KissMeData/078340/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	194900	16079512100	41600	41600	41600	41600	2408
3	20241112	194800	16079512100	41600	41600	41600	41600	0
4	20241112	194700	16079512100	41600	41600	41600	41600	0
5	20241112	194600	16079512100	41600	41600	41600	41600	0
6	20241112	194500	16079512100	41600	41600	41600	41600	0
7	20241112	194400	16079512100	41600	41600	41600	41600	0
8	20241112	194300	16079512100	41600	41600	41600	41600	0
9	20241112	194200	16079512100	41600	41600	41600	41600	0
10	20241112	194100	16079512100	41600	41600	41600	41600	0
11	20241112	194000	16079512100	41600	41600	41600	41600	0
12	20241112	193900	16079512100	41600	41600	41600	41600	0
13	20241112	193800	16079512100	41600	41600	41600	41600	0
14	20241112	193700	16079512100	41600	41600	41600	41600	0
15	20241112	193600	16079512100	41600	41600	41600	41600	0
16	20241112	193500	16079512100	41600	41600	41600	41600	0
17	20241112	193400	16079512100	41600	41600	41600	41600	0
18	20241112	193300	16079512100	41600	41600	41600	41600	0
19	20241112	193200	16079512100	41600	41600	41600	41600	0
20	20241112	193100	16079512100	41600	41600	41600	41600	0
21	20241112	193000	16079512100	41600	41600	41600	41600	0
22	20241112	192900	16079512100	41600	41600	41600	41600	0
23	20241112	192800	16079512100	41600	41600	41600	41600	0
24	20241112	192700	16079512100	41600	41600	41600	41600	0
25	20241112	192600	16079512100	41600	41600	41600	41600	0
26	20241112	192500	16079512100	41600	41600	41600	41600	0
27	20241112	192400	16079512100	41600	41600	41600	41600	0
28	20241112	192300	16079512100	41600	41600	41600	41600	0
29	20241112	192200	16079512100	41600	41600	41600	41600	0
30	20241112	192100	16079512100	41600	41600	41600	41600	0
31	20241112	192000	16079512100	41600	41600	41600	41600	0
32	20241112	191900	16079512100	41600	41600	41600	41600	2408
33	20241112	191800	16079512100	41600	41600	41600	41600	0
34	20241112	191700	16079512100	41600	41600	41600	41600	0
35	20241112	191600	16079512100	41600	41600	41600	41600	0
36	20241112	191500	16079512100	41600	41600	41600	41600	0
37	20241112	191400	16079512100	41600	41600	41600	41600	0
38	20241112	191300	16079512100	41600	41600	41600	41600	0
39	20241112	191200	16079512100	41600	41600	41600	41600	0
40	20241112	191100	16079512100	41600	41600	41600	41600	0
41	20241112	191000	16079512100	41600	41600	41600	41600	0
42	20241112	190900	16079512100	41600	41600	41600	41600	0
43	20241112	190800	16079512100	41600	41600	41600	41600	0
44	20241112	190700	16079512100	41600	41600	41600	41600	0
45	20241112	190600	16079512100	41600	41600	41600	41600	0
46	20241112	190500	16079512100	41600	41600	41600	41600	0
47	20241112	190400	16079512100	41600	41600	41600	41600	0
48	20241112	190300	16079512100	41600	41600	41600	41600	0
49	20241112	190200	16079512100	41600	41600	41600	41600	0
50	20241112	190100	16079512100	41600	41600	41600	41600	0
51	20241112	190000	16079512100	41600	41600	41600	41600	0
52	20241112	185900	16079512100	41600	41600	41600	41600	0
53	20241112	185800	16079512100	41600	41600	41600	41600	0
54	20241112	185700	16079512100	41600	41600	41600	41600	0
55	20241112	185600	16079512100	41600	41600	41600	41600	0
56	20241112	185500	16079512100	41600	41600	41600	41600	0
57	20241112	185400	16079512100	41600	41600	41600	41600	0
58	20241112	185300	16079512100	41600	41600	41600	41600	0
59	20241112	185200	16079512100	41600	41600	41600	41600	0
60	20241112	185100	16079512100	41600	41600	41600	41600	0
61	20241112	185000	16079512100	41600	41600	41600	41600	0
62	20241112	184900	16079512100	41600	41600	41600	41600	2408
63	20241112	184800	16079512100	41600	41600	41600	41600	0
64	20241112	184700	16079512100	41600	41600	41600	41600	0
65	20241112	184600	16079512100	41600	41600	41600	41600	0
66	20241112	184500	16079512100	41600	41600	41600	41600	0
67	20241112	184400	16079512100	41600	41600	41600	41600	0
68	20241112	184300	16079512100	41600	41600	41600	41600	0
69	20241112	184200	16079512100	41600	41600	41600	41600	0
70	20241112	184100	16079512100	41600	41600	41600	41600	0
71	20241112	184000	16079512100	41600	41600	41600	41600	0
72	20241112	183900	16079512100	41600	41600	41600	41600	0
73	20241112	183800	16079512100	41600	41600	41600	41600	0
74	20241112	183700	16079512100	41600	41600	41600	41600	0
75	20241112	183600	16079512100	41600	41600	41600	41600	0
76	20241112	183500	16079512100	41600	41600	41600	41600	0
77	20241112	183400	16079512100	41600	41600	41600	41600	0
78	20241112	183300	16079512100	41600	41600	41600	41600	0
79	20241112	183200	16079512100	41600	41600	41600	41600	0
80	20241112	183100	16079512100	41600	41600	41600	41600	0
81	20241112	183000	16079512100	41600	41600	41600	41600	0
82	20241112	182900	16079512100	41600	41600	41600	41600	0
83	20241112	182800	16079512100	41600	41600	41600	41600	0
84	20241112	182700	16079512100	41600	41600	41600	41600	0
85	20241112	182600	16079512100	41600	41600	41600	41600	0
86	20241112	182500	16079512100	41600	41600	41600	41600	0
87	20241112	182400	16079512100	41600	41600	41600	41600	0
88	20241112	182300	16079512100	41600	41600	41600	41600	0
89	20241112	182200	16079512100	41600	41600	41600	41600	0
90	20241112	182100	16079512100	41600	41600	41600	41600	0
91	20241112	182000	16079512100	41600	41600	41600	41600	0
92	20241112	181900	16079512100	41600	41600	41600	41600	2408
93	20241112	181800	16079512100	41600	41600	41600	41600	0
94	20241112	181700	16079512100	41600	41600	41600	41600	0
95	20241112	181600	16079512100	41600	41600	41600	41600	0
96	20241112	181500	16079512100	41600	41600	41600	41600	0
97	20241112	181400	16079512100	41600	41600	41600	41600	0
98	20241112	181300	16079512100	41600	41600	41600	41600	0
99	20241112	181200	16079512100	41600	41600	41600	41600	0
100	20241112	181100	16079512100	41600	41600	41600	41600	0
101	20241112	181000	16079512100	41600	41600	41600	41600	0
102	20241112	180900	16079512100	41600	41600	41600	41600	0
103	20241112	180800	16079512100	41600	41600	41600	41600	0
104	20241112	180700	16079512100	41600	41600	41600	41600	0
105	20241112	180600	16079512100	41600	41600	41600	41600	0
106	20241112	180500	16079512100	41600	41600	41600	41600	0
107	20241112	180400	16079512100	41600	41600	41600	41600	0
108	20241112	180300	16079512100	41600	41600	41600	41600	0
109	20241112	180200	16079512100	41600	41600	41600	41600	0
110	20241112	180100	16079512100	41600	41600	41600	41600	0
111	20241112	180000	16079512100	41600	41600	41600	41600	0
112	20241112	175900	16079512100	41600	41600	41600	41600	0
113	20241112	175800	16079512100	41600	41600	41600	41600	0
114	20241112	175700	16079512100	41600	41600	41600	41600	0
115	20241112	175600	16079512100	41600	41600	41600	41600	0
116	20241112	175500	16079512100	41600	41600	41600	41600	0
117	20241112	175400	16079512100	41600	41600	41600	41600	0
118	20241112	175300	16079512100	41600	41600	41600	41600	0
119	20241112	175200	16079512100	41600	41600	41600	41600	0
120	20241112	175100	16079512100	41600	41600	41600	41600	0
121	20241112	175000	16079512100	41600	41600	41600	41600	0
122	20241112	174900	16079512100	41600	41600	41600	41600	2408
123	20241112	174800	16079512100	41600	41600	41600	41600	0
124	20241112	174700	16079512100	41600	41600	41600	41600	0
125	20241112	174600	16079512100	41600	41600	41600	41600	0
126	20241112	174500	16079512100	41600	41600	41600	41600	0
127	20241112	174400	16079512100	41600	41600	41600	41600	0
128	20241112	174300	16079512100	41600	41600	41600	41600	0
129	20241112	174200	16079512100	41600	41600	41600	41600	0
130	20241112	174100	16079512100	41600	41600	41600	41600	0
131	20241112	174000	16079512100	41600	41600	41600	41600	0
132	20241112	173900	16079512100	41600	41600	41600	41600	0
133	20241112	173800	16079512100	41600	41600	41600	41600	0
134	20241112	173700	16079512100	41600	41600	41600	41600	0
135	20241112	173600	16079512100	41600	41600	41600	41600	0
136	20241112	173500	16079512100	41600	41600	41600	41600	0
137	20241112	173400	16079512100	41600	41600	41600	41600	0
138	20241112	173300	16079512100	41600	41600	41600	41600	0
139	20241112	173200	16079512100	41600	41600	41600	41600	0
140	20241112	173100	16079512100	41600	41600	41600	41600	0
141	20241112	173000	16079512100	41600	41600	41600	41600	0
142	20241112	172900	16079512100	41600	41600	41600	41600	0
143	20241112	172800	16079512100	41600	41600	41600	41600	0
144	20241112	172700	16079512100	41600	41600	41600	41600	0
145	20241112	172600	16079512100	41600	41600	41600	41600	0
146	20241112	172500	16079512100	41600	41600	41600	41600	0
147	20241112	172400	16079512100	41600	41600	41600	41600	0
148	20241112	172300	16079512100	41600	41600	41600	41600	0
149	20241112	172200	16079512100	41600	41600	41600	41600	0
150	20241112	172100	16079512100	41600	41600	41600	41600	0
151	20241112	172000	16079512100	41600	41600	41600	41600	0
152	20241112	171900	16079512100	41600	41600	41600	41600	2408
153	20241112	171800	16079512100	41600	41600	41600	41600	0
154	20241112	171700	16079512100	41600	41600	41600	41600	0
155	20241112	171600	16079512100	41600	41600	41600	41600	0
156	20241112	171500	16079512100	41600	41600	41600	41600	0
157	20241112	171400	16079512100	41600	41600	41600	41600	0
158	20241112	171300	16079512100	41600	41600	41600	41600	0
159	20241112	171200	16079512100	41600	41600	41600	41600	0
160	20241112	171100	16079512100	41600	41600	41600	41600	0
161	20241112	171000	16079512100	41600	41600	41600	41600	0
162	20241112	170900	16079512100	41600	41600	41600	41600	0
163	20241112	170800	16079512100	41600	41600	41600	41600	0
164	20241112	170700	16079512100	41600	41600	41600	41600	0
165	20241112	170600	16079512100	41600	41600	41600	41600	0
166	20241112	170500	16079512100	41600	41600	41600	41600	0
167	20241112	170400	16079512100	41600	41600	41600	41600	0
168	20241112	170300	16079512100	41600	41600	41600	41600	0
169	20241112	170200	16079512100	41600	41600	41600	41600	0
170	20241112	170100	16079512100	41600	41600	41600	41600	0
171	20241112	170000	16079512100	41600	41600	41600	41600	0
172	20241112	165900	16079512100	41600	41600	41600	41600	0
173	20241112	165800	16079512100	41600	41600	41600	41600	0
174	20241112	165700	16079512100	41600	41600	41600	41600	0
175	20241112	165600	16079512100	41600	41600	41600	41600	0
176	20241112	165500	16079512100	41600	41600	41600	41600	0
177	20241112	165400	16079512100	41600	41600	41600	41600	0
178	20241112	165300	16079512100	41600	41600	41600	41600	0
179	20241112	165200	16079512100	41600	41600	41600	41600	0
180	20241112	165100	16079512100	41600	41600	41600	41600	0
181	20241112	165000	16079512100	41600	41600	41600	41600	0
182	20241112	164900	16079512100	41600	41600	41600	41600	2408
183	20241112	164800	16079512100	41600	41600	41600	41600	0
184	20241112	164700	16079512100	41600	41600	41600	41600	0
185	20241112	164600	16079512100	41600	41600	41600	41600	0
186	20241112	164500	16079512100	41600	41600	41600	41600	0
187	20241112	164400	16079512100	41600	41600	41600	41600	0
188	20241112	164300	16079512100	41600	41600	41600	41600	0
189	20241112	164200	16079512100	41600	41600	41600	41600	0
190	20241112	164100	16079512100	41600	41600	41600	41600	0
191	20241112	164000	16079512100	41600	41600	41600	41600	0
192	20241112	163900	16079512100	41600	41600	41600	41600	0
193	20241112	163800	16079512100	41600	41600	41600	41600	0
194	20241112	163700	16079512100	41600	41600	41600	41600	0
195	20241112	163600	16079512100	41600	41600	41600	41600	0
196	20241112	163500	16079512100	41600	41600	41600	41600	0
197	20241112	163400	16079512100	41600	41600	41600	41600	0
198	20241112	163300	16079512100	41600	41600	41600	41600	0
199	20241112	163200	16079512100	41600	41600	41600	41600	0
200	20241112	163100	16079512100	41600	41600	41600	41600	0
201	20241112	163000	16079512100	41600	41600	41600	41600	0
202	20241112	162900	16079512100	41600	41600	41600	41600	0
203	20241112	162800	16079512100	41600	41600	41600	41600	0
204	20241112	162700	16079512100	41600	41600	41600	41600	0
205	20241112	162600	16079512100	41600	41600	41600	41600	0
206	20241112	162500	16079512100	41600	41600	41600	41600	0
207	20241112	162400	16079512100	41600	41600	41600	41600	0
208	20241112	162300	16079512100	41600	41600	41600	41600	0
209	20241112	162200	16079512100	41600	41600	41600	41600	0
210	20241112	162100	16079512100	41600	41600	41600	41600	0
211	20241112	162000	16079512100	41600	41600	41600	41600	0
212	20241112	161900	16079512100	41600	41600	41600	41600	2408
213	20241112	161800	16079512100	41600	41600	41600	41600	0
214	20241112	161700	16079512100	41600	41600	41600	41600	0
215	20241112	161600	16079512100	41600	41600	41600	41600	0
216	20241112	161500	16079512100	41600	41600	41600	41600	0
217	20241112	161400	16079512100	41600	41600	41600	41600	0
218	20241112	161300	16079512100	41600	41600	41600	41600	0
219	20241112	161200	16079512100	41600	41600	41600	41600	0
220	20241112	161100	16079512100	41600	41600	41600	41600	0
221	20241112	161000	16079512100	41600	41600	41600	41600	0
222	20241112	160900	16079512100	41600	41600	41600	41600	0
223	20241112	160800	16079512100	41600	41600	41600	41600	0
224	20241112	160700	16079512100	41600	41600	41600	41600	0
225	20241112	160600	16079512100	41600	41600	41600	41600	0
226	20241112	160500	16079512100	41600	41600	41600	41600	0
227	20241112	160400	16079512100	41600	41600	41600	41600	0
228	20241112	160300	16079512100	41600	41600	41600	41600	0
229	20241112	160200	16079512100	41600	41600	41600	41600	0
230	20241112	160100	16079512100	41600	41600	41600	41600	0
231	20241112	160000	16079512100	41600	41600	41600	41600	0
232	20241112	155900	16079512100	41600	41600	41600	41600	0
233	20241112	155800	16079512100	41600	41600	41600	41600	0
234	20241112	155700	16079512100	41600	41600	41600	41600	0
235	20241112	155600	16079512100	41600	41600	41600	41600	0
236	20241112	155500	16079512100	41600	41600	41600	41600	0
237	20241112	155400	16079512100	41600	41600	41600	41600	0
238	20241112	155300	16079512100	41600	41600	41600	41600	0
239	20241112	155200	16079512100	41600	41600	41600	41600	0
240	20241112	155100	16079512100	41600	41600	41600	41600	0
241	20241112	155000	16079512100	41600	41600	41600	41600	0
242	20241112	154900	16079512100	41600	41600	41600	41600	2408
243	20241112	154800	16079512100	41600	41600	41600	41600	0
244	20241112	154700	16079512100	41600	41600	41600	41600	0
245	20241112	154600	16079512100	41600	41600	41600	41600	0
246	20241112	154500	16079512100	41600	41600	41600	41600	0
247	20241112	154400	16079512100	41600	41600	41600	41600	0
248	20241112	154300	16079512100	41600	41600	41600	41600	0
249	20241112	154200	16079512100	41600	41600	41600	41600	0
250	20241112	154100	16079512100	41600	41600	41600	41600	0
251	20241112	154000	16079512100	41600	41600	41600	41600	0
252	20241112	153900	16079512100	41600	41600	41600	41600	0
253	20241112	153800	16079512100	41600	41600	41600	41600	0
254	20241112	153700	16079512100	41600	41600	41600	41600	0
255	20241112	153600	16079512100	41600	41600	41600	41600	0
256	20241112	153500	16079512100	41600	41600	41600	41600	0
257	20241112	153400	16079512100	41600	41600	41600	41600	0
258	20241112	153300	16079512100	41600	41600	41600	41600	0
259	20241112	153200	16079512100	41600	41600	41600	41600	0
260	20241112	153100	16079512100	41600	41600	41600	41600	0
261	20241112	153000	16079512100	41600	41600	41600	41600	2408
262	20241112	152900	15979339300	41650	41650	41650	41650	0
263	20241112	152800	15979339300	41650	41650	41650	41650	0
264	20241112	152700	15979339300	41650	41650	41650	41650	0
265	20241112	152600	15979339300	41650	41650	41650	41650	0
266	20241112	152500	15979339300	41650	41650	41650	41650	0
267	20241112	152400	15979339300	41650	41650	41650	41650	0
268	20241112	152300	15979339300	41650	41650	41650	41650	0
269	20241112	152200	15979339300	41650	41650	41650	41650	0
270	20241112	152100	15979339300	41650	41650	41650	41650	0
271	20241112	152000	15979339300	41650	41650	41650	41650	0
272	20241112	151900	15979339300	41650	41700	41700	41650	281
273	20241112	151800	15967631500	41750	41800	41800	41650	479
274	20241112	151700	15947643850	41850	41750	41900	41750	2027
275	20241112	151600	15862914000	41700	41650	41700	41650	447
276	20241112	151500	15844286200	41650	41650	41700	41650	546
277	20241112	151400	15821545050	41600	41650	41650	41600	199
278	20241112	151300	15813257550	41650	41600	41650	41600	93
279	20241112	151200	15809386600	41600	41600	41600	41600	196
280	20241112	151100	15801233000	41600	41550	41600	41550	231
281	20241112	151000	15791626950	41550	41500	41550	41450	397
282	20241112	150900	15775135150	41500	41500	41550	41450	145
283	20241112	150800	15769115550	41450	41400	41450	41400	241
284	20241112	150700	15759126150	41400	41450	41450	41400	297
285	20241112	150600	15746816000	41400	41400	41400	41400	3
286	20241112	150500	15746691800	41450	41500	41500	41450	147
287	20241112	150400	15740598600	41450	41500	41500	41450	145
288	20241112	150300	15734583300	41500	41450	41500	41400	309
289	20241112	150200	15721772450	41400	41250	41450	41250	257
290	20241112	150100	15711130450	41250	41400	41400	41250	2413
291	20241112	150000	15611516050	41400	41400	41400	41300	612
292	20241112	145900	15586218500	41450	41400	41450	41400	132
293	20241112	145800	15580748100	41350	41450	41500	41350	633
294	20241112	145700	15554548750	41450	41500	41500	41450	8
295	20241112	145600	15554217000	41500	41450	41500	41350	332
296	20241112	145500	15540450200	41450	41450	41450	41450	2
297	20241112	145400	15540367300	41500	41450	41500	41300	639
298	20241112	145300	15513949700	41500	41500	41500	41450	23
299	20241112	145200	15512995300	41450	41500	41500	41450	18
300	20241112	145100	15512248700	41450	41450	41450	41450	61
301	20241112	145000	15509720250	41450	41400	41450	41400	71
302	20241112	144900	15506777350	41350	41400	41450	41350	328
303	20241112	144800	15493214000	41450	41450	41450	41450	10
304	20241112	144700	15492799500	41450	41450	41450	41450	20
305	20241112	144600	15491970500	41450	41450	41450	41450	0
306	20241112	144500	15491970500	41450	41400	41450	41400	49
307	20241112	144400	15489940200	41450	41450	41450	41450	26
308	20241112	144300	15488862500	41400	41400	41400	41400	10
309	20241112	144200	15488448500	41450	41450	41450	41450	0
310	20241112	144100	15488448500	41450	41450	41450	41400	45
311	20241112	144000	15486584300	41350	41350	41450	41350	161
312	20241112	143900	15479924200	41350	41350	41350	41350	17
313	20241112	143800	15479221250	41350	41350	41350	41350	45
314	20241112	143700	15477360500	41350	41350	41350	41300	82
315	20241112	143600	15473972300	41300	41300	41350	41300	9
316	20241112	143500	15473600450	41350	41300	41350	41250	209
317	20241112	143400	15464963700	41350	41350	41500	41200	1028
318	20241112	143300	15422502550	41350	41350	41350	41350	66
319	20241112	143200	15419773450	41550	41550	41550	41550	3
320	20241112	143100	15419648800	41400	41550	41550	41400	24
321	20241112	143000	15418653250	41550	41450	41600	41400	117
322	20241112	142900	15413805300	41600	41600	41600	41600	4
323	20241112	142800	15413638900	41600	41550	41600	41550	90
324	20241112	142700	15409895750	41500	41550	41550	41500	6
325	20241112	142600	15409646500	41600	41500	41600	41400	648
326	20241112	142500	15382762850	41500	41600	41600	41500	69
327	20241112	142400	15379898150	41600	41600	41600	41500	284
328	20241112	142300	15368101000	41650	41750	41750	41650	677
329	20241112	142200	15339902350	41750	41750	41750	41650	122
330	20241112	142100	15334819150	41750	41700	41750	41700	51
331	20241112	142000	15332690000	41750	41750	41750	41750	14
332	20241112	141900	15332105500	41700	41650	41700	41650	92
333	20241112	141800	15328269550	41650	41600	41650	41600	8
334	20241112	141700	15327936400	41600	41650	41650	41600	108
335	20241112	141600	15323443200	41650	41650	41650	41650	37
336	20241112	141500	15321902150	41750	41750	41750	41650	67
337	20241112	141400	15319109600	41750	41750	41750	41750	0
338	20241112	141300	15319109600	41750	41700	41750	41700	58
339	20241112	141200	15316690850	41750	41700	41750	41700	43
340	20241112	141100	15314897100	41650	41500	41650	41500	1546
341	20241112	141000	15250660800	41450	41500	41500	41450	24
342	20241112	140900	15249665050	41450	41450	41450	41450	11
343	20241112	140800	15249209100	41450	41400	41450	41400	8
344	20241112	140700	15248877600	41450	41400	41500	41350	61
345	20241112	140600	15246351700	41350	41500	41500	41350	97
346	20241112	140500	15242334400	41500	41400	41500	41400	63
347	20241112	140400	15239725900	41400	41400	41400	41350	102
348	20241112	140300	15235503600	41400	41350	41400	41350	58
349	20241112	140200	15233103650	41400	41400	41400	41350	20
350	20241112	140100	15232276250	41400	41350	41400	41350	267
351	20241112	140000	15221231100	41400	41400	41400	41400	22
352	20241112	135900	15220320300	41400	41400	41400	41400	5
353	20241112	135800	15220113300	41400	41350	41400	41350	21
354	20241112	135700	15219244500	41350	41350	41350	41350	10
355	20241112	135600	15218831000	41400	41400	41400	41400	22
356	20241112	135500	15217920200	41350	41350	41400	41300	208
357	20241112	135400	15209319750	41350	41350	41350	41300	284
358	20241112	135300	15197576850	41350	41500	41500	41350	122
359	20241112	135200	15192527750	41500	41500	41500	41500	12
360	20241112	135100	15192029750	41450	41450	41450	41450	21
361	20241112	135000	15191159300	41400	41450	41500	41400	27
362	20241112	134900	15190039050	41450	41550	41550	41450	18
363	20241112	134800	15189292650	41350	41450	41550	41350	252
364	20241112	134700	15178848750	41450	41550	41550	41450	97
365	20241112	134600	15174825500	41500	41450	41500	41450	70
366	20241112	134500	15171921450	41450	41400	41450	41300	260
367	20241112	134400	15161174950	41500	41500	41550	41350	402
368	20241112	134300	15144511900	41500	41550	41550	41500	6
369	20241112	134200	15144262650	41500	41550	41550	41500	347
370	20241112	134100	15129859150	41550	41550	41550	41550	250
371	20241112	134000	15119471650	41550	41500	41550	41450	119
372	20241112	133900	15114533350	41500	41500	41500	41500	12
373	20241112	133800	15114035350	41450	41450	41450	41450	122
374	20241112	133700	15108978450	41450	41500	41500	41400	236
375	20241112	133600	15099198700	41450	41550	41550	41350	2495
376	20241112	133500	14995873800	41500	41500	41500	41500	0
377	20241112	133400	14995873800	41500	41650	41650	41500	54
378	20241112	133300	14993629800	41650	41650	41650	41500	590
379	20241112	133200	14969120800	41650	41650	41650	41650	3
380	20241112	133100	14968995850	41650	41650	41750	41550	205
381	20241112	133000	14960456700	41700	41500	41700	41500	602
382	20241112	132900	14935439450	41450	41400	41450	41400	497
383	20241112	132800	14914860800	41400	41350	41400	41350	495
384	20241112	132700	14894391550	41300	41300	41400	41150	874
385	20241112	132600	14858315550	41300	41300	41350	41200	809
386	20241112	132500	14824927200	41350	41400	41400	41350	625
387	20241112	132400	14799063750	41450	41550	41550	41450	2267
388	20241112	132300	14705047600	41600	41650	41650	41500	1183
389	20241112	132200	14655873100	41650	41650	41650	41650	65
390	20241112	132100	14653165850	41650	41650	41650	41650	13
391	20241112	132000	14652624400	41650	41650	41650	41650	20
392	20241112	131900	14651791400	41700	41750	41750	41650	64
393	20241112	131800	14649123550	41750	41750	41750	41750	9
394	20241112	131700	14648747800	41600	41600	41650	41600	13
395	20241112	131600	14648206900	41650	41700	41750	41600	415
396	20241112	131500	14630929750	41750	41700	41750	41700	25
397	20241112	131400	14629886500	41750	41750	41750	41650	53
398	20241112	131300	14627677050	41700	41700	41700	41700	88
399	20241112	131200	14624007450	41700	41700	41750	41700	43
400	20241112	131100	14622213350	41800	41750	41800	41750	23
401	20241112	131000	14621253050	41800	41650	41800	41650	29
402	20241112	130900	14620041300	41800	41800	41800	41650	106
403	20241112	130800	14615623800	41800	41650	41800	41650	104
404	20241112	130700	14611292050	41700	41750	41750	41650	136
405	20241112	130600	14605626050	41800	41800	41800	41750	37
406	20241112	130500	14604080200	41800	41700	41800	41650	715
407	20241112	130400	14574293400	41700	41700	41700	41700	70
408	20241112	130300	14571374400	41700	41800	41800	41700	616
409	20241112	130200	14545680150	41800	41800	41800	41800	567
410	20241112	130100	14521979550	41800	41800	41800	41750	116
411	20241112	130000	14517135750	41800	41850	41850	41750	331
412	20241112	125900	14503299500	41850	41850	41850	41800	354
413	20241112	125800	14488487750	41850	41850	41850	41850	23
414	20241112	125700	14487525200	41850	41950	41950	41750	50
415	20241112	125600	14485430650	41900	41850	41950	41700	3937
416	20241112	125500	14321085350	41950	41950	41950	41850	40
417	20241112	125400	14319408400	42000	42000	42000	41850	55
418	20241112	125300	14317104400	41900	41950	42000	41900	381
419	20241112	125200	14301136900	42000	42000	42000	42000	3
420	20241112	125100	14301010900	42000	42000	42000	42000	16
421	20241112	125000	14300338900	42000	41950	42000	41950	117
422	20241112	124900	14295429950	41950	42050	42050	41950	262
423	20241112	124800	14284428800	42050	42050	42050	42050	24
424	20241112	124700	14283419600	42100	42000	42100	42000	50
425	20241112	124600	14281317100	42000	42050	42050	42000	136
426	20241112	124500	14275601350	42000	42050	42050	42000	119
427	20241112	124400	14270597900	42050	42150	42150	42050	264
428	20241112	124300	14259495050	42100	42150	42150	42100	3
429	20241112	124200	14259368650	42150	42150	42150	42150	11
430	20241112	124100	14258905000	42150	42150	42150	42150	59
431	20241112	124000	14256418150	42150	42150	42150	42150	6
432	20241112	123900	14256165250	42150	42150	42150	42150	24
433	20241112	123800	14255153650	42150	42150	42150	42150	5
434	20241112	123700	14254942900	42050	42100	42150	42050	50
435	20241112	123600	14252835600	42150	42100	42150	42050	48
436	20241112	123500	14250816200	42100	42100	42100	42100	3
437	20241112	123400	14250689900	42100	42100	42100	42100	38
438	20241112	123300	14249090100	42100	42100	42100	42100	2
439	20241112	123200	14249005900	42100	42050	42100	42050	137
440	20241112	123100	14243243950	42050	42050	42050	41900	463
441	20241112	123000	14223805250	42000	42000	42000	42000	161
442	20241112	122900	14217043250	42000	42000	42000	42000	52
443	20241112	122800	14214859250	42050	42050	42050	42000	78
444	20241112	122700	14211582350	42050	42050	42100	42000	551
445	20241112	122600	14188437050	42100	42100	42100	42100	16
446	20241112	122500	14187763450	42100	42050	42100	42000	533
447	20241112	122400	14165374400	42050	42200	42200	42050	88
448	20241112	122300	14161671050	42200	42200	42200	42100	5
449	20241112	122200	14161460150	42200	42100	42200	42100	27
450	20241112	122100	14160321650	42100	42200	42200	42100	8
451	20241112	122000	14159984450	42200	42200	42250	42200	219
452	20241112	121900	14150734950	42250	42250	42250	42200	45
453	20241112	121800	14148833850	42250	42300	42300	42000	56
454	20241112	121700	14146475250	42300	42300	42300	42300	25
455	20241112	121600	14145417750	42300	42300	42300	42300	21
456	20241112	121500	14144529450	42300	42150	42300	42150	81
457	20241112	121400	14141111750	42350	42350	42350	42150	167
458	20241112	121300	14134069300	42150	42150	42350	42150	70
459	20241112	121200	14131108200	42150	42250	42300	42150	228
460	20241112	121100	14121473600	42300	42300	42300	42300	14
461	20241112	121000	14120881400	42250	42150	42250	42150	192
462	20241112	120900	14112778650	42150	42000	42150	42000	523
463	20241112	120800	14090760950	42050	42000	42050	41950	50
464	20241112	120700	14088660750	42000	42000	42100	42000	73
465	20241112	120600	14085593250	42000	41950	42100	41950	91
466	20241112	120500	14081771400	42000	42100	42100	42000	249
467	20241112	120400	14071312300	42150	42000	42150	42000	131
468	20241112	120300	14065809550	42000	42200	42200	42000	37
469	20241112	120200	14064249550	42200	42050	42200	42050	263
470	20241112	120100	14053174500	42000	42050	42050	42000	9
471	20241112	120000	14052796250	41950	42050	42050	41950	37
472	20241112	115900	14051241500	42000	42000	42000	42000	25
473	20241112	115800	14050191500	42050	42050	42050	42050	46
474	20241112	115700	14048257200	42000	42000	42000	42000	195
475	20241112	115600	14040067200	42000	41950	42000	41950	101
476	20241112	115500	14035829550	41900	41850	41900	41850	143
477	20241112	115400	14029837900	41900	41850	41900	41850	295
478	20241112	115300	14017490650	41900	41950	41950	41850	765
479	20241112	115200	13985456350	41950	42050	42050	41950	154
480	20241112	115100	13978993950	42050	42100	42100	41950	113
481	20241112	115000	13974237500	42100	42050	42100	42050	31
482	20241112	114900	13972933750	42050	42050	42050	42050	8
483	20241112	114800	13972597350	42050	41900	42100	41900	144
484	20241112	114700	13966549750	42100	42100	42100	42100	19
485	20241112	114600	13965749850	42050	42050	42050	42050	21
486	20241112	114500	13964866800	42050	42050	42050	41800	184
487	20241112	114400	13957167850	42000	42000	42000	42000	25
488	20241112	114300	13956117850	41850	42000	42000	41850	24
489	20241112	114200	13955110450	41850	41950	42000	41850	356
490	20241112	114100	13940197650	41850	41950	41950	41850	92
491	20241112	114000	13936338350	41800	42000	42000	41800	411
492	20241112	113900	13919111950	42000	41950	42000	41950	202
493	20241112	113800	13910636500	41950	41950	41950	41900	150
494	20241112	113700	13904344300	41900	41700	41950	41650	148
495	20241112	113600	13898164500	41700	42000	42000	41650	921
496	20241112	113500	13859678150	42000	41950	42000	41950	23
497	20241112	113400	13858713100	41950	41900	41950	41850	37
498	20241112	113300	13857161900	41800	41950	41950	41800	1276
499	20241112	113200	13803771000	42000	42000	42000	42000	139
500	20241112	113100	13797933000	42000	42300	42300	42000	3090
501	20241112	113000	13667914850	42300	42350	42350	42300	340
502	20241112	112900	13653523350	42350	42350	42350	42350	16
503	20241112	112800	13652845750	42300	42300	42350	42300	74
504	20241112	112700	13649715350	42300	42350	42350	42300	91
505	20241112	112600	13645866000	42300	42300	42300	42300	56
506	20241112	112500	13643497200	42300	42200	42300	42200	16
507	20241112	112400	13642820600	42250	42300	42300	42250	181
508	20241112	112300	13635171800	42300	42500	42500	42300	500
509	20241112	112200	13613990650	42350	42500	42500	42350	14
510	20241112	112100	13613395800	42500	42500	42500	42500	17
511	20241112	112000	13612673300	42500	42450	42500	42400	37
512	20241112	111900	13611103800	42500	42450	42500	42450	22
513	20241112	111800	13610168850	42500	42400	42500	42400	85
514	20241112	111700	13606562950	42400	42500	42500	42400	674
515	20241112	111600	13577920150	42500	42450	42500	42450	21
516	20241112	111500	13577028650	42450	42300	42450	42300	91
517	20241112	111400	13573176950	42500	42250	42500	42250	262
518	20241112	111300	13562054700	42350	42300	42400	42250	858
519	20241112	111200	13525689150	42400	42350	42400	42300	208
520	20241112	111100	13516882400	42400	42400	42400	42350	87
521	20241112	111000	13513195850	42250	42400	42400	42250	170
522	20241112	110900	13506005400	42400	42400	42400	42250	129
523	20241112	110800	13500547950	42400	42400	42400	42200	215
524	20241112	110700	13491474150	42200	42400	42400	42200	878
525	20241112	110600	13454360500	42400	42400	42400	42350	142
526	20241112	110500	13448340950	42300	42300	42400	42300	181
527	20241112	110400	13440683800	42350	42300	42400	42300	33
528	20241112	110300	13439286550	42300	42300	42450	42250	266
529	20241112	110200	13428039400	42300	42350	42350	42250	527
530	20241112	110100	13405757800	42400	42400	42400	42350	333
531	20241112	110000	13391639200	42400	42450	42450	42400	50
532	20241112	105900	13389518350	42300	42300	42450	42300	86
533	20241112	105800	13385876200	42300	42400	42450	42300	425
534	20241112	105700	13367882300	42400	42450	42450	42300	628
535	20241112	105600	13341295100	42450	42500	42500	42450	285
536	20241112	105500	13329196000	42550	42500	42550	42500	310
537	20241112	105400	13316020300	42550	42400	42550	42400	359
538	20241112	105300	13300771150	42450	42450	42450	42400	458
539	20241112	105200	13281351350	42400	42550	42550	42400	459
540	20241112	105100	13261860750	42550	42700	42700	42550	326
541	20241112	105000	13247976050	42650	42700	42700	42600	76
542	20241112	104900	13244731550	42600	42700	42750	42600	871
543	20241112	104800	13207553050	42750	42850	42850	42750	148
544	20241112	104700	13201212450	42850	42750	42900	42700	368
545	20241112	104600	13185464250	42900	42850	42900	42800	319
546	20241112	104500	13171796950	42850	42950	42950	42850	415
547	20241112	104400	13153989750	42950	42950	42950	42900	277
548	20241112	104300	13142093350	42950	42900	42950	42900	206
549	20241112	104200	13133252250	42900	42900	42900	42850	190
550	20241112	104100	13125104550	42850	42800	42900	42800	431
551	20241112	104000	13106641700	42800	42800	42850	42750	348
552	20241112	103900	13091742500	42800	42850	42900	42750	717
553	20241112	103800	13060999900	42700	42850	42850	42700	399
554	20241112	103700	13043920700	42850	42700	42850	42700	186
555	20241112	103600	13035963800	42850	42800	42850	42650	71
556	20241112	103500	13032926150	42550	42900	42900	42550	1091
557	20241112	103400	12986350650	42900	42800	42900	42800	114
558	20241112	103300	12981468650	42800	42850	42850	42700	187
559	20241112	103200	12973468850	42800	42850	42900	42800	95
560	20241112	103100	12969400350	42750	42800	42850	42750	78
561	20241112	103000	12966061950	42750	42750	42850	42750	472
562	20241112	102900	12945865200	42750	42700	42800	42650	262
563	20241112	102800	12934669300	42700	42800	42900	42700	806
564	20241112	102700	12900179150	42850	42900	42950	42850	214
565	20241112	102600	12890999600	42900	42800	42950	42800	624
566	20241112	102500	12864276700	42750	42700	42800	42650	1281
567	20241112	102400	12809573250	42700	42700	42750	42650	405
568	20241112	102300	12792275050	42700	43000	43100	42700	1264
569	20241112	102200	12738142350	42900	43050	43100	42900	196
570	20241112	102100	12729707100	43000	43000	43100	42900	336
571	20241112	102000	12715261300	43100	43050	43150	42950	447
572	20241112	101900	12696021000	43050	43300	43300	43050	2366
573	20241112	101800	12594044700	43350	43300	43350	43150	470
574	20241112	101700	12573714750	43400	43250	43400	43250	344
575	20241112	101600	12558786700	43400	43450	43450	43250	1243
576	20241112	101500	12504898450	43450	43400	43550	43300	2247
577	20241112	101400	12407356500	43400	43400	43550	43300	4128
578	20241112	101300	12228030850	43400	43350	43450	43200	1986
579	20241112	101200	12141959800	43350	43100	43400	43050	1902
580	20241112	101100	12059699650	43150	43250	43250	42950	2436
581	20241112	101000	11954808900	43250	42800	43350	42800	4408
582	20241112	100900	11764876350	42850	42550	42850	42550	1412
583	20241112	100800	11704480100	42550	42750	42900	42550	2890
584	20241112	100700	11580789350	42700	42750	42750	42650	1347
585	20241112	100600	11523225900	42700	42500	42700	42350	1411
586	20241112	100500	11463321250	42600	42550	42800	42400	1785
587	20241112	100400	11387274000	42550	42600	42600	42450	153
588	20241112	100300	11380771350	42600	42250	42650	42250	1701
589	20241112	100200	11308594550	42150	42100	42250	42100	88
590	20241112	100100	11304877100	42150	42150	42250	42150	434
591	20241112	100000	11286560600	42150	42100	42300	42100	293
592	20241112	095900	11274209600	42300	42100	42300	42100	304
593	20241112	095800	11261354500	42250	42250	42300	42050	495
594	20241112	095700	11240503950	42250	42450	42450	42250	813
595	20241112	095600	11206093700	42500	42400	42500	42350	417
596	20241112	095500	11188401100	42350	42450	42450	42200	1472
597	20241112	095400	11126034150	42400	42150	42400	42150	1858
598	20241112	095300	11047431250	42150	42050	42300	42050	675
599	20241112	095200	11018947200	42050	42000	42050	41950	352
600	20241112	095100	11004160850	41950	41900	41950	41900	891
601	20241112	095000	10966801900	41850	41950	42000	41850	628
602	20241112	094900	10940451750	41950	41900	41950	41850	791
603	20241112	094800	10907282550	41900	41800	41950	41800	483
604	20241112	094700	10887045450	41750	41700	41750	41700	125
605	20241112	094600	10881830350	41700	41750	41750	41700	22
606	20241112	094500	10880912700	41750	41750	41900	41750	355
607	20241112	094400	10866062200	41750	41750	41750	41600	320
608	20241112	094300	10852734650	41750	41600	41750	41600	69
609	20241112	094200	10849858650	41600	41700	41800	41500	1591
610	20241112	094100	10783661650	41700	41500	41800	41500	663
611	20241112	094000	10756064000	41550	41750	41800	41550	1426
612	20241112	093900	10696713650	41700	41800	41800	41650	951
613	20241112	093800	10657076850	41700	41950	41950	41700	373
614	20241112	093700	10641447450	41950	41450	41950	41400	1382
615	20241112	093600	10583908950	41400	41550	41650	41400	2233
616	20241112	093500	10491279700	41600	41750	41750	41450	2306
617	20241112	093400	10395364550	41750	41800	41800	41600	2510
618	20241112	093300	10290836650	41800	41800	42000	41650	1283
619	20241112	093200	10237133500	41750	42150	42150	41600	8196
620	20241112	093100	9893765450	42150	42350	42350	42050	2474
621	20241112	093000	9789295850	42350	42200	42450	42200	1839
622	20241112	092900	9711456000	42350	41900	42400	41800	1457
623	20241112	092800	9650275550	41900	42050	42050	41700	4107
624	20241112	092700	9478341650	42050	42450	42450	42050	10397
625	20241112	092600	9039804800	42450	42450	42800	42450	4255
626	20241112	092500	8858881350	42450	42700	42850	42400	7361
627	20241112	092400	8545928500	42700	42900	43200	42650	4983
628	20241112	092300	8332295600	42900	43550	43750	42850	16455
629	20241112	092200	7619855050	43550	43350	44800	43300	26474
630	20241112	092100	6453897600	43350	43000	44750	42950	22803
631	20241112	092000	5459643650	43050	42600	43900	42450	13845
632	20241112	091900	4862436750	42650	42700	42750	42200	5995
633	20241112	091800	4608336450	42700	43550	44050	42550	11939
634	20241112	091700	4092777200	43550	43650	43850	43100	6933
635	20241112	091600	3791508700	43650	43700	44400	43050	12803
636	20241112	091500	3232179250	44400	42500	44500	42500	20396
637	20241112	091400	2342370100	42500	42850	42850	42500	1540
638	20241112	091300	2276677450	42800	42600	42800	42600	2670
639	20241112	091200	2162691900	42600	42500	42700	42450	417
640	20241112	091100	2144920600	42550	42450	42650	42400	908
641	20241112	091000	2106351000	42550	42650	42850	42500	1916
642	20241112	090900	2024662400	42600	42700	42850	42500	1056
643	20241112	090800	1979606400	42700	42850	42850	42550	1419
644	20241112	090700	1919070450	42850	42850	42950	42600	1876
645	20241112	090600	1838858250	42950	43200	43200	42700	2769
646	20241112	090500	1719876450	43050	43350	43650	43050	3446
647	20241112	090400	1570678250	43500	43950	44500	43350	7787
648	20241112	090300	1229538750	44300	43100	45600	43050	18043
649	20241112	090200	429959850	43150	43150	44000	43000	6096
650	20241112	090100	165743150	43100	42700	43100	42600	2096
651	20241112	090000	75960700	42750	42000	42850	42000	1786