KissMeData/011210/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	185400	2970198650	40600	40600	40600	40600	16535
3	20241114	185300	2970198650	40600	40600	40600	40600	0
4	20241114	185200	2970198650	40600	40600	40600	40600	0
5	20241114	185100	2970198650	40600	40600	40600	40600	0
6	20241114	185000	2970198650	40600	40600	40600	40600	0
7	20241114	184900	2970198650	40600	40600	40600	40600	0
8	20241114	184800	2970198650	40600	40600	40600	40600	0
9	20241114	184700	2970198650	40600	40600	40600	40600	0
10	20241114	184600	2970198650	40600	40600	40600	40600	0
11	20241114	184500	2970198650	40600	40600	40600	40600	0
12	20241114	184400	2970198650	40600	40600	40600	40600	0
13	20241114	184300	2970198650	40600	40600	40600	40600	0
14	20241114	184200	2970198650	40600	40600	40600	40600	0
15	20241114	184100	2970198650	40600	40600	40600	40600	0
16	20241114	184000	2970198650	40600	40600	40600	40600	0
17	20241114	183900	2970198650	40600	40600	40600	40600	0
18	20241114	183800	2970198650	40600	40600	40600	40600	0
19	20241114	183700	2970198650	40600	40600	40600	40600	0
20	20241114	183600	2970198650	40600	40600	40600	40600	0
21	20241114	183500	2970198650	40600	40600	40600	40600	0
22	20241114	183400	2970198650	40600	40600	40600	40600	0
23	20241114	183300	2970198650	40600	40600	40600	40600	0
24	20241114	183200	2970198650	40600	40600	40600	40600	0
25	20241114	183100	2970198650	40600	40600	40600	40600	0
26	20241114	183000	2970198650	40600	40600	40600	40600	0
27	20241114	182900	2970198650	40600	40600	40600	40600	0
28	20241114	182800	2970198650	40600	40600	40600	40600	0
29	20241114	182700	2970198650	40600	40600	40600	40600	0
30	20241114	182600	2970198650	40600	40600	40600	40600	0
31	20241114	182500	2970198650	40600	40600	40600	40600	0
32	20241114	182400	2970198650	40600	40600	40600	40600	16535
33	20241114	182300	2970198650	40600	40600	40600	40600	0
34	20241114	182200	2970198650	40600	40600	40600	40600	0
35	20241114	182100	2970198650	40600	40600	40600	40600	0
36	20241114	182000	2970198650	40600	40600	40600	40600	0
37	20241114	181900	2970198650	40600	40600	40600	40600	0
38	20241114	181800	2970198650	40600	40600	40600	40600	0
39	20241114	181700	2970198650	40600	40600	40600	40600	0
40	20241114	181600	2970198650	40600	40600	40600	40600	0
41	20241114	181500	2970198650	40600	40600	40600	40600	0
42	20241114	181400	2970198650	40600	40600	40600	40600	0
43	20241114	181300	2970198650	40600	40600	40600	40600	0
44	20241114	181200	2970198650	40600	40600	40600	40600	0
45	20241114	181100	2970198650	40600	40600	40600	40600	0
46	20241114	181000	2970198650	40600	40600	40600	40600	0
47	20241114	180900	2970198650	40600	40600	40600	40600	0
48	20241114	180800	2970198650	40600	40600	40600	40600	0
49	20241114	180700	2970198650	40600	40600	40600	40600	0
50	20241114	180600	2970198650	40600	40600	40600	40600	0
51	20241114	180500	2970198650	40600	40600	40600	40600	0
52	20241114	180400	2970198650	40600	40600	40600	40600	0
53	20241114	180300	2970198650	40600	40600	40600	40600	0
54	20241114	180200	2970198650	40600	40600	40600	40600	0
55	20241114	180100	2970198650	40600	40600	40600	40600	0
56	20241114	180000	2970198650	40600	40600	40600	40600	0
57	20241114	175900	2970198650	40600	40600	40600	40600	0
58	20241114	175800	2970198650	40600	40600	40600	40600	0
59	20241114	175700	2970198650	40600	40600	40600	40600	0
60	20241114	175600	2970198650	40600	40600	40600	40600	0
61	20241114	175500	2970198650	40600	40600	40600	40600	0
62	20241114	175400	2970198650	40600	40600	40600	40600	16535
63	20241114	175300	2970198650	40600	40600	40600	40600	0
64	20241114	175200	2970198650	40600	40600	40600	40600	0
65	20241114	175100	2970198650	40600	40600	40600	40600	0
66	20241114	175000	2970198650	40600	40600	40600	40600	0
67	20241114	174900	2970198650	40600	40600	40600	40600	0
68	20241114	174800	2970198650	40600	40600	40600	40600	0
69	20241114	174700	2970198650	40600	40600	40600	40600	0
70	20241114	174600	2970198650	40600	40600	40600	40600	0
71	20241114	174500	2970198650	40600	40600	40600	40600	0
72	20241114	174400	2970198650	40600	40600	40600	40600	0
73	20241114	174300	2970198650	40600	40600	40600	40600	0
74	20241114	174200	2970198650	40600	40600	40600	40600	0
75	20241114	174100	2970198650	40600	40600	40600	40600	0
76	20241114	174000	2970198650	40600	40600	40600	40600	0
77	20241114	173900	2970198650	40600	40600	40600	40600	0
78	20241114	173800	2970198650	40600	40600	40600	40600	0
79	20241114	173700	2970198650	40600	40600	40600	40600	0
80	20241114	173600	2970198650	40600	40600	40600	40600	0
81	20241114	173500	2970198650	40600	40600	40600	40600	0
82	20241114	173400	2970198650	40600	40600	40600	40600	0
83	20241114	173300	2970198650	40600	40600	40600	40600	0
84	20241114	173200	2970198650	40600	40600	40600	40600	0
85	20241114	173100	2970198650	40600	40600	40600	40600	0
86	20241114	173000	2970198650	40600	40600	40600	40600	0
87	20241114	172900	2970198650	40600	40600	40600	40600	0
88	20241114	172800	2970198650	40600	40600	40600	40600	0
89	20241114	172700	2970198650	40600	40600	40600	40600	0
90	20241114	172600	2970198650	40600	40600	40600	40600	0
91	20241114	172500	2970198650	40600	40600	40600	40600	0
92	20241114	172400	2970198650	40600	40600	40600	40600	16535
93	20241114	172300	2970198650	40600	40600	40600	40600	0
94	20241114	172200	2970198650	40600	40600	40600	40600	0
95	20241114	172100	2970198650	40600	40600	40600	40600	0
96	20241114	172000	2970198650	40600	40600	40600	40600	0
97	20241114	171900	2970198650	40600	40600	40600	40600	0
98	20241114	171800	2970198650	40600	40600	40600	40600	0
99	20241114	171700	2970198650	40600	40600	40600	40600	0
100	20241114	171600	2970198650	40600	40600	40600	40600	0
101	20241114	171500	2970198650	40600	40600	40600	40600	0
102	20241114	171400	2970198650	40600	40600	40600	40600	0
103	20241114	171300	2970198650	40600	40600	40600	40600	0
104	20241114	171200	2970198650	40600	40600	40600	40600	0
105	20241114	171100	2970198650	40600	40600	40600	40600	0
106	20241114	171000	2970198650	40600	40600	40600	40600	0
107	20241114	170900	2970198650	40600	40600	40600	40600	0
108	20241114	170800	2970198650	40600	40600	40600	40600	0
109	20241114	170700	2970198650	40600	40600	40600	40600	0
110	20241114	170600	2970198650	40600	40600	40600	40600	0
111	20241114	170500	2970198650	40600	40600	40600	40600	0
112	20241114	170400	2970198650	40600	40600	40600	40600	0
113	20241114	170300	2970198650	40600	40600	40600	40600	0
114	20241114	170200	2970198650	40600	40600	40600	40600	0
115	20241114	170100	2970198650	40600	40600	40600	40600	0
116	20241114	170000	2970198650	40600	40600	40600	40600	0
117	20241114	165900	2970198650	40600	40600	40600	40600	0
118	20241114	165800	2970198650	40600	40600	40600	40600	0
119	20241114	165700	2970198650	40600	40600	40600	40600	0
120	20241114	165600	2970198650	40600	40600	40600	40600	0
121	20241114	165500	2970198650	40600	40600	40600	40600	0
122	20241114	165400	2970198650	40600	40600	40600	40600	16535
123	20241114	165300	2970198650	40600	40600	40600	40600	0
124	20241114	165200	2970198650	40600	40600	40600	40600	0
125	20241114	165100	2970198650	40600	40600	40600	40600	0
126	20241114	165000	2970198650	40600	40600	40600	40600	0
127	20241114	164900	2970198650	40600	40600	40600	40600	0
128	20241114	164800	2970198650	40600	40600	40600	40600	0
129	20241114	164700	2970198650	40600	40600	40600	40600	0
130	20241114	164600	2970198650	40600	40600	40600	40600	0
131	20241114	164500	2970198650	40600	40600	40600	40600	0
132	20241114	164400	2970198650	40600	40600	40600	40600	0
133	20241114	164300	2970198650	40600	40600	40600	40600	0
134	20241114	164200	2970198650	40600	40600	40600	40600	0
135	20241114	164100	2970198650	40600	40600	40600	40600	0
136	20241114	164000	2970198650	40600	40600	40600	40600	0
137	20241114	163900	2970198650	40600	40600	40600	40600	0
138	20241114	163800	2970198650	40600	40600	40600	40600	0
139	20241114	163700	2970198650	40600	40600	40600	40600	0
140	20241114	163600	2970198650	40600	40600	40600	40600	0
141	20241114	163500	2970198650	40600	40600	40600	40600	0
142	20241114	163400	2970198650	40600	40600	40600	40600	0
143	20241114	163300	2970198650	40600	40600	40600	40600	0
144	20241114	163200	2970198650	40600	40600	40600	40600	0
145	20241114	163100	2970198650	40600	40600	40600	40600	0
146	20241114	163000	2970198650	40600	40600	40600	40600	16535
147	20241114	162900	2298877650	40800	40800	40800	40800	0
148	20241114	162800	2298877650	40800	40800	40800	40800	0
149	20241114	162700	2298877650	40800	40800	40800	40800	0
150	20241114	162600	2298877650	40800	40800	40800	40800	0
151	20241114	162500	2298877650	40800	40800	40800	40800	0
152	20241114	162400	2298877650	40800	40800	40800	40800	0
153	20241114	162300	2298877650	40800	40800	40800	40800	0
154	20241114	162200	2298877650	40800	40800	40800	40800	0
155	20241114	162100	2298877650	40800	40800	40800	40800	0
156	20241114	162000	2298877650	40800	40800	40800	40800	0
157	20241114	161900	2298877650	40800	40800	40800	40800	209
158	20241114	161800	2290350450	40750	40750	40750	40750	3
159	20241114	161700	2290228200	40750	40650	40800	40650	104
160	20241114	161600	2285992800	40650	40700	40800	40650	123
161	20241114	161500	2280985050	40700	40800	40800	40700	180
162	20241114	161400	2273649200	40750	40750	40750	40750	1
163	20241114	161300	2273608450	40750	40750	40800	40750	325
164	20241114	161200	2260363450	40750	40750	40800	40750	91
165	20241114	161100	2256653650	40750	40800	40800	40750	217
166	20241114	161000	2247801450	40800	40800	40850	40800	40
167	20241114	160900	2246169400	40800	40800	40850	40800	140
168	20241114	160800	2240456200	40800	40800	40800	40800	36
169	20241114	160700	2238987400	40850	40800	40850	40800	59
170	20241114	160600	2236578700	40800	40800	40850	40800	50
171	20241114	160500	2234537400	40800	40800	40850	40800	65
172	20241114	160400	2231884150	40800	40800	40800	40800	20
173	20241114	160300	2231068150	40800	40800	40850	40800	143
174	20241114	160200	2225228900	40800	40850	40900	40800	319
175	20241114	160100	2212202600	40850	40850	40850	40850	29
176	20241114	160000	2211017950	40850	40850	40900	40850	86
177	20241114	155900	2207502100	40850	40950	40950	40850	677
178	20241114	155800	2179811450	40950	40950	40950	40900	297
179	20241114	155700	2167650850	40950	40950	40950	40950	240
180	20241114	155600	2157822850	40950	40900	40950	40900	215
181	20241114	155500	2149024700	40900	40850	40950	40850	203
182	20241114	155400	2140722000	40900	40900	40900	40850	91
183	20241114	155300	2137001500	40900	40850	40900	40850	96
184	20241114	155200	2133075350	40900	40900	40900	40850	388
185	20241114	155100	2117222600	40900	40900	40950	40900	48
186	20241114	155000	2115257900	40900	40950	40950	40900	123
187	20241114	154900	2110222500	40950	40900	40950	40850	195
188	20241114	154800	2102249200	40900	40900	40950	40850	162
189	20241114	154700	2095624300	40950	41000	41000	40850	122
190	20241114	154600	2090632850	41000	40900	41000	40900	202
191	20241114	154500	2082352900	40950	40950	41000	40900	269
192	20241114	154400	2071338350	40950	40900	40950	40900	212
193	20241114	154300	2062657050	40950	40850	40950	40850	590
194	20241114	154200	2038529500	40850	40900	40900	40850	55
195	20241114	154100	2036280850	40900	40900	40900	40850	98
196	20241114	154000	2032274100	40900	40900	40900	40850	125
197	20241114	153900	2027163250	40850	40900	40900	40850	97
198	20241114	153800	2023197650	40900	40850	40900	40800	307
199	20241114	153700	2010653050	40800	40850	40850	40800	182
200	20241114	153600	2003219100	40850	40850	40850	40800	74
201	20241114	153500	2000197900	40850	40850	40850	40800	79
202	20241114	153400	1996970850	40800	40800	40850	40800	544
203	20241114	153300	1974763950	40800	40800	40800	40750	218
204	20241114	153200	1965870700	40750	40700	40750	40650	830
205	20241114	153100	1932073850	40700	40700	40700	40650	63
206	20241114	153000	1929510150	40700	40700	40700	40650	155
207	20241114	152900	1923203500	40700	40700	40700	40650	160
208	20241114	152800	1916692450	40700	40700	40700	40650	131
209	20241114	152700	1911363450	40700	40750	40750	40700	143
210	20241114	152600	1905539850	40700	40650	40750	40600	275
211	20241114	152500	1894352150	40600	40650	40650	40600	61
212	20241114	152400	1891873550	40600	40650	40650	40600	77
213	20241114	152300	1888744100	40650	40600	40650	40550	158
214	20241114	152200	1882329900	40600	40600	40600	40550	77
215	20241114	152100	1879204100	40600	40550	40600	40500	35
216	20241114	152000	1877785000	40600	40500	40600	40450	131
217	20241114	151900	1872474600	40450	40550	40550	40350	291
218	20241114	151800	1860713900	40550	40550	40550	40400	678
219	20241114	151700	1833256900	40550	40550	40600	40550	217
220	20241114	151600	1824455550	40550	40500	40550	40500	51
221	20241114	151500	1822390000	40450	40400	40500	40400	212
222	20241114	151400	1813817400	40400	40400	40450	40400	337
223	20241114	151300	1800198600	40400	40400	40450	40400	119
224	20241114	151200	1795389700	40400	40400	40400	40400	29
225	20241114	151100	1794218100	40400	40500	40500	40400	206
226	20241114	151000	1785882900	40500	40450	40500	40400	64
227	20241114	150900	1783293750	40500	40450	40500	40450	69
228	20241114	150800	1780500550	40450	40450	40500	40400	130
229	20241114	150700	1775241100	40450	40450	40450	40450	61
230	20241114	150600	1772773650	40400	40450	40450	40400	71
231	20241114	150500	1769901950	40450	40400	40450	40400	104
232	20241114	150400	1765695550	40400	40400	40450	40400	28
233	20241114	150300	1764564300	40450	40400	40450	40400	97
234	20241114	150200	1760644200	40400	40450	40500	40400	470
235	20241114	150100	1741652300	40450	40450	40500	40450	11
236	20241114	150000	1741207300	40450	40500	40500	40450	192
237	20241114	145900	1733434600	40450	40400	40500	40400	31
238	20241114	145800	1732181350	40400	40400	40450	40400	87
239	20241114	145700	1728662650	40400	40400	40450	40400	233
240	20241114	145600	1719238950	40400	40400	40450	40400	87
241	20241114	145500	1715722750	40450	40400	40450	40400	210
242	20241114	145400	1707236700	40400	40400	40450	40400	98
243	20241114	145300	1703273250	40400	40400	40400	40400	30
244	20241114	145200	1702061250	40450	40450	40450	40400	55
245	20241114	145100	1699836800	40400	40450	40450	40400	86
246	20241114	145000	1696359800	40450	40400	40450	40400	30
247	20241114	144900	1695146600	40400	40450	40450	40400	30
248	20241114	144800	1693934350	40450	40400	40450	40400	70
249	20241114	144700	1691106200	40400	40400	40400	40400	197
250	20241114	144600	1683147400	40400	40350	40400	40350	26
251	20241114	144500	1682098150	40350	40350	40400	40350	55
252	20241114	144400	1679877500	40350	40350	40350	40350	25
253	20241114	144300	1678868750	40350	40400	40400	40350	37
254	20241114	144200	1677374450	40350	40400	40400	40350	40
255	20241114	144100	1675758700	40450	40350	40450	40350	244
256	20241114	144000	1665902350	40350	40400	40400	40350	39
257	20241114	143900	1664328550	40400	40350	40400	40350	29
258	20241114	143800	1663157250	40350	40350	40400	40350	44
259	20241114	143700	1661381800	40400	40350	40400	40350	59
260	20241114	143600	1658999800	40350	40350	40400	40350	156
261	20241114	143500	1652702150	40400	40400	40400	40350	184
262	20241114	143400	1645272550	40450	40450	40450	40400	57
263	20241114	143300	1642968250	40450	40400	40450	40400	78
264	20241114	143200	1639814500	40400	40450	40450	40400	91
265	20241114	143100	1636136800	40400	40400	40400	40350	231
266	20241114	143000	1626805600	40400	40400	40400	40350	198
267	20241114	142900	1618807250	40400	40450	40450	40400	168
268	20241114	142800	1612015850	40450	40400	40450	40400	48
269	20241114	142700	1610074500	40450	40500	40500	40400	49
270	20241114	142600	1608090750	40550	40550	40550	40500	64
271	20241114	142500	1605497050	40500	40500	40500	40400	233
272	20241114	142400	1596066850	40450	40450	40500	40450	35
273	20241114	142300	1594649900	40450	40500	40500	40450	54
274	20241114	142200	1592464550	40550	40450	40550	40450	92
275	20241114	142100	1588737300	40500	40550	40550	40450	124
276	20241114	142000	1583715350	40550	40500	40550	40500	49
277	20241114	141900	1581729650	40500	40550	40550	40500	329
278	20241114	141800	1568402650	40500	40500	40550	40500	26
279	20241114	141700	1567349600	40500	40550	40550	40500	35
280	20241114	141600	1565930900	40500	40450	40500	40450	102
281	20241114	141500	1561801150	40500	40500	40500	40500	31
282	20241114	141400	1560545650	40450	40500	40500	40450	105
283	20241114	141300	1556296850	40500	40500	40500	40450	308
284	20241114	141200	1543826350	40450	40500	40500	40450	54
285	20241114	141100	1541640800	40500	40450	40500	40450	39
286	20241114	141000	1540061800	40450	40500	40500	40450	188
287	20241114	140900	1532449400	40500	40450	40500	40450	32
288	20241114	140800	1531153650	40500	40500	40500	40450	188
289	20241114	140700	1523543050	40450	40500	40500	40450	154
290	20241114	140600	1517307150	40550	40550	40550	40500	21
291	20241114	140500	1516456150	40550	40600	40600	40500	122
292	20241114	140400	1511510750	40650	40550	40650	40550	24
293	20241114	140300	1510536600	40550	40500	40550	40450	117
294	20241114	140200	1505799350	40500	40700	40700	40500	150
295	20241114	140100	1499705350	40650	40650	40650	40550	50
296	20241114	140000	1497674950	40650	40600	40700	40600	30
297	20241114	135900	1496455500	40650	40650	40700	40600	31
298	20241114	135800	1495196150	40650	40600	40650	40600	130
299	20241114	135700	1489911950	40650	40650	40650	40600	40
300	20241114	135600	1488287800	40650	40550	40650	40550	40
301	20241114	135500	1486662450	40500	40600	40650	40500	32
302	20241114	135400	1485364600	40650	40500	40650	40500	77
303	20241114	135300	1482244400	40650	40600	40650	40450	149
304	20241114	135200	1476200650	40600	40600	40600	40500	31
305	20241114	135100	1474943800	40550	40600	40600	40550	38
306	20241114	135000	1473401500	40550	40500	40550	40500	302
307	20241114	134900	1461169450	40450	40500	40550	40450	729
308	20241114	134800	1431647300	40500	40500	40500	40500	48
309	20241114	134700	1429703300	40500	40500	40550	40500	189
310	20241114	134600	1422040400	40500	40550	40550	40500	64
311	20241114	134500	1419446100	40550	40550	40600	40550	47
312	20241114	134400	1417538700	40600	40650	40650	40550	165
313	20241114	134300	1410834700	40600	40550	40600	40550	41
314	20241114	134200	1409170500	40550	40550	40600	40550	27
315	20241114	134100	1408075550	40600	40550	40600	40550	210
316	20241114	134000	1399553650	40550	40550	40600	40550	15
317	20241114	133900	1398945350	40600	40550	40600	40550	46
318	20241114	133800	1397078850	40600	40600	40600	40550	155
319	20241114	133700	1390785950	40650	40600	40650	40550	54
320	20241114	133600	1388592350	40600	40600	40650	40600	36
321	20241114	133500	1387130500	40550	40600	40650	40550	176
322	20241114	133400	1379982950	40650	40550	40650	40550	10
323	20241114	133300	1379577050	40700	40700	40700	40550	71
324	20241114	133200	1376693450	40700	40600	40700	40550	185
325	20241114	133100	1369172900	40550	40650	40650	40550	306
326	20241114	133000	1356742750	40650	40700	40750	40650	142
327	20241114	132900	1350965800	40700	40700	40700	40700	24
328	20241114	132800	1349989000	40700	40650	40750	40650	54
329	20241114	132700	1347790950	40700	40650	40700	40650	34
330	20241114	132600	1346407200	40700	40700	40750	40650	574
331	20241114	132500	1323044850	40700	40700	40750	40700	22
332	20241114	132400	1322149350	40700	40800	40800	40700	166
333	20241114	132300	1315384600	40750	40700	40750	40700	57
334	20241114	132200	1313063150	40750	40700	40750	40700	52
335	20241114	132100	1310945400	40700	40700	40750	40700	190
336	20241114	132000	1303203850	40700	40700	40700	40700	25
337	20241114	131900	1302186350	40750	40700	40750	40700	263
338	20241114	131800	1291480250	40700	40750	40800	40700	196
339	20241114	131700	1283493000	40750	40700	40750	40700	100
340	20241114	131600	1279421700	40700	40750	40750	40700	27
341	20241114	131500	1278322750	40750	40650	40750	40650	196
342	20241114	131400	1270340150	40700	40700	40750	40650	97
343	20241114	131300	1266392150	40700	40750	40750	40700	142
344	20241114	131200	1260605900	40750	40750	40800	40750	104
345	20241114	131100	1256365850	40750	40800	40800	40750	107
346	20241114	131000	1252003050	40750	40700	40750	40650	657
347	20241114	130900	1225246600	40700	40650	40700	40650	136
348	20241114	130800	1219716450	40650	40650	40650	40650	50
349	20241114	130700	1217683950	40650	40650	40650	40650	21
350	20241114	130600	1216830300	40650	40700	40700	40650	102
351	20241114	130500	1212679800	40700	40700	40700	40650	103
352	20241114	130400	1208492700	40700	40700	40700	40700	27
353	20241114	130300	1207393800	40650	40650	40700	40650	210
354	20241114	130200	1198857250	40650	40650	40650	40600	36
355	20241114	130100	1197394300	40650	40650	40650	40650	164
356	20241114	130000	1190727700	40650	40650	40700	40650	144
357	20241114	125900	1184869150	40650	40650	40650	40650	54
358	20241114	125800	1182674050	40700	40700	40700	40650	61
359	20241114	125700	1180192600	40650	40600	40650	40600	471
360	20241114	125600	1161059200	40600	40600	40600	40600	27
361	20241114	125500	1159963000	40550	40500	40550	40500	45
362	20241114	125400	1158138300	40500	40500	40500	40500	202
363	20241114	125300	1149957300	40500	40550	40550	40500	128
364	20241114	125200	1144773200	40550	40550	40550	40550	25
365	20241114	125100	1143759450	40550	40500	40550	40500	154
366	20241114	125000	1137519450	40500	40500	40500	40500	2
367	20241114	124900	1137438450	40500	40500	40500	40500	201
368	20241114	124800	1129297950	40500	40500	40500	40500	47
369	20241114	124700	1127394450	40500	40450	40500	40450	123
370	20241114	124600	1122419050	40400	40500	40500	40400	521
371	20241114	124500	1101344800	40450	40350	40450	40350	303
372	20241114	124400	1089091400	40350	40400	40400	40150	330
373	20241114	124300	1075798300	40400	40400	40400	40400	26
374	20241114	124200	1074747900	40400	40400	40400	40400	26
375	20241114	124100	1073697500	40400	40400	40450	40400	179
376	20241114	124000	1066464650	40400	40400	40400	40400	2
377	20241114	123900	1066383850	40350	40350	40350	40350	310
378	20241114	123800	1053875350	40400	40400	40400	40400	27
379	20241114	123700	1052784550	40400	40350	40400	40350	5
380	20241114	123600	1052582600	40400	40400	40400	40400	48
381	20241114	123500	1050643400	40400	40400	40400	40400	77
382	20241114	123400	1047532600	40400	40400	40400	40400	30
383	20241114	123300	1046320600	40400	40400	40400	40400	1
384	20241114	123200	1046280200	40400	40400	40400	40400	79
385	20241114	123100	1043088600	40350	40350	40350	40350	10
386	20241114	123000	1042685100	40400	40400	40400	40400	28
387	20241114	122900	1041553900	40400	40350	40400	40350	60
388	20241114	122800	1039132350	40350	40350	40400	40350	33
389	20241114	122700	1037799600	40400	40400	40400	40400	1
390	20241114	122600	1037759200	40350	40400	40400	40350	45
391	20241114	122500	1035942000	40400	40400	40400	40400	6
392	20241114	122400	1035699600	40400	40400	40400	40400	25
393	20241114	122300	1034689600	40350	40400	40400	40350	66
394	20241114	122200	1032025200	40400	40300	40400	40300	550
395	20241114	122100	1009856000	40300	40300	40300	40250	29
396	20241114	122000	1008687350	40250	40300	40300	40250	71
397	20241114	121900	1005829550	40300	40300	40300	40300	26
398	20241114	121800	1004781750	40300	40300	40300	40250	49
399	20241114	121700	1002807550	40300	40300	40300	40300	31
400	20241114	121600	1001558250	40300	40300	40350	40250	109
401	20241114	121500	997162750	40250	40300	40300	40250	109
402	20241114	121400	992774050	40300	40300	40300	40300	48
403	20241114	121300	990839650	40350	40350	40350	40350	25
404	20241114	121200	989830900	40350	40300	40350	40300	20
405	20241114	121100	989024400	40300	40350	40350	40300	175
406	20241114	121000	981966000	40350	40350	40400	40250	72
407	20241114	120900	979059950	40400	40400	40450	40350	461
408	20241114	120800	960439300	40400	40400	40400	40400	215
409	20241114	120700	951753300	40350	40250	40350	40250	209
410	20241114	120600	943328200	40250	40250	40250	40250	53
411	20241114	120500	941194950	40200	40200	40200	40200	0
412	20241114	120400	941194950	40200	40200	40200	40200	274
413	20241114	120300	930180150	40250	40250	40250	40250	0
414	20241114	120200	930180150	40250	40250	40250	40250	128
415	20241114	120100	925028150	40250	40250	40250	40250	12
416	20241114	120000	924545150	40250	40150	40250	40150	62
417	20241114	115900	922055700	40200	40200	40200	40200	186
418	20241114	115800	914578500	40050	40200	40200	40050	91
419	20241114	115700	910924250	40200	40150	40200	40150	661
420	20241114	115600	884378650	40150	40100	40150	40100	75
421	20241114	115500	881369700	40050	40100	40100	40050	7
422	20241114	115400	881089150	40100	40000	40100	40000	136
423	20241114	115300	875646650	40000	40000	40000	40000	28
424	20241114	115200	874526650	40000	40050	40050	40000	65
425	20241114	115100	871926600	40000	40050	40050	40000	626
426	20241114	115000	846885400	40000	40000	40050	40000	57
427	20241114	114900	844604050	40000	40050	40050	40000	376
428	20241114	114800	829546900	40100	40100	40100	40100	35
429	20241114	114700	828143400	40100	40100	40100	40100	50
430	20241114	114600	826138400	40100	40050	40100	40050	21
431	20241114	114500	825297300	40100	40200	40200	40100	445
432	20241114	114400	807447150	40150	40150	40150	40150	57
433	20241114	114300	805158600	40200	40200	40200	40200	25
434	20241114	114200	804153600	40200	40150	40200	40150	81
435	20241114	114100	800900400	40200	40250	40250	40200	175
436	20241114	114000	793858150	40250	40250	40250	40250	94
437	20241114	113900	790074650	40200	40200	40250	40200	57
438	20241114	113800	787783200	40200	40250	40250	40200	61
439	20241114	113700	785329600	40200	40200	40200	40200	1
440	20241114	113600	785289400	40200	40200	40250	40200	99
441	20241114	113500	781308300	40250	40250	40250	40250	36
442	20241114	113400	779859300	40250	40250	40300	40250	25
443	20241114	113300	778853000	40250	40250	40250	40250	190
444	20241114	113200	771205500	40300	40300	40300	40300	26
445	20241114	113100	770157700	40300	40250	40300	40250	8
446	20241114	113000	769835600	40200	40200	40250	40200	198
447	20241114	112900	761870800	40150	40250	40250	40150	252
448	20241114	112800	751740550	40250	40200	40250	40200	33
449	20241114	112700	750412750	40250	40250	40250	40250	16
450	20241114	112600	749768750	40250	40250	40250	40250	22
451	20241114	112500	748883250	40250	40250	40300	40250	26
452	20241114	112400	747836650	40250	40250	40250	40250	121
453	20241114	112300	742966400	40300	40300	40300	40300	28
454	20241114	112200	741838000	40250	40250	40250	40250	38
455	20241114	112100	740308500	40200	40200	40250	40200	92
456	20241114	112000	736608300	40200	40200	40200	40200	0
457	20241114	111900	736608300	40200	40250	40250	40200	35
458	20241114	111800	735199850	40250	40300	40300	40250	136
459	20241114	111700	729723950	40300	40350	40350	40300	226
460	20241114	111600	720613100	40350	40350	40350	40350	11
461	20241114	111500	720169250	40350	40350	40350	40300	52
462	20241114	111400	718071550	40350	40300	40350	40300	54
463	20241114	111300	715894450	40350	40350	40350	40350	38
464	20241114	111200	714361150	40300	40350	40350	40300	137
465	20241114	111100	708833700	40400	40400	40400	40400	26
466	20241114	111000	707783300	40450	40400	40450	40350	156
467	20241114	110900	701482700	40400	40350	40400	40300	183
468	20241114	110800	694099750	40300	40300	40300	40300	13
469	20241114	110700	693575850	40300	40300	40300	40300	50
470	20241114	110600	691560850	40450	40300	40450	40300	256
471	20241114	110500	681231350	40250	40350	40350	40250	213
472	20241114	110400	672651200	40350	40350	40350	40350	117
473	20241114	110300	667930250	40350	40400	40400	40350	10
474	20241114	110200	667526350	40400	40400	40400	40400	17
475	20241114	110100	666839550	40400	40400	40400	40350	83
476	20241114	110000	663488350	40400	40550	40550	40350	320
477	20241114	105900	650548800	40450	40500	40500	40450	100
478	20241114	105800	646501800	40500	40500	40500	40450	53
479	20241114	105700	644355800	40550	40550	40550	40500	303
480	20241114	105600	632082350	40550	40550	40550	40550	37
481	20241114	105500	630582000	40550	40550	40550	40500	160
482	20241114	105400	624097000	40500	40650	40650	40500	71
483	20241114	105300	621218350	40650	40550	40650	40550	132
484	20241114	105200	615855800	40500	40500	40500	40500	9
485	20241114	105100	615491300	40500	40500	40500	40500	0
486	20241114	105000	615491300	40500	40300	40500	40300	717
487	20241114	104900	586522000	40350	40300	40350	40300	220
488	20241114	104800	577654700	40300	40300	40350	40300	226
489	20241114	104700	568546750	40350	40350	40350	40350	38
490	20241114	104600	567013450	40300	40300	40350	40300	34
491	20241114	104500	565643100	40350	40350	40350	40300	84
492	20241114	104400	562256500	40350	40350	40350	40350	0
493	20241114	104300	562256500	40350	40300	40350	40250	142
494	20241114	104200	556533000	40250	40250	40300	40250	43
495	20241114	104100	554802200	40200	40200	40200	40200	6
496	20241114	104000	554561000	40250	40250	40250	40250	32
497	20241114	103900	553273000	40200	40250	40250	40200	26
498	20241114	103800	552227550	40250	40250	40250	40200	42
499	20241114	103700	550537350	40200	40200	40200	40200	6
500	20241114	103600	550296150	40200	40300	40300	40200	94
501	20241114	103500	546511450	40300	40350	40350	40300	273
502	20241114	103400	535509450	40350	40350	40350	40300	49
503	20241114	103300	533532600	40300	40700	40700	40300	582
504	20241114	103200	510063500	40700	40400	40700	40300	595
505	20241114	103100	485939300	40450	40400	40450	40400	58
506	20241114	103000	483596050	40400	40250	40400	40250	337
507	20241114	102900	470004800	40250	40250	40250	40250	198
508	20241114	102800	462035300	40250	40250	40250	40250	226
509	20241114	102700	452938800	40250	40250	40300	40250	111
510	20241114	102600	448470550	40200	40150	40200	40150	109
511	20241114	102500	444089050	40100	40200	40200	40100	303
512	20241114	102400	431915400	40150	40300	40300	40150	332
513	20241114	102300	418564800	40250	40350	40400	40250	391
514	20241114	102200	402799700	40350	40400	40400	40350	112
515	20241114	102100	398279550	40400	40400	40450	40350	187
516	20241114	102000	390727100	40400	40350	40400	40350	202
517	20241114	101900	382573200	40350	40300	40350	40300	36
518	20241114	101800	381120700	40350	40350	40350	40350	2
519	20241114	101700	381040000	40350	40300	40350	40300	33
520	20241114	101600	379708900	40300	40350	40350	40300	315
521	20241114	101500	367002750	40350	40350	40350	40300	183
522	20241114	101400	359618800	40400	40400	40400	40400	10
523	20241114	101300	359214800	40400	40300	40400	40300	137
524	20241114	101200	353690150	40300	40250	40300	40250	105
525	20241114	101100	349463350	40250	40300	40300	40250	25
526	20241114	101000	348455900	40350	40300	40400	40300	54
527	20241114	100900	346275800	40300	40300	40300	40300	35
528	20241114	100800	344865300	40450	40450	40450	40400	39
529	20241114	100700	343287800	40450	40500	40500	40350	354
530	20241114	100600	328953300	40300	40500	40600	40300	821
531	20241114	100500	295685650	40550	40450	40550	40200	1264
532	20241114	100400	244554300	40200	40150	40450	40100	873
533	20241114	100300	209374100	40450	40400	40500	40150	636
534	20241114	100200	183684700	40500	40300	40500	40200	1529
535	20241114	100100	121971450	40300	40450	40450	40300	106
536	20241114	100000	117691200	40450	40000	40450	40000	2941