KissMeData/195940/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	202000	7978524700	40800	40800	40800	40800	12530
3	20241114	201900	7978524700	40800	40800	40800	40800	0
4	20241114	201800	7978524700	40800	40800	40800	40800	0
5	20241114	201700	7978524700	40800	40800	40800	40800	0
6	20241114	201600	7978524700	40800	40800	40800	40800	0
7	20241114	201500	7978524700	40800	40800	40800	40800	0
8	20241114	201400	7978524700	40800	40800	40800	40800	0
9	20241114	201300	7978524700	40800	40800	40800	40800	0
10	20241114	201200	7978524700	40800	40800	40800	40800	0
11	20241114	201100	7978524700	40800	40800	40800	40800	0
12	20241114	201000	7978524700	40800	40800	40800	40800	0
13	20241114	200900	7978524700	40800	40800	40800	40800	0
14	20241114	200800	7978524700	40800	40800	40800	40800	0
15	20241114	200700	7978524700	40800	40800	40800	40800	0
16	20241114	200600	7978524700	40800	40800	40800	40800	0
17	20241114	200500	7978524700	40800	40800	40800	40800	0
18	20241114	200400	7978524700	40800	40800	40800	40800	0
19	20241114	200300	7978524700	40800	40800	40800	40800	0
20	20241114	200200	7978524700	40800	40800	40800	40800	0
21	20241114	200100	7978524700	40800	40800	40800	40800	0
22	20241114	200000	7978524700	40800	40800	40800	40800	0
23	20241114	195900	7978524700	40800	40800	40800	40800	0
24	20241114	195800	7978524700	40800	40800	40800	40800	0
25	20241114	195700	7978524700	40800	40800	40800	40800	0
26	20241114	195600	7978524700	40800	40800	40800	40800	0
27	20241114	195500	7978524700	40800	40800	40800	40800	0
28	20241114	195400	7978524700	40800	40800	40800	40800	0
29	20241114	195300	7978524700	40800	40800	40800	40800	0
30	20241114	195200	7978524700	40800	40800	40800	40800	0
31	20241114	195100	7978524700	40800	40800	40800	40800	0
32	20241114	195000	7978524700	40800	40800	40800	40800	12530
33	20241114	194900	7978524700	40800	40800	40800	40800	0
34	20241114	194800	7978524700	40800	40800	40800	40800	0
35	20241114	194700	7978524700	40800	40800	40800	40800	0
36	20241114	194600	7978524700	40800	40800	40800	40800	0
37	20241114	194500	7978524700	40800	40800	40800	40800	0
38	20241114	194400	7978524700	40800	40800	40800	40800	0
39	20241114	194300	7978524700	40800	40800	40800	40800	0
40	20241114	194200	7978524700	40800	40800	40800	40800	0
41	20241114	194100	7978524700	40800	40800	40800	40800	0
42	20241114	194000	7978524700	40800	40800	40800	40800	0
43	20241114	193900	7978524700	40800	40800	40800	40800	0
44	20241114	193800	7978524700	40800	40800	40800	40800	0
45	20241114	193700	7978524700	40800	40800	40800	40800	0
46	20241114	193600	7978524700	40800	40800	40800	40800	0
47	20241114	193500	7978524700	40800	40800	40800	40800	0
48	20241114	193400	7978524700	40800	40800	40800	40800	0
49	20241114	193300	7978524700	40800	40800	40800	40800	0
50	20241114	193200	7978524700	40800	40800	40800	40800	0
51	20241114	193100	7978524700	40800	40800	40800	40800	0
52	20241114	193000	7978524700	40800	40800	40800	40800	0
53	20241114	192900	7978524700	40800	40800	40800	40800	0
54	20241114	192800	7978524700	40800	40800	40800	40800	0
55	20241114	192700	7978524700	40800	40800	40800	40800	0
56	20241114	192600	7978524700	40800	40800	40800	40800	0
57	20241114	192500	7978524700	40800	40800	40800	40800	0
58	20241114	192400	7978524700	40800	40800	40800	40800	0
59	20241114	192300	7978524700	40800	40800	40800	40800	0
60	20241114	192200	7978524700	40800	40800	40800	40800	0
61	20241114	192100	7978524700	40800	40800	40800	40800	0
62	20241114	192000	7978524700	40800	40800	40800	40800	12530
63	20241114	191900	7978524700	40800	40800	40800	40800	0
64	20241114	191800	7978524700	40800	40800	40800	40800	0
65	20241114	191700	7978524700	40800	40800	40800	40800	0
66	20241114	191600	7978524700	40800	40800	40800	40800	0
67	20241114	191500	7978524700	40800	40800	40800	40800	0
68	20241114	191400	7978524700	40800	40800	40800	40800	0
69	20241114	191300	7978524700	40800	40800	40800	40800	0
70	20241114	191200	7978524700	40800	40800	40800	40800	0
71	20241114	191100	7978524700	40800	40800	40800	40800	0
72	20241114	191000	7978524700	40800	40800	40800	40800	0
73	20241114	190900	7978524700	40800	40800	40800	40800	0
74	20241114	190800	7978524700	40800	40800	40800	40800	0
75	20241114	190700	7978524700	40800	40800	40800	40800	0
76	20241114	190600	7978524700	40800	40800	40800	40800	0
77	20241114	190500	7978524700	40800	40800	40800	40800	0
78	20241114	190400	7978524700	40800	40800	40800	40800	0
79	20241114	190300	7978524700	40800	40800	40800	40800	0
80	20241114	190200	7978524700	40800	40800	40800	40800	0
81	20241114	190100	7978524700	40800	40800	40800	40800	0
82	20241114	190000	7978524700	40800	40800	40800	40800	0
83	20241114	185900	7978524700	40800	40800	40800	40800	0
84	20241114	185800	7978524700	40800	40800	40800	40800	0
85	20241114	185700	7978524700	40800	40800	40800	40800	0
86	20241114	185600	7978524700	40800	40800	40800	40800	0
87	20241114	185500	7978524700	40800	40800	40800	40800	0
88	20241114	185400	7978524700	40800	40800	40800	40800	0
89	20241114	185300	7978524700	40800	40800	40800	40800	0
90	20241114	185200	7978524700	40800	40800	40800	40800	0
91	20241114	185100	7978524700	40800	40800	40800	40800	0
92	20241114	185000	7978524700	40800	40800	40800	40800	12530
93	20241114	184900	7978524700	40800	40800	40800	40800	0
94	20241114	184800	7978524700	40800	40800	40800	40800	0
95	20241114	184700	7978524700	40800	40800	40800	40800	0
96	20241114	184600	7978524700	40800	40800	40800	40800	0
97	20241114	184500	7978524700	40800	40800	40800	40800	0
98	20241114	184400	7978524700	40800	40800	40800	40800	0
99	20241114	184300	7978524700	40800	40800	40800	40800	0
100	20241114	184200	7978524700	40800	40800	40800	40800	0
101	20241114	184100	7978524700	40800	40800	40800	40800	0
102	20241114	184000	7978524700	40800	40800	40800	40800	0
103	20241114	183900	7978524700	40800	40800	40800	40800	0
104	20241114	183800	7978524700	40800	40800	40800	40800	0
105	20241114	183700	7978524700	40800	40800	40800	40800	0
106	20241114	183600	7978524700	40800	40800	40800	40800	0
107	20241114	183500	7978524700	40800	40800	40800	40800	0
108	20241114	183400	7978524700	40800	40800	40800	40800	0
109	20241114	183300	7978524700	40800	40800	40800	40800	0
110	20241114	183200	7978524700	40800	40800	40800	40800	0
111	20241114	183100	7978524700	40800	40800	40800	40800	0
112	20241114	183000	7978524700	40800	40800	40800	40800	0
113	20241114	182900	7978524700	40800	40800	40800	40800	0
114	20241114	182800	7978524700	40800	40800	40800	40800	0
115	20241114	182700	7978524700	40800	40800	40800	40800	0
116	20241114	182600	7978524700	40800	40800	40800	40800	0
117	20241114	182500	7978524700	40800	40800	40800	40800	0
118	20241114	182400	7978524700	40800	40800	40800	40800	0
119	20241114	182300	7978524700	40800	40800	40800	40800	0
120	20241114	182200	7978524700	40800	40800	40800	40800	0
121	20241114	182100	7978524700	40800	40800	40800	40800	0
122	20241114	182000	7978524700	40800	40800	40800	40800	12530
123	20241114	181900	7978524700	40800	40800	40800	40800	0
124	20241114	181800	7978524700	40800	40800	40800	40800	0
125	20241114	181700	7978524700	40800	40800	40800	40800	0
126	20241114	181600	7978524700	40800	40800	40800	40800	0
127	20241114	181500	7978524700	40800	40800	40800	40800	0
128	20241114	181400	7978524700	40800	40800	40800	40800	0
129	20241114	181300	7978524700	40800	40800	40800	40800	0
130	20241114	181200	7978524700	40800	40800	40800	40800	0
131	20241114	181100	7978524700	40800	40800	40800	40800	0
132	20241114	181000	7978524700	40800	40800	40800	40800	0
133	20241114	180900	7978524700	40800	40800	40800	40800	0
134	20241114	180800	7978524700	40800	40800	40800	40800	0
135	20241114	180700	7978524700	40800	40800	40800	40800	0
136	20241114	180600	7978524700	40800	40800	40800	40800	0
137	20241114	180500	7978524700	40800	40800	40800	40800	0
138	20241114	180400	7978524700	40800	40800	40800	40800	0
139	20241114	180300	7978524700	40800	40800	40800	40800	0
140	20241114	180200	7978524700	40800	40800	40800	40800	0
141	20241114	180100	7978524700	40800	40800	40800	40800	0
142	20241114	180000	7978524700	40800	40800	40800	40800	0
143	20241114	175900	7978524700	40800	40800	40800	40800	0
144	20241114	175800	7978524700	40800	40800	40800	40800	0
145	20241114	175700	7978524700	40800	40800	40800	40800	0
146	20241114	175600	7978524700	40800	40800	40800	40800	0
147	20241114	175500	7978524700	40800	40800	40800	40800	0
148	20241114	175400	7978524700	40800	40800	40800	40800	0
149	20241114	175300	7978524700	40800	40800	40800	40800	0
150	20241114	175200	7978524700	40800	40800	40800	40800	0
151	20241114	175100	7978524700	40800	40800	40800	40800	0
152	20241114	175000	7978524700	40800	40800	40800	40800	12530
153	20241114	174900	7978524700	40800	40800	40800	40800	0
154	20241114	174800	7978524700	40800	40800	40800	40800	0
155	20241114	174700	7978524700	40800	40800	40800	40800	0
156	20241114	174600	7978524700	40800	40800	40800	40800	0
157	20241114	174500	7978524700	40800	40800	40800	40800	0
158	20241114	174400	7978524700	40800	40800	40800	40800	0
159	20241114	174300	7978524700	40800	40800	40800	40800	0
160	20241114	174200	7978524700	40800	40800	40800	40800	0
161	20241114	174100	7978524700	40800	40800	40800	40800	0
162	20241114	174000	7978524700	40800	40800	40800	40800	0
163	20241114	173900	7978524700	40800	40800	40800	40800	0
164	20241114	173800	7978524700	40800	40800	40800	40800	0
165	20241114	173700	7978524700	40800	40800	40800	40800	0
166	20241114	173600	7978524700	40800	40800	40800	40800	0
167	20241114	173500	7978524700	40800	40800	40800	40800	0
168	20241114	173400	7978524700	40800	40800	40800	40800	0
169	20241114	173300	7978524700	40800	40800	40800	40800	0
170	20241114	173200	7978524700	40800	40800	40800	40800	0
171	20241114	173100	7978524700	40800	40800	40800	40800	0
172	20241114	173000	7978524700	40800	40800	40800	40800	0
173	20241114	172900	7978524700	40800	40800	40800	40800	0
174	20241114	172800	7978524700	40800	40800	40800	40800	0
175	20241114	172700	7978524700	40800	40800	40800	40800	0
176	20241114	172600	7978524700	40800	40800	40800	40800	0
177	20241114	172500	7978524700	40800	40800	40800	40800	0
178	20241114	172400	7978524700	40800	40800	40800	40800	0
179	20241114	172300	7978524700	40800	40800	40800	40800	0
180	20241114	172200	7978524700	40800	40800	40800	40800	0
181	20241114	172100	7978524700	40800	40800	40800	40800	0
182	20241114	172000	7978524700	40800	40800	40800	40800	12530
183	20241114	171900	7978524700	40800	40800	40800	40800	0
184	20241114	171800	7978524700	40800	40800	40800	40800	0
185	20241114	171700	7978524700	40800	40800	40800	40800	0
186	20241114	171600	7978524700	40800	40800	40800	40800	0
187	20241114	171500	7978524700	40800	40800	40800	40800	0
188	20241114	171400	7978524700	40800	40800	40800	40800	0
189	20241114	171300	7978524700	40800	40800	40800	40800	0
190	20241114	171200	7978524700	40800	40800	40800	40800	0
191	20241114	171100	7978524700	40800	40800	40800	40800	0
192	20241114	171000	7978524700	40800	40800	40800	40800	0
193	20241114	170900	7978524700	40800	40800	40800	40800	0
194	20241114	170800	7978524700	40800	40800	40800	40800	0
195	20241114	170700	7978524700	40800	40800	40800	40800	0
196	20241114	170600	7978524700	40800	40800	40800	40800	0
197	20241114	170500	7978524700	40800	40800	40800	40800	0
198	20241114	170400	7978524700	40800	40800	40800	40800	0
199	20241114	170300	7978524700	40800	40800	40800	40800	0
200	20241114	170200	7978524700	40800	40800	40800	40800	0
201	20241114	170100	7978524700	40800	40800	40800	40800	0
202	20241114	170000	7978524700	40800	40800	40800	40800	0
203	20241114	165900	7978524700	40800	40800	40800	40800	0
204	20241114	165800	7978524700	40800	40800	40800	40800	0
205	20241114	165700	7978524700	40800	40800	40800	40800	0
206	20241114	165600	7978524700	40800	40800	40800	40800	0
207	20241114	165500	7978524700	40800	40800	40800	40800	0
208	20241114	165400	7978524700	40800	40800	40800	40800	0
209	20241114	165300	7978524700	40800	40800	40800	40800	0
210	20241114	165200	7978524700	40800	40800	40800	40800	0
211	20241114	165100	7978524700	40800	40800	40800	40800	0
212	20241114	165000	7978524700	40800	40800	40800	40800	12530
213	20241114	164900	7978524700	40800	40800	40800	40800	0
214	20241114	164800	7978524700	40800	40800	40800	40800	0
215	20241114	164700	7978524700	40800	40800	40800	40800	0
216	20241114	164600	7978524700	40800	40800	40800	40800	0
217	20241114	164500	7978524700	40800	40800	40800	40800	0
218	20241114	164400	7978524700	40800	40800	40800	40800	0
219	20241114	164300	7978524700	40800	40800	40800	40800	0
220	20241114	164200	7978524700	40800	40800	40800	40800	0
221	20241114	164100	7978524700	40800	40800	40800	40800	0
222	20241114	164000	7978524700	40800	40800	40800	40800	0
223	20241114	163900	7978524700	40800	40800	40800	40800	0
224	20241114	163800	7978524700	40800	40800	40800	40800	0
225	20241114	163700	7978524700	40800	40800	40800	40800	0
226	20241114	163600	7978524700	40800	40800	40800	40800	0
227	20241114	163500	7978524700	40800	40800	40800	40800	0
228	20241114	163400	7978524700	40800	40800	40800	40800	0
229	20241114	163300	7978524700	40800	40800	40800	40800	0
230	20241114	163200	7978524700	40800	40800	40800	40800	0
231	20241114	163100	7978524700	40800	40800	40800	40800	0
232	20241114	163000	7978524700	40800	40800	40800	40800	12530
233	20241114	162900	7467300700	40900	40900	40900	40900	0
234	20241114	162800	7467300700	40900	40900	40900	40900	0
235	20241114	162700	7467300700	40900	40900	40900	40900	0
236	20241114	162600	7467300700	40900	40900	40900	40900	0
237	20241114	162500	7467300700	40900	40900	40900	40900	0
238	20241114	162400	7467300700	40900	40900	40900	40900	0
239	20241114	162300	7467300700	40900	40900	40900	40900	0
240	20241114	162200	7467300700	40900	40900	40900	40900	0
241	20241114	162100	7467300700	40900	40900	40900	40900	0
242	20241114	162000	7467300700	40900	40900	40900	40900	0
243	20241114	161900	7467300700	40900	40850	41000	40850	602
244	20241114	161800	7442657950	40850	40850	41050	40850	361
245	20241114	161700	7427899850	40900	40900	40950	40850	343
246	20241114	161600	7413870700	40900	40900	41050	40900	175
247	20241114	161500	7406709600	40900	41150	41150	40900	1145
248	20241114	161400	7359795150	41200	41200	41200	41150	856
249	20241114	161300	7324529750	41200	40900	41200	40900	3230
250	20241114	161200	7191970950	40950	40900	40950	40900	883
251	20241114	161100	7155854850	40950	40950	40950	40900	565
252	20241114	161000	7132731100	41000	41000	41000	40900	925
253	20241114	160900	7094853850	40950	40950	41000	40950	446
254	20241114	160800	7076588750	40950	41000	41000	40950	163
255	20241114	160700	7069907900	41000	41050	41050	40950	950
256	20241114	160600	7030977350	41050	41000	41050	41000	539
257	20241114	160500	7008877300	41050	41050	41050	41000	733
258	20241114	160400	6978823050	41050	41000	41050	41000	238
259	20241114	160300	6969053650	41050	41050	41100	41050	550
260	20241114	160200	6946473600	41050	41050	41100	41050	223
261	20241114	160100	6937319250	41100	41050	41150	41050	349
262	20241114	160000	6922975950	41100	41100	41100	41050	381
263	20241114	155900	6907327700	41050	41150	41150	41050	112
264	20241114	155800	6902724900	41100	41100	41100	41050	600
265	20241114	155700	6878069400	41100	41050	41100	41050	47
266	20241114	155600	6876138750	41050	41100	41100	41050	211
267	20241114	155500	6867468550	41100	41050	41100	41000	1035
268	20241114	155400	6825018800	41050	41050	41100	41050	489
269	20241114	155300	6804943700	41050	41050	41100	41000	610
270	20241114	155200	6779903550	41000	41000	41100	41000	713
271	20241114	155100	6750639700	41050	41050	41100	41000	118
272	20241114	155000	6745796200	41000	41050	41100	41000	376
273	20241114	154900	6730364600	41100	41050	41100	41000	594
274	20241114	154800	6705988650	41050	41050	41100	41050	21
275	20241114	154700	6705126350	41050	41200	41200	41050	128
276	20241114	154600	6699862950	41200	41250	41250	41050	2252
277	20241114	154500	6607155000	41250	41200	41250	41200	393
278	20241114	154400	6590957850	41200	41250	41250	41200	30
279	20241114	154300	6589721050	41250	41200	41250	41200	48
280	20241114	154200	6587741650	41250	41250	41250	41200	43
281	20241114	154100	6585968500	41250	41300	41300	41200	590
282	20241114	154000	6561629950	41300	41300	41300	41250	671
283	20241114	153900	6533945000	41300	41250	41300	41250	116
284	20241114	153800	6529158400	41300	41300	41300	41250	132
285	20241114	153700	6523709950	41300	41300	41300	41250	45
286	20241114	153600	6521851550	41300	41300	41300	41250	1126
287	20241114	153500	6475349050	41250	41300	41300	41250	57
288	20241114	153400	6472997200	41300	41300	41300	41250	49
289	20241114	153300	6470973700	41250	41250	41300	41250	36
290	20241114	153200	6469487400	41250	41300	41300	41250	70
291	20241114	153100	6466598450	41300	41300	41300	41250	27
292	20241114	153000	6465483550	41300	41200	41300	41200	338
293	20241114	152900	6451539400	41200	41250	41250	41200	2007
294	20241114	152800	6368768450	41200	41200	41250	41200	3156
295	20241114	152700	6238587100	41250	41200	41250	41200	839
296	20241114	152600	6204018950	41250	41250	41250	41200	361
297	20241114	152500	6189145500	41250	41250	41250	41200	295
298	20241114	152400	6176976900	41200	41250	41250	41200	47
299	20241114	152300	6175038350	41200	41250	41250	41200	164
300	20241114	152200	6168276500	41250	41200	41250	41150	381
301	20241114	152100	6152586500	41200	41150	41200	41150	35
302	20241114	152000	6151144600	41200	41200	41200	41150	241
303	20241114	151900	6141216050	41200	41200	41250	41150	335
304	20241114	151800	6127416400	41250	41200	41250	41150	287
305	20241114	151700	6115591850	41200	41150	41200	41150	271
306	20241114	151600	6104432600	41200	41100	41200	41100	2276
307	20241114	151500	6010842700	41100	41050	41100	41000	164
308	20241114	151400	6004112600	41050	41100	41100	41050	139
309	20241114	151300	5998405300	41050	41050	41100	40950	4696
310	20241114	151200	5805941800	41050	41050	41050	41000	2786
311	20241114	151100	5691581450	41100	41100	41150	41050	441
312	20241114	151000	5673457850	41100	41150	41150	41100	77
313	20241114	150900	5670290100	41100	41150	41150	41100	617
314	20241114	150800	5644930900	41150	41200	41200	41100	825
315	20241114	150700	5611001150	41150	41250	41250	41150	466
316	20241114	150600	5591801450	41200	41200	41250	41200	156
317	20241114	150500	5585372600	41200	41300	41300	41200	141
318	20241114	150400	5579551200	41250	41300	41300	41200	557
319	20241114	150300	5556573150	41250	41250	41300	41250	236
320	20241114	150200	5546836600	41300	41300	41300	41250	236
321	20241114	150100	5537098750	41300	41250	41300	41250	398
322	20241114	150000	5520679050	41250	41300	41300	41250	230
323	20241114	145900	5511190200	41300	41250	41300	41250	30
324	20241114	145800	5509951500	41250	41300	41300	41250	166
325	20241114	145700	5503097200	41250	41250	41300	41250	265
326	20241114	145600	5492164800	41300	41300	41300	41250	39
327	20241114	145500	5490554250	41300	41250	41300	41200	913
328	20241114	145400	5452873550	41250	41200	41250	41200	47
329	20241114	145300	5450935400	41250	41200	41250	41200	112
330	20241114	145200	5446316100	41250	41300	41300	41200	257
331	20241114	145100	5435713300	41300	41250	41300	41250	110
332	20241114	145000	5431173900	41300	41300	41300	41250	71
333	20241114	144900	5428242750	41250	41200	41300	41200	1920
334	20241114	144800	5349036200	41200	41250	41250	41200	148
335	20241114	144700	5342931500	41250	41250	41250	41200	475
336	20241114	144600	5323347950	41200	41200	41250	41200	609
337	20241114	144500	5298255250	41150	41200	41200	41150	268
338	20241114	144400	5287225850	41150	41200	41200	41150	33
339	20241114	144300	5285866400	41200	41250	41250	41150	54
340	20241114	144200	5283640700	41200	41200	41250	41150	764
341	20241114	144100	5252164450	41150	41200	41200	41150	71
342	20241114	144000	5249241300	41150	41250	41250	41150	140
343	20241114	143900	5243471750	41200	41150	41250	41150	945
344	20241114	143800	5204537300	41200	41150	41200	41150	158
345	20241114	143700	5198034350	41200	41150	41200	41150	130
346	20241114	143600	5192683550	41150	41250	41250	41150	628
347	20241114	143500	5166823750	41250	41250	41250	41200	236
348	20241114	143400	5157098900	41250	41250	41250	41200	80
349	20241114	143300	5153799250	41200	41250	41250	41200	33
350	20241114	143200	5152439200	41250	41250	41250	41200	69
351	20241114	143100	5149594850	41250	41200	41250	41200	129
352	20241114	143000	5144278100	41250	41250	41250	41200	42
353	20241114	142900	5142546250	41200	41250	41250	41200	401
354	20241114	142800	5126023850	41250	41250	41300	41200	59
355	20241114	142700	5123589450	41300	41250	41300	41250	101
356	20241114	142600	5119421600	41250	41300	41300	41250	158
357	20241114	142500	5112902300	41300	41300	41300	41250	135
358	20241114	142400	5107331050	41300	41250	41300	41250	30
359	20241114	142300	5106093350	41250	41250	41300	41250	539
360	20241114	142200	5083858000	41300	41300	41300	41250	185
361	20241114	142100	5076219600	41300	41350	41350	41300	392
362	20241114	142000	5060028000	41350	41350	41350	41300	21
363	20241114	141900	5059159900	41350	41350	41350	41300	50
364	20241114	141800	5057092650	41300	41300	41350	41300	175
365	20241114	141700	5049863300	41300	41350	41350	41300	246
366	20241114	141600	5039702300	41300	41300	41350	41300	186
367	20241114	141500	5032019100	41250	41300	41350	41250	476
368	20241114	141400	5012360150	41300	41300	41350	41300	182
369	20241114	141300	5004837650	41350	41300	41350	41300	62
370	20241114	141200	5002274600	41350	41300	41350	41300	144
371	20241114	141100	4996320450	41350	41300	41350	41300	257
372	20241114	141000	4985705550	41350	41350	41350	41300	306
373	20241114	140900	4973052600	41350	41300	41400	41300	58
374	20241114	140800	4970652650	41300	41400	41400	41300	222
375	20241114	140700	4961467350	41400	41350	41400	41350	32
376	20241114	140600	4960142800	41400	41350	41400	41350	15
377	20241114	140500	4959522200	41350	41350	41400	41350	28
378	20241114	140400	4958364300	41350	41350	41400	41350	43
379	20241114	140300	4956584700	41400	41300	41400	41300	88
380	20241114	140200	4952947750	41300	41400	41400	41300	708
381	20241114	140100	4923669850	41350	41350	41400	41350	162
382	20241114	140000	4916969550	41400	41400	41400	41350	415
383	20241114	135900	4899793900	41400	41400	41400	41350	12
384	20241114	135800	4899297250	41350	41350	41400	41350	93
385	20241114	135700	4895450800	41400	41400	41400	41350	185
386	20241114	135600	4887792250	41400	41450	41450	41400	95
387	20241114	135500	4883859000	41400	41400	41450	41400	58
388	20241114	135400	4881456650	41400	41450	41450	41400	8
389	20241114	135300	4881125300	41450	41450	41500	41400	251
390	20241114	135200	4870723050	41450	41500	41500	41450	34
391	20241114	135100	4869312450	41450	41450	41500	41450	160
392	20241114	135000	4862677150	41450	41450	41500	41450	232
393	20241114	134900	4853060350	41450	41500	41500	41450	41
394	20241114	134800	4851360700	41500	41400	41500	41400	63
395	20241114	134700	4848751850	41450	41500	41500	41450	290
396	20241114	134600	4836730650	41500	41550	41550	41450	474
397	20241114	134500	4817059600	41500	41500	41550	41500	117
398	20241114	134400	4812198550	41550	41550	41550	41500	6
399	20241114	134300	4811949350	41550	41550	41550	41550	23
400	20241114	134200	4810993700	41550	41650	41650	41550	82
401	20241114	134100	4807578600	41550	41650	41650	41550	27
402	20241114	134000	4806455250	41600	41650	41650	41600	62
403	20241114	133900	4803873100	41600	41550	41600	41550	1395
404	20241114	133800	4745899700	41550	41500	41550	41500	61
405	20241114	133700	4743367650	41500	41550	41550	41500	72
406	20241114	133600	4740376400	41550	41500	41550	41500	103
407	20241114	133500	4736099450	41500	41500	41500	41500	39
408	20241114	133400	4734480950	41550	41550	41550	41550	74
409	20241114	133300	4731406250	41550	41550	41550	41550	62
410	20241114	133200	4728830150	41550	41550	41550	41550	6
411	20241114	133100	4728580850	41550	41500	41550	41450	1078
412	20241114	133000	4683836350	41500	41450	41500	41450	44
413	20241114	132900	4682012400	41450	41450	41500	41450	111
414	20241114	132800	4677411150	41450	41350	41500	41350	616
415	20241114	132700	4651881800	41350	41400	41450	41350	364
416	20241114	132600	4636814750	41400	41400	41450	41400	50
417	20241114	132500	4634744000	41400	41400	41500	41400	79
418	20241114	132400	4631471850	41400	41450	41500	41400	615
419	20241114	132300	4605980000	41450	41450	41500	41450	62
420	20241114	132200	4603408550	41450	41450	41500	41450	964
421	20241114	132100	4563407450	41450	41450	41500	41450	59
422	20241114	132000	4560960350	41450	41450	41500	41450	194
423	20241114	131900	4552910800	41450	41500	41500	41450	118
424	20241114	131800	4548018500	41450	41350	41500	41350	4742
425	20241114	131700	4351653050	41350	41300	41350	41300	723
426	20241114	131600	4321778250	41300	41350	41400	41300	186
427	20241114	131500	4314090100	41350	41350	41400	41350	35
428	20241114	131400	4312642500	41350	41350	41350	41350	53
429	20241114	131300	4310450950	41350	41400	41450	41350	87
430	20241114	131200	4306849100	41400	41350	41450	41350	728
431	20241114	131100	4276711100	41350	41350	41350	41350	38
432	20241114	131000	4275139800	41350	41350	41400	41350	220
433	20241114	130900	4266041150	41350	41350	41400	41350	47
434	20241114	130800	4264097500	41350	41350	41400	41350	334
435	20241114	130700	4250286400	41350	41400	41450	41350	277
436	20241114	130600	4238818300	41400	41300	41400	41300	34
437	20241114	130500	4237412550	41300	41250	41450	41250	460
438	20241114	130400	4218387200	41250	41200	41450	41200	959
439	20241114	130300	4178753800	41200	41200	41250	41200	218
440	20241114	130200	4169771900	41200	41200	41250	41200	243
441	20241114	130100	4159760050	41200	41350	41350	41200	920
442	20241114	130000	4121743450	41350	41400	41450	41350	986
443	20241114	125900	4080923000	41400	41400	41450	41400	169
444	20241114	125800	4073926050	41400	41450	41450	41400	206
445	20241114	125700	4065396500	41400	41400	41450	41400	308
446	20241114	125600	4052641850	41450	41450	41500	41400	97
447	20241114	125500	4048621700	41450	41450	41500	41400	238
448	20241114	125400	4038756300	41500	41450	41500	41400	412
449	20241114	125300	4021678350	41450	41400	41450	41400	365
450	20241114	125200	4006551700	41400	41400	41450	41400	548
451	20241114	125100	3983838350	41450	41400	41450	41400	204
452	20241114	125000	3975384000	41400	41450	41450	41400	175
453	20241114	124900	3968133450	41400	41400	41450	41400	315
454	20241114	124800	3955078150	41450	41400	41450	41400	33
455	20241114	124700	3953711700	41400	41400	41450	41400	185
456	20241114	124600	3946045950	41400	41400	41450	41350	94
457	20241114	124500	3942155050	41400	41350	41450	41350	380
458	20241114	124400	3926424450	41350	41350	41400	41350	201
459	20241114	124300	3918107600	41350	41350	41400	41350	110
460	20241114	124200	3913555050	41400	41250	41400	41250	384
461	20241114	124100	3897677600	41250	41250	41350	41250	69
462	20241114	124000	3894831150	41250	41250	41250	41200	478
463	20241114	123900	3875115400	41200	41200	41250	41200	45
464	20241114	123800	3873260550	41250	41200	41350	41150	1598
465	20241114	123700	3807384700	41200	41200	41250	41200	87
466	20241114	123600	3803799950	41200	41150	41250	41100	125
467	20241114	123500	3798653850	41150	41300	41350	41150	1809
468	20241114	123400	3724044350	41300	41300	41350	41300	51
469	20241114	123300	3721937500	41300	41350	41350	41300	146
470	20241114	123200	3715901450	41350	41350	41400	41300	51
471	20241114	123100	3713792750	41400	41350	41400	41350	141
472	20241114	123000	3707962100	41400	41450	41450	41350	412
473	20241114	122900	3690894650	41450	41500	41500	41450	107
474	20241114	122800	3686459200	41450	41450	41500	41450	79
475	20241114	122700	3683184350	41500	41450	41500	41450	157
476	20241114	122600	3676675600	41500	41500	41500	41500	5
477	20241114	122500	3676468100	41500	41550	41550	41500	73
478	20241114	122400	3673438250	41550	41550	41550	41500	216
479	20241114	122300	3664464550	41500	41500	41500	41500	174
480	20241114	122200	3657243550	41500	41500	41500	41500	156
481	20241114	122100	3650769550	41500	41500	41500	41450	94
482	20241114	122000	3646870400	41500	41500	41550	41450	190
483	20241114	121900	3638985350	41500	41500	41500	41500	0
484	20241114	121800	3638985350	41500	41550	41550	41450	678
485	20241114	121700	3610868350	41550	41550	41600	41550	144
486	20241114	121600	3604884600	41550	41550	41600	41550	300
487	20241114	121500	3592406900	41600	41600	41650	41600	723
488	20241114	121400	3562329250	41650	41650	41650	41600	136
489	20241114	121300	3556669850	41600	41650	41650	41600	265
490	20241114	121200	3545645750	41650	41650	41650	41650	117
491	20241114	121100	3540772700	41650	41700	41700	41650	184
492	20241114	121000	3533103600	41700	41700	41700	41700	14
493	20241114	120900	3532519800	41700	41750	41750	41650	1406
494	20241114	120800	3473866800	41700	41600	41700	41600	1008
495	20241114	120700	3431874200	41600	41600	41600	41550	341
496	20241114	120600	3417688800	41650	41550	41650	41550	1116
497	20241114	120500	3371272800	41550	41550	41550	41550	31
498	20241114	120400	3369984750	41550	41500	41550	41450	1757
499	20241114	120300	3297028000	41500	41500	41500	41500	19
500	20241114	120200	3296239500	41450	41450	41450	41450	373
501	20241114	120100	3280778650	41400	41250	41400	41200	2274
502	20241114	120000	3186874800	41250	41300	41300	41250	47
503	20241114	115900	3184935600	41300	41300	41300	41250	79
504	20241114	115800	3181676200	41200	41300	41300	41200	65
505	20241114	115700	3178997100	41350	41350	41350	41300	365
506	20241114	115600	3163906850	41300	41200	41300	41200	780
507	20241114	115500	3131742500	41200	41150	41200	41150	288
508	20241114	115400	3119878400	41150	41050	41150	41000	2169
509	20241114	115300	3030736500	41050	41150	41150	41050	1102
510	20241114	115200	2985498000	41100	41100	41150	41100	117
511	20241114	115100	2980689100	41150	41100	41200	41100	235
512	20241114	115000	2971027250	41050	41000	41050	41000	487
513	20241114	114900	2951037850	41050	41200	41200	41050	572
514	20241114	114800	2927545150	41200	41100	41200	41100	126
515	20241114	114700	2922364800	41200	41100	41200	41100	184
516	20241114	114600	2914788000	41100	41150	41200	41100	357
517	20241114	114500	2900097200	41300	41250	41300	41200	1278
518	20241114	114400	2847400500	41300	41300	41300	41300	64
519	20241114	114300	2844757300	41300	41350	41350	41300	226
520	20241114	114200	2835421800	41350	41350	41400	41300	310
521	20241114	114100	2822602950	41400	41350	41400	41300	694
522	20241114	114000	2793937800	41350	41450	41450	41350	197
523	20241114	113900	2785783950	41350	41300	41350	41300	930
524	20241114	113800	2747338400	41300	41300	41350	41300	776
525	20241114	113700	2715289450	41300	41300	41300	41250	260
526	20241114	113600	2704553950	41300	41300	41300	41300	64
527	20241114	113500	2701910750	41300	41300	41300	41300	2
528	20241114	113400	2701828150	41300	41300	41300	41300	50
529	20241114	113300	2699763150	41300	41300	41300	41300	41
530	20241114	113200	2698069850	41300	41300	41350	41300	192
531	20241114	113100	2690140000	41350	41350	41350	41350	0
532	20241114	113000	2690140000	41350	41250	41350	41200	515
533	20241114	112900	2668892750	41250	41200	41250	41200	216
534	20241114	112800	2659992000	41250	41300	41350	41250	579
535	20241114	112700	2636106150	41300	41400	41450	41300	4065
536	20241114	112600	2468064750	41450	41450	41450	41450	0
537	20241114	112500	2468064750	41450	41500	41500	41450	344
538	20241114	112400	2453802900	41450	41450	41500	41450	27
539	20241114	112300	2452682950	41500	41500	41500	41450	98
540	20241114	112200	2448617850	41500	41500	41500	41450	56
541	20241114	112100	2446294400	41500	41350	41500	41350	1196
542	20241114	112000	2396764100	41400	41400	41400	41350	172
543	20241114	111900	2389651000	41400	41450	41450	41400	7
544	20241114	111800	2389361150	41400	41500	41500	41400	2491
545	20241114	111700	2286121000	41500	41500	41500	41500	508
546	20241114	111600	2265039000	41400	41450	41500	41400	1041
547	20241114	111500	2221910250	41450	41400	41450	41400	183
548	20241114	111400	2214328200	41400	41350	41400	41350	132
549	20241114	111300	2208869400	41450	41450	41450	41350	33
550	20241114	111200	2207501900	41450	41350	41500	41300	626
551	20241114	111100	2181603150	41500	41450	41500	41400	87
552	20241114	111000	2177997700	41400	41400	41400	41400	6
553	20241114	110900	2177749300	41350	41500	41550	41350	638
554	20241114	110800	2151351050	41550	41500	41550	41500	58
555	20241114	110700	2148941500	41550	41400	41550	41400	1028
556	20241114	110600	2106309850	41350	41300	41400	41300	206
557	20241114	110500	2097790250	41350	41400	41400	41300	342
558	20241114	110400	2083650750	41400	41500	41550	41350	1606
559	20241114	110300	2017096350	41500	41550	41600	41500	127
560	20241114	110200	2011819400	41500	41600	41600	41500	31
561	20241114	110100	2010532800	41500	41600	41600	41450	1373
562	20241114	110000	1953556700	41550	41550	41600	41500	365
563	20241114	105900	1938390300	41550	41600	41600	41550	544
564	20241114	105800	1915784000	41600	41600	41650	41600	530
565	20241114	105700	1893734750	41600	41600	41600	41550	110
566	20241114	105600	1889162900	41600	41600	41600	41550	256
567	20241114	105500	1878525600	41550	41600	41600	41550	594
568	20241114	105400	1853840550	41550	41600	41750	41550	1037
569	20241114	105300	1810697250	41550	41800	41800	41550	703
570	20241114	105200	1781404150	41800	41800	41800	41600	728
571	20241114	105100	1751045900	41650	41650	41800	41650	174
572	20241114	105000	1743794150	41800	41800	41850	41600	951
573	20241114	104900	1704095500	41850	41750	41850	41650	720
574	20241114	104800	1674007400	41650	41750	41750	41650	463
575	20241114	104700	1654699750	41750	41700	41750	41700	1171
576	20241114	104600	1605818900	41700	41750	41750	41700	512
577	20241114	104500	1584468450	41700	41700	41750	41700	1053
578	20241114	104400	1540532000	41650	41650	41700	41650	707
579	20241114	104300	1511076900	41650	41550	41650	41500	1356
580	20241114	104200	1454679550	41550	41450	41550	41450	1302
581	20241114	104100	1400673500	41500	41500	41500	41450	406
582	20241114	104000	1383830500	41500	41600	41600	41500	158
583	20241114	103900	1377266300	41500	41600	41600	41500	553
584	20241114	103800	1354300300	41600	41600	41650	41600	83
585	20241114	103700	1350847250	41550	41700	41700	41550	145
586	20241114	103600	1344816050	41700	41550	41750	41550	65
587	20241114	103500	1342107100	41550	41700	41700	41550	1146
588	20241114	103400	1294389450	41700	41700	41700	41650	741
589	20241114	103300	1263521900	41700	41750	41800	41700	1179
590	20241114	103200	1214325250	41800	41750	41800	41750	308
591	20241114	103100	1201455000	41750	41850	41850	41750	377
592	20241114	103000	1185700400	41800	41650	41800	41650	845
593	20241114	102900	1150443600	41650	41700	41750	41650	213
594	20241114	102800	1141557200	41700	41800	41800	41700	1502
595	20241114	102700	1078876100	41800	41800	41800	41750	185
596	20241114	102600	1071143400	41800	41850	41850	41750	168
597	20241114	102500	1064121100	41800	41750	41900	41700	433
598	20241114	102400	1046041950	41750	41900	41950	41750	767
599	20241114	102300	1013968600	41900	41900	41950	41850	635
600	20241114	102200	987371350	41900	41950	42000	41900	1017
601	20241114	102100	944737650	42100	42150	42150	42000	650
602	20241114	102000	917367800	42100	42050	42100	42000	2189
603	20241114	101900	825362600	42000	42000	42050	41950	489
604	20241114	101800	804832250	42050	41950	42050	41950	309
605	20241114	101700	791850850	41950	42000	42050	41900	497
606	20241114	101600	770973000	42000	42000	42100	42000	1574
607	20241114	101500	704819850	42050	42050	42050	41900	780
608	20241114	101400	672074850	42050	42050	42100	42050	69
609	20241114	101300	669170750	42100	42050	42150	42000	308
610	20241114	101200	656222900	42150	42000	42150	42000	1748
611	20241114	101100	582703450	42000	42000	42000	42000	363
612	20241114	101000	567457450	42050	41950	42050	41950	1466
613	20241114	100900	505903600	41950	41900	42000	41900	1446
614	20241114	100800	445263250	41850	41800	41900	41600	481
615	20241114	100700	425136650	41750	41800	41800	41500	1720
616	20241114	100600	353488550	41600	41900	41950	41550	1244
617	20241114	100500	301522450	41850	41950	41950	41850	686
618	20241114	100400	272784500	42000	41900	42000	41850	420
619	20241114	100300	255160400	41950	41900	42050	41850	862
620	20241114	100200	219048700	41850	42100	42100	41850	724
621	20241114	100100	188660650	42150	41850	42250	41850	686
622	20241114	100000	159787700	42150	41950	42300	41850	3809