KissMeData/123860/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	201400	973223670	20100	20100	20100	20100	559
3	20241122	201300	973223670	20100	20100	20100	20100	0
4	20241122	201200	973223670	20100	20100	20100	20100	0
5	20241122	201100	973223670	20100	20100	20100	20100	0
6	20241122	201000	973223670	20100	20100	20100	20100	0
7	20241122	200900	973223670	20100	20100	20100	20100	0
8	20241122	200800	973223670	20100	20100	20100	20100	0
9	20241122	200700	973223670	20100	20100	20100	20100	0
10	20241122	200600	973223670	20100	20100	20100	20100	0
11	20241122	200500	973223670	20100	20100	20100	20100	0
12	20241122	200400	973223670	20100	20100	20100	20100	0
13	20241122	200300	973223670	20100	20100	20100	20100	0
14	20241122	200200	973223670	20100	20100	20100	20100	0
15	20241122	200100	973223670	20100	20100	20100	20100	0
16	20241122	200000	973223670	20100	20100	20100	20100	0
17	20241122	195900	973223670	20100	20100	20100	20100	0
18	20241122	195800	973223670	20100	20100	20100	20100	0
19	20241122	195700	973223670	20100	20100	20100	20100	0
20	20241122	195600	973223670	20100	20100	20100	20100	0
21	20241122	195500	973223670	20100	20100	20100	20100	0
22	20241122	195400	973223670	20100	20100	20100	20100	0
23	20241122	195300	973223670	20100	20100	20100	20100	0
24	20241122	195200	973223670	20100	20100	20100	20100	0
25	20241122	195100	973223670	20100	20100	20100	20100	0
26	20241122	195000	973223670	20100	20100	20100	20100	0
27	20241122	194900	973223670	20100	20100	20100	20100	0
28	20241122	194800	973223670	20100	20100	20100	20100	0
29	20241122	194700	973223670	20100	20100	20100	20100	0
30	20241122	194600	973223670	20100	20100	20100	20100	0
31	20241122	194500	973223670	20100	20100	20100	20100	0
32	20241122	194400	973223670	20100	20100	20100	20100	559
33	20241122	194300	973223670	20100	20100	20100	20100	0
34	20241122	194200	973223670	20100	20100	20100	20100	0
35	20241122	194100	973223670	20100	20100	20100	20100	0
36	20241122	194000	973223670	20100	20100	20100	20100	0
37	20241122	193900	973223670	20100	20100	20100	20100	0
38	20241122	193800	973223670	20100	20100	20100	20100	0
39	20241122	193700	973223670	20100	20100	20100	20100	0
40	20241122	193600	973223670	20100	20100	20100	20100	0
41	20241122	193500	973223670	20100	20100	20100	20100	0
42	20241122	193400	973223670	20100	20100	20100	20100	0
43	20241122	193300	973223670	20100	20100	20100	20100	0
44	20241122	193200	973223670	20100	20100	20100	20100	0
45	20241122	193100	973223670	20100	20100	20100	20100	0
46	20241122	193000	973223670	20100	20100	20100	20100	0
47	20241122	192900	973223670	20100	20100	20100	20100	0
48	20241122	192800	973223670	20100	20100	20100	20100	0
49	20241122	192700	973223670	20100	20100	20100	20100	0
50	20241122	192600	973223670	20100	20100	20100	20100	0
51	20241122	192500	973223670	20100	20100	20100	20100	0
52	20241122	192400	973223670	20100	20100	20100	20100	0
53	20241122	192300	973223670	20100	20100	20100	20100	0
54	20241122	192200	973223670	20100	20100	20100	20100	0
55	20241122	192100	973223670	20100	20100	20100	20100	0
56	20241122	192000	973223670	20100	20100	20100	20100	0
57	20241122	191900	973223670	20100	20100	20100	20100	0
58	20241122	191800	973223670	20100	20100	20100	20100	0
59	20241122	191700	973223670	20100	20100	20100	20100	0
60	20241122	191600	973223670	20100	20100	20100	20100	0
61	20241122	191500	973223670	20100	20100	20100	20100	0
62	20241122	191400	973223670	20100	20100	20100	20100	559
63	20241122	191300	973223670	20100	20100	20100	20100	0
64	20241122	191200	973223670	20100	20100	20100	20100	0
65	20241122	191100	973223670	20100	20100	20100	20100	0
66	20241122	191000	973223670	20100	20100	20100	20100	0
67	20241122	190900	973223670	20100	20100	20100	20100	0
68	20241122	190800	973223670	20100	20100	20100	20100	0
69	20241122	190700	973223670	20100	20100	20100	20100	0
70	20241122	190600	973223670	20100	20100	20100	20100	0
71	20241122	190500	973223670	20100	20100	20100	20100	0
72	20241122	190400	973223670	20100	20100	20100	20100	0
73	20241122	190300	973223670	20100	20100	20100	20100	0
74	20241122	190200	973223670	20100	20100	20100	20100	0
75	20241122	190100	973223670	20100	20100	20100	20100	0
76	20241122	190000	973223670	20100	20100	20100	20100	0
77	20241122	185900	973223670	20100	20100	20100	20100	0
78	20241122	185800	973223670	20100	20100	20100	20100	0
79	20241122	185700	973223670	20100	20100	20100	20100	0
80	20241122	185600	973223670	20100	20100	20100	20100	0
81	20241122	185500	973223670	20100	20100	20100	20100	0
82	20241122	185400	973223670	20100	20100	20100	20100	0
83	20241122	185300	973223670	20100	20100	20100	20100	0
84	20241122	185200	973223670	20100	20100	20100	20100	0
85	20241122	185100	973223670	20100	20100	20100	20100	0
86	20241122	185000	973223670	20100	20100	20100	20100	0
87	20241122	184900	973223670	20100	20100	20100	20100	0
88	20241122	184800	973223670	20100	20100	20100	20100	0
89	20241122	184700	973223670	20100	20100	20100	20100	0
90	20241122	184600	973223670	20100	20100	20100	20100	0
91	20241122	184500	973223670	20100	20100	20100	20100	0
92	20241122	184400	973223670	20100	20100	20100	20100	559
93	20241122	184300	973223670	20100	20100	20100	20100	0
94	20241122	184200	973223670	20100	20100	20100	20100	0
95	20241122	184100	973223670	20100	20100	20100	20100	0
96	20241122	184000	973223670	20100	20100	20100	20100	0
97	20241122	183900	973223670	20100	20100	20100	20100	0
98	20241122	183800	973223670	20100	20100	20100	20100	0
99	20241122	183700	973223670	20100	20100	20100	20100	0
100	20241122	183600	973223670	20100	20100	20100	20100	0
101	20241122	183500	973223670	20100	20100	20100	20100	0
102	20241122	183400	973223670	20100	20100	20100	20100	0
103	20241122	183300	973223670	20100	20100	20100	20100	0
104	20241122	183200	973223670	20100	20100	20100	20100	0
105	20241122	183100	973223670	20100	20100	20100	20100	0
106	20241122	183000	973223670	20100	20100	20100	20100	0
107	20241122	182900	973223670	20100	20100	20100	20100	0
108	20241122	182800	973223670	20100	20100	20100	20100	0
109	20241122	182700	973223670	20100	20100	20100	20100	0
110	20241122	182600	973223670	20100	20100	20100	20100	0
111	20241122	182500	973223670	20100	20100	20100	20100	0
112	20241122	182400	973223670	20100	20100	20100	20100	0
113	20241122	182300	973223670	20100	20100	20100	20100	0
114	20241122	182200	973223670	20100	20100	20100	20100	0
115	20241122	182100	973223670	20100	20100	20100	20100	0
116	20241122	182000	973223670	20100	20100	20100	20100	0
117	20241122	181900	973223670	20100	20100	20100	20100	0
118	20241122	181800	973223670	20100	20100	20100	20100	0
119	20241122	181700	973223670	20100	20100	20100	20100	0
120	20241122	181600	973223670	20100	20100	20100	20100	0
121	20241122	181500	973223670	20100	20100	20100	20100	0
122	20241122	181400	973223670	20100	20100	20100	20100	559
123	20241122	181300	973223670	20100	20100	20100	20100	0
124	20241122	181200	973223670	20100	20100	20100	20100	0
125	20241122	181100	973223670	20100	20100	20100	20100	0
126	20241122	181000	973223670	20100	20100	20100	20100	0
127	20241122	180900	973223670	20100	20100	20100	20100	0
128	20241122	180800	973223670	20100	20100	20100	20100	0
129	20241122	180700	973223670	20100	20100	20100	20100	0
130	20241122	180600	973223670	20100	20100	20100	20100	0
131	20241122	180500	973223670	20100	20100	20100	20100	0
132	20241122	180400	973223670	20100	20100	20100	20100	0
133	20241122	180300	973223670	20100	20100	20100	20100	0
134	20241122	180200	973223670	20100	20100	20100	20100	0
135	20241122	180100	973223670	20100	20100	20100	20100	0
136	20241122	180000	973223670	20100	20100	20100	20100	0
137	20241122	175900	973223670	20100	20100	20100	20100	0
138	20241122	175800	973223670	20100	20100	20100	20100	0
139	20241122	175700	973223670	20100	20100	20100	20100	0
140	20241122	175600	973223670	20100	20100	20100	20100	0
141	20241122	175500	973223670	20100	20100	20100	20100	0
142	20241122	175400	973223670	20100	20100	20100	20100	0
143	20241122	175300	973223670	20100	20100	20100	20100	0
144	20241122	175200	973223670	20100	20100	20100	20100	0
145	20241122	175100	973223670	20100	20100	20100	20100	0
146	20241122	175000	973223670	20100	20100	20100	20100	0
147	20241122	174900	973223670	20100	20100	20100	20100	0
148	20241122	174800	973223670	20100	20100	20100	20100	0
149	20241122	174700	973223670	20100	20100	20100	20100	0
150	20241122	174600	973223670	20100	20100	20100	20100	0
151	20241122	174500	973223670	20100	20100	20100	20100	0
152	20241122	174400	973223670	20100	20100	20100	20100	559
153	20241122	174300	973223670	20100	20100	20100	20100	0
154	20241122	174200	973223670	20100	20100	20100	20100	0
155	20241122	174100	973223670	20100	20100	20100	20100	0
156	20241122	174000	973223670	20100	20100	20100	20100	0
157	20241122	173900	973223670	20100	20100	20100	20100	0
158	20241122	173800	973223670	20100	20100	20100	20100	0
159	20241122	173700	973223670	20100	20100	20100	20100	0
160	20241122	173600	973223670	20100	20100	20100	20100	0
161	20241122	173500	973223670	20100	20100	20100	20100	0
162	20241122	173400	973223670	20100	20100	20100	20100	0
163	20241122	173300	973223670	20100	20100	20100	20100	0
164	20241122	173200	973223670	20100	20100	20100	20100	0
165	20241122	173100	973223670	20100	20100	20100	20100	0
166	20241122	173000	973223670	20100	20100	20100	20100	0
167	20241122	172900	973223670	20100	20100	20100	20100	0
168	20241122	172800	973223670	20100	20100	20100	20100	0
169	20241122	172700	973223670	20100	20100	20100	20100	0
170	20241122	172600	973223670	20100	20100	20100	20100	0
171	20241122	172500	973223670	20100	20100	20100	20100	0
172	20241122	172400	973223670	20100	20100	20100	20100	0
173	20241122	172300	973223670	20100	20100	20100	20100	0
174	20241122	172200	973223670	20100	20100	20100	20100	0
175	20241122	172100	973223670	20100	20100	20100	20100	0
176	20241122	172000	973223670	20100	20100	20100	20100	0
177	20241122	171900	973223670	20100	20100	20100	20100	0
178	20241122	171800	973223670	20100	20100	20100	20100	0
179	20241122	171700	973223670	20100	20100	20100	20100	0
180	20241122	171600	973223670	20100	20100	20100	20100	0
181	20241122	171500	973223670	20100	20100	20100	20100	0
182	20241122	171400	973223670	20100	20100	20100	20100	559
183	20241122	171300	973223670	20100	20100	20100	20100	0
184	20241122	171200	973223670	20100	20100	20100	20100	0
185	20241122	171100	973223670	20100	20100	20100	20100	0
186	20241122	171000	973223670	20100	20100	20100	20100	0
187	20241122	170900	973223670	20100	20100	20100	20100	0
188	20241122	170800	973223670	20100	20100	20100	20100	0
189	20241122	170700	973223670	20100	20100	20100	20100	0
190	20241122	170600	973223670	20100	20100	20100	20100	0
191	20241122	170500	973223670	20100	20100	20100	20100	0
192	20241122	170400	973223670	20100	20100	20100	20100	0
193	20241122	170300	973223670	20100	20100	20100	20100	0
194	20241122	170200	973223670	20100	20100	20100	20100	0
195	20241122	170100	973223670	20100	20100	20100	20100	0
196	20241122	170000	973223670	20100	20100	20100	20100	0
197	20241122	165900	973223670	20100	20100	20100	20100	0
198	20241122	165800	973223670	20100	20100	20100	20100	0
199	20241122	165700	973223670	20100	20100	20100	20100	0
200	20241122	165600	973223670	20100	20100	20100	20100	0
201	20241122	165500	973223670	20100	20100	20100	20100	0
202	20241122	165400	973223670	20100	20100	20100	20100	0
203	20241122	165300	973223670	20100	20100	20100	20100	0
204	20241122	165200	973223670	20100	20100	20100	20100	0
205	20241122	165100	973223670	20100	20100	20100	20100	0
206	20241122	165000	973223670	20100	20100	20100	20100	0
207	20241122	164900	973223670	20100	20100	20100	20100	0
208	20241122	164800	973223670	20100	20100	20100	20100	0
209	20241122	164700	973223670	20100	20100	20100	20100	0
210	20241122	164600	973223670	20100	20100	20100	20100	0
211	20241122	164500	973223670	20100	20100	20100	20100	0
212	20241122	164400	973223670	20100	20100	20100	20100	559
213	20241122	164300	973223670	20100	20100	20100	20100	0
214	20241122	164200	973223670	20100	20100	20100	20100	0
215	20241122	164100	973223670	20100	20100	20100	20100	0
216	20241122	164000	973223670	20100	20100	20100	20100	0
217	20241122	163900	973223670	20100	20100	20100	20100	0
218	20241122	163800	973223670	20100	20100	20100	20100	0
219	20241122	163700	973223670	20100	20100	20100	20100	0
220	20241122	163600	973223670	20100	20100	20100	20100	0
221	20241122	163500	973223670	20100	20100	20100	20100	0
222	20241122	163400	973223670	20100	20100	20100	20100	0
223	20241122	163300	973223670	20100	20100	20100	20100	0
224	20241122	163200	973223670	20100	20100	20100	20100	0
225	20241122	163100	973223670	20100	20100	20100	20100	0
226	20241122	163000	973223670	20100	20100	20100	20100	0
227	20241122	162900	973223670	20100	20100	20100	20100	0
228	20241122	162800	973223670	20100	20100	20100	20100	0
229	20241122	162700	973223670	20100	20100	20100	20100	0
230	20241122	162600	973223670	20100	20100	20100	20100	0
231	20241122	162500	973223670	20100	20100	20100	20100	0
232	20241122	162400	973223670	20100	20100	20100	20100	0
233	20241122	162300	973223670	20100	20100	20100	20100	0
234	20241122	162200	973223670	20100	20100	20100	20100	0
235	20241122	162100	973223670	20100	20100	20100	20100	0
236	20241122	162000	973223670	20100	20100	20100	20100	0
237	20241122	161900	973223670	20100	20100	20100	20100	0
238	20241122	161800	973223670	20100	20100	20100	20100	0
239	20241122	161700	973223670	20100	20100	20100	20100	0
240	20241122	161600	973223670	20100	20100	20100	20100	0
241	20241122	161500	973223670	20100	20100	20100	20100	0
242	20241122	161400	973223670	20100	20100	20100	20100	559
243	20241122	161300	973223670	20100	20100	20100	20100	0
244	20241122	161200	973223670	20100	20100	20100	20100	0
245	20241122	161100	973223670	20100	20100	20100	20100	0
246	20241122	161000	973223670	20100	20100	20100	20100	0
247	20241122	160900	973223670	20100	20100	20100	20100	0
248	20241122	160800	973223670	20100	20100	20100	20100	0
249	20241122	160700	973223670	20100	20100	20100	20100	0
250	20241122	160600	973223670	20100	20100	20100	20100	0
251	20241122	160500	973223670	20100	20100	20100	20100	0
252	20241122	160400	973223670	20100	20100	20100	20100	0
253	20241122	160300	973223670	20100	20100	20100	20100	0
254	20241122	160200	973223670	20100	20100	20100	20100	0
255	20241122	160100	973223670	20100	20100	20100	20100	0
256	20241122	160000	973223670	20100	20100	20100	20100	0
257	20241122	155900	973223670	20100	20100	20100	20100	0
258	20241122	155800	973223670	20100	20100	20100	20100	0
259	20241122	155700	973223670	20100	20100	20100	20100	0
260	20241122	155600	973223670	20100	20100	20100	20100	0
261	20241122	155500	973223670	20100	20100	20100	20100	0
262	20241122	155400	973223670	20100	20100	20100	20100	0
263	20241122	155300	973223670	20100	20100	20100	20100	0
264	20241122	155200	973223670	20100	20100	20100	20100	0
265	20241122	155100	973223670	20100	20100	20100	20100	0
266	20241122	155000	973223670	20100	20100	20100	20100	0
267	20241122	154900	973223670	20100	20100	20100	20100	0
268	20241122	154800	973223670	20100	20100	20100	20100	0
269	20241122	154700	973223670	20100	20100	20100	20100	0
270	20241122	154600	973223670	20100	20100	20100	20100	0
271	20241122	154500	973223670	20100	20100	20100	20100	0
272	20241122	154400	973223670	20100	20100	20100	20100	559
273	20241122	154300	973223670	20100	20100	20100	20100	0
274	20241122	154200	973223670	20100	20100	20100	20100	0
275	20241122	154100	973223670	20100	20100	20100	20100	0
276	20241122	154000	973223670	20100	20100	20100	20100	0
277	20241122	153900	973223670	20100	20100	20100	20100	0
278	20241122	153800	973223670	20100	20100	20100	20100	0
279	20241122	153700	973223670	20100	20100	20100	20100	0
280	20241122	153600	973223670	20100	20100	20100	20100	0
281	20241122	153500	973223670	20100	20100	20100	20100	0
282	20241122	153400	973223670	20100	20100	20100	20100	0
283	20241122	153300	973223670	20100	20100	20100	20100	0
284	20241122	153200	973223670	20100	20100	20100	20100	0
285	20241122	153100	973223670	20100	20100	20100	20100	0
286	20241122	153000	973223670	20100	20100	20100	20100	559
287	20241122	152900	961987770	20100	20100	20100	20100	0
288	20241122	152800	961987770	20100	20100	20100	20100	0
289	20241122	152700	961987770	20100	20100	20100	20100	0
290	20241122	152600	961987770	20100	20100	20100	20100	0
291	20241122	152500	961987770	20100	20100	20100	20100	0
292	20241122	152400	961987770	20100	20100	20100	20100	0
293	20241122	152300	961987770	20100	20100	20100	20100	0
294	20241122	152200	961987770	20100	20100	20100	20100	0
295	20241122	152100	961987770	20100	20100	20100	20100	0
296	20241122	152000	961987770	20100	20100	20100	20100	0
297	20241122	151900	961987770	20100	20100	20150	20000	383
298	20241122	151800	954323720	20150	20100	20150	20100	18
299	20241122	151700	953961770	20150	20100	20150	20100	7
300	20241122	151600	953821020	20100	20100	20100	20100	3
301	20241122	151500	953760720	20300	20000	20300	20000	8261
302	20241122	151400	786512270	20100	20050	20100	20050	171
303	20241122	151300	783083670	20050	19990	20050	19950	64
304	20241122	151200	781803860	19980	19940	19990	19920	20
305	20241122	151100	781404650	19950	19940	19950	19940	13
306	20241122	151000	781145360	19930	19920	20000	19920	86
307	20241122	150900	779426380	19960	19960	19970	19940	176
308	20241122	150800	775911950	19960	19960	20000	19960	172
309	20241122	150700	772478280	19990	19960	19990	19950	114
310	20241122	150600	770202620	19960	19970	19970	19960	3
311	20241122	150500	770142730	20000	19990	20000	19990	181
312	20241122	150400	766522870	19960	19960	19980	19960	32
313	20241122	150300	765883760	19960	19960	19960	19960	5
314	20241122	150200	765783960	19960	19970	19970	19960	507
315	20241122	150100	755663760	19970	19970	19970	19970	4
316	20241122	150000	755583880	19970	20000	20000	19970	5
317	20241122	145900	755484000	19970	19970	19970	19970	4
318	20241122	145800	755404120	19970	19980	19980	19970	15
319	20241122	145700	755104440	19960	19970	19970	19960	207
320	20241122	145600	750970720	19970	19970	19970	19970	3
321	20241122	145500	750910810	19970	20000	20000	19970	21
322	20241122	145400	750490840	19970	19970	20000	19970	461
323	20241122	145300	741275690	19970	19950	19970	19950	457
324	20241122	145200	732153790	19950	19940	19950	19910	308
325	20241122	145100	726009820	19950	19950	19950	19910	6
326	20241122	145000	725890160	19950	19910	19950	19910	16
327	20241122	144900	725571340	19930	19910	19930	19910	8
328	20241122	144800	725411940	19910	19910	19910	19910	7
329	20241122	144700	725272570	19910	19910	19910	19910	4
330	20241122	144600	725192930	19910	19940	19950	19910	21
331	20241122	144500	724774130	19910	19910	19910	19910	5
332	20241122	144400	724674580	19910	19910	19910	19910	3
333	20241122	144300	724614850	19910	19910	19930	19910	9
334	20241122	144200	724435540	19910	19920	19920	19910	9
335	20241122	144100	724256270	19910	19910	19910	19910	6
336	20241122	144000	724136810	19920	19880	19920	19880	309
337	20241122	143900	717992290	19870	19880	19880	19870	11
338	20241122	143800	717773660	19880	19880	19880	19880	5
339	20241122	143700	717674260	19890	19910	19910	19890	151
340	20241122	143600	714670690	19910	19940	19940	19910	506
341	20241122	143500	704590850	19940	19930	19940	19930	9
342	20241122	143400	704411420	19940	19960	19960	19940	51
343	20241122	143300	703393500	19960	19970	19970	19960	6
344	20241122	143200	703273730	19960	19960	19960	19960	11
345	20241122	143100	703054170	19950	19970	19970	19940	5
346	20241122	143000	702954430	19930	19920	19950	19920	18
347	20241122	142900	702595510	19920	19910	19920	19910	3
348	20241122	142800	702535770	19910	19910	19930	19910	10
349	20241122	142700	702336530	19940	19920	19940	19920	11
350	20241122	142600	702117390	19910	19940	19940	19910	1006
351	20241122	142500	682077650	19940	19940	19940	19940	4
352	20241122	142400	681997890	19970	19970	19970	19970	1
353	20241122	142300	681977920	19960	19930	19960	19930	14
354	20241122	142200	681698670	19930	19920	19930	19920	8
355	20241122	142100	681539240	19930	19930	19930	19930	2
356	20241122	142000	681499380	19930	19910	19930	19910	201
357	20241122	141900	677493570	19930	19900	19970	19890	23
358	20241122	141800	677035170	19930	19890	19930	19890	13
359	20241122	141700	676776380	19880	19940	19940	19880	18
360	20241122	141600	676418460	19940	19940	19940	19870	8
361	20241122	141500	676259180	19890	19870	19890	19870	314
362	20241122	141400	670013810	19870	19870	19870	19870	13
363	20241122	141300	669755500	19870	19900	19900	19870	1020
364	20241122	141200	649473950	19900	19900	19900	19900	5
365	20241122	141100	649374450	19910	19910	19910	19910	1
366	20241122	141000	649354540	19920	19920	19920	19920	7
367	20241122	140900	649215100	19920	19990	19990	19920	336
368	20241122	140800	642517360	19960	19850	19990	19850	321
369	20241122	140700	636116600	19850	19850	19850	19850	5
370	20241122	140600	636017350	19880	19880	19880	19880	0
371	20241122	140500	636017350	19880	19840	19920	19840	249
372	20241122	140400	631074560	19850	19830	19850	19810	15
373	20241122	140300	630777230	19830	19840	19850	19810	214
374	20241122	140200	626531930	19850	19830	19930	19830	19
375	20241122	140100	626154120	19950	19850	19990	19810	523
376	20241122	140000	615746770	19850	19810	20000	19810	518
377	20241122	135900	605476700	19810	19810	19820	19810	103
378	20241122	135800	603436260	19800	19800	19810	19800	12
379	20241122	135700	603198620	19800	19810	19810	19800	46
380	20241122	135600	602287370	19810	19800	19810	19800	50
381	20241122	135500	601296930	19800	19810	19810	19800	106
382	20241122	135400	599198080	19800	19810	19820	19800	308
383	20241122	135300	593099000	19820	19820	19820	19810	416
384	20241122	135200	584854870	19830	19910	19910	19810	1852
385	20241122	135100	548073830	19910	19910	19910	19900	3
386	20241122	135000	548014110	19900	19880	19910	19880	87
387	20241122	134900	546282820	19900	19880	19900	19880	6
388	20241122	134800	546163510	19900	19880	19900	19880	5
389	20241122	134700	546064090	19890	19880	19890	19880	6
390	20241122	134600	545944800	19880	19880	19880	19880	3
391	20241122	134500	545885160	19880	19870	19880	19870	325
392	20241122	134400	539427370	19850	19880	19880	19850	274
393	20241122	134300	533982260	19890	19950	19950	19890	860
394	20241122	134200	516852650	19950	19980	19980	19950	408
395	20241122	134100	508711590	19990	20000	20000	19990	27
396	20241122	134000	508171610	20050	20000	20050	20000	6
397	20241122	133900	508051410	20000	20000	20050	20000	3
398	20241122	133800	507991360	20050	20000	20050	20000	3
399	20241122	133700	507931260	20000	19990	20000	19970	117
400	20241122	133600	505593400	19990	19980	20000	19970	117
401	20241122	133500	503254480	19970	19960	19970	19960	2
402	20241122	133400	503214550	19940	19950	19950	19940	3
403	20241122	133300	503154720	19950	19950	19950	19950	1
404	20241122	133200	503134770	19950	19960	19960	19930	158
405	20241122	133100	499982440	19960	19960	19960	19960	3
406	20241122	133000	499922560	19960	19960	19960	19960	0
407	20241122	132900	499922560	19960	19950	19970	19950	105
408	20241122	132800	497826170	19940	19930	19960	19910	8
409	20241122	132700	497666650	19930	19920	19930	19920	15
410	20241122	132600	497367840	19910	19970	19970	19880	463
411	20241122	132500	488133570	19970	19970	19970	19970	2
412	20241122	132400	488093630	19970	19970	19970	19970	0
413	20241122	132300	488093630	19970	19970	19970	19970	1
414	20241122	132200	488073660	20000	20000	20000	20000	0
415	20241122	132100	488073660	20000	20000	20000	20000	0
416	20241122	132000	488073660	20000	19970	20000	19970	11
417	20241122	131900	487853960	20000	19980	20000	19850	3629
418	20241122	131800	415566950	19990	20000	20000	19990	1751
419	20241122	131700	380549950	20050	20050	20050	20050	200
420	20241122	131600	376539950	20050	20150	20150	20050	2523
421	20241122	131500	325832750	20200	20200	20200	20200	0
422	20241122	131400	325832750	20200	20200	20200	20200	0
423	20241122	131300	325832750	20200	20200	20200	20200	0
424	20241122	131200	325832750	20200	20200	20200	20200	0
425	20241122	131100	325832750	20200	20200	20200	20200	0
426	20241122	131000	325832750	20200	20200	20200	20200	0
427	20241122	130900	325832750	20200	20200	20200	20200	0
428	20241122	130800	325832750	20200	20200	20200	20200	0
429	20241122	130700	325832750	20200	20200	20200	20200	0
430	20241122	130600	325832750	20200	20200	20200	20200	0
431	20241122	130500	325832750	20200	20200	20200	20200	0
432	20241122	130400	325832750	20200	20200	20200	20200	0
433	20241122	130300	325832750	20200	20200	20200	20200	0
434	20241122	130200	325832750	20200	20200	20200	20200	0
435	20241122	130100	325832750	20200	20200	20200	20200	0
436	20241122	130000	325832750	20200	20200	20200	20200	1
437	20241122	125900	325812550	20200	20200	20200	20200	0
438	20241122	125800	325812550	20200	20200	20200	20200	0
439	20241122	125700	325812550	20200	20200	20200	20200	1
440	20241122	125600	325792350	20150	20150	20150	20150	0
441	20241122	125500	325792350	20150	20150	20150	20150	0
442	20241122	125400	325792350	20150	20150	20150	20150	0
443	20241122	125300	325792350	20150	20150	20150	20150	0
444	20241122	125200	325792350	20150	20150	20150	20150	0
445	20241122	125100	325792350	20150	20150	20150	20150	0
446	20241122	125000	325792350	20150	20150	20150	20150	30
447	20241122	124900	325187850	20100	20100	20100	20100	0
448	20241122	124800	325187850	20100	20100	20100	20100	0
449	20241122	124700	325187850	20100	20100	20100	20100	32
450	20241122	124600	324544650	20150	20150	20150	20150	0
451	20241122	124500	324544650	20150	20150	20150	20150	11
452	20241122	124400	324323000	20150	20200	20200	20150	222
453	20241122	124300	319849650	20200	20200	20200	20200	0
454	20241122	124200	319849650	20200	20200	20200	20200	0
455	20241122	124100	319849650	20200	20200	20200	20200	0
456	20241122	124000	319849650	20200	20200	20200	20200	0
457	20241122	123900	319849650	20200	20200	20200	20200	0
458	20241122	123800	319849650	20200	20200	20200	20200	0
459	20241122	123700	319849650	20200	20200	20200	20200	0
460	20241122	123600	319849650	20200	20200	20200	20200	98
461	20241122	123500	317870050	20150	20150	20150	20150	1
462	20241122	123400	317849900	20300	20200	20300	20200	81
463	20241122	123300	316213600	20300	20300	20300	20300	0
464	20241122	123200	316213600	20300	20300	20300	20300	0
465	20241122	123100	316213600	20300	20300	20300	20300	0
466	20241122	123000	316213600	20300	20200	20300	20200	5
467	20241122	122900	316112350	20300	20300	20300	20300	0
468	20241122	122800	316112350	20300	20300	20300	20300	0
469	20241122	122700	316112350	20300	20300	20300	20300	0
470	20241122	122600	316112350	20300	20300	20300	20300	0
471	20241122	122500	316112350	20300	20300	20300	20300	0
472	20241122	122400	316112350	20300	20300	20300	20300	0
473	20241122	122300	316112350	20300	20300	20300	20300	0
474	20241122	122200	316112350	20300	20300	20300	20300	0
475	20241122	122100	316112350	20300	20300	20300	20300	0
476	20241122	122000	316112350	20300	20200	20300	20200	265
477	20241122	121900	310749400	20150	20150	20150	20150	266
478	20241122	121800	305389500	20150	20150	20150	20150	0
479	20241122	121700	305389500	20150	20150	20150	20150	0
480	20241122	121600	305389500	20150	20200	20200	20150	64
481	20241122	121500	304096750	20200	20200	20200	20200	0
482	20241122	121400	304096750	20200	20200	20200	20200	0
483	20241122	121300	304096750	20200	20200	20200	20200	0
484	20241122	121200	304096750	20200	20200	20200	20200	5
485	20241122	121100	303995750	20250	20250	20250	20250	0
486	20241122	121000	303995750	20250	20250	20250	20250	0
487	20241122	120900	303995750	20250	20250	20250	20250	0
488	20241122	120800	303995750	20250	20250	20250	20250	0
489	20241122	120700	303995750	20250	20250	20250	20250	0
490	20241122	120600	303995750	20250	20250	20250	20250	0
491	20241122	120500	303995750	20250	20250	20250	20250	0
492	20241122	120400	303995750	20250	20250	20250	20250	0
493	20241122	120300	303995750	20250	20250	20250	20250	0
494	20241122	120200	303995750	20250	20250	20250	20250	2
495	20241122	120100	303955250	20250	20250	20250	20250	0
496	20241122	120000	303955250	20250	20250	20250	20250	0
497	20241122	115900	303955250	20250	20250	20250	20250	18
498	20241122	115800	303590750	20250	20250	20250	20250	54
499	20241122	115700	302497250	20250	20250	20250	20200	170
500	20241122	115600	299062300	20300	20300	20300	20300	0
501	20241122	115500	299062300	20300	20300	20300	20300	0
502	20241122	115400	299062300	20300	20300	20300	20300	0
503	20241122	115300	299062300	20300	20200	20300	20200	267
504	20241122	115200	293652650	20200	20100	20200	20100	773
505	20241122	115100	278095350	20200	20200	20200	20200	0
506	20241122	115000	278095350	20200	20200	20200	20200	1
507	20241122	114900	278075150	20150	20150	20150	20150	5
508	20241122	114800	277974400	20200	20200	20200	20200	0
509	20241122	114700	277974400	20200	20100	20200	20100	2
510	20241122	114600	277934100	20200	20200	20200	20200	0
511	20241122	114500	277934100	20200	20200	20200	20200	0
512	20241122	114400	277934100	20200	20150	20200	20150	313
513	20241122	114300	271627050	20200	20200	20200	20200	0
514	20241122	114200	271627050	20200	20200	20200	20200	1
515	20241122	114100	271606850	20200	20200	20200	20200	0
516	20241122	114000	271606850	20200	20200	20200	20200	0
517	20241122	113900	271606850	20200	20150	20200	20150	2
518	20241122	113800	271566500	20200	20200	20200	20150	8
519	20241122	113700	271405150	20200	20200	20200	20200	0
520	20241122	113600	271405150	20200	20200	20200	20200	10
521	20241122	113500	271203150	20200	20200	20200	20200	80
522	20241122	113400	269587150	20300	20300	20300	20300	0
523	20241122	113300	269587150	20300	20300	20300	20300	0
524	20241122	113200	269587150	20300	20300	20300	20300	0
525	20241122	113100	269587150	20300	20300	20300	20300	0
526	20241122	113000	269587150	20300	20300	20300	20300	0
527	20241122	112900	269587150	20300	20300	20300	20300	0
528	20241122	112800	269587150	20300	20300	20300	20300	0
529	20241122	112700	269587150	20300	20300	20300	20300	252
530	20241122	112600	264471550	20250	20150	20300	20150	902
531	20241122	112500	246263900	20250	20250	20250	20250	0
532	20241122	112400	246263900	20250	20250	20250	20250	1
533	20241122	112300	246243650	20200	20200	20200	20200	80
534	20241122	112200	244627650	20300	20300	20300	20300	0
535	20241122	112100	244627650	20300	20300	20300	20300	0
536	20241122	112000	244627650	20300	20300	20300	20300	28
537	20241122	111900	244059250	20300	20300	20300	20300	20
538	20241122	111800	243653250	20250	20200	20300	20200	302
539	20241122	111700	237540250	20200	20200	20200	20200	300
540	20241122	111600	231480250	20300	20300	20300	20300	0
541	20241122	111500	231480250	20300	20250	20300	20250	44
542	20241122	111400	230589200	20350	20350	20350	20350	0
543	20241122	111300	230589200	20350	20350	20350	20350	0
544	20241122	111200	230589200	20350	20350	20350	20350	0
545	20241122	111100	230589200	20350	20300	20350	20300	2
546	20241122	111000	230548550	20350	20350	20350	20350	0
547	20241122	110900	230548550	20350	20350	20350	20350	0
548	20241122	110800	230548550	20350	20350	20350	20350	0
549	20241122	110700	230548550	20350	20350	20350	20350	10
550	20241122	110600	230345050	20350	20350	20350	20350	10
551	20241122	110500	230141550	20350	20350	20350	20350	0
552	20241122	110400	230141550	20350	20350	20350	20350	0
553	20241122	110300	230141550	20350	20350	20350	20350	0
554	20241122	110200	230141550	20350	20350	20350	20350	0
555	20241122	110100	230141550	20350	20350	20350	20350	0
556	20241122	110000	230141550	20350	20350	20350	20350	0
557	20241122	105900	230141550	20350	20350	20350	20350	0
558	20241122	105800	230141550	20350	20350	20350	20350	0
559	20241122	105700	230141550	20350	20350	20350	20350	0
560	20241122	105600	230141550	20350	20350	20350	20350	67
561	20241122	105500	228778100	20350	20350	20350	20300	66
562	20241122	105400	227437900	20350	20450	20450	20350	10
563	20241122	105300	227234100	20350	20350	20450	20350	261
564	20241122	105200	221920850	20300	20300	20300	20300	1397
565	20241122	105100	193561750	20300	20300	20300	20300	27
566	20241122	105000	193013650	20300	20300	20300	20300	23
567	20241122	104900	192546750	20300	20250	20300	20250	36
568	20241122	104800	191816900	20300	20300	20300	20300	2
569	20241122	104700	191776300	20150	20300	20300	20150	696
570	20241122	104600	177712900	20300	20300	20300	20250	2187
571	20241122	104500	133425050	20300	20300	20300	20300	24
572	20241122	104400	132937850	20300	20300	20300	20250	53
573	20241122	104300	131863600	20300	20250	20300	20200	539
574	20241122	104200	120963650	20250	20250	20250	20250	50
575	20241122	104100	119951150	20250	20250	20250	20250	0
576	20241122	104000	119951150	20250	20250	20250	20250	0
577	20241122	103900	119951150	20250	20250	20250	20250	0
578	20241122	103800	119951150	20250	20250	20250	20250	10
579	20241122	103700	119748650	20250	20250	20250	20250	0
580	20241122	103600	119748650	20250	20300	20300	20250	208
581	20241122	103500	115526650	20250	20250	20250	20250	0
582	20241122	103400	115526650	20250	20250	20250	20250	0
583	20241122	103300	115526650	20250	20250	20250	20250	9
584	20241122	103200	115344400	20300	20300	20300	20300	28
585	20241122	103100	114776000	20250	20250	20250	20250	0
586	20241122	103000	114776000	20250	20250	20250	20250	1
587	20241122	102900	114755750	20300	20300	20300	20300	1
588	20241122	102800	114735450	20250	20250	20250	20250	108
589	20241122	102700	112548450	20300	20300	20300	20300	277
590	20241122	102600	106925350	20350	20350	20350	20350	200
591	20241122	102500	102855350	20350	20300	20350	20300	4
592	20241122	102400	102774050	20350	20350	20350	20350	1
593	20241122	102300	102753700	20300	20300	20300	20300	0
594	20241122	102200	102753700	20300	20400	20400	20300	970
595	20241122	102100	83013450	20400	20400	20400	20400	0
596	20241122	102000	83013450	20400	20400	20400	20400	0
597	20241122	101900	83013450	20400	20400	20400	20400	1
598	20241122	101800	82993050	20400	20400	20400	20400	0
599	20241122	101700	82993050	20400	20400	20400	20400	0
600	20241122	101600	82993050	20400	20400	20400	20400	0
601	20241122	101500	82993050	20400	20400	20400	20400	0
602	20241122	101400	82993050	20400	20400	20400	20400	0
603	20241122	101300	82993050	20400	20400	20400	20400	0
604	20241122	101200	82993050	20400	20400	20400	20400	17
605	20241122	101100	82646250	20400	20400	20400	20400	508
606	20241122	101000	72283050	20550	20550	20550	20550	0
607	20241122	100900	72283050	20550	20550	20550	20550	0
608	20241122	100800	72283050	20550	20450	20550	20450	409
609	20241122	100700	63918900	20450	20450	20450	20450	0
610	20241122	100600	63918900	20450	20450	20450	20450	46
611	20241122	100500	62978200	20450	20450	20450	20450	0
612	20241122	100400	62978200	20450	20450	20450	20450	36
613	20241122	100300	62242000	20550	20550	20550	20550	0
614	20241122	100200	62242000	20550	20550	20550	20550	0
615	20241122	100100	62242000	20550	20550	20550	20550	1
616	20241122	100000	62221450	20450	20450	20450	20450	1
617	20241122	095900	62201000	20550	20550	20550	20550	1
618	20241122	095800	62180450	20450	20450	20450	20450	0
619	20241122	095700	62180450	20450	20450	20450	20450	3
620	20241122	095600	62119100	20550	20550	20550	20550	1
621	20241122	095500	62098550	20500	20500	20500	20500	0
622	20241122	095400	62098550	20500	20500	20500	20500	2
623	20241122	095300	62057550	20500	20500	20500	20500	0
624	20241122	095200	62057550	20500	20500	20500	20500	337
625	20241122	095100	55149050	20550	20550	20550	20550	0
626	20241122	095000	55149050	20550	20600	20600	20550	379
627	20241122	094900	47355050	20600	20600	20600	20600	0
628	20241122	094800	47355050	20600	20600	20600	20600	22
629	20241122	094700	46901850	20600	20600	20600	20600	163
630	20241122	094600	43544050	20700	20700	20700	20700	0
631	20241122	094500	43544050	20700	20650	20700	20650	201
632	20241122	094400	39393350	20650	20600	20650	20600	6
633	20241122	094300	39269700	20600	20600	20600	20600	0
634	20241122	094200	39269700	20600	20600	20600	20600	100
635	20241122	094100	37209700	20600	20600	20600	20600	0
636	20241122	094000	37209700	20600	20600	20600	20600	194
637	20241122	093900	33213300	20600	20600	20600	20600	0
638	20241122	093800	33213300	20600	20600	20600	20600	39
639	20241122	093700	32409900	20700	20700	20700	20700	0
640	20241122	093600	32409900	20700	20700	20700	20700	0
641	20241122	093500	32409900	20700	20700	20700	20700	0
642	20241122	093400	32409900	20700	20700	20700	20700	0
643	20241122	093300	32409900	20700	20700	20700	20700	0
644	20241122	093200	32409900	20700	20700	20700	20700	1
645	20241122	093100	32389200	20650	20650	20650	20650	0
646	20241122	093000	32389200	20650	20650	20650	20650	11
647	20241122	092900	32162050	20650	20650	20650	20650	50
648	20241122	092800	31129550	20650	20650	20650	20650	9
649	20241122	092700	30943700	20650	20650	20650	20650	1
650	20241122	092600	30923050	20650	20650	20650	20650	0
651	20241122	092500	30923050	20650	20650	20650	20650	35
652	20241122	092400	30200300	20600	20600	20600	20600	6
653	20241122	092300	30076700	20650	20650	20650	20650	0
654	20241122	092200	30076700	20650	20650	20650	20650	7
655	20241122	092100	29932150	20600	20700	20700	20600	6
656	20241122	092000	29808450	20700	20700	20700	20700	0
657	20241122	091900	29808450	20700	20700	20700	20700	15
658	20241122	091800	29497950	20750	20750	20750	20750	0
659	20241122	091700	29497950	20750	20750	20750	20750	0
660	20241122	091600	29497950	20750	20700	20750	20700	50
661	20241122	091500	28461750	20750	20750	20750	20750	0
662	20241122	091400	28461750	20750	20750	20750	20750	0
663	20241122	091300	28461750	20750	20750	20750	20750	0
664	20241122	091200	28461750	20750	20750	20750	20750	0
665	20241122	091100	28461750	20750	20750	20750	20750	0
666	20241122	091000	28461750	20750	20750	20750	20750	0
667	20241122	090900	28461750	20750	20650	20750	20650	662
668	20241122	090800	14756050	20600	20550	20600	20550	246
669	20241122	090700	9693850	20500	20500	20500	20500	0
670	20241122	090600	9693850	20500	20500	20500	20500	100
671	20241122	090500	7643850	20600	20600	20600	20600	0
672	20241122	090400	7643850	20600	20600	20600	20600	0
673	20241122	090300	7643850	20600	20600	20600	20600	0
674	20241122	090200	7643850	20600	20450	20600	20450	250
675	20241122	090100	2505500	20600	20300	20600	20300	100
676	20241122	090000	446850	20300	20300	20300	20300	17