KissMeData/131290/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	201800	2571264400	40600	40600	40600	40600	757
3	20241121	201700	2571264400	40600	40600	40600	40600	0
4	20241121	201600	2571264400	40600	40600	40600	40600	0
5	20241121	201500	2571264400	40600	40600	40600	40600	0
6	20241121	201400	2571264400	40600	40600	40600	40600	0
7	20241121	201300	2571264400	40600	40600	40600	40600	0
8	20241121	201200	2571264400	40600	40600	40600	40600	0
9	20241121	201100	2571264400	40600	40600	40600	40600	0
10	20241121	201000	2571264400	40600	40600	40600	40600	0
11	20241121	200900	2571264400	40600	40600	40600	40600	0
12	20241121	200800	2571264400	40600	40600	40600	40600	0
13	20241121	200700	2571264400	40600	40600	40600	40600	0
14	20241121	200600	2571264400	40600	40600	40600	40600	0
15	20241121	200500	2571264400	40600	40600	40600	40600	0
16	20241121	200400	2571264400	40600	40600	40600	40600	0
17	20241121	200300	2571264400	40600	40600	40600	40600	0
18	20241121	200200	2571264400	40600	40600	40600	40600	0
19	20241121	200100	2571264400	40600	40600	40600	40600	0
20	20241121	200000	2571264400	40600	40600	40600	40600	0
21	20241121	195900	2571264400	40600	40600	40600	40600	0
22	20241121	195800	2571264400	40600	40600	40600	40600	0
23	20241121	195700	2571264400	40600	40600	40600	40600	0
24	20241121	195600	2571264400	40600	40600	40600	40600	0
25	20241121	195500	2571264400	40600	40600	40600	40600	0
26	20241121	195400	2571264400	40600	40600	40600	40600	0
27	20241121	195300	2571264400	40600	40600	40600	40600	0
28	20241121	195200	2571264400	40600	40600	40600	40600	0
29	20241121	195100	2571264400	40600	40600	40600	40600	0
30	20241121	195000	2571264400	40600	40600	40600	40600	0
31	20241121	194900	2571264400	40600	40600	40600	40600	0
32	20241121	194800	2571264400	40600	40600	40600	40600	757
33	20241121	194700	2571264400	40600	40600	40600	40600	0
34	20241121	194600	2571264400	40600	40600	40600	40600	0
35	20241121	194500	2571264400	40600	40600	40600	40600	0
36	20241121	194400	2571264400	40600	40600	40600	40600	0
37	20241121	194300	2571264400	40600	40600	40600	40600	0
38	20241121	194200	2571264400	40600	40600	40600	40600	0
39	20241121	194100	2571264400	40600	40600	40600	40600	0
40	20241121	194000	2571264400	40600	40600	40600	40600	0
41	20241121	193900	2571264400	40600	40600	40600	40600	0
42	20241121	193800	2571264400	40600	40600	40600	40600	0
43	20241121	193700	2571264400	40600	40600	40600	40600	0
44	20241121	193600	2571264400	40600	40600	40600	40600	0
45	20241121	193500	2571264400	40600	40600	40600	40600	0
46	20241121	193400	2571264400	40600	40600	40600	40600	0
47	20241121	193300	2571264400	40600	40600	40600	40600	0
48	20241121	193200	2571264400	40600	40600	40600	40600	0
49	20241121	193100	2571264400	40600	40600	40600	40600	0
50	20241121	193000	2571264400	40600	40600	40600	40600	0
51	20241121	192900	2571264400	40600	40600	40600	40600	0
52	20241121	192800	2571264400	40600	40600	40600	40600	0
53	20241121	192700	2571264400	40600	40600	40600	40600	0
54	20241121	192600	2571264400	40600	40600	40600	40600	0
55	20241121	192500	2571264400	40600	40600	40600	40600	0
56	20241121	192400	2571264400	40600	40600	40600	40600	0
57	20241121	192300	2571264400	40600	40600	40600	40600	0
58	20241121	192200	2571264400	40600	40600	40600	40600	0
59	20241121	192100	2571264400	40600	40600	40600	40600	0
60	20241121	192000	2571264400	40600	40600	40600	40600	0
61	20241121	191900	2571264400	40600	40600	40600	40600	0
62	20241121	191800	2571264400	40600	40600	40600	40600	757
63	20241121	191700	2571264400	40600	40600	40600	40600	0
64	20241121	191600	2571264400	40600	40600	40600	40600	0
65	20241121	191500	2571264400	40600	40600	40600	40600	0
66	20241121	191400	2571264400	40600	40600	40600	40600	0
67	20241121	191300	2571264400	40600	40600	40600	40600	0
68	20241121	191200	2571264400	40600	40600	40600	40600	0
69	20241121	191100	2571264400	40600	40600	40600	40600	0
70	20241121	191000	2571264400	40600	40600	40600	40600	0
71	20241121	190900	2571264400	40600	40600	40600	40600	0
72	20241121	190800	2571264400	40600	40600	40600	40600	0
73	20241121	190700	2571264400	40600	40600	40600	40600	0
74	20241121	190600	2571264400	40600	40600	40600	40600	0
75	20241121	190500	2571264400	40600	40600	40600	40600	0
76	20241121	190400	2571264400	40600	40600	40600	40600	0
77	20241121	190300	2571264400	40600	40600	40600	40600	0
78	20241121	190200	2571264400	40600	40600	40600	40600	0
79	20241121	190100	2571264400	40600	40600	40600	40600	0
80	20241121	190000	2571264400	40600	40600	40600	40600	0
81	20241121	185900	2571264400	40600	40600	40600	40600	0
82	20241121	185800	2571264400	40600	40600	40600	40600	0
83	20241121	185700	2571264400	40600	40600	40600	40600	0
84	20241121	185600	2571264400	40600	40600	40600	40600	0
85	20241121	185500	2571264400	40600	40600	40600	40600	0
86	20241121	185400	2571264400	40600	40600	40600	40600	0
87	20241121	185300	2571264400	40600	40600	40600	40600	0
88	20241121	185200	2571264400	40600	40600	40600	40600	0
89	20241121	185100	2571264400	40600	40600	40600	40600	0
90	20241121	185000	2571264400	40600	40600	40600	40600	0
91	20241121	184900	2571264400	40600	40600	40600	40600	0
92	20241121	184800	2571264400	40600	40600	40600	40600	757
93	20241121	184700	2571264400	40600	40600	40600	40600	0
94	20241121	184600	2571264400	40600	40600	40600	40600	0
95	20241121	184500	2571264400	40600	40600	40600	40600	0
96	20241121	184400	2571264400	40600	40600	40600	40600	0
97	20241121	184300	2571264400	40600	40600	40600	40600	0
98	20241121	184200	2571264400	40600	40600	40600	40600	0
99	20241121	184100	2571264400	40600	40600	40600	40600	0
100	20241121	184000	2571264400	40600	40600	40600	40600	0
101	20241121	183900	2571264400	40600	40600	40600	40600	0
102	20241121	183800	2571264400	40600	40600	40600	40600	0
103	20241121	183700	2571264400	40600	40600	40600	40600	0
104	20241121	183600	2571264400	40600	40600	40600	40600	0
105	20241121	183500	2571264400	40600	40600	40600	40600	0
106	20241121	183400	2571264400	40600	40600	40600	40600	0
107	20241121	183300	2571264400	40600	40600	40600	40600	0
108	20241121	183200	2571264400	40600	40600	40600	40600	0
109	20241121	183100	2571264400	40600	40600	40600	40600	0
110	20241121	183000	2571264400	40600	40600	40600	40600	0
111	20241121	182900	2571264400	40600	40600	40600	40600	0
112	20241121	182800	2571264400	40600	40600	40600	40600	0
113	20241121	182700	2571264400	40600	40600	40600	40600	0
114	20241121	182600	2571264400	40600	40600	40600	40600	0
115	20241121	182500	2571264400	40600	40600	40600	40600	0
116	20241121	182400	2571264400	40600	40600	40600	40600	0
117	20241121	182300	2571264400	40600	40600	40600	40600	0
118	20241121	182200	2571264400	40600	40600	40600	40600	0
119	20241121	182100	2571264400	40600	40600	40600	40600	0
120	20241121	182000	2571264400	40600	40600	40600	40600	0
121	20241121	181900	2571264400	40600	40600	40600	40600	0
122	20241121	181800	2571264400	40600	40600	40600	40600	757
123	20241121	181700	2571264400	40600	40600	40600	40600	0
124	20241121	181600	2571264400	40600	40600	40600	40600	0
125	20241121	181500	2571264400	40600	40600	40600	40600	0
126	20241121	181400	2571264400	40600	40600	40600	40600	0
127	20241121	181300	2571264400	40600	40600	40600	40600	0
128	20241121	181200	2571264400	40600	40600	40600	40600	0
129	20241121	181100	2571264400	40600	40600	40600	40600	0
130	20241121	181000	2571264400	40600	40600	40600	40600	0
131	20241121	180900	2571264400	40600	40600	40600	40600	0
132	20241121	180800	2571264400	40600	40600	40600	40600	0
133	20241121	180700	2571264400	40600	40600	40600	40600	0
134	20241121	180600	2571264400	40600	40600	40600	40600	0
135	20241121	180500	2571264400	40600	40600	40600	40600	0
136	20241121	180400	2571264400	40600	40600	40600	40600	0
137	20241121	180300	2571264400	40600	40600	40600	40600	0
138	20241121	180200	2571264400	40600	40600	40600	40600	0
139	20241121	180100	2571264400	40600	40600	40600	40600	0
140	20241121	180000	2571264400	40600	40600	40600	40600	0
141	20241121	175900	2571264400	40600	40600	40600	40600	0
142	20241121	175800	2571264400	40600	40600	40600	40600	0
143	20241121	175700	2571264400	40600	40600	40600	40600	0
144	20241121	175600	2571264400	40600	40600	40600	40600	0
145	20241121	175500	2571264400	40600	40600	40600	40600	0
146	20241121	175400	2571264400	40600	40600	40600	40600	0
147	20241121	175300	2571264400	40600	40600	40600	40600	0
148	20241121	175200	2571264400	40600	40600	40600	40600	0
149	20241121	175100	2571264400	40600	40600	40600	40600	0
150	20241121	175000	2571264400	40600	40600	40600	40600	0
151	20241121	174900	2571264400	40600	40600	40600	40600	0
152	20241121	174800	2571264400	40600	40600	40600	40600	757
153	20241121	174700	2571264400	40600	40600	40600	40600	0
154	20241121	174600	2571264400	40600	40600	40600	40600	0
155	20241121	174500	2571264400	40600	40600	40600	40600	0
156	20241121	174400	2571264400	40600	40600	40600	40600	0
157	20241121	174300	2571264400	40600	40600	40600	40600	0
158	20241121	174200	2571264400	40600	40600	40600	40600	0
159	20241121	174100	2571264400	40600	40600	40600	40600	0
160	20241121	174000	2571264400	40600	40600	40600	40600	0
161	20241121	173900	2571264400	40600	40600	40600	40600	0
162	20241121	173800	2571264400	40600	40600	40600	40600	0
163	20241121	173700	2571264400	40600	40600	40600	40600	0
164	20241121	173600	2571264400	40600	40600	40600	40600	0
165	20241121	173500	2571264400	40600	40600	40600	40600	0
166	20241121	173400	2571264400	40600	40600	40600	40600	0
167	20241121	173300	2571264400	40600	40600	40600	40600	0
168	20241121	173200	2571264400	40600	40600	40600	40600	0
169	20241121	173100	2571264400	40600	40600	40600	40600	0
170	20241121	173000	2571264400	40600	40600	40600	40600	0
171	20241121	172900	2571264400	40600	40600	40600	40600	0
172	20241121	172800	2571264400	40600	40600	40600	40600	0
173	20241121	172700	2571264400	40600	40600	40600	40600	0
174	20241121	172600	2571264400	40600	40600	40600	40600	0
175	20241121	172500	2571264400	40600	40600	40600	40600	0
176	20241121	172400	2571264400	40600	40600	40600	40600	0
177	20241121	172300	2571264400	40600	40600	40600	40600	0
178	20241121	172200	2571264400	40600	40600	40600	40600	0
179	20241121	172100	2571264400	40600	40600	40600	40600	0
180	20241121	172000	2571264400	40600	40600	40600	40600	0
181	20241121	171900	2571264400	40600	40600	40600	40600	0
182	20241121	171800	2571264400	40600	40600	40600	40600	757
183	20241121	171700	2571264400	40600	40600	40600	40600	0
184	20241121	171600	2571264400	40600	40600	40600	40600	0
185	20241121	171500	2571264400	40600	40600	40600	40600	0
186	20241121	171400	2571264400	40600	40600	40600	40600	0
187	20241121	171300	2571264400	40600	40600	40600	40600	0
188	20241121	171200	2571264400	40600	40600	40600	40600	0
189	20241121	171100	2571264400	40600	40600	40600	40600	0
190	20241121	171000	2571264400	40600	40600	40600	40600	0
191	20241121	170900	2571264400	40600	40600	40600	40600	0
192	20241121	170800	2571264400	40600	40600	40600	40600	0
193	20241121	170700	2571264400	40600	40600	40600	40600	0
194	20241121	170600	2571264400	40600	40600	40600	40600	0
195	20241121	170500	2571264400	40600	40600	40600	40600	0
196	20241121	170400	2571264400	40600	40600	40600	40600	0
197	20241121	170300	2571264400	40600	40600	40600	40600	0
198	20241121	170200	2571264400	40600	40600	40600	40600	0
199	20241121	170100	2571264400	40600	40600	40600	40600	0
200	20241121	170000	2571264400	40600	40600	40600	40600	0
201	20241121	165900	2571264400	40600	40600	40600	40600	0
202	20241121	165800	2571264400	40600	40600	40600	40600	0
203	20241121	165700	2571264400	40600	40600	40600	40600	0
204	20241121	165600	2571264400	40600	40600	40600	40600	0
205	20241121	165500	2571264400	40600	40600	40600	40600	0
206	20241121	165400	2571264400	40600	40600	40600	40600	0
207	20241121	165300	2571264400	40600	40600	40600	40600	0
208	20241121	165200	2571264400	40600	40600	40600	40600	0
209	20241121	165100	2571264400	40600	40600	40600	40600	0
210	20241121	165000	2571264400	40600	40600	40600	40600	0
211	20241121	164900	2571264400	40600	40600	40600	40600	0
212	20241121	164800	2571264400	40600	40600	40600	40600	757
213	20241121	164700	2571264400	40600	40600	40600	40600	0
214	20241121	164600	2571264400	40600	40600	40600	40600	0
215	20241121	164500	2571264400	40600	40600	40600	40600	0
216	20241121	164400	2571264400	40600	40600	40600	40600	0
217	20241121	164300	2571264400	40600	40600	40600	40600	0
218	20241121	164200	2571264400	40600	40600	40600	40600	0
219	20241121	164100	2571264400	40600	40600	40600	40600	0
220	20241121	164000	2571264400	40600	40600	40600	40600	0
221	20241121	163900	2571264400	40600	40600	40600	40600	0
222	20241121	163800	2571264400	40600	40600	40600	40600	0
223	20241121	163700	2571264400	40600	40600	40600	40600	0
224	20241121	163600	2571264400	40600	40600	40600	40600	0
225	20241121	163500	2571264400	40600	40600	40600	40600	0
226	20241121	163400	2571264400	40600	40600	40600	40600	0
227	20241121	163300	2571264400	40600	40600	40600	40600	0
228	20241121	163200	2571264400	40600	40600	40600	40600	0
229	20241121	163100	2571264400	40600	40600	40600	40600	0
230	20241121	163000	2571264400	40600	40600	40600	40600	0
231	20241121	162900	2571264400	40600	40600	40600	40600	0
232	20241121	162800	2571264400	40600	40600	40600	40600	0
233	20241121	162700	2571264400	40600	40600	40600	40600	0
234	20241121	162600	2571264400	40600	40600	40600	40600	0
235	20241121	162500	2571264400	40600	40600	40600	40600	0
236	20241121	162400	2571264400	40600	40600	40600	40600	0
237	20241121	162300	2571264400	40600	40600	40600	40600	0
238	20241121	162200	2571264400	40600	40600	40600	40600	0
239	20241121	162100	2571264400	40600	40600	40600	40600	0
240	20241121	162000	2571264400	40600	40600	40600	40600	0
241	20241121	161900	2571264400	40600	40600	40600	40600	0
242	20241121	161800	2571264400	40600	40600	40600	40600	757
243	20241121	161700	2571264400	40600	40600	40600	40600	0
244	20241121	161600	2571264400	40600	40600	40600	40600	0
245	20241121	161500	2571264400	40600	40600	40600	40600	0
246	20241121	161400	2571264400	40600	40600	40600	40600	0
247	20241121	161300	2571264400	40600	40600	40600	40600	0
248	20241121	161200	2571264400	40600	40600	40600	40600	0
249	20241121	161100	2571264400	40600	40600	40600	40600	0
250	20241121	161000	2571264400	40600	40600	40600	40600	0
251	20241121	160900	2571264400	40600	40600	40600	40600	0
252	20241121	160800	2571264400	40600	40600	40600	40600	0
253	20241121	160700	2571264400	40600	40600	40600	40600	0
254	20241121	160600	2571264400	40600	40600	40600	40600	0
255	20241121	160500	2571264400	40600	40600	40600	40600	0
256	20241121	160400	2571264400	40600	40600	40600	40600	0
257	20241121	160300	2571264400	40600	40600	40600	40600	0
258	20241121	160200	2571264400	40600	40600	40600	40600	0
259	20241121	160100	2571264400	40600	40600	40600	40600	0
260	20241121	160000	2571264400	40600	40600	40600	40600	0
261	20241121	155900	2571264400	40600	40600	40600	40600	0
262	20241121	155800	2571264400	40600	40600	40600	40600	0
263	20241121	155700	2571264400	40600	40600	40600	40600	0
264	20241121	155600	2571264400	40600	40600	40600	40600	0
265	20241121	155500	2571264400	40600	40600	40600	40600	0
266	20241121	155400	2571264400	40600	40600	40600	40600	0
267	20241121	155300	2571264400	40600	40600	40600	40600	0
268	20241121	155200	2571264400	40600	40600	40600	40600	0
269	20241121	155100	2571264400	40600	40600	40600	40600	0
270	20241121	155000	2571264400	40600	40600	40600	40600	0
271	20241121	154900	2571264400	40600	40600	40600	40600	0
272	20241121	154800	2571264400	40600	40600	40600	40600	757
273	20241121	154700	2571264400	40600	40600	40600	40600	0
274	20241121	154600	2571264400	40600	40600	40600	40600	0
275	20241121	154500	2571264400	40600	40600	40600	40600	0
276	20241121	154400	2571264400	40600	40600	40600	40600	0
277	20241121	154300	2571264400	40600	40600	40600	40600	0
278	20241121	154200	2571264400	40600	40600	40600	40600	0
279	20241121	154100	2571264400	40600	40600	40600	40600	0
280	20241121	154000	2571264400	40600	40600	40600	40600	0
281	20241121	153900	2571264400	40600	40600	40600	40600	0
282	20241121	153800	2571264400	40600	40600	40600	40600	0
283	20241121	153700	2571264400	40600	40600	40600	40600	0
284	20241121	153600	2571264400	40600	40600	40600	40600	0
285	20241121	153500	2571264400	40600	40600	40600	40600	0
286	20241121	153400	2571264400	40600	40600	40600	40600	0
287	20241121	153300	2571264400	40600	40600	40600	40600	0
288	20241121	153200	2571264400	40600	40600	40600	40600	0
289	20241121	153100	2571264400	40600	40600	40600	40600	0
290	20241121	153000	2571264400	40600	40600	40600	40600	757
291	20241121	152900	2540530200	40700	40700	40700	40700	0
292	20241121	152800	2540530200	40700	40700	40700	40700	0
293	20241121	152700	2540530200	40700	40700	40700	40700	0
294	20241121	152600	2540530200	40700	40700	40700	40700	0
295	20241121	152500	2540530200	40700	40700	40700	40700	0
296	20241121	152400	2540530200	40700	40700	40700	40700	0
297	20241121	152300	2540530200	40700	40700	40700	40700	0
298	20241121	152200	2540530200	40700	40700	40700	40700	0
299	20241121	152100	2540530200	40700	40700	40700	40700	0
300	20241121	152000	2540530200	40700	40700	40700	40700	0
301	20241121	151900	2540530200	40700	40850	40850	40650	148
302	20241121	151800	2534510650	40800	40600	40800	40550	263
303	20241121	151700	2523785600	40600	40500	40700	40500	82
304	20241121	151600	2520461450	40500	40600	40850	40500	238
305	20241121	151500	2510797900	40650	40550	40700	40450	244
306	20241121	151400	2500890100	40550	40450	40550	40450	233
307	20241121	151300	2491454050	40450	40450	40550	40450	176
308	20241121	151200	2484328000	40450	40450	40500	40450	152
309	20241121	151100	2478179550	40450	40450	40450	40450	178
310	20241121	151000	2470979450	40450	40500	40500	40450	202
311	20241121	150900	2462803900	40550	40500	40550	40500	164
312	20241121	150800	2456160800	40550	40500	40600	40450	210
313	20241121	150700	2447644900	40500	40500	40600	40450	262
314	20241121	150600	2437029600	40550	40550	40600	40450	456
315	20241121	150500	2418545700	40500	40600	40600	40500	607
316	20241121	150400	2393916450	40600	40600	40700	40600	134
317	20241121	150300	2388473250	40600	40600	40700	40600	183
318	20241121	150200	2381036100	40600	40650	40650	40600	168
319	20241121	150100	2374208300	40650	40600	40700	40600	169
320	20241121	150000	2367339500	40650	40650	40700	40600	205
321	20241121	145900	2359004850	40650	40650	40700	40650	118
322	20241121	145800	2354207750	40700	40600	40700	40600	219
323	20241121	145700	2345298700	40650	40650	40650	40600	95
324	20241121	145600	2341437000	40650	40650	40700	40650	202
325	20241121	145500	2333221700	40700	40600	40700	40600	313
326	20241121	145400	2320496350	40600	40700	40700	40600	380
327	20241121	145300	2305044400	40750	40700	40750	40700	435
328	20241121	145200	2287335900	40700	40750	40750	40700	117
329	20241121	145100	2282572650	40750	40750	40800	40750	290
330	20241121	145000	2270745700	40750	40750	40850	40700	278
331	20241121	144900	2259409450	40750	40800	40800	40750	183
332	20241121	144800	2251949850	40800	40750	40800	40750	153
333	20241121	144700	2245713300	40750	40800	40850	40750	100
334	20241121	144600	2241631750	40850	40850	40850	40800	168
335	20241121	144500	2234771950	40850	40850	40850	40750	158
336	20241121	144400	2228323000	40850	40750	40950	40750	191
337	20241121	144300	2220521900	40800	40800	40900	40800	157
338	20241121	144200	2214110700	40800	40800	40950	40800	151
339	20241121	144100	2207945050	40850	40850	40900	40800	179
340	20241121	144000	2200634900	40900	40850	40950	40850	152
341	20241121	143900	2194421600	40900	40900	41000	40850	159
342	20241121	143800	2187916700	40950	40900	41000	40850	121
343	20241121	143700	2182967500	40950	41000	41000	40850	206
344	20241121	143600	2174534150	41000	40850	41000	40850	134
345	20241121	143500	2169051000	40900	40800	40900	40800	88
346	20241121	143400	2165458400	40800	40900	40900	40800	107
347	20241121	143300	2161085800	40900	40950	40950	40900	107
348	20241121	143200	2156707700	40900	40950	40950	40900	65
349	20241121	143100	2154049150	40950	41000	41050	40900	1218
350	20241121	143000	2104143950	41000	41150	41150	41000	579
351	20241121	142900	2080342950	41200	41150	41200	41150	107
352	20241121	142800	2075936850	41150	41550	41550	41150	1084
353	20241121	142700	2031215250	41600	41500	41600	41500	161
354	20241121	142600	2024528450	41500	41350	41500	41350	163
355	20241121	142500	2017780800	41400	41500	41500	41400	274
356	20241121	142400	2006430100	41500	41450	41500	41450	3
357	20241121	142300	2006305700	41500	41500	41500	41500	6
358	20241121	142200	2006056700	41500	41500	41500	41500	8
359	20241121	142100	2005724700	41500	41600	41600	41500	16
360	20241121	142000	2005059850	41550	41350	41600	41350	1539
361	20241121	141900	1941296700	41350	41300	41350	41250	87
362	20241121	141800	1937703450	41300	41300	41300	41300	27
363	20241121	141700	1936588350	41250	41250	41250	41250	0
364	20241121	141600	1936588350	41250	41400	41400	41250	63
365	20241121	141500	1933982100	41350	41300	41350	41300	96
366	20241121	141400	1930014950	41350	41400	41400	41350	199
367	20241121	141300	1921785900	41400	41450	41450	41400	83
368	20241121	141200	1918349400	41400	41450	41450	41400	17
369	20241121	141100	1917645300	41400	41400	41400	41400	41
370	20241121	141000	1915947900	41400	41350	41400	41300	133
371	20241121	140900	1910451050	41350	41350	41400	41350	16
372	20241121	140800	1909789150	41350	41350	41400	41350	34
373	20241121	140700	1908383000	41350	41350	41350	41350	4
374	20241121	140600	1908217600	41300	41350	41450	41300	136
375	20241121	140500	1902592950	41350	41350	41350	41350	7
376	20241121	140400	1902303500	41300	41300	41350	41300	102
377	20241121	140300	1898086900	41300	41300	41300	41300	7
378	20241121	140200	1897797800	41300	41200	41300	41200	226
379	20241121	140100	1888466150	41250	41300	41300	41250	185
380	20241121	140000	1880834550	41300	41450	41450	41300	260
381	20241121	135900	1870075650	41400	41500	41500	41400	141
382	20241121	135800	1864228150	41450	41550	41550	41450	123
383	20241121	135700	1859122350	41550	41600	41600	41500	158
384	20241121	135600	1852555050	41600	41600	41600	41600	7
385	20241121	135500	1852263850	41600	41600	41600	41550	119
386	20241121	135400	1847314100	41600	41450	41650	41450	316
387	20241121	135300	1834174450	41450	41500	41500	41450	8
388	20241121	135200	1833842500	41500	41500	41500	41450	21
389	20241121	135100	1832971750	41500	41550	41550	41500	68
390	20241121	135000	1830149650	41550	41550	41550	41450	209
391	20241121	134900	1821467500	41600	41600	41600	41600	33
392	20241121	134800	1820094700	41600	41600	41600	41550	148
393	20241121	134700	1813943900	41600	41600	41700	41600	28
394	20241121	134600	1812777750	41700	41750	41750	41600	386
395	20241121	134500	1796699750	41750	41800	41800	41750	20
396	20241121	134400	1795864300	41750	41750	41800	41700	62
397	20241121	134300	1793276950	41750	41750	41750	41750	16
398	20241121	134200	1792608950	41750	41700	41750	41700	88
399	20241121	134100	1788936800	41700	41700	41750	41700	58
400	20241121	134000	1786518150	41700	41650	41700	41650	43
401	20241121	133900	1784725200	41650	41700	41700	41650	128
402	20241121	133800	1779387700	41700	41550	41700	41550	323
403	20241121	133700	1765935400	41550	41600	41650	41550	64
404	20241121	133600	1763273000	41600	41650	41650	41600	198
405	20241121	133500	1755028000	41650	41700	41700	41650	159
406	20241121	133400	1748397900	41700	41800	41800	41650	457
407	20241121	133300	1729353350	41750	41700	41800	41700	583
408	20241121	133200	1705008450	41650	41300	41650	41300	1020
409	20241121	133100	1662716000	41250	41250	41250	41250	8
410	20241121	133000	1662386000	41250	41250	41250	41250	6
411	20241121	132900	1662138500	41250	41250	41250	41250	0
412	20241121	132800	1662138500	41250	41250	41250	41250	19
413	20241121	132700	1661354750	41300	41300	41300	41300	29
414	20241121	132600	1660157050	41350	41300	41350	41300	3
415	20241121	132500	1660033100	41300	41300	41300	41300	61
416	20241121	132400	1657513800	41250	41350	41350	41250	162
417	20241121	132300	1650820450	41350	41350	41350	41300	51
418	20241121	132200	1648711700	41350	41350	41350	41350	82
419	20241121	132100	1645321000	41300	41250	41300	41250	40
420	20241121	132000	1643669100	41350	41350	41350	41350	5
421	20241121	131900	1643462350	41350	41350	41350	41350	512
422	20241121	131800	1622291150	41400	41400	41400	41400	3
423	20241121	131700	1622166950	41400	41400	41400	41400	122
424	20241121	131600	1617116150	41400	41400	41400	41400	105
425	20241121	131500	1612769150	41450	41500	41500	41450	247
426	20241121	131400	1602522450	41500	41500	41550	41450	118
427	20241121	131300	1597625550	41500	41250	41500	41250	883
428	20241121	131200	1561050050	41250	41100	41250	41100	591
429	20241121	131100	1536707750	41100	41100	41100	41100	6
430	20241121	131000	1536461150	41100	41150	41150	41100	7
431	20241121	130900	1536173400	41150	41050	41150	41050	83
432	20241121	130800	1532758050	41200	41000	41200	41000	342
433	20241121	130700	1518719900	41000	41200	41200	40950	780
434	20241121	130600	1486726150	41200	41150	41200	41150	706
435	20241121	130500	1457655050	41150	41050	41150	41050	636
436	20241121	130400	1431511100	41050	40800	41050	40800	1863
437	20241121	130300	1355201850	40800	40800	40800	40800	1
438	20241121	130200	1355161050	40850	40750	40850	40750	11
439	20241121	130100	1354712700	40750	40700	40750	40700	3
440	20241121	130000	1354590550	40750	40750	40750	40750	0
441	20241121	125900	1354590550	40750	40650	40750	40650	2
442	20241121	125800	1354509150	40700	40700	40700	40700	0
443	20241121	125700	1354509150	40700	40700	40700	40650	79
444	20241121	125600	1351294100	40650	40650	40650	40650	66
445	20241121	125500	1348611200	40650	40650	40650	40650	0
446	20241121	125400	1348611200	40650	40650	40650	40650	3
447	20241121	125300	1348489250	40650	40650	40650	40650	5
448	20241121	125200	1348286000	40650	40650	40650	40650	12
449	20241121	125100	1347798200	40650	40650	40650	40650	66
450	20241121	125000	1345115300	40650	40650	40650	40650	10
451	20241121	124900	1344708800	40650	40650	40650	40600	3
452	20241121	124800	1344586900	40650	40650	40650	40650	0
453	20241121	124700	1344586900	40650	40650	40650	40650	0
454	20241121	124600	1344586900	40650	40650	40650	40650	0
455	20241121	124500	1344586900	40650	40650	40650	40650	0
456	20241121	124400	1344586900	40650	40650	40650	40650	0
457	20241121	124300	1344586900	40650	40650	40650	40650	1
458	20241121	124200	1344546250	40650	40650	40650	40650	0
459	20241121	124100	1344546250	40650	40650	40650	40650	0
460	20241121	124000	1344546250	40650	40650	40650	40650	0
461	20241121	123900	1344546250	40650	40600	40650	40600	98
462	20241121	123800	1340567400	40600	40600	40600	40600	0
463	20241121	123700	1340567400	40600	40600	40600	40600	0
464	20241121	123600	1340567400	40600	40600	40600	40600	25
465	20241121	123500	1339552400	40550	40700	40700	40550	418
466	20241121	123400	1322577800	40700	40700	40700	40700	2
467	20241121	123300	1322496400	40700	40700	40700	40700	9
468	20241121	123200	1322130100	40700	40700	40700	40700	79
469	20241121	123100	1318914800	40800	40800	40800	40800	0
470	20241121	123000	1318914800	40800	40800	40800	40800	1
471	20241121	122900	1318874000	40800	40800	40800	40800	0
472	20241121	122800	1318874000	40800	40800	40800	40800	1
473	20241121	122700	1318833200	40850	40900	40900	40850	62
474	20241121	122600	1316300450	40900	40900	40900	40900	0
475	20241121	122500	1316300450	40900	40900	40900	40900	3
476	20241121	122400	1316177750	40850	40850	40850	40850	0
477	20241121	122300	1316177750	40850	40850	40900	40850	179
478	20241121	122200	1308856950	40900	40900	40900	40900	0
479	20241121	122100	1308856950	40900	40900	40900	40900	10
480	20241121	122000	1308447950	40850	40800	40850	40800	71
481	20241121	121900	1305547700	40750	40750	40750	40750	0
482	20241121	121800	1305547700	40750	40800	40800	40750	18
483	20241121	121700	1304813900	40750	40850	40850	40750	656
484	20241121	121600	1278029800	40900	40900	40900	40900	13
485	20241121	121500	1277498100	40900	40900	40900	40900	3
486	20241121	121400	1277375400	40950	40950	40950	40950	0
487	20241121	121300	1277375400	40950	40900	40950	40900	50
488	20241121	121200	1275329550	40950	40950	40950	40950	26
489	20241121	121100	1274264850	40950	40950	40950	40950	0
490	20241121	121000	1274264850	40950	40900	40950	40900	85
491	20241121	120900	1270788300	40850	40850	40850	40850	12
492	20241121	120800	1270298100	40850	40800	40850	40750	235
493	20241121	120700	1260702650	40850	40650	40850	40650	1878
494	20241121	120600	1184238450	40600	40600	40600	40600	55
495	20241121	120500	1182005450	40600	40600	40600	40600	11
496	20241121	120400	1181558850	40600	40600	40600	40600	0
497	20241121	120300	1181558850	40600	40600	40600	40600	58
498	20241121	120200	1179204050	40600	40600	40600	40600	102
499	20241121	120100	1175062850	40600	40650	40650	40600	5
500	20241121	120000	1174859800	40650	40650	40650	40650	3
501	20241121	115900	1174737850	40700	40650	40700	40600	167
502	20241121	115800	1167952950	40650	40650	40650	40650	1
503	20241121	115700	1167912300	40650	40650	40650	40650	91
504	20241121	115600	1164213150	40650	40650	40650	40650	0
505	20241121	115500	1164213150	40650	40600	40650	40600	230
506	20241121	115400	1154863700	40650	40650	40650	40650	1
507	20241121	115300	1154823050	40600	40600	40600	40600	13
508	20241121	115200	1154295250	40600	40600	40600	40600	0
509	20241121	115100	1154295250	40600	40600	40600	40600	21
510	20241121	115000	1153442650	40650	40650	40650	40650	24
511	20241121	114900	1152467050	40650	40700	40750	40650	55
512	20241121	114800	1150230800	40700	40700	40700	40700	0
513	20241121	114700	1150230800	40700	40700	40700	40700	0
514	20241121	114600	1150230800	40700	40700	40700	40700	232
515	20241121	114500	1140788400	40650	40650	40650	40650	100
516	20241121	114400	1136723400	40600	40600	40600	40600	0
517	20241121	114300	1136723400	40600	40600	40600	40600	1
518	20241121	114200	1136682800	40600	40650	40650	40600	103
519	20241121	114100	1132496000	40600	40650	40650	40600	4
520	20241121	114000	1132333450	40650	40650	40750	40650	302
521	20241121	113900	1120042350	40700	40600	40700	40600	183
522	20241121	113800	1112610650	40600	40500	40600	40500	395
523	20241121	113700	1096611150	40450	40450	40450	40450	2
524	20241121	113600	1096530250	40450	40450	40450	40450	20
525	20241121	113500	1095721250	40450	40450	40450	40450	25
526	20241121	113400	1094710000	40450	40450	40450	40450	5
527	20241121	113300	1094507750	40500	40400	40500	40400	82
528	20241121	113200	1091194000	40350	40300	40350	40300	48
529	20241121	113100	1089258950	40300	40300	40300	40300	0
530	20241121	113000	1089258950	40300	40300	40300	40300	1
531	20241121	112900	1089218650	40250	40250	40250	40250	31
532	20241121	112800	1087970900	40250	40250	40250	40250	100
533	20241121	112700	1083945900	40300	40300	40300	40300	19
534	20241121	112600	1083180200	40400	40350	40400	40350	2
535	20241121	112500	1083099450	40450	40450	40450	40450	0
536	20241121	112400	1083099450	40450	40450	40450	40450	1
537	20241121	112300	1083059000	40350	40300	40350	40300	2
538	20241121	112200	1082978350	40300	40300	40300	40300	2
539	20241121	112100	1082897750	40250	40300	40300	40250	3
540	20241121	112000	1082776900	40300	40300	40300	40300	137
541	20241121	111900	1077255800	40350	40350	40450	40350	16
542	20241121	111800	1076610100	40300	40300	40300	40300	1
543	20241121	111700	1076569800	40350	40350	40350	40300	13
544	20241121	111600	1076045300	40400	40400	40400	40400	1
545	20241121	111500	1076004900	40350	40250	40350	40250	164
546	20241121	111400	1069396200	40250	40250	40250	40250	0
547	20241121	111300	1069396200	40250	40250	40250	40250	5
548	20241121	111200	1069194950	40200	40200	40200	40200	6
549	20241121	111100	1068953750	40150	40150	40150	40150	4
550	20241121	111000	1068793150	40200	40200	40200	40200	0
551	20241121	110900	1068793150	40200	40200	40200	40200	0
552	20241121	110800	1068793150	40200	40200	40200	40200	0
553	20241121	110700	1068793150	40200	40200	40200	40200	0
554	20241121	110600	1068793150	40200	40200	40200	40200	0
555	20241121	110500	1068793150	40200	40200	40200	40200	0
556	20241121	110400	1068793150	40200	40200	40200	40200	0
557	20241121	110300	1068793150	40200	40100	40200	40100	2
558	20241121	110200	1068712850	40100	40150	40200	40100	29
559	20241121	110100	1067548200	40150	40200	40200	40150	30
560	20241121	110000	1066342550	40200	40200	40200	40200	2
561	20241121	105900	1066262150	40200	40200	40200	40200	0
562	20241121	105800	1066262150	40200	40200	40200	40200	18
563	20241121	105700	1065538550	40150	40150	40150	40150	2
564	20241121	105600	1065458250	40150	40150	40200	40100	65
565	20241121	105500	1062849500	40100	40150	40150	40100	212
566	20241121	105400	1054343100	40200	40200	40200	40200	2
567	20241121	105300	1054262700	40150	40200	40200	40150	11
568	20241121	105200	1053820750	40250	40250	40250	40250	0
569	20241121	105100	1053820750	40250	40250	40250	40250	102
570	20241121	105000	1049715250	40300	40400	40400	40300	3
571	20241121	104900	1049594150	40300	40300	40300	40300	1
572	20241121	104800	1049553850	40250	40250	40250	40250	0
573	20241121	104700	1049553850	40250	40250	40250	40250	1
574	20241121	104600	1049513600	40200	40200	40200	40200	0
575	20241121	104500	1049513600	40200	40200	40200	40200	0
576	20241121	104400	1049513600	40200	40200	40200	40200	0
577	20241121	104300	1049513600	40200	40200	40200	40200	0
578	20241121	104200	1049513600	40200	40200	40200	40200	1
579	20241121	104100	1049473400	40150	40150	40150	40150	200
580	20241121	104000	1041443400	40150	40150	40150	40150	76
581	20241121	103900	1038392000	40150	40100	40150	40100	70
582	20241121	103800	1035583050	40100	40150	40150	40100	44
583	20241121	103700	1033817800	40150	40200	40200	40150	106
584	20241121	103600	1029557850	40250	40300	40300	40250	1739
585	20241121	103500	959559450	40350	40350	40350	40350	0
586	20241121	103400	959559450	40350	40350	40350	40350	97
587	20241121	103300	955645500	40400	40400	40400	40400	30
588	20241121	103200	954433500	40400	40400	40400	40400	18
589	20241121	103100	953706300	40400	40400	40400	40400	0
590	20241121	103000	953706300	40400	40400	40400	40400	0
591	20241121	102900	953706300	40400	40400	40400	40400	0
592	20241121	102800	953706300	40400	40400	40400	40400	0
593	20241121	102700	953706300	40400	40400	40400	40400	0
594	20241121	102600	953706300	40400	40350	40400	40350	31
595	20241121	102500	952454300	40350	40350	40350	40350	1
596	20241121	102400	952413950	40350	40350	40350	40350	0
597	20241121	102300	952413950	40350	40350	40350	40350	8
598	20241121	102200	952091150	40250	40250	40250	40250	0
599	20241121	102100	952091150	40250	40300	40300	40250	10
600	20241121	102000	951688400	40250	40350	40350	40250	400
601	20241121	101900	935585850	40400	40400	40400	40400	32
602	20241121	101800	934293050	40350	40400	40400	40350	411
603	20241121	101700	917708650	40450	40350	40450	40350	542
604	20241121	101600	895836450	40350	40350	40350	40350	2
605	20241121	101500	895755750	40400	40450	40450	40400	29
606	20241121	101400	894584050	40450	40500	40500	40450	65
607	20241121	101300	891952550	40500	40500	40500	40500	9
608	20241121	101200	891588050	40500	40500	40500	40500	51
609	20241121	101100	889522550	40550	40550	40550	40550	0
610	20241121	101000	889522550	40550	40550	40550	40550	4
611	20241121	100900	889360350	40600	40600	40600	40600	0
612	20241121	100800	889360350	40600	40600	40600	40600	3
613	20241121	100700	889238550	40600	40600	40600	40600	1
614	20241121	100600	889197950	40550	40600	40600	40550	130
615	20241121	100500	883920400	40600	40600	40600	40600	10
616	20241121	100400	883514400	40650	40650	40650	40650	4
617	20241121	100300	883351800	40600	40600	40650	40600	146
618	20241121	100200	877417850	40650	40700	40700	40650	4
619	20241121	100100	877255200	40700	40700	40700	40700	2
620	20241121	100000	877173800	40750	40750	40750	40750	145
621	20241121	095900	871265050	40750	40700	40750	40700	106
622	20241121	095800	866950800	40700	40700	40700	40700	2
623	20241121	095700	866869400	40700	40700	40700	40700	6
624	20241121	095600	866625200	40650	40500	40650	40500	51
625	20241121	095500	864555850	40500	40350	40500	40250	523
626	20241121	095400	843473600	40300	40350	40350	40300	10
627	20241121	095300	843070350	40400	40400	40400	40400	15
628	20241121	095200	842464350	40300	40300	40300	40250	181
629	20241121	095100	835170800	40350	40350	40350	40350	21
630	20241121	095000	834323450	40350	40400	40400	40350	97
631	20241121	094900	830408900	40400	40450	40450	40400	30
632	20241121	094800	829195450	40450	40450	40450	40450	0
633	20241121	094700	829195450	40450	40450	40450	40450	21
634	20241121	094600	828346000	40450	40500	40500	40400	113
635	20241121	094500	823780350	40500	40500	40500	40500	73
636	20241121	094400	820823850	40550	40600	40600	40500	207
637	20241121	094300	812432450	40600	40650	40700	40600	152
638	20241121	094200	806254500	40700	40600	40850	40600	1424
639	20241121	094100	748293950	40550	40600	40600	40550	76
640	20241121	094000	745208500	40650	40600	40650	40600	363
641	20241121	093900	730469650	40650	40650	40700	40600	443
642	20241121	093800	712470600	40650	40750	40800	40650	238
643	20241121	093700	702778100	40700	40750	40800	40700	106
644	20241121	093600	698458500	40800	40800	40850	40800	39
645	20241121	093500	696867200	40850	40900	40900	40850	21
646	20241121	093400	696009250	40800	40850	40850	40800	854
647	20241121	093300	661165200	40900	40800	41000	40800	512
648	20241121	093200	640234450	40800	40900	40900	40800	282
649	20241121	093100	628720800	40900	40950	41000	40900	145
650	20241121	093000	622788600	40950	41000	41100	40950	443
651	20241121	092900	604617300	41000	41050	41050	41000	43
652	20241121	092800	602852250	41100	40950	41100	40950	190
653	20241121	092700	595069150	40900	41000	41000	40900	108
654	20241121	092600	590646200	41000	41000	41000	40950	162
655	20241121	092500	584004250	41050	41100	41200	41000	461
656	20241121	092400	565069650	41200	41000	41200	41000	1472
657	20241121	092300	504551150	41000	40900	41000	40800	668
658	20241121	092200	477258850	40850	40800	40900	40750	742
659	20241121	092100	446992750	40750	40400	40750	40400	1136
660	20241121	092000	400835150	40400	40600	40600	40350	520
661	20241121	091900	379824500	40600	40650	40650	40600	37
662	20241121	091800	378320550	40650	40700	40700	40650	298
663	20241121	091700	366204150	40700	40600	40750	40600	449
664	20241121	091600	347937550	40600	40600	40750	40500	603
665	20241121	091500	323426050	40450	40450	40600	40350	1775
666	20241121	091400	251574900	40500	40450	40500	40400	320
667	20241121	091300	238631800	40450	40250	40500	40250	410
668	20241121	091200	222069200	40250	40150	40300	40150	286
669	20241121	091100	210568650	40150	39700	40150	39700	1414
670	20241121	091000	154064450	39700	39700	39750	39600	357
671	20241121	090900	139921900	39600	39800	39800	39600	47
672	20241121	090800	138056950	39800	39850	39850	39750	43
673	20241121	090700	136346100	39900	39800	39900	39700	566
674	20241121	090600	113847350	39750	39950	39950	39750	342
675	20241121	090500	100245550	39950	39750	39950	39750	223
676	20241121	090400	91377150	39750	39550	39750	39500	333
677	20241121	090300	78210400	39550	39350	40000	39350	204
678	20241121	090200	70119350	39300	39450	39450	39250	249
679	20241121	090100	60326100	39550	39650	39650	39550	22
680	20241121	090000	59455800	39550	39550	40000	39550	1502