700	2533391350	49850	49950	49950	49850	145
307	20241112	141600	2526158750	49950	50000	50000	49900	26
308	20241112	141500	2524859800	50000	50000	50000	49950	12
309	20241112	141400	2524259950	50000	49950	50000	49950	36
310	20241112	141300	2522460700	49950	50000	50000	49950	31
311	20241112	141200	2520911250	49950	50000	50000	49950	18
312	20241112	141100	2520011400	50000	49900	50000	49900	10
313	20241112	141000	2519511500	49800	49850	49900	49800	160
314	20241112	140900	2511541500	49900	49900	49900	49850	17
315	20241112	140800	2510693400	49900	49950	50000	49800	90
316	20241112	140700	2506201700	50000	50000	50000	49850	31
317	20241112	140600	2504654800	50000	49950	50000	49800	236
318	20241112	140500	2492897900	49900	49950	50000	49900	46
319	20241112	140400	2490602100	50000	49900	50000	49900	47
320	20241112	140300	2488256300	50000	49950	50000	49950	7
321	20241112	140200	2487906400	49950	49900	50000	49900	6
322	20241112	140100	2487606750	50000	50000	50000	49950	7
323	20241112	140000	2487256800	50100	49900	50100	49900	13
324	20241112	135900	2486606900	49850	49900	50100	49850	35
325	20241112	135800	2484856250	50000	50100	50100	49850	49
326	20241112	135700	2482410400	50100	50000	50200	50000	24
327	20241112	135600	2481208600	50200	50200	50200	49900	25
328	20241112	135500	2479955000	50200	50000	50200	49900	32
329	20241112	135400	2478352700	50200	50100	50200	49950	18
330	20241112	135300	2477449550	50100	50100	50200	49900	70
331	20241112	135200	2473945550	50000	50200	50200	49950	26
332	20241112	135100	2472643300	50200	50100	50200	49900	20
333	20241112	135000	2471641400	50100	49950	50100	49950	110
334	20241112	134900	2466141100	49950	49950	50000	49900	21
335	20241112	134800	2465092000	50000	49900	50000	49850	209
336	20241112	134700	2454662800	49900	49800	49900	49800	33
337	20241112	134600	2453016500	49900	49900	49900	49850	48
338	20241112	134500	2450621700	49900	49850	49900	49800	52
339	20241112	134400	2448029050	49850	49850	49850	49800	62
340	20241112	134300	2444939100	49850	49800	49850	49800	13
341	20241112	134200	2444291150	49800	49800	49800	49800	139
342	20241112	134100	2437368950	49800	49900	49900	49800	126
343	20241112	134000	2431090800	49850	49850	49850	49850	26
344	20241112	133900	2429794700	49850	49800	49850	49800	10
345	20241112	133800	2429296450	49800	49850	49850	49800	17
346	20241112	133700	2428449650	49800	49800	49850	49800	121
347	20241112	133600	2422423000	49850	49800	49850	49800	15
348	20241112	133500	2421675600	49850	49900	49900	49800	10
349	20241112	133400	2421177300	49850	49800	49850	49800	12
350	20241112	133300	2420579650	49800	49800	49800	49800	9
351	20241112	133200	2420131450	49800	49850	49850	49800	16
352	20241112	133100	2419334000	49850	49850	49850	49850	10
353	20241112	133000	2418835500	49850	49850	49850	49800	74
354	20241112	132900	2415146850	49800	49800	49800	49800	13
355	20241112	132800	2414499450	49800	49800	49800	49800	12
356	20241112	132700	2413901850	49800	49800	49800	49800	2
357	20241112	132600	2413802250	49800	49850	49850	49800	20
358	20241112	132500	2412806000	49850	49850	49950	49850	28
359	20241112	132400	2411408450	49850	49850	49850	49800	70
360	20241112	132300	2407921800	49800	49800	49800	49800	0
361	20241112	132200	2407921800	49800	49800	49800	49800	28
362	20241112	132100	2406527400	49800	49800	49800	49800	105
363	20241112	132000	2401298400	49850	49900	49900	49850	19
364	20241112	131900	2400351100	49850	49800	49850	49800	7
365	20241112	131800	2400002200	49800	49800	49800	49800	10
366	20241112	131700	2399504200	49800	49750	49800	49750	81
367	20241112	131600	2395471050	49750	49800	49800	49750	648
368	20241112	131500	2363223050	49800	49850	49850	49800	119
369	20241112	131400	2357296750	49800	49800	49800	49800	11
370	20241112	131300	2356748950	49800	49800	49800	49800	13
371	20241112	131200	2356101550	49850	49850	49900	49850	11
372	20241112	131100	2355553150	49850	49850	49850	49850	28
373	20241112	131000	2354157350	49800	49800	49800	49800	19
374	20241112	130900	2353211150	49800	49800	49800	49800	30
375	20241112	130800	2351717150	49850	49850	49850	49850	0
376	20241112	130700	2351717150	49850	49850	49850	49800	8
377	20241112	130600	2351318650	49800	49800	49850	49800	18
378	20241112	130500	2350422100	49800	49900	49900	49800	440
379	20241112	130400	2328509500	49900	49900	49950	49900	65
380	20241112	130300	2325265250	49900	49900	49900	49900	6
381	20241112	130200	2324965850	49900	49900	49900	49900	34
382	20241112	130100	2323269250	49950	49900	49950	49900	26
383	20241112	130000	2321971550	49900	49900	49950	49900	11
384	20241112	125900	2321422550	49900	49900	49900	49900	5
385	20241112	125800	2321173050	49900	49900	49900	49900	22
386	20241112	125700	2320075250	49850	49900	49950	49850	80
387	20241112	125600	2316086700	49850	49900	49900	49800	24
388	20241112	125500	2314890750	49900	49800	49950	49800	15
389	20241112	125400	2314141850	49800	49800	49900	49800	5
390	20241112	125300	2313892650	49800	49850	49850	49800	62
391	20241112	125200	2310802350	49900	49900	49900	49900	1
392	20241112	125100	2310752450	49900	49950	49950	49900	25
393	20241112	125000	2309504050	49900	49850	49900	49750	128
394	20241112	124900	2303129250	49800	49800	49800	49800	1913
395	20241112	124800	2207861850	49850	49850	49850	49850	539
396	20241112	124700	2180992700	49850	49850	49900	49850	13
397	20241112	124600	2180344250	49900	49900	49950	49900	378
398	20241112	124500	2161481200	49950	50000	50000	49950	208
399	20241112	124400	2151091500	49950	50000	50000	49950	251
400	20241112	124300	2138549900	50000	50000	50000	50000	25
401	20241112	124200	2137299900	49950	50000	50000	49950	14
402	20241112	124100	2136600100	50100	50000	50100	49950	108
403	20241112	124000	2131200650	50000	50000	50100	50000	7
404	20241112	123900	2130850150	50000	50100	50100	50000	54
405	20241112	123800	2128145550	50100	50000	50100	50000	22
406	20241112	123700	2127045450	50000	50100	50100	50000	4
407	20241112	123600	2126845350	50100	50000	50100	50000	21
408	20241112	123500	2125793950	50000	50100	50100	50000	31
409	20241112	123400	2124243750	50100	50100	50200	50100	287
410	20241112	123300	2109864050	50100	50200	50200	50100	11
411	20241112	123200	2109312150	50300	50200	50300	50100	12
412	20241112	123100	2108708850	50200	50200	50200	50200	26
413	20241112	123000	2107403650	50200	50300	50300	50200	45
414	20241112	122900	2105143650	50200	50300	50300	50200	21
415	20241112	122800	2104088450	50200	50200	50200	50200	23
416	20241112	122700	2102933850	50300	50300	50300	50200	21
417	20241112	122600	2101878350	50300	50300	50400	50300	37
418	20241112	122500	2100016050	50300	50400	50500	50200	293
419	20241112	122400	2085237750	50200	50300	50400	50200	536
420	20241112	122300	2058276150	50200	50400	50400	50200	18
421	20241112	122200	2057370850	50300	50300	50300	50300	2
422	20241112	122100	2057270250	50300	50200	50300	50200	14
423	20241112	122000	2056566350	50400	50300	50500	50300	255
424	20241112	121900	2043718050	50200	50200	50300	50200	28
425	20241112	121800	2042311450	50200	50200	50300	50200	15
426	20241112	121700	2041557150	50200	50200	50200	50200	2
427	20241112	121600	2041456750	50500	50300	50500	50100	104
428	20241112	121500	2036241950	50300	50300	50500	50300	429
429	20241112	121400	2014623750	50300	50200	50300	50200	20
430	20241112	121300	2013618650	50200	50200	50300	50200	31
431	20241112	121200	2012061650	50200	50200	50200	50200	3
432	20241112	121100	2011911050	50200	50300	50300	50200	11
433	20241112	121000	2011358750	50200	50200	50400	50200	296
434	20241112	120900	1996450950	50200	50200	50200	50200	12
435	20241112	120800	1995848550	50200	50200	50200	50200	7
436	20241112	120700	1995497150	50100	50200	50200	50100	198
437	20241112	120600	1985558250	50300	50200	50300	50200	45
438	20241112	120500	1983298350	50400	50300	50500	50300	250
439	20241112	120400	1970697250	50300	50300	50300	50300	18
440	20241112	120300	1969791850	50300	50300	50400	50300	11
441	20241112	120200	1969237750	50400	50300	50500	50300	29
442	20241112	120100	1967776150	50300	50300	50400	50300	41
443	20241112	120000	1965712850	50600	50400	50600	50400	419
444	20241112	115900	1944559550	50300	50300	50300	50300	18
445	20241112	115800	1943654150	50300	50300	50300	50200	17
446	20241112	115700	1942799350	50300	50300	50300	50200	71
447	20241112	115600	1939228150	50200	50400	50400	50200	17
448	20241112	115500	1938372250	50400	50500	50500	50400	284
449	20241112	115400	1924031350	50500	50300	50500	50300	103
450	20241112	115300	1918831250	50300	50400	50400	50300	10
451	20241112	115200	1918327950	50400	50400	50500	50400	27
452	20241112	115100	1916966050	50400	50400	50500	50400	19
453	20241112	115000	1916007550	50400	50400	50700	50300	277
454	20241112	114900	1902018350	50300	50300	50300	50300	23
455	20241112	114800	1900861450	50300	50300	50600	50300	17
456	20241112	114700	1900005350	50300	50400	50400	50300	211
457	20241112	114600	1889371950	50500	50400	50500	50400	18
458	20241112	114500	1888464050	50400	50400	50600	50400	210
459	20241112	114400	1877854050	50200	50300	50300	50200	18
460	20241112	114300	1876949750	50200	50200	50300	50200	17
461	20241112	114200	1876096050	50200	50300	50300	50200	68
462	20241112	114100	1872682150	50400	50300	50400	50300	10
463	20241112	114000	1872178350	50300	50500	50700	50200	313
464	20241112	113900	1856352950	50100	50200	50600	50100	343
465	20241112	113800	1839090550	50100	50100	50200	50100	57
466	20241112	113700	1836234750	50100	50100	50100	50100	6
467	20241112	113600	1835934150	50100	50100	50200	50000	144
468	20241112	113500	1828729650	50200	50200	50400	50100	743
469	20241112	113400	1791402950	50300	50300	50300	50300	121
470	20241112	113300	1785316650	50400	50300	50400	50300	43
471	20241112	113200	1783150050	50200	50300	50300	50200	29
472	20241112	113100	1781693250	50200	50400	50500	50200	9
473	20241112	113000	1781240350	50500	50200	50500	50200	434
474	20241112	112900	1759365050	50200	50200	50300	50200	18
475	20241112	112800	1758460550	50300	50300	50300	50200	27
476	20241112	112700	1757103250	50200	50300	50300	50200	24
477	20241112	112600	1755896750	50300	50400	50400	50300	51
478	20241112	112500	1753329950	50500	50300	50500	50200	273
479	20241112	112400	1739561850	50300	50400	50400	50300	12
480	20241112	112300	1738957350	50400	50300	50400	50300	11
481	20241112	112200	1738403150	50300	50200	50300	50200	8
482	20241112	112100	1738001250	50300	50300	50400	50300	20
483	20241112	112000	1736994050	50400	50400	50500	50300	246
484	20241112	111900	1724580450	50300	50300	50300	50300	33
485	20241112	111800	1722920550	50300	50400	50400	50300	13
486	20241112	111700	1722265650	50400	50300	50400	50300	16
487	20241112	111600	1721459950	50200	50500	50500	50200	123
488	20241112	111500	1715257450	50500	50300	50500	50300	414
489	20241112	111400	1694352250	50300	50400	50400	50300	16
490	20241112	111300	1693546550	50300	50400	50400	50300	10
491	20241112	111200	1693042950	50400	50400	50400	50300	97
492	20241112	111100	1688154450	50300	50400	50400	50300	65
493	20241112	111000	1684883650	50400	50300	50500	50300	345
494	20241112	110900	1667481350	50300	50400	50400	50300	16
495	20241112	110800	1666675550	50400	50400	50400	50400	31
496	20241112	110700	1665113150	50500	50400	50500	50300	186
497	20241112	110600	1655747650	50400	50400	50500	50400	153
498	20241112	110500	1648035350	50400	50300	50600	50300	1024
499	20241112	110400	1596476850	50300	50400	50400	50300	239
500	20241112	110300	1584437450	50300	50400	50400	50300	138
501	20241112	110200	1577495150	50300	50300	50300	50300	22
502	20241112	110100	1576388550	50400	50300	50400	50300	20
503	20241112	110000	1575380650	50300	50400	50400	50300	401
504	20241112	105900	1555170650	50400	50200	50400	50200	58
505	20241112	105800	1552252350	50200	50200	50300	50200	29
506	20241112	105700	1550794850	50200	50200	50200	50100	68
507	20241112	105600	1547381650	50100	50100	50200	50100	135
508	20241112	105500	1540616450	50200	50100	50400	50100	337
509	20241112	105400	1523665450	50100	50200	50200	50100	33
510	20241112	105300	1522009350	50200	50200	50200	50100	53
511	20241112	105200	1519349950	50200	50100	50200	50100	46
512	20241112	105100	1517042550	50300	50200	50300	50200	55
513	20241112	105000	1514278150	50100	50300	50300	50100	293
514	20241112	104900	1499544450	50200	50100	50200	50000	96
515	20241112	104800	1494734350	50100	50300	50300	50100	178
516	20241112	104700	1485805650	50300	50300	50300	50100	61
517	20241112	104600	1482740150	50200	50400	50400	50200	62
518	20241112	104500	1479619150	50400	50100	50500	50100	601
519	20241112	104400	1449380050	50200	50100	50200	50100	40
520	20241112	104300	1447373350	50200	50100	50200	50100	51
521	20241112	104200	1444814350	50100	50100	50200	50100	75
522	20241112	104100	1441052650	50200	50200	50200	50200	44
523	20241112	104000	1438843850	50100	49950	50200	49950	269
524	20241112	103900	1425371000	49950	50000	50100	49950	231
525	20241112	103800	1413819800	50000	50100	50100	50000	49
526	20241112	103700	1411365800	50100	50100	50100	50000	46
527	20241112	103600	1409062200	50000	50000	50100	50000	68
528	20241112	103500	1405660100	50000	50000	50100	50000	194
529	20241112	103400	1395958600	49950	49900	49950	49900	6
530	20241112	103300	1395659000	49900	49900	49900	49900	5
531	20241112	103200	1395409500	50100	49800	50100	49800	63
532	20241112	103100	1392254700	49800	50000	50100	49800	467
533	20241112	103000	1368936650	49800	50000	50000	49800	981
534	20241112	102900	1319909900	50000	49850	50000	49850	1351
535	20241112	102800	1252438150	49800	49800	49950	49750	700
536	20241112	102700	1217521550	49800	49700	49800	49700	39
537	20241112	102600	1215581200	49700	49750	49750	49700	42
538	20241112	102500	1213491850	49800	49600	49800	49550	339
539	20241112	102400	1196642600	49600	49700	49700	49600	64
540	20241112	102300	1193467400	49750	49750	49750	49750	11
541	20241112	102200	1192920150	49750	49700	49750	49600	1097
542	20241112	102100	1138487700	49650	49700	49700	49650	20
543	20241112	102000	1137493900	49750	49700	49800	49700	267
544	20241112	101900	1124211750	49600	49800	49800	49600	283
545	20241112	101800	1110122000	49850	49800	49900	49800	53
546	20241112	101700	1107479550	49850	49850	49900	49850	29
547	20241112	101600	1106032650	49850	49850	49850	49800	155
548	20241112	101500	1098306000	49850	49750	49900	49700	256
549	20241112	101400	1085559800	49750	49750	49750	49700	18
550	20241112	101300	1084664450	49700	49700	49700	49700	7
551	20241112	101200	1084316550	49750	49750	49750	49700	146
552	20241112	101100	1077057550	49700	49800	49800	49600	42
553	20241112	101000	1074969200	49800	49850	49950	49800	421
554	20241112	100900	1053968050	49850	49850	49900	49850	6
555	20241112	100800	1053668900	49850	49850	49850	49850	90
556	20241112	100700	1049182400	49850	49750	49850	49600	467
557	20241112	100600	1025960450	49750	49800	49800	49750	103
558	20241112	100500	1020831350	49800	49750	49850	49750	326
559	20241112	100400	1004602100	49700	49550	49700	49550	436
560	20241112	100300	982953950	49550	49550	49550	49550	216
561	20241112	100200	972251150	49550	49450	49550	49450	45
562	20241112	100100	970021550	49450	49450	49550	49450	31
563	20241112	100000	968488500	49550	49500	49550	49400	504
564	20241112	095900	943544350	49400	49300	49400	49300	131
565	20241112	095800	937073450	49350	49300	49350	49300	54
566	20241112	095700	934410250	49400	49300	49400	49300	27
567	20241112	095600	933078950	49400	49300	49400	49300	7
568	20241112	095500	932733700	49400	49350	49400	49350	235
569	20241112	095400	921132200	49250	49300	49300	49250	59
570	20241112	095300	918223750	49300	49300	49300	49300	0
571	20241112	095200	918223750	49300	49250	49300	49250	2
572	20241112	095100	918125200	49200	49250	49250	49200	340
573	20241112	095000	901392200	49250	49300	49400	49250	281
574	20241112	094900	887523300	49300	49300	49300	49300	22
575	20241112	094800	886438700	49300	49300	49300	49250	16
576	20241112	094700	885650150	49300	49300	49300	49250	25
577	20241112	094600	884417700	49400	49400	49400	49300	30
578	20241112	094500	882935900	49500	49350	49500	49350	350
579	20241112	094400	865636150	49350	49250	49350	49200	85
580	20241112	094300	861447950	49250	49350	49350	49250	6
581	20241112	094200	861152100	49350	49250	49350	49250	98
582	20241112	094100	856316300	49200	49300	49350	49200	135
583	20241112	094000	849658250	49350	49400	49400	49200	359
584	20241112	093900	831937700	49150	49250	49350	49150	39
585	20241112	093800	830015750	49150	49300	49300	49150	149
586	20241112	093700	822677300	49300	49250	49300	49250	957
587	20241112	093600	775503800	49150	49100	49150	49050	147
588	20241112	093500	768287100	49100	49250	49300	49100	217
589	20241112	093400	757594250	49250	49250	49250	49050	158
590	20241112	093300	749833950	49200	49200	49200	49200	418
591	20241112	093200	729268350	49100	49200	49200	49100	166
592	20241112	093100	721109650	49150	49450	49450	49150	157
593	20241112	093000	713374000	49500	49400	49550	49350	453
594	20241112	092900	690977650	49400	49350	49400	49300	104
595	20241112	092800	685846250	49350	49350	49350	49350	341
596	20241112	092700	669017900	49400	49350	49400	49250	222
597	20241112	092600	658059350	49350	49250	49350	49250	18
598	20241112	092500	657172250	49200	49300	49400	49150	480
599	20241112	092400	633502350	49350	49200	49350	49150	63
600	20241112	092300	630397100	49150	49350	49350	49150	597
601	20241112	092200	600970100	49350	49400	49550	49350	37
602	20241112	092100	599143250	49300	49450	49600	49300	187
603	20241112	092000	589886750	49450	49300	49500	49300	458
604	20241112	091900	567268650	49150	49200	49200	49150	145
605	20241112	091800	560141700	49200	49150	49300	49150	117
606	20241112	091700	554382850	49350	49350	49500	49200	923
607	20241112	091600	508748450	49350	49350	49500	49350	118
608	20241112	091500	502914950	49350	49100	49350	49050	1270
609	20241112	091400	440442150	49100	49050	49100	49000	108
610	20241112	091300	435148350	49000	49050	49100	49000	120
611	20241112	091200	429261700	49050	49100	49200	49050	33
612	20241112	091100	427641700	49100	49050	49100	49050	99
613	20241112	091000	422785000	49050	49000	49050	49000	1524
614	20241112	090900	348107350	49100	49100	49200	49050	107
615	20241112	090800	342856450	49200	49050	49200	49050	39
616	20241112	090700	340943050	49150	49250	49250	49000	113
617	20241112	090600	335393500	49250	49000	49250	48950	243
618	20241112	090500	323486350	48900	48850	49000	48850	91
619	20241112	090400	319032050	48850	48700	48950	48650	499
620	20241112	090300	294649350	48700	48900	48900	48650	502
621	20241112	090200	270166250	48900	48700	48900	48600	1013
622	20241112	090100	220778750	48650	48950	49050	48600	2268
623	20241112	090000	110174000	48950	48950	49350	48900	2250