KissMeData/029780/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	191100	2839756550	40650	40650	40650	40650	3412
3	20241112	191000	2839756550	40650	40650	40650	40650	0
4	20241112	190900	2839756550	40650	40650	40650	40650	0
5	20241112	190800	2839756550	40650	40650	40650	40650	0
6	20241112	190700	2839756550	40650	40650	40650	40650	0
7	20241112	190600	2839756550	40650	40650	40650	40650	0
8	20241112	190500	2839756550	40650	40650	40650	40650	0
9	20241112	190400	2839756550	40650	40650	40650	40650	0
10	20241112	190300	2839756550	40650	40650	40650	40650	0
11	20241112	190200	2839756550	40650	40650	40650	40650	0
12	20241112	190100	2839756550	40650	40650	40650	40650	0
13	20241112	190000	2839756550	40650	40650	40650	40650	0
14	20241112	185900	2839756550	40650	40650	40650	40650	0
15	20241112	185800	2839756550	40650	40650	40650	40650	0
16	20241112	185700	2839756550	40650	40650	40650	40650	0
17	20241112	185600	2839756550	40650	40650	40650	40650	0
18	20241112	185500	2839756550	40650	40650	40650	40650	0
19	20241112	185400	2839756550	40650	40650	40650	40650	0
20	20241112	185300	2839756550	40650	40650	40650	40650	0
21	20241112	185200	2839756550	40650	40650	40650	40650	0
22	20241112	185100	2839756550	40650	40650	40650	40650	0
23	20241112	185000	2839756550	40650	40650	40650	40650	0
24	20241112	184900	2839756550	40650	40650	40650	40650	0
25	20241112	184800	2839756550	40650	40650	40650	40650	0
26	20241112	184700	2839756550	40650	40650	40650	40650	0
27	20241112	184600	2839756550	40650	40650	40650	40650	0
28	20241112	184500	2839756550	40650	40650	40650	40650	0
29	20241112	184400	2839756550	40650	40650	40650	40650	0
30	20241112	184300	2839756550	40650	40650	40650	40650	0
31	20241112	184200	2839756550	40650	40650	40650	40650	0
32	20241112	184100	2839756550	40650	40650	40650	40650	3412
33	20241112	184000	2839756550	40650	40650	40650	40650	0
34	20241112	183900	2839756550	40650	40650	40650	40650	0
35	20241112	183800	2839756550	40650	40650	40650	40650	0
36	20241112	183700	2839756550	40650	40650	40650	40650	0
37	20241112	183600	2839756550	40650	40650	40650	40650	0
38	20241112	183500	2839756550	40650	40650	40650	40650	0
39	20241112	183400	2839756550	40650	40650	40650	40650	0
40	20241112	183300	2839756550	40650	40650	40650	40650	0
41	20241112	183200	2839756550	40650	40650	40650	40650	0
42	20241112	183100	2839756550	40650	40650	40650	40650	0
43	20241112	183000	2839756550	40650	40650	40650	40650	0
44	20241112	182900	2839756550	40650	40650	40650	40650	0
45	20241112	182800	2839756550	40650	40650	40650	40650	0
46	20241112	182700	2839756550	40650	40650	40650	40650	0
47	20241112	182600	2839756550	40650	40650	40650	40650	0
48	20241112	182500	2839756550	40650	40650	40650	40650	0
49	20241112	182400	2839756550	40650	40650	40650	40650	0
50	20241112	182300	2839756550	40650	40650	40650	40650	0
51	20241112	182200	2839756550	40650	40650	40650	40650	0
52	20241112	182100	2839756550	40650	40650	40650	40650	0
53	20241112	182000	2839756550	40650	40650	40650	40650	0
54	20241112	181900	2839756550	40650	40650	40650	40650	0
55	20241112	181800	2839756550	40650	40650	40650	40650	0
56	20241112	181700	2839756550	40650	40650	40650	40650	0
57	20241112	181600	2839756550	40650	40650	40650	40650	0
58	20241112	181500	2839756550	40650	40650	40650	40650	0
59	20241112	181400	2839756550	40650	40650	40650	40650	0
60	20241112	181300	2839756550	40650	40650	40650	40650	0
61	20241112	181200	2839756550	40650	40650	40650	40650	0
62	20241112	181100	2839756550	40650	40650	40650	40650	3412
63	20241112	181000	2839756550	40650	40650	40650	40650	0
64	20241112	180900	2839756550	40650	40650	40650	40650	0
65	20241112	180800	2839756550	40650	40650	40650	40650	0
66	20241112	180700	2839756550	40650	40650	40650	40650	0
67	20241112	180600	2839756550	40650	40650	40650	40650	0
68	20241112	180500	2839756550	40650	40650	40650	40650	0
69	20241112	180400	2839756550	40650	40650	40650	40650	0
70	20241112	180300	2839756550	40650	40650	40650	40650	0
71	20241112	180200	2839756550	40650	40650	40650	40650	0
72	20241112	180100	2839756550	40650	40650	40650	40650	0
73	20241112	180000	2839756550	40650	40650	40650	40650	0
74	20241112	175900	2839756550	40650	40650	40650	40650	0
75	20241112	175800	2839756550	40650	40650	40650	40650	0
76	20241112	175700	2839756550	40650	40650	40650	40650	0
77	20241112	175600	2839756550	40650	40650	40650	40650	0
78	20241112	175500	2839756550	40650	40650	40650	40650	0
79	20241112	175400	2839756550	40650	40650	40650	40650	0
80	20241112	175300	2839756550	40650	40650	40650	40650	0
81	20241112	175200	2839756550	40650	40650	40650	40650	0
82	20241112	175100	2839756550	40650	40650	40650	40650	0
83	20241112	175000	2839756550	40650	40650	40650	40650	0
84	20241112	174900	2839756550	40650	40650	40650	40650	0
85	20241112	174800	2839756550	40650	40650	40650	40650	0
86	20241112	174700	2839756550	40650	40650	40650	40650	0
87	20241112	174600	2839756550	40650	40650	40650	40650	0
88	20241112	174500	2839756550	40650	40650	40650	40650	0
89	20241112	174400	2839756550	40650	40650	40650	40650	0
90	20241112	174300	2839756550	40650	40650	40650	40650	0
91	20241112	174200	2839756550	40650	40650	40650	40650	0
92	20241112	174100	2839756550	40650	40650	40650	40650	3412
93	20241112	174000	2839756550	40650	40650	40650	40650	0
94	20241112	173900	2839756550	40650	40650	40650	40650	0
95	20241112	173800	2839756550	40650	40650	40650	40650	0
96	20241112	173700	2839756550	40650	40650	40650	40650	0
97	20241112	173600	2839756550	40650	40650	40650	40650	0
98	20241112	173500	2839756550	40650	40650	40650	40650	0
99	20241112	173400	2839756550	40650	40650	40650	40650	0
100	20241112	173300	2839756550	40650	40650	40650	40650	0
101	20241112	173200	2839756550	40650	40650	40650	40650	0
102	20241112	173100	2839756550	40650	40650	40650	40650	0
103	20241112	173000	2839756550	40650	40650	40650	40650	0
104	20241112	172900	2839756550	40650	40650	40650	40650	0
105	20241112	172800	2839756550	40650	40650	40650	40650	0
106	20241112	172700	2839756550	40650	40650	40650	40650	0
107	20241112	172600	2839756550	40650	40650	40650	40650	0
108	20241112	172500	2839756550	40650	40650	40650	40650	0
109	20241112	172400	2839756550	40650	40650	40650	40650	0
110	20241112	172300	2839756550	40650	40650	40650	40650	0
111	20241112	172200	2839756550	40650	40650	40650	40650	0
112	20241112	172100	2839756550	40650	40650	40650	40650	0
113	20241112	172000	2839756550	40650	40650	40650	40650	0
114	20241112	171900	2839756550	40650	40650	40650	40650	0
115	20241112	171800	2839756550	40650	40650	40650	40650	0
116	20241112	171700	2839756550	40650	40650	40650	40650	0
117	20241112	171600	2839756550	40650	40650	40650	40650	0
118	20241112	171500	2839756550	40650	40650	40650	40650	0
119	20241112	171400	2839756550	40650	40650	40650	40650	0
120	20241112	171300	2839756550	40650	40650	40650	40650	0
121	20241112	171200	2839756550	40650	40650	40650	40650	0
122	20241112	171100	2839756550	40650	40650	40650	40650	3412
123	20241112	171000	2839756550	40650	40650	40650	40650	0
124	20241112	170900	2839756550	40650	40650	40650	40650	0
125	20241112	170800	2839756550	40650	40650	40650	40650	0
126	20241112	170700	2839756550	40650	40650	40650	40650	0
127	20241112	170600	2839756550	40650	40650	40650	40650	0
128	20241112	170500	2839756550	40650	40650	40650	40650	0
129	20241112	170400	2839756550	40650	40650	40650	40650	0
130	20241112	170300	2839756550	40650	40650	40650	40650	0
131	20241112	170200	2839756550	40650	40650	40650	40650	0
132	20241112	170100	2839756550	40650	40650	40650	40650	0
133	20241112	170000	2839756550	40650	40650	40650	40650	0
134	20241112	165900	2839756550	40650	40650	40650	40650	0
135	20241112	165800	2839756550	40650	40650	40650	40650	0
136	20241112	165700	2839756550	40650	40650	40650	40650	0
137	20241112	165600	2839756550	40650	40650	40650	40650	0
138	20241112	165500	2839756550	40650	40650	40650	40650	0
139	20241112	165400	2839756550	40650	40650	40650	40650	0
140	20241112	165300	2839756550	40650	40650	40650	40650	0
141	20241112	165200	2839756550	40650	40650	40650	40650	0
142	20241112	165100	2839756550	40650	40650	40650	40650	0
143	20241112	165000	2839756550	40650	40650	40650	40650	0
144	20241112	164900	2839756550	40650	40650	40650	40650	0
145	20241112	164800	2839756550	40650	40650	40650	40650	0
146	20241112	164700	2839756550	40650	40650	40650	40650	0
147	20241112	164600	2839756550	40650	40650	40650	40650	0
148	20241112	164500	2839756550	40650	40650	40650	40650	0
149	20241112	164400	2839756550	40650	40650	40650	40650	0
150	20241112	164300	2839756550	40650	40650	40650	40650	0
151	20241112	164200	2839756550	40650	40650	40650	40650	0
152	20241112	164100	2839756550	40650	40650	40650	40650	3412
153	20241112	164000	2839756550	40650	40650	40650	40650	0
154	20241112	163900	2839756550	40650	40650	40650	40650	0
155	20241112	163800	2839756550	40650	40650	40650	40650	0
156	20241112	163700	2839756550	40650	40650	40650	40650	0
157	20241112	163600	2839756550	40650	40650	40650	40650	0
158	20241112	163500	2839756550	40650	40650	40650	40650	0
159	20241112	163400	2839756550	40650	40650	40650	40650	0
160	20241112	163300	2839756550	40650	40650	40650	40650	0
161	20241112	163200	2839756550	40650	40650	40650	40650	0
162	20241112	163100	2839756550	40650	40650	40650	40650	0
163	20241112	163000	2839756550	40650	40650	40650	40650	0
164	20241112	162900	2839756550	40650	40650	40650	40650	0
165	20241112	162800	2839756550	40650	40650	40650	40650	0
166	20241112	162700	2839756550	40650	40650	40650	40650	0
167	20241112	162600	2839756550	40650	40650	40650	40650	0
168	20241112	162500	2839756550	40650	40650	40650	40650	0
169	20241112	162400	2839756550	40650	40650	40650	40650	0
170	20241112	162300	2839756550	40650	40650	40650	40650	0
171	20241112	162200	2839756550	40650	40650	40650	40650	0
172	20241112	162100	2839756550	40650	40650	40650	40650	0
173	20241112	162000	2839756550	40650	40650	40650	40650	0
174	20241112	161900	2839756550	40650	40650	40650	40650	0
175	20241112	161800	2839756550	40650	40650	40650	40650	0
176	20241112	161700	2839756550	40650	40650	40650	40650	0
177	20241112	161600	2839756550	40650	40650	40650	40650	0
178	20241112	161500	2839756550	40650	40650	40650	40650	0
179	20241112	161400	2839756550	40650	40650	40650	40650	0
180	20241112	161300	2839756550	40650	40650	40650	40650	0
181	20241112	161200	2839756550	40650	40650	40650	40650	0
182	20241112	161100	2839756550	40650	40650	40650	40650	3412
183	20241112	161000	2839756550	40650	40650	40650	40650	0
184	20241112	160900	2839756550	40650	40650	40650	40650	0
185	20241112	160800	2839756550	40650	40650	40650	40650	0
186	20241112	160700	2839756550	40650	40650	40650	40650	0
187	20241112	160600	2839756550	40650	40650	40650	40650	0
188	20241112	160500	2839756550	40650	40650	40650	40650	0
189	20241112	160400	2839756550	40650	40650	40650	40650	0
190	20241112	160300	2839756550	40650	40650	40650	40650	0
191	20241112	160200	2839756550	40650	40650	40650	40650	0
192	20241112	160100	2839756550	40650	40650	40650	40650	0
193	20241112	160000	2839756550	40650	40650	40650	40650	0
194	20241112	155900	2839756550	40650	40650	40650	40650	0
195	20241112	155800	2839756550	40650	40650	40650	40650	0
196	20241112	155700	2839756550	40650	40650	40650	40650	0
197	20241112	155600	2839756550	40650	40650	40650	40650	0
198	20241112	155500	2839756550	40650	40650	40650	40650	0
199	20241112	155400	2839756550	40650	40650	40650	40650	0
200	20241112	155300	2839756550	40650	40650	40650	40650	0
201	20241112	155200	2839756550	40650	40650	40650	40650	0
202	20241112	155100	2839756550	40650	40650	40650	40650	0
203	20241112	155000	2839756550	40650	40650	40650	40650	0
204	20241112	154900	2839756550	40650	40650	40650	40650	0
205	20241112	154800	2839756550	40650	40650	40650	40650	0
206	20241112	154700	2839756550	40650	40650	40650	40650	0
207	20241112	154600	2839756550	40650	40650	40650	40650	0
208	20241112	154500	2839756550	40650	40650	40650	40650	0
209	20241112	154400	2839756550	40650	40650	40650	40650	0
210	20241112	154300	2839756550	40650	40650	40650	40650	0
211	20241112	154200	2839756550	40650	40650	40650	40650	0
212	20241112	154100	2839756550	40650	40650	40650	40650	3412
213	20241112	154000	2839756550	40650	40650	40650	40650	0
214	20241112	153900	2839756550	40650	40650	40650	40650	0
215	20241112	153800	2839756550	40650	40650	40650	40650	0
216	20241112	153700	2839756550	40650	40650	40650	40650	0
217	20241112	153600	2839756550	40650	40650	40650	40650	0
218	20241112	153500	2839756550	40650	40650	40650	40650	0
219	20241112	153400	2839756550	40650	40650	40650	40650	0
220	20241112	153300	2839756550	40650	40650	40650	40650	0
221	20241112	153200	2839756550	40650	40650	40650	40650	0
222	20241112	153100	2839756550	40650	40650	40650	40650	0
223	20241112	153000	2839756550	40650	40650	40650	40650	3412
224	20241112	152900	2701058750	40550	40550	40550	40550	0
225	20241112	152800	2701058750	40550	40550	40550	40550	0
226	20241112	152700	2701058750	40550	40550	40550	40550	0
227	20241112	152600	2701058750	40550	40550	40550	40550	0
228	20241112	152500	2701058750	40550	40550	40550	40550	0
229	20241112	152400	2701058750	40550	40550	40550	40550	0
230	20241112	152300	2701058750	40550	40550	40550	40550	0
231	20241112	152200	2701058750	40550	40550	40550	40550	0
232	20241112	152100	2701058750	40550	40550	40550	40550	0
233	20241112	152000	2701058750	40550	40550	40550	40550	0
234	20241112	151900	2701058750	40550	40650	40650	40550	24
235	20241112	151800	2700084000	40650	40650	40650	40650	32
236	20241112	151700	2698783200	40600	40600	40650	40550	711
237	20241112	151600	2669902550	40550	40550	40600	40550	128
238	20241112	151500	2664708850	40600	40550	40600	40550	71
239	20241112	151400	2661827050	40600	40550	40600	40550	35
240	20241112	151300	2660406250	40600	40600	40600	40550	45
241	20241112	151200	2658579400	40600	40550	40600	40550	78
242	20241112	151100	2655414000	40500	40550	40550	40500	230
243	20241112	151000	2646093150	40500	40650	40650	40500	721
244	20241112	150900	2616795550	40650	40650	40700	40650	102
245	20241112	150800	2612645150	40650	40650	40700	40650	144
246	20241112	150700	2606788550	40700	40700	40700	40650	62
247	20241112	150600	2604265350	40700	40600	40700	40600	76
248	20241112	150500	2601176050	40650	40600	40650	40600	57
249	20241112	150400	2598859500	40650	40600	40700	40600	110
250	20241112	150300	2594387450	40650	40600	40650	40600	18
251	20241112	150200	2593655900	40650	40600	40700	40600	355
252	20241112	150100	2579222550	40600	40650	40650	40600	58
253	20241112	150000	2576865050	40600	40600	40650	40600	35
254	20241112	145900	2575442550	40650	40550	40700	40550	77
255	20241112	145800	2572314450	40600	40600	40600	40550	100
256	20241112	145700	2568255000	40550	40600	40600	40550	63
257	20241112	145600	2565698050	40550	40650	40700	40550	184
258	20241112	145500	2558231650	40600	40550	40650	40550	92
259	20241112	145400	2554496450	40600	40650	40700	40600	370
260	20241112	145300	2539458600	40650	40650	40700	40650	44
261	20241112	145200	2537667950	40650	40600	40700	40600	46
262	20241112	145100	2535797150	40650	40600	40650	40600	55
263	20241112	145000	2533561900	40650	40650	40650	40600	98
264	20241112	144900	2529578600	40650	40700	40750	40650	179
265	20241112	144800	2522299800	40650	40650	40700	40600	125
266	20241112	144700	2517218600	40650	40650	40650	40600	108
267	20241112	144600	2512828550	40650	40600	40650	40600	28
268	20241112	144500	2511690550	40600	40650	40650	40600	52
269	20241112	144400	2509577050	40600	40600	40650	40600	101
270	20241112	144300	2505471650	40650	40600	40650	40600	27
271	20241112	144200	2504374250	40650	40550	40650	40550	84
272	20241112	144100	2500960550	40550	40600	40600	40550	40
273	20241112	144000	2499336700	40600	40550	40600	40550	43
274	20241112	143900	2497591150	40550	40600	40600	40550	250
275	20241112	143800	2487446300	40600	40750	40750	40600	791
276	20241112	143700	2455250950	40700	40750	40750	40700	115
277	20241112	143600	2450566400	40800	40700	40800	40700	32
278	20241112	143500	2449261800	40750	40700	40750	40700	73
279	20241112	143400	2446287250	40750	40800	40800	40700	45
280	20241112	143300	2444453400	40700	40700	40750	40650	76
281	20241112	143200	2441358800	40700	40700	40800	40650	90
282	20241112	143100	2437692750	40700	40700	40800	40650	75
283	20241112	143000	2434637400	40650	40700	40700	40650	82
284	20241112	142900	2431300400	40650	40700	40700	40600	75
285	20241112	142800	2428251300	40700	40600	40700	40600	213
286	20241112	142700	2419589950	40650	40650	40650	40600	52
287	20241112	142600	2417476350	40650	40600	40650	40600	60
288	20241112	142500	2415037950	40700	40650	40700	40600	163
289	20241112	142400	2408408500	40600	40650	40650	40600	49
290	20241112	142300	2406417200	40600	40750	40750	40600	387
291	20241112	142200	2390672200	40700	40750	40800	40700	65
292	20241112	142100	2388023150	40700	40700	40750	40700	62
293	20241112	142000	2385496900	40750	40750	40750	40700	45
294	20241112	141900	2383663350	40750	40700	40750	40700	30
295	20241112	141800	2382441100	40700	40750	40750	40700	103
296	20241112	141700	2378244150	40750	40800	40800	40750	216
297	20241112	141600	2369435000	40800	40750	40800	40700	140
298	20241112	141500	2363726550	40750	40750	40750	40700	86
299	20241112	141400	2360223650	40750	40700	40750	40700	66
300	20241112	141300	2357534400	40700	40750	40800	40700	130
301	20241112	141200	2352236300	40750	40700	40750	40700	106
302	20241112	141100	2347916950	40750	40700	40750	40700	38
303	20241112	141000	2346368850	40750	40700	40750	40700	38
304	20241112	140900	2344820950	40700	40700	40700	40650	40
305	20241112	140800	2343193150	40650	40600	40700	40600	88
306	20241112	140700	2339615350	40600	40700	40700	40600	465
307	20241112	140600	2320714500	40650	40650	40650	40600	746
308	20241112	140500	2290390500	40650	40700	40750	40650	80
309	20241112	140400	2287136800	40700	40600	40700	40600	1086
310	20241112	140300	2242992000	40650	40650	40650	40600	63
311	20241112	140200	2240432300	40650	40650	40650	40600	20
312	20241112	140100	2239619450	40650	40550	40650	40550	68
313	20241112	140000	2236858750	40550	40600	40600	40550	66
314	20241112	135900	2234180550	40550	40550	40600	40550	74
315	20241112	135800	2231178950	40550	40550	40600	40550	57
316	20241112	135700	2228865400	40550	40550	40600	40550	65
317	20241112	135600	2226227750	40550	40550	40550	40550	5
318	20241112	135500	2226025000	40550	40600	40600	40550	64
319	20241112	135400	2223427600	40550	40550	40600	40500	104
320	20241112	135300	2219209400	40500	40550	40550	40500	207
321	20241112	135200	2210817300	40550	40650	40650	40550	254
322	20241112	135100	2200502750	40600	40600	40650	40600	32
323	20241112	135000	2199202850	40550	40600	40650	40550	25
324	20241112	134900	2198187100	40600	40550	40600	40550	49
325	20241112	134800	2196197900	40550	40550	40600	40550	56
326	20241112	134700	2193924950	40550	40600	40600	40550	66
327	20241112	134600	2191245450	40650	40600	40650	40550	72
328	20241112	134500	2188322250	40600	40550	40600	40500	79
329	20241112	134400	2185118900	40500	40550	40550	40500	55
330	20241112	134300	2182889050	40500	40550	40550	40500	43
331	20241112	134200	2181145600	40550	40600	40600	40550	72
332	20241112	134100	2178223400	40600	40650	40650	40600	157
333	20241112	134000	2171846100	40600	40700	40700	40600	323
334	20241112	133900	2158709950	40700	40700	40750	40700	54
335	20241112	133800	2156510250	40700	40700	40750	40700	45
336	20241112	133700	2154676900	40700	40700	40750	40700	93
337	20241112	133600	2150891550	40750	40700	40750	40700	98
338	20241112	133500	2146900150	40700	40800	40800	40700	315
339	20241112	133400	2134065800	40750	40800	40800	40750	94
340	20241112	133300	2130234650	40800	40850	40850	40750	290
341	20241112	133200	2118401000	40850	40850	40850	40850	56
342	20241112	133100	2116113400	40800	40900	40900	40800	317
343	20241112	133000	2103163900	41000	41000	41000	41000	41
344	20241112	132900	2101482900	40900	40950	40950	40850	106
345	20241112	132800	2097148000	40900	40900	40900	40900	1
346	20241112	132700	2097107100	40850	40900	41000	40850	197
347	20241112	132600	2089046050	40900	40900	40900	40900	158
348	20241112	132500	2082583850	40900	40950	41000	40900	72
349	20241112	132400	2079636050	41000	40950	41000	40900	46
350	20241112	132300	2077750650	40950	40900	41050	40850	83
351	20241112	132200	2074352800	40900	40900	40900	40850	71
352	20241112	132100	2071449000	40900	40950	40950	40900	19
353	20241112	132000	2070671800	41000	41000	41000	40900	49
354	20241112	131900	2068663000	40900	41050	41050	40850	114
355	20241112	131800	2063989950	40900	41000	41050	40900	1078
356	20241112	131700	2019812700	41000	41050	41050	41000	124
357	20241112	131600	2014725100	41050	41050	41050	41000	90
358	20241112	131500	2011032700	41000	41000	41000	41000	9
359	20241112	131400	2010663700	41050	41000	41050	41000	63
360	20241112	131300	2008078050	41050	40950	41050	40950	88
361	20241112	131200	2004466850	40950	41000	41000	40950	5
362	20241112	131100	2004261900	41050	41050	41050	41050	53
363	20241112	131000	2002086250	41000	41100	41100	41000	280
364	20241112	130900	1990602900	41050	41050	41100	40950	51
365	20241112	130800	1988510200	41050	41050	41050	40950	82
366	20241112	130700	1985148000	41000	40950	41050	40950	228
367	20241112	130600	1975805300	41000	41050	41050	41000	45
368	20241112	130500	1973959500	41050	41050	41050	40950	148
369	20241112	130400	1967889550	41050	41050	41050	41050	49
370	20241112	130300	1965878100	41000	41050	41050	40950	43
371	20241112	130200	1964113150	41000	41050	41050	41000	269
372	20241112	130100	1953083750	41000	41050	41050	41000	58
373	20241112	130000	1950703500	41050	41000	41050	40950	119
374	20241112	125900	1945822050	40950	41000	41000	40950	31
375	20241112	125800	1944551200	40950	40900	41000	40900	80
376	20241112	125700	1941271500	40900	40900	41000	40900	49
377	20241112	125600	1939263700	40900	40850	41000	40850	33
378	20241112	125500	1937912700	41000	40850	41000	40850	66
379	20241112	125400	1935208950	40850	40850	41000	40850	96
380	20241112	125300	1931282000	40850	40850	40950	40850	786
381	20241112	125200	1899123850	40850	40850	41000	40850	134
382	20241112	125100	1893634900	40850	40950	41000	40850	234
383	20241112	125000	1884058850	40850	40900	40950	40850	336
384	20241112	124900	1870322650	40900	40900	41000	40900	171
385	20241112	124800	1863324900	40900	40950	41000	40900	920
386	20241112	124700	1825662750	41000	41000	41000	40950	45
387	20241112	124600	1823817800	41000	40950	41000	40900	197
388	20241112	124500	1815747150	41000	41000	41000	40900	173
389	20241112	124400	1808661700	40900	41000	41000	40900	148
390	20241112	124300	1802600850	41000	40950	41000	40900	124
391	20241112	124200	1797523250	40950	40950	40950	40900	93
392	20241112	124100	1793715650	40900	40950	40950	40900	62
393	20241112	124000	1791177450	40900	40950	40950	40900	58
394	20241112	123900	1788804800	40950	40950	40950	40950	142
395	20241112	123800	1782989900	40950	40950	41000	40900	83
396	20241112	123700	1779588850	40900	40950	40950	40900	28
397	20241112	123600	1778443150	40950	40900	40950	40900	46
398	20241112	123500	1776559500	40950	40900	40950	40900	151
399	20241112	123400	1770381700	40950	40950	40950	40950	16
400	20241112	123300	1769726500	40950	40950	40950	40900	57
401	20241112	123200	1767392500	40950	40900	40950	40900	51
402	20241112	123100	1765304250	40950	40950	40950	40900	15
403	20241112	123000	1764690100	40900	40900	40900	40900	46
404	20241112	122900	1762808700	40900	40950	40950	40900	55
405	20241112	122800	1760556500	40900	40950	40950	40900	9
406	20241112	122700	1760188050	40950	40850	40950	40850	44
407	20241112	122600	1758386750	40900	40850	40900	40850	113
408	20241112	122500	1753768950	40850	40900	40900	40850	39
409	20241112	122400	1752173900	40900	40950	40950	40900	869
410	20241112	122300	1716631000	40900	40950	40950	40900	510
411	20241112	122200	1695752450	41000	41000	41000	40950	39
412	20241112	122100	1694153500	41000	41000	41000	41000	25
413	20241112	122000	1693128500	41000	41000	41000	40950	76
414	20241112	121900	1690013350	41000	41000	41000	40950	38
415	20241112	121800	1688455400	41000	41000	41000	41000	3
416	20241112	121700	1688332400	41000	40950	41000	40950	53
417	20241112	121600	1686159650	41000	40950	41000	40950	77
418	20241112	121500	1683004650	41000	41050	41050	41000	250
419	20241112	121400	1672753600	41050	41050	41050	41000	78
420	20241112	121300	1669553750	41050	41000	41050	41000	41
421	20241112	121200	1667870750	41050	41000	41050	41000	12
422	20241112	121100	1667378600	41050	41050	41050	41000	69
423	20241112	121000	1664546850	41000	41050	41050	41000	549
424	20241112	120900	1642035500	41050	41050	41050	41050	15
425	20241112	120800	1641419750	41050	41050	41050	41050	64
426	20241112	120700	1638792550	41050	41050	41050	41000	55
427	20241112	120600	1636535200	41000	41050	41050	41000	118
428	20241112	120500	1631693000	41050	41050	41050	41000	17
429	20241112	120400	1630995200	41050	41050	41050	41050	60
430	20241112	120300	1628532200	41050	41050	41050	41000	89
431	20241112	120200	1624879800	41050	41050	41050	41050	36
432	20241112	120100	1623402000	41050	41050	41050	41050	45
433	20241112	120000	1621554750	41050	41050	41050	41000	68
434	20241112	115900	1618763750	41000	41050	41050	41000	27
435	20241112	115800	1617655650	41050	41000	41050	41000	70
436	20241112	115700	1614782450	41050	41000	41050	40950	69
437	20241112	115600	1611953350	41000	41000	41000	40950	40
438	20241112	115500	1610314100	41000	40950	41000	40950	69
439	20241112	115400	1607485300	40950	40950	41000	40950	59
440	20241112	115300	1605067500	41000	41050	41050	40950	40
441	20241112	115200	1603427800	41050	41000	41050	40950	126
442	20241112	115100	1598260400	41050	41050	41050	40950	47
443	20241112	115000	1596331350	41000	41000	41000	41000	38
444	20241112	114900	1594773350	41050	41000	41050	40950	230
445	20241112	114800	1585343050	41050	40950	41050	40950	252
446	20241112	114700	1575015850	41000	41000	41000	41000	236
447	20241112	114600	1565339850	41000	41000	41000	41000	648
448	20241112	114500	1538771850	41000	41050	41050	41000	117
449	20241112	114400	1533971400	41050	41000	41050	41000	96
450	20241112	114300	1530033250	41050	41050	41050	41050	37
451	20241112	114200	1528514400	41050	41050	41050	41050	62
452	20241112	114100	1525969300	41000	41050	41050	41000	40
453	20241112	114000	1524327500	41050	41050	41050	41000	10
454	20241112	113900	1523917200	41150	41100	41150	41050	169
455	20241112	113800	1516975250	41050	41100	41150	41050	54
456	20241112	113700	1514754350	41100	41050	41100	41050	50
457	20241112	113600	1512699750	41150	41050	41150	41050	47
458	20241112	113500	1510766900	41100	41050	41150	41050	808
459	20241112	113400	1477582300	41050	41050	41150	41050	99
460	20241112	113300	1473514050	41150	41100	41150	41050	419
461	20241112	113200	1456291400	41150	41100	41150	41100	36
462	20241112	113100	1454810050	41150	41150	41150	41100	206
463	20241112	113000	1446340950	41100	41150	41150	41100	76
464	20241112	112900	1443215500	41150	41150	41150	41100	54
465	20241112	112800	1440993850	41150	41150	41150	41100	97
466	20241112	112700	1437004600	41150	41150	41150	41100	11
467	20241112	112600	1436552200	41150	41050	41150	41050	46
468	20241112	112500	1434659900	41050	41100	41150	41050	144
469	20241112	112400	1428739450	41100	41150	41150	41100	216
470	20241112	112300	1419861550	41150	41100	41150	41100	41
471	20241112	112200	1418174700	41100	41150	41150	41100	38
472	20241112	112100	1416611150	41150	41100	41150	41100	60
473	20241112	112000	1414143650	41100	41150	41150	41100	41
474	20241112	111900	1412456700	41100	41100	41150	41100	146
475	20241112	111800	1406453900	41050	41050	41100	41050	11
476	20241112	111700	1406001950	41050	41050	41150	41050	269
477	20241112	111600	1394944850	41100	41150	41150	41100	973
478	20241112	111500	1354951600	41150	41150	41150	41100	138
479	20241112	111400	1349275700	41150	41150	41150	41100	121
480	20241112	111300	1344298550	41150	41150	41150	41100	84
481	20241112	111200	1340842700	41150	41150	41150	41150	85
482	20241112	111100	1337344950	41150	41150	41150	41100	55
483	20241112	111000	1335082650	41100	41150	41150	41100	104
484	20241112	110900	1330803250	41150	41150	41150	41150	67
485	20241112	110800	1328046200	41150	41150	41150	41100	33
486	20241112	110700	1326688850	41150	41150	41150	41150	87
487	20241112	110600	1323108800	41150	41100	41150	41100	64
488	20241112	110500	1320475450	41150	41150	41150	41150	19
489	20241112	110400	1319693600	41150	41150	41150	41100	58
490	20241112	110300	1317307000	41100	41150	41150	41100	100
491	20241112	110200	1313192300	41150	41150	41150	41150	24
492	20241112	110100	1312204700	41150	41150	41150	41100	58
493	20241112	110000	1309818300	41150	41150	41150	41100	355
494	20241112	105900	1295217150	41150	41150	41150	41150	10
495	20241112	105800	1294805650	41150	41150	41150	41100	68
496	20241112	105700	1292007800	41150	41150	41150	41150	46
497	20241112	105600	1290114900	41150	41150	41150	41100	27
498	20241112	105500	1289004100	41150	41100	41150	41100	223
499	20241112	105400	1279836250	41150	41150	41150	41100	172
500	20241112	105300	1272764000	41150	41150	41150	41100	80
501	20241112	105200	1269472700	41150	41150	41150	41100	86
502	20241112	105100	1265936200	41150	41150	41150	41100	50
503	20241112	105000	1263878900	41150	41150	41150	41150	215
504	20241112	104900	1255031650	41150	41150	41150	41100	78
505	20241112	104800	1251823450	41150	41100	41150	41100	68
506	20241112	104700	1249025550	41150	41150	41150	41150	73
507	20241112	104600	1246021600	41150	41150	41150	41100	27
508	20241112	104500	1244910750	41150	41150	41150	41150	102
509	20241112	104400	1240713450	41150	41100	41150	41100	166
510	20241112	104300	1233886150	41150	41150	41150	41150	63
511	20241112	104200	1231293700	41150	41150	41150	41100	66
512	20241112	104100	1228577850	41100	41150	41150	41100	73
513	20241112	104000	1225575000	41150	41100	41150	41100	159
514	20241112	103900	1219032750	41150	41150	41150	41100	59
515	20241112	103800	1216605150	41150	41150	41150	41100	63
516	20241112	103700	1214012950	41150	41150	41150	41100	20
517	20241112	103600	1213190450	41100	41150	41150	41100	126
518	20241112	103500	1208008350	41150	41150	41150	41100	68
519	20241112	103400	1205210200	41150	41150	41150	41100	141
520	20241112	103300	1199412150	41150	41150	41150	41150	62
521	20241112	103200	1196860850	41150	41150	41150	41150	50
522	20241112	103100	1194803350	41150	41150	41150	41100	66
523	20241112	103000	1192087850	41150	41150	41150	41100	49
524	20241112	102900	1190073750	41150	41050	41150	41050	2430
525	20241112	102800	1090198900	41050	41100	41100	41050	115
526	20241112	102700	1085475550	41000	41050	41100	41000	37
527	20241112	102600	1083955850	41050	41100	41100	41050	63
528	20241112	102500	1081366800	41050	41050	41100	41050	242
529	20241112	102400	1071428950	41050	41050	41050	41000	210
530	20241112	102300	1062808700	41050	41100	41100	41050	116
531	20241112	102200	1058042850	41050	41050	41100	41050	125
532	20241112	102100	1052909450	41050	41100	41100	41050	32
533	20241112	102000	1051595250	41050	41050	41100	41050	51
534	20241112	101900	1049499950	41050	41100	41100	41050	87
535	20241112	101800	1045926800	41050	41050	41100	41050	38
536	20241112	101700	1044366800	41050	41050	41100	41050	78
537	20241112	101600	1041162750	41050	41100	41100	41050	49
538	20241112	101500	1039149550	41050	41050	41050	41050	24
539	20241112	101400	1038164350	41000	41050	41100	41000	326
540	20241112	101300	1024780100	41100	41100	41100	41050	127
541	20241112	101200	1019563550	41050	41050	41100	41000	447
542	20241112	101100	1001213950	41000	41050	41050	41000	64
543	20241112	101000	998588750	41050	41050	41050	41050	175
544	20241112	100900	991405000	41050	41050	41050	41000	90
545	20241112	100800	987711150	41050	41050	41050	41000	17
546	20241112	100700	987013650	41050	41000	41050	41000	258
547	20241112	100600	976432700	41000	41050	41050	41000	82
548	20241112	100500	973068950	41000	41000	41050	41000	341
549	20241112	100400	959078700	41000	41000	41050	41000	167
550	20241112	100300	952229950	41050	41050	41050	41000	50
551	20241112	100200	950177950	41000	41000	41000	41000	68
552	20241112	100100	947389950	41050	41000	41050	41000	100
553	20241112	100000	943287700	41000	41050	41050	41000	431
554	20241112	095900	925614600	41000	41050	41050	40950	80
555	20241112	095800	922331950	41050	40950	41050	40950	66
556	20241112	095700	919625250	40950	41000	41050	40950	128
557	20241112	095600	914377200	41000	41050	41050	41000	192
558	20241112	095500	906503150	41000	41000	41000	41000	45
559	20241112	095400	904658150	41000	41000	41050	41000	49
560	20241112	095300	902647400	40950	41050	41050	40950	56
561	20241112	095200	900349200	41000	41050	41050	40950	398
562	20241112	095100	884029950	41050	41000	41050	41000	70
563	20241112	095000	881157350	41050	41050	41050	41000	74
564	20241112	094900	878120250	41050	41050	41050	41000	51
565	20241112	094800	876027850	41050	41050	41050	41050	38
566	20241112	094700	874467950	41100	41000	41100	41000	36
567	20241112	094600	872988450	41000	41000	41100	41000	95
568	20241112	094500	869092350	41100	40950	41100	40950	558
569	20241112	094400	846211050	41000	41050	41100	41000	577
570	20241112	094300	822538700	41050	41050	41050	41050	42
571	20241112	094200	820814600	41050	41100	41100	41050	110
572	20241112	094100	816295350	41050	41100	41100	41050	143
573	20241112	094000	810425100	41100	41050	41100	41050	20
574	20241112	093900	809603450	41100	41050	41100	41050	106
575	20241112	093800	805249650	41100	41100	41100	41000	72
576	20241112	093700	802292850	41100	41050	41100	41000	89
577	20241112	093600	798638850	41050	41100	41100	41050	153
578	20241112	093500	792356650	41100	41100	41100	41000	193
579	20241112	093400	784424950	41100	41100	41100	41100	42
580	20241112	093300	782698750	41100	41050	41100	41000	123
581	20241112	093200	777649250	41100	41150	41150	41050	194
582	20241112	093100	769676000	41100	41150	41150	41100	97
583	20241112	093000	765684950	41100	41150	41150	41100	88
584	20241112	092900	762064500	41150	41150	41150	41100	10
585	20241112	092800	761653250	41150	41150	41150	41000	85
586	20241112	092700	758158400	41000	41150	41250	41000	1649
587	20241112	092600	690287600	41150	41200	41200	41050	67
588	20241112	092500	687533450	41200	41150	41200	41150	286
589	20241112	092400	675762500	41200	41150	41200	41150	67
590	20241112	092300	673005150	41150	41000	41150	41000	101
591	20241112	092200	668856550	41250	41000	41250	41000	1313
592	20241112	092100	614824000	41000	41000	41100	41000	79
593	20241112	092000	611584600	41100	41100	41100	41000	1089
594	20241112	091900	566920100	41100	41100	41100	41100	40
595	20241112	091800	565276100	41100	41050	41100	40900	183
596	20241112	091700	557763300	41050	41050	41050	40750	472
597	20241112	091600	538411300	40600	41150	41150	40250	1155
598	20241112	091500	491226100	41150	41300	41300	41100	1605
599	20241112	091400	425138600	41250	41250	41250	41150	752
600	20241112	091300	394143250	41300	41250	41300	41200	307
601	20241112	091200	381470500	41250	41150	41250	41150	1134
602	20241112	091100	334743200	41200	41150	41200	41150	1374
603	20241112	091000	278159050	41150	41050	41150	41050	1826
604	20241112	090900	203104100	41050	41050	41100	41000	556
605	20241112	090800	180277500	41000	40900	41050	40900	476
606	20241112	090700	160762850	40950	41000	41000	40900	146
607	20241112	090600	154784250	40950	40850	41000	40850	1215
608	20241112	090500	105083350	40850	40750	40850	40700	155
609	20241112	090400	98768300	40900	40950	40950	40750	593
610	20241112	090300	74519200	40950	40950	40950	40950	24
611	20241112	090200	73536400	40900	40800	40950	40800	446
612	20241112	090100	55294900	40800	40650	40900	40650	489
613	20241112	090000	35343100	40650	40200	40650	40200	878