KissMeData/001530/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183400	11711037350	42350	42350	42350	42350	4507
3	20241119	183300	11711037350	42350	42350	42350	42350	0
4	20241119	183200	11711037350	42350	42350	42350	42350	0
5	20241119	183100	11711037350	42350	42350	42350	42350	0
6	20241119	183000	11711037350	42350	42350	42350	42350	0
7	20241119	182900	11711037350	42350	42350	42350	42350	0
8	20241119	182800	11711037350	42350	42350	42350	42350	0
9	20241119	182700	11711037350	42350	42350	42350	42350	0
10	20241119	182600	11711037350	42350	42350	42350	42350	0
11	20241119	182500	11711037350	42350	42350	42350	42350	0
12	20241119	182400	11711037350	42350	42350	42350	42350	0
13	20241119	182300	11711037350	42350	42350	42350	42350	0
14	20241119	182200	11711037350	42350	42350	42350	42350	0
15	20241119	182100	11711037350	42350	42350	42350	42350	0
16	20241119	182000	11711037350	42350	42350	42350	42350	0
17	20241119	181900	11711037350	42350	42350	42350	42350	0
18	20241119	181800	11711037350	42350	42350	42350	42350	0
19	20241119	181700	11711037350	42350	42350	42350	42350	0
20	20241119	181600	11711037350	42350	42350	42350	42350	0
21	20241119	181500	11711037350	42350	42350	42350	42350	0
22	20241119	181400	11711037350	42350	42350	42350	42350	0
23	20241119	181300	11711037350	42350	42350	42350	42350	0
24	20241119	181200	11711037350	42350	42350	42350	42350	0
25	20241119	181100	11711037350	42350	42350	42350	42350	0
26	20241119	181000	11711037350	42350	42350	42350	42350	0
27	20241119	180900	11711037350	42350	42350	42350	42350	0
28	20241119	180800	11711037350	42350	42350	42350	42350	0
29	20241119	180700	11711037350	42350	42350	42350	42350	0
30	20241119	180600	11711037350	42350	42350	42350	42350	0
31	20241119	180500	11711037350	42350	42350	42350	42350	0
32	20241119	180400	11711037350	42350	42350	42350	42350	4507
33	20241119	180300	11711037350	42350	42350	42350	42350	0
34	20241119	180200	11711037350	42350	42350	42350	42350	0
35	20241119	180100	11711037350	42350	42350	42350	42350	0
36	20241119	180000	11711037350	42350	42350	42350	42350	0
37	20241119	175900	11711037350	42350	42350	42350	42350	0
38	20241119	175800	11711037350	42350	42350	42350	42350	0
39	20241119	175700	11711037350	42350	42350	42350	42350	0
40	20241119	175600	11711037350	42350	42350	42350	42350	0
41	20241119	175500	11711037350	42350	42350	42350	42350	0
42	20241119	175400	11711037350	42350	42350	42350	42350	0
43	20241119	175300	11711037350	42350	42350	42350	42350	0
44	20241119	175200	11711037350	42350	42350	42350	42350	0
45	20241119	175100	11711037350	42350	42350	42350	42350	0
46	20241119	175000	11711037350	42350	42350	42350	42350	0
47	20241119	174900	11711037350	42350	42350	42350	42350	0
48	20241119	174800	11711037350	42350	42350	42350	42350	0
49	20241119	174700	11711037350	42350	42350	42350	42350	0
50	20241119	174600	11711037350	42350	42350	42350	42350	0
51	20241119	174500	11711037350	42350	42350	42350	42350	0
52	20241119	174400	11711037350	42350	42350	42350	42350	0
53	20241119	174300	11711037350	42350	42350	42350	42350	0
54	20241119	174200	11711037350	42350	42350	42350	42350	0
55	20241119	174100	11711037350	42350	42350	42350	42350	0
56	20241119	174000	11711037350	42350	42350	42350	42350	0
57	20241119	173900	11711037350	42350	42350	42350	42350	0
58	20241119	173800	11711037350	42350	42350	42350	42350	0
59	20241119	173700	11711037350	42350	42350	42350	42350	0
60	20241119	173600	11711037350	42350	42350	42350	42350	0
61	20241119	173500	11711037350	42350	42350	42350	42350	0
62	20241119	173400	11711037350	42350	42350	42350	42350	4507
63	20241119	173300	11711037350	42350	42350	42350	42350	0
64	20241119	173200	11711037350	42350	42350	42350	42350	0
65	20241119	173100	11711037350	42350	42350	42350	42350	0
66	20241119	173000	11711037350	42350	42350	42350	42350	0
67	20241119	172900	11711037350	42350	42350	42350	42350	0
68	20241119	172800	11711037350	42350	42350	42350	42350	0
69	20241119	172700	11711037350	42350	42350	42350	42350	0
70	20241119	172600	11711037350	42350	42350	42350	42350	0
71	20241119	172500	11711037350	42350	42350	42350	42350	0
72	20241119	172400	11711037350	42350	42350	42350	42350	0
73	20241119	172300	11711037350	42350	42350	42350	42350	0
74	20241119	172200	11711037350	42350	42350	42350	42350	0
75	20241119	172100	11711037350	42350	42350	42350	42350	0
76	20241119	172000	11711037350	42350	42350	42350	42350	0
77	20241119	171900	11711037350	42350	42350	42350	42350	0
78	20241119	171800	11711037350	42350	42350	42350	42350	0
79	20241119	171700	11711037350	42350	42350	42350	42350	0
80	20241119	171600	11711037350	42350	42350	42350	42350	0
81	20241119	171500	11711037350	42350	42350	42350	42350	0
82	20241119	171400	11711037350	42350	42350	42350	42350	0
83	20241119	171300	11711037350	42350	42350	42350	42350	0
84	20241119	171200	11711037350	42350	42350	42350	42350	0
85	20241119	171100	11711037350	42350	42350	42350	42350	0
86	20241119	171000	11711037350	42350	42350	42350	42350	0
87	20241119	170900	11711037350	42350	42350	42350	42350	0
88	20241119	170800	11711037350	42350	42350	42350	42350	0
89	20241119	170700	11711037350	42350	42350	42350	42350	0
90	20241119	170600	11711037350	42350	42350	42350	42350	0
91	20241119	170500	11711037350	42350	42350	42350	42350	0
92	20241119	170400	11711037350	42350	42350	42350	42350	4507
93	20241119	170300	11711037350	42350	42350	42350	42350	0
94	20241119	170200	11711037350	42350	42350	42350	42350	0
95	20241119	170100	11711037350	42350	42350	42350	42350	0
96	20241119	170000	11711037350	42350	42350	42350	42350	0
97	20241119	165900	11711037350	42350	42350	42350	42350	0
98	20241119	165800	11711037350	42350	42350	42350	42350	0
99	20241119	165700	11711037350	42350	42350	42350	42350	0
100	20241119	165600	11711037350	42350	42350	42350	42350	0
101	20241119	165500	11711037350	42350	42350	42350	42350	0
102	20241119	165400	11711037350	42350	42350	42350	42350	0
103	20241119	165300	11711037350	42350	42350	42350	42350	0
104	20241119	165200	11711037350	42350	42350	42350	42350	0
105	20241119	165100	11711037350	42350	42350	42350	42350	0
106	20241119	165000	11711037350	42350	42350	42350	42350	0
107	20241119	164900	11711037350	42350	42350	42350	42350	0
108	20241119	164800	11711037350	42350	42350	42350	42350	0
109	20241119	164700	11711037350	42350	42350	42350	42350	0
110	20241119	164600	11711037350	42350	42350	42350	42350	0
111	20241119	164500	11711037350	42350	42350	42350	42350	0
112	20241119	164400	11711037350	42350	42350	42350	42350	0
113	20241119	164300	11711037350	42350	42350	42350	42350	0
114	20241119	164200	11711037350	42350	42350	42350	42350	0
115	20241119	164100	11711037350	42350	42350	42350	42350	0
116	20241119	164000	11711037350	42350	42350	42350	42350	0
117	20241119	163900	11711037350	42350	42350	42350	42350	0
118	20241119	163800	11711037350	42350	42350	42350	42350	0
119	20241119	163700	11711037350	42350	42350	42350	42350	0
120	20241119	163600	11711037350	42350	42350	42350	42350	0
121	20241119	163500	11711037350	42350	42350	42350	42350	0
122	20241119	163400	11711037350	42350	42350	42350	42350	4507
123	20241119	163300	11711037350	42350	42350	42350	42350	0
124	20241119	163200	11711037350	42350	42350	42350	42350	0
125	20241119	163100	11711037350	42350	42350	42350	42350	0
126	20241119	163000	11711037350	42350	42350	42350	42350	0
127	20241119	162900	11711037350	42350	42350	42350	42350	0
128	20241119	162800	11711037350	42350	42350	42350	42350	0
129	20241119	162700	11711037350	42350	42350	42350	42350	0
130	20241119	162600	11711037350	42350	42350	42350	42350	0
131	20241119	162500	11711037350	42350	42350	42350	42350	0
132	20241119	162400	11711037350	42350	42350	42350	42350	0
133	20241119	162300	11711037350	42350	42350	42350	42350	0
134	20241119	162200	11711037350	42350	42350	42350	42350	0
135	20241119	162100	11711037350	42350	42350	42350	42350	0
136	20241119	162000	11711037350	42350	42350	42350	42350	0
137	20241119	161900	11711037350	42350	42350	42350	42350	0
138	20241119	161800	11711037350	42350	42350	42350	42350	0
139	20241119	161700	11711037350	42350	42350	42350	42350	0
140	20241119	161600	11711037350	42350	42350	42350	42350	0
141	20241119	161500	11711037350	42350	42350	42350	42350	0
142	20241119	161400	11711037350	42350	42350	42350	42350	0
143	20241119	161300	11711037350	42350	42350	42350	42350	0
144	20241119	161200	11711037350	42350	42350	42350	42350	0
145	20241119	161100	11711037350	42350	42350	42350	42350	0
146	20241119	161000	11711037350	42350	42350	42350	42350	0
147	20241119	160900	11711037350	42350	42350	42350	42350	0
148	20241119	160800	11711037350	42350	42350	42350	42350	0
149	20241119	160700	11711037350	42350	42350	42350	42350	0
150	20241119	160600	11711037350	42350	42350	42350	42350	0
151	20241119	160500	11711037350	42350	42350	42350	42350	0
152	20241119	160400	11711037350	42350	42350	42350	42350	4507
153	20241119	160300	11711037350	42350	42350	42350	42350	0
154	20241119	160200	11711037350	42350	42350	42350	42350	0
155	20241119	160100	11711037350	42350	42350	42350	42350	0
156	20241119	160000	11711037350	42350	42350	42350	42350	0
157	20241119	155900	11711037350	42350	42350	42350	42350	0
158	20241119	155800	11711037350	42350	42350	42350	42350	0
159	20241119	155700	11711037350	42350	42350	42350	42350	0
160	20241119	155600	11711037350	42350	42350	42350	42350	0
161	20241119	155500	11711037350	42350	42350	42350	42350	0
162	20241119	155400	11711037350	42350	42350	42350	42350	0
163	20241119	155300	11711037350	42350	42350	42350	42350	0
164	20241119	155200	11711037350	42350	42350	42350	42350	0
165	20241119	155100	11711037350	42350	42350	42350	42350	0
166	20241119	155000	11711037350	42350	42350	42350	42350	0
167	20241119	154900	11711037350	42350	42350	42350	42350	0
168	20241119	154800	11711037350	42350	42350	42350	42350	0
169	20241119	154700	11711037350	42350	42350	42350	42350	0
170	20241119	154600	11711037350	42350	42350	42350	42350	0
171	20241119	154500	11711037350	42350	42350	42350	42350	0
172	20241119	154400	11711037350	42350	42350	42350	42350	0
173	20241119	154300	11711037350	42350	42350	42350	42350	0
174	20241119	154200	11711037350	42350	42350	42350	42350	0
175	20241119	154100	11711037350	42350	42350	42350	42350	0
176	20241119	154000	11711037350	42350	42350	42350	42350	0
177	20241119	153900	11711037350	42350	42350	42350	42350	0
178	20241119	153800	11711037350	42350	42350	42350	42350	0
179	20241119	153700	11711037350	42350	42350	42350	42350	0
180	20241119	153600	11711037350	42350	42350	42350	42350	0
181	20241119	153500	11711037350	42350	42350	42350	42350	0
182	20241119	153400	11711037350	42350	42350	42350	42350	4507
183	20241119	153300	11711037350	42350	42350	42350	42350	0
184	20241119	153200	11711037350	42350	42350	42350	42350	0
185	20241119	153100	11711037350	42350	42350	42350	42350	0
186	20241119	153000	11711037350	42350	42350	42350	42350	4507
187	20241119	152900	11520165900	42400	42400	42400	42400	0
188	20241119	152800	11520165900	42400	42400	42400	42400	0
189	20241119	152700	11520165900	42400	42400	42400	42400	0
190	20241119	152600	11520165900	42400	42400	42400	42400	0
191	20241119	152500	11520165900	42400	42400	42400	42400	0
192	20241119	152400	11520165900	42400	42400	42400	42400	0
193	20241119	152300	11520165900	42400	42400	42400	42400	0
194	20241119	152200	11520165900	42400	42400	42400	42400	0
195	20241119	152100	11520165900	42400	42400	42400	42400	0
196	20241119	152000	11520165900	42400	42400	42400	42400	0
197	20241119	151900	11520165900	42400	42350	42450	42350	187
198	20241119	151800	11512245750	42450	42450	42450	42350	311
199	20241119	151700	11499061950	42400	42450	42450	42400	291
200	20241119	151600	11486716000	42450	42450	42450	42400	435
201	20241119	151500	11468251950	42450	42450	42500	42450	1279
202	20241119	151400	11413958350	42450	42450	42500	42450	600
203	20241119	151300	11388487800	42450	42450	42450	42450	80
204	20241119	151200	11385091800	42450	42400	42450	42400	109
205	20241119	151100	11380468900	42450	42450	42450	42400	139
206	20241119	151000	11374568400	42450	42450	42450	42400	127
207	20241119	150900	11369178200	42450	42450	42450	42400	170
208	20241119	150800	11361965200	42400	42450	42450	42400	99
209	20241119	150700	11357763800	42450	42500	42500	42450	823
210	20241119	150600	11322826350	42450	42400	42450	42400	235
211	20241119	150500	11312850850	42450	42450	42450	42450	39
212	20241119	150400	11311195300	42450	42350	42450	42350	1134
213	20241119	150300	11263166200	42350	42350	42350	42300	418
214	20241119	150200	11245468900	42300	42300	42350	42300	56
215	20241119	150100	11243100050	42350	42350	42350	42250	309
216	20241119	150000	11230014300	42300	42300	42300	42200	1446
217	20241119	145900	11168906200	42300	42300	42300	42250	305
218	20241119	145800	11156018650	42250	42300	42300	42250	250
219	20241119	145700	11145455950	42300	42300	42300	42300	37
220	20241119	145600	11143890850	42300	42300	42300	42250	8
221	20241119	145500	11143552500	42300	42300	42300	42250	65
222	20241119	145400	11140805000	42300	42300	42300	42300	7
223	20241119	145300	11140508900	42300	42250	42300	42250	37
224	20241119	145200	11138945000	42300	42300	42300	42300	21
225	20241119	145100	11138056700	42300	42250	42300	42250	433
226	20241119	145000	11119753400	42300	42300	42350	42300	1060
227	20241119	144900	11074913800	42300	42300	42300	42300	28
228	20241119	144800	11073729400	42250	42300	42300	42250	327
229	20241119	144700	11059913300	42300	42300	42300	42300	5
230	20241119	144600	11059701800	42300	42250	42300	42250	5
231	20241119	144500	11059490350	42300	42300	42300	42250	26
232	20241119	144400	11058390600	42300	42300	42300	42300	30
233	20241119	144300	11057121600	42300	42300	42300	42300	39
234	20241119	144200	11055471900	42300	42300	42300	42250	109
235	20241119	144100	11050863500	42300	42250	42300	42250	763
236	20241119	144000	11018625000	42350	42300	42350	42250	275
237	20241119	143900	11006993450	42300	42350	42350	42300	590
238	20241119	143800	10982021100	42300	42300	42350	42300	407
239	20241119	143700	10964803150	42300	42350	42350	42300	686
240	20241119	143600	10935782650	42350	42350	42350	42350	10
241	20241119	143500	10935359150	42350	42350	42350	42250	83
242	20241119	143400	10931849200	42300	42300	42350	42300	44
243	20241119	143300	10929987850	42350	42300	42350	42300	500
244	20241119	143200	10908836950	42300	42300	42350	42250	688
245	20241119	143100	10879734050	42300	42250	42300	42250	1884
246	20241119	143000	10800058700	42250	42250	42250	42200	1032
247	20241119	142900	10756460150	42300	42350	42350	42300	178
248	20241119	142800	10748930500	42350	42350	42350	42300	6
249	20241119	142700	10748676450	42350	42300	42350	42300	75
250	20241119	142600	10745503100	42300	42350	42350	42300	281
251	20241119	142500	10733616400	42350	42300	42350	42250	370
252	20241119	142400	10717977650	42350	42350	42350	42300	506
253	20241119	142300	10696573600	42300	42300	42350	42300	1012
254	20241119	142200	10653737450	42350	42450	42450	42350	809
255	20241119	142100	10619454100	42450	42500	42500	42450	547
256	20241119	142000	10596220650	42500	42550	42550	42500	451
257	20241119	141900	10577043500	42550	42550	42600	42550	560
258	20241119	141800	10553208750	42550	42400	42600	42400	6899
259	20241119	141700	10259969600	42400	42400	42450	42350	1823
260	20241119	141600	10182603900	42400	42450	42450	42400	1537
261	20241119	141500	10117405750	42450	42350	42450	42350	5553
262	20241119	141400	9881935700	42350	42350	42350	42350	261
263	20241119	141300	9870882350	42350	42350	42350	42350	512
264	20241119	141200	9849199150	42350	42350	42400	42350	579
265	20241119	141100	9824678200	42350	42400	42400	42350	404
266	20241119	141000	9807568500	42400	42350	42400	42350	587
267	20241119	140900	9782708800	42350	42350	42350	42300	29
268	20241119	140800	9781481650	42350	42300	42350	42300	102
269	20241119	140700	9777166950	42300	42300	42350	42300	338
270	20241119	140600	9762869300	42300	42300	42300	42250	448
271	20241119	140500	9743919200	42300	42300	42300	42300	236
272	20241119	140400	9733936400	42300	42350	42350	42300	1128
273	20241119	140300	9686206100	42350	42350	42400	42350	460
274	20241119	140200	9666723350	42350	42400	42400	42350	743
275	20241119	140100	9635245150	42350	42400	42400	42300	676
276	20241119	140000	9606595200	42350	42400	42400	42350	711
277	20241119	135900	9576484100	42400	42400	42400	42350	614
278	20241119	135800	9550476800	42400	42400	42400	42300	343
279	20241119	135700	9535949650	42400	42400	42400	42300	501
280	20241119	135600	9514753950	42400	42250	42450	42250	7626
281	20241119	135500	9191860250	42250	42250	42250	42200	1399
282	20241119	135400	9132782850	42250	42150	42250	42150	1533
283	20241119	135300	9068094700	42150	42150	42150	42150	547
284	20241119	135200	9045038650	42200	42200	42200	42150	610
285	20241119	135100	9019306650	42200	42150	42200	42150	1029
286	20241119	135000	8975905350	42150	42150	42150	42100	1266
287	20241119	134900	8922572750	42100	42000	42150	42000	3914
288	20241119	134800	8758167400	41950	41950	41950	41950	274
289	20241119	134700	8746673100	42000	42000	42000	42000	64
290	20241119	134600	8743985100	41950	41950	41950	41950	640
291	20241119	134500	8717137100	41850	41900	41900	41850	1315
292	20241119	134400	8662063600	41900	41800	41900	41800	694
293	20241119	134300	8633035450	41800	41850	41850	41800	5
294	20241119	134200	8632826300	41800	41800	41800	41800	489
295	20241119	134100	8612386100	41800	41800	41800	41750	395
296	20241119	134000	8595894700	41800	41800	41800	41800	44
297	20241119	133900	8594055500	41800	41800	41800	41800	233
298	20241119	133800	8584316100	41800	41800	41800	41750	15
299	20241119	133700	8583689450	41800	41800	41800	41800	275
300	20241119	133600	8572194450	41800	41800	41800	41800	2
301	20241119	133500	8572110850	41800	41800	41800	41750	273
302	20241119	133400	8560699500	41800	41800	41800	41800	1
303	20241119	133300	8560657700	41800	41750	41800	41750	174
304	20241119	133200	8553384550	41800	41800	41800	41800	1
305	20241119	133100	8553342750	41650	41800	41800	41650	1167
306	20241119	133000	8504676850	41800	41800	41800	41800	30
307	20241119	132900	8503422850	41800	41850	41850	41750	1134
308	20241119	132800	8456020850	41800	41800	41800	41800	1000
309	20241119	132700	8414220850	41750	41750	41800	41750	1781
310	20241119	132600	8339830150	41750	41700	41750	41700	876
311	20241119	132500	8303286150	41700	41700	41750	41700	248
312	20241119	132400	8292940550	41750	41750	41750	41750	140
313	20241119	132300	8287095550	41750	41700	41750	41700	21
314	20241119	132200	8286219050	41700	41750	41750	41700	23
315	20241119	132100	8285259550	41750	41750	41750	41700	128
316	20241119	132000	8279921450	41700	41750	41750	41700	226
317	20241119	131900	8270496300	41700	41750	41750	41700	114
318	20241119	131800	8265740800	41750	41750	41750	41750	3
319	20241119	131700	8265615550	41750	41800	41800	41750	499
320	20241119	131600	8244782000	41800	41800	41800	41800	19
321	20241119	131500	8243987800	41750	41750	41750	41750	14
322	20241119	131400	8243403300	41800	41750	41800	41750	21
323	20241119	131300	8242526050	41750	41750	41750	41750	100
324	20241119	131200	8238351050	41750	41750	41800	41750	210
325	20241119	131100	8229573350	41750	41750	41750	41750	2
326	20241119	131000	8229489850	41800	41750	41800	41750	98
327	20241119	130900	8225397950	41750	41800	41800	41750	93
328	20241119	130800	8221515100	41800	41800	41800	41800	37
329	20241119	130700	8219968500	41800	41800	41800	41800	3
330	20241119	130600	8219843100	41850	41850	41850	41800	273
331	20241119	130500	8208430950	41800	41800	41800	41800	10
332	20241119	130400	8208012950	41800	41850	41850	41800	211
333	20241119	130300	8199185400	41900	41900	41900	41900	21
334	20241119	130200	8198305500	41900	41900	41900	41900	392
335	20241119	130100	8181880700	41900	41850	41900	41850	444
336	20241119	130000	8163277200	41800	41850	41850	41800	420
337	20241119	125900	8145713900	41900	41850	41900	41850	384
338	20241119	125800	8129642700	41850	41850	41850	41850	194
339	20241119	125700	8121523800	41850	41900	41900	41850	507
340	20241119	125600	8100280600	41850	41850	42000	41850	3649
341	20241119	125500	7947212700	41850	41850	41900	41700	624
342	20241119	125400	7921068950	41850	41850	41850	41750	3938
343	20241119	125300	7756415050	41800	41750	41900	41750	2149
344	20241119	125200	7666519400	41700	41750	41750	41700	477
345	20241119	125100	7646618550	41750	41750	41750	41700	1584
346	20241119	125000	7580511600	41750	41600	41750	41600	4058
347	20241119	124900	7411501650	41600	41600	41600	41600	24
348	20241119	124800	7410503250	41600	41600	41600	41600	62
349	20241119	124700	7407924050	41600	41600	41600	41550	1840
350	20241119	124600	7331381900	41600	41600	41600	41550	37
351	20241119	124500	7329842750	41600	41600	41600	41600	2
352	20241119	124400	7329759550	41600	41600	41600	41600	6
353	20241119	124300	7329509950	41600	41600	41600	41600	102
354	20241119	124200	7325266750	41600	41600	41600	41600	195
355	20241119	124100	7317154750	41600	41550	41600	41550	306
356	20241119	124000	7304439800	41550	41550	41550	41550	76
357	20241119	123900	7301282000	41550	41550	41550	41550	49
358	20241119	123800	7299246050	41550	41600	41600	41550	92
359	20241119	123700	7295423250	41550	41600	41600	41550	62
360	20241119	123600	7292844300	41600	41600	41600	41600	4
361	20241119	123500	7292677900	41550	41500	41550	41500	553
362	20241119	123400	7269725050	41500	41500	41500	41500	7
363	20241119	123300	7269434550	41500	41500	41500	41500	9
364	20241119	123200	7269061050	41500	41500	41500	41450	108
365	20241119	123100	7264584000	41450	41500	41500	41450	10
366	20241119	123000	7264169100	41500	41500	41500	41500	2
367	20241119	122900	7264086100	41500	41500	41500	41450	142
368	20241119	122800	7258199750	41450	41500	41500	41450	38
369	20241119	122700	7256624400	41500	41500	41500	41500	184
370	20241119	122600	7248988400	41500	41400	41500	41400	1173
371	20241119	122500	7200397900	41400	41350	41400	41350	480
372	20241119	122400	7180549550	41350	41400	41400	41350	34
373	20241119	122300	7179143550	41400	41350	41400	41350	253
374	20241119	122200	7168681800	41350	41350	41400	41350	371
375	20241119	122100	7153340750	41400	41400	41400	41350	308
376	20241119	122000	7140604550	41400	41400	41400	41400	5
377	20241119	121900	7140397550	41400	41400	41400	41350	208
378	20241119	121800	7131796350	41400	41400	41400	41350	4
379	20241119	121700	7131630800	41400	41400	41400	41400	11
380	20241119	121600	7131175400	41400	41400	41400	41350	9
381	20241119	121500	7130802850	41400	41400	41400	41350	512
382	20241119	121400	7109606400	41350	41400	41400	41350	190
383	20241119	121300	7101749450	41400	41400	41400	41300	843
384	20241119	121200	7066915150	41350	41250	41400	41250	1941
385	20241119	121100	6986713400	41250	41250	41250	41200	318
386	20241119	121000	6973596250	41200	41250	41250	41200	320
387	20241119	120900	6960403400	41250	41250	41250	41200	320
388	20241119	120800	6947219250	41250	41250	41250	41200	387
389	20241119	120700	6931263000	41250	41250	41250	41200	33
390	20241119	120600	6929903250	41250	41250	41250	41250	5
391	20241119	120500	6929697000	41150	41250	41250	41150	352
392	20241119	120400	6915210650	41250	41250	41250	41200	260
393	20241119	120300	6904498200	41250	41250	41250	41250	5
394	20241119	120200	6904291950	41150	41100	41150	41100	519
395	20241119	120100	6882959750	41100	41100	41100	41100	2
396	20241119	120000	6882877550	41100	41150	41150	41100	37
397	20241119	115900	6881356800	41150	41150	41150	41100	109
398	20241119	115800	6876876450	41150	41200	41200	41100	89
399	20241119	115700	6873215300	41200	41200	41200	41200	4
400	20241119	115600	6873050500	41200	41050	41200	41050	1445
401	20241119	115500	6813686250	41000	40950	41000	40950	501
402	20241119	115400	6793163450	41000	41000	41000	41000	10
403	20241119	115300	6792753450	41000	41000	41000	41000	17
404	20241119	115200	6792056450	41000	41000	41000	40950	94
405	20241119	115100	6788207000	40950	41050	41050	40950	431
406	20241119	115000	6770544350	41000	41050	41050	41000	100
407	20241119	114900	6766441850	41050	41050	41050	41050	13
408	20241119	114800	6765908200	41050	41050	41050	41050	10
409	20241119	114700	6765497700	41050	41050	41050	41050	9
410	20241119	114600	6765128250	41050	41000	41050	41000	359
411	20241119	114500	6750409050	41000	41000	41000	41000	9
412	20241119	114400	6750040050	41000	41000	41000	41000	3
413	20241119	114300	6749917050	41000	41000	41000	41000	8
414	20241119	114200	6749589050	41000	41000	41000	41000	8
415	20241119	114100	6749261050	41000	41000	41000	40950	45
416	20241119	114000	6747418150	41000	41000	41000	41000	9
417	20241119	113900	6747049150	41000	41000	41000	41000	37
418	20241119	113800	6745532150	41000	41000	41000	41000	7
419	20241119	113700	6745245150	41000	41000	41000	41000	68
420	20241119	113600	6742457150	41000	41000	41000	41000	8
421	20241119	113500	6742129150	41000	41000	41000	41000	6
422	20241119	113400	6741883150	41000	41000	41000	40950	109
423	20241119	113300	6737419150	41000	41000	41000	41000	4
424	20241119	113200	6737255150	41000	41000	41000	41000	16
425	20241119	113100	6736599150	41000	40950	41000	40950	27
426	20241119	113000	6735493050	41000	41000	41000	41000	12
427	20241119	112900	6735001050	41000	41000	41000	41000	4
428	20241119	112800	6734837050	41000	41000	41000	41000	62
429	20241119	112700	6732295050	41000	41000	41000	40950	458
430	20241119	112600	6713532100	41000	41000	41000	41000	233
431	20241119	112500	6703979100	41000	41000	41000	41000	86
432	20241119	112400	6700453100	41000	41000	41000	41000	14
433	20241119	112300	6699879100	40950	41000	41000	40950	26
434	20241119	112200	6698814000	41000	41000	41000	41000	27
435	20241119	112100	6697707000	41000	41000	41000	40950	40
436	20241119	112000	6696067050	41000	41000	41000	41000	23
437	20241119	111900	6695124050	41000	40950	41000	40950	167
438	20241119	111800	6688284800	40950	41000	41000	40950	322
439	20241119	111700	6675098650	40950	40950	41000	40950	11
440	20241119	111600	6674647900	41000	41000	41000	41000	5
441	20241119	111500	6674442900	41000	41000	41000	40950	87
442	20241119	111400	6670875950	41000	40950	41000	40950	60
443	20241119	111300	6668417900	40950	40950	40950	40950	18
444	20241119	111200	6667680800	40950	40950	41000	40950	155
445	20241119	111100	6661331850	40950	41000	41000	40950	24
446	20241119	111000	6660348850	40950	40950	41000	40900	483
447	20241119	110900	6640590900	41000	40950	41000	40900	566
448	20241119	110800	6617416050	41000	41000	41000	40950	410
449	20241119	110700	6600626200	41000	41000	41000	41000	4
450	20241119	110600	6600462200	41000	41000	41000	41000	8
451	20241119	110500	6600134200	41000	40950	41000	40950	628
452	20241119	110400	6574416950	40950	41000	41000	40950	395
453	20241119	110300	6558241250	41050	41000	41050	40950	395
454	20241119	110200	6542045950	41000	41000	41000	40950	671
455	20241119	110100	6514544950	41000	41000	41050	40950	779
456	20241119	110000	6482627050	41050	41000	41050	41000	948
457	20241119	105900	6443758200	41000	41000	41000	41000	300
458	20241119	105800	6431458200	41000	41050	41050	40950	436
459	20241119	105700	6413592250	40950	41000	41050	40950	4241
460	20241119	105600	6239876450	41000	40950	41000	40900	595
461	20241119	105500	6215535850	40950	40900	40950	40900	438
462	20241119	105400	6197617900	40950	40700	40950	40700	547
463	20241119	105300	6175306550	40650	40800	40800	40650	2685
464	20241119	105200	6065953300	40800	40950	40950	40800	1406
465	20241119	105100	6008574900	40950	40950	41000	40850	800
466	20241119	105000	5975863150	41000	41000	41000	40900	383
467	20241119	104900	5960178100	41000	41000	41000	40950	25
468	20241119	104800	5959153650	41000	41050	41050	40900	1620
469	20241119	104700	5892790900	41050	41150	41150	41000	118
470	20241119	104600	5887948250	41150	41100	41150	41000	573
471	20241119	104500	5864448550	41150	41150	41150	41050	210
472	20241119	104400	5855824450	41150	41100	41150	41050	350
473	20241119	104300	5841449350	41150	41200	41200	41100	186
474	20241119	104200	5833796150	41150	41150	41200	41150	1438
475	20241119	104100	5774622250	41150	41200	41200	41100	810
476	20241119	104000	5741295650	41150	41250	41250	41100	3035
477	20241119	103900	5616226700	41250	41150	41250	41150	1568
478	20241119	103800	5551582400	41150	41150	41150	40950	1350
479	20241119	103700	5496252350	41100	41250	41250	41100	4
480	20241119	103600	5496087600	41250	41250	41250	41150	12
481	20241119	103500	5495593200	41300	41200	41300	41100	702
482	20241119	103400	5466654300	41200	41250	41250	41050	782
483	20241119	103300	5434532900	41200	41250	41250	41200	536
484	20241119	103200	5412434000	41250	41300	41300	41250	50
485	20241119	103100	5410371450	41350	41250	41350	41250	257
486	20241119	103000	5399759900	41300	41350	41350	41300	103
487	20241119	102900	5395504350	41300	41300	41350	41250	33
488	20241119	102800	5394141750	41300	41300	41400	41300	150
489	20241119	102700	5387942450	41350	41400	41400	41300	44
490	20241119	102600	5386124950	41450	41500	41500	41350	24
491	20241119	102500	5385132000	41500	41350	41600	41300	503
492	20241119	102400	5364328300	41300	41400	41400	41300	275
493	20241119	102300	5352947900	41400	41500	41550	41400	587
494	20241119	102200	5328586950	41400	41400	41500	41400	253
495	20241119	102100	5318101750	41450	41350	41450	41200	33
496	20241119	102000	5316736250	41200	41450	41500	41200	1412
497	20241119	101900	5258472050	41300	41500	41550	41300	165
498	20241119	101800	5251648050	41450	41550	41600	41300	174
499	20241119	101700	5244443850	41550	41650	41650	41300	462
500	20241119	101600	5225301200	41650	41600	41650	41500	298
501	20241119	101500	5212912350	41600	41650	41650	41550	198
502	20241119	101400	5204674150	41650	41700	41750	41550	1164
503	20241119	101300	5156201550	41700	41500	41700	41500	438
504	20241119	101200	5137963900	41500	41500	41500	41450	27
505	20241119	101100	5136844350	41400	41550	41550	41400	146
506	20241119	101000	5130787700	41600	41650	41650	41600	294
507	20241119	100900	5118548550	41650	41500	41650	41500	1410
508	20241119	100800	5059907000	41450	41500	41600	41450	417
509	20241119	100700	5042584250	41400	41450	41450	41350	361
510	20241119	100600	5027623300	41450	41400	41500	41350	137
511	20241119	100500	5021952700	41400	41400	41400	41350	355
512	20241119	100400	5007264250	41400	41350	41400	41350	259
513	20241119	100300	4996546750	41350	41400	41450	41300	464
514	20241119	100200	4977340950	41400	41150	41400	41150	426
515	20241119	100100	4959758200	41250	41100	41250	41000	380
516	20241119	100000	4944164750	41050	41150	41200	40950	3379
517	20241119	095900	4805557100	41150	41150	41250	41150	610
518	20241119	095800	4780430500	41250	41500	41550	41050	5860
519	20241119	095700	4538618000	41500	41350	41600	41000	11227
520	20241119	095600	4075846400	41250	42200	42500	41200	36772
521	20241119	095500	2531893650	42300	41550	42500	41550	23449
522	20241119	095400	1545587250	41550	41500	41550	41500	708
523	20241119	095300	1516204800	41450	41450	41450	41400	978
524	20241119	095200	1475691700	41450	41450	41450	41450	394
525	20241119	095100	1459360400	41450	41500	41500	41450	1317
526	20241119	095000	1404767350	41500	41450	41500	41400	330
527	20241119	094900	1391102300	41450	41500	41500	41450	78
528	20241119	094800	1387869000	41500	41450	41500	41450	15
529	20241119	094700	1387247150	41450	41450	41450	41400	767
530	20241119	094600	1355465000	41400	41450	41450	41400	16
531	20241119	094500	1354801900	41450	41400	41450	41400	70
532	20241119	094400	1351903300	41400	41400	41400	41350	29
533	20241119	094300	1350703300	41400	41450	41450	41400	163
534	20241119	094200	1343954700	41450	41450	41450	41400	537
535	20241119	094100	1321697700	41450	41450	41450	41450	3
536	20241119	094000	1321573350	41350	41400	41450	41350	514
537	20241119	093900	1300293900	41400	41400	41400	41350	111
538	20241119	093800	1295703900	41400	41400	41400	41400	4
539	20241119	093700	1295538300	41400	41400	41400	41400	13
540	20241119	093600	1295000100	41400	41350	41400	41350	486
541	20241119	093500	1274903800	41350	41400	41400	41350	545
542	20241119	093400	1252366650	41400	41400	41400	41400	8
543	20241119	093300	1252035450	41350	41400	41400	41300	11
544	20241119	093200	1251580450	41300	41400	41400	41300	457
545	20241119	093100	1232692500	41400	41400	41400	41400	4
546	20241119	093000	1232526900	41400	41350	41400	41350	73
547	20241119	092900	1229505700	41350	41450	41450	41350	600
548	20241119	092800	1204680400	41450	41450	41450	41400	275
549	20241119	092700	1193281700	41450	41450	41450	41400	402
550	20241119	092600	1176633800	41450	41450	41450	41450	134
551	20241119	092500	1171079500	41450	41450	41450	41400	543
552	20241119	092400	1148572200	41500	41450	41500	41450	623
553	20241119	092300	1122735300	41450	41450	41500	41450	1351
554	20241119	092200	1066711400	41450	41550	41550	41400	927
555	20241119	092100	1028243800	41550	41550	41550	41500	1198
556	20241119	092000	978467900	41600	41550	41600	41550	260
557	20241119	091900	967654550	41600	41600	41600	41600	97
558	20241119	091800	963619350	41600	41600	41600	41550	971
559	20241119	091700	923228750	41600	41600	41600	41600	1681
560	20241119	091600	853299150	41600	41650	41650	41550	1878
561	20241119	091500	775181000	41650	41700	41700	41650	570
562	20241119	091400	751436400	41650	41600	41700	41600	2137
563	20241119	091300	662456050	41600	41600	41600	41600	640
564	20241119	091200	635832050	41550	41650	41700	41550	741
565	20241119	091100	604989100	41650	41700	41700	41650	625
566	20241119	091000	578944850	41700	41650	41700	41650	1003
567	20241119	090900	537144900	41600	41550	41650	41550	1359
568	20241119	090800	480608650	41550	41550	41700	41500	4001
569	20241119	090700	314358750	41550	41500	41550	41500	1353
570	20241119	090600	258196650	41600	41400	41600	41400	1368
571	20241119	090500	201424400	41400	41450	41550	41400	312
572	20241119	090400	188491250	41450	41350	41550	41350	2602
573	20241119	090300	80653900	41350	41200	41350	41150	429
574	20241119	090200	62928400	41200	41100	41250	40900	792
575	20241119	090100	30332850	41100	41200	41200	40850	224
576	20241119	090000	21127350	41100	40750	41100	40750	513