KissMeData/214150/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	205000	10070773450	49800	49800	49800	49800	2002
3	20241127	204900	10070773450	49800	49800	49800	49800	0
4	20241127	204800	10070773450	49800	49800	49800	49800	0
5	20241127	204700	10070773450	49800	49800	49800	49800	0
6	20241127	204600	10070773450	49800	49800	49800	49800	0
7	20241127	204500	10070773450	49800	49800	49800	49800	0
8	20241127	204400	10070773450	49800	49800	49800	49800	0
9	20241127	204300	10070773450	49800	49800	49800	49800	0
10	20241127	204200	10070773450	49800	49800	49800	49800	0
11	20241127	204100	10070773450	49800	49800	49800	49800	0
12	20241127	204000	10070773450	49800	49800	49800	49800	0
13	20241127	203900	10070773450	49800	49800	49800	49800	0
14	20241127	203800	10070773450	49800	49800	49800	49800	0
15	20241127	203700	10070773450	49800	49800	49800	49800	0
16	20241127	203600	10070773450	49800	49800	49800	49800	0
17	20241127	203500	10070773450	49800	49800	49800	49800	0
18	20241127	203400	10070773450	49800	49800	49800	49800	0
19	20241127	203300	10070773450	49800	49800	49800	49800	0
20	20241127	203200	10070773450	49800	49800	49800	49800	0
21	20241127	203100	10070773450	49800	49800	49800	49800	0
22	20241127	203000	10070773450	49800	49800	49800	49800	0
23	20241127	202900	10070773450	49800	49800	49800	49800	0
24	20241127	202800	10070773450	49800	49800	49800	49800	0
25	20241127	202700	10070773450	49800	49800	49800	49800	0
26	20241127	202600	10070773450	49800	49800	49800	49800	0
27	20241127	202500	10070773450	49800	49800	49800	49800	0
28	20241127	202400	10070773450	49800	49800	49800	49800	0
29	20241127	202300	10070773450	49800	49800	49800	49800	0
30	20241127	202200	10070773450	49800	49800	49800	49800	0
31	20241127	202100	10070773450	49800	49800	49800	49800	0
32	20241127	202000	10070773450	49800	49800	49800	49800	2002
33	20241127	201900	10070773450	49800	49800	49800	49800	0
34	20241127	201800	10070773450	49800	49800	49800	49800	0
35	20241127	201700	10070773450	49800	49800	49800	49800	0
36	20241127	201600	10070773450	49800	49800	49800	49800	0
37	20241127	201500	10070773450	49800	49800	49800	49800	0
38	20241127	201400	10070773450	49800	49800	49800	49800	0
39	20241127	201300	10070773450	49800	49800	49800	49800	0
40	20241127	201200	10070773450	49800	49800	49800	49800	0
41	20241127	201100	10070773450	49800	49800	49800	49800	0
42	20241127	201000	10070773450	49800	49800	49800	49800	0
43	20241127	200900	10070773450	49800	49800	49800	49800	0
44	20241127	200800	10070773450	49800	49800	49800	49800	0
45	20241127	200700	10070773450	49800	49800	49800	49800	0
46	20241127	200600	10070773450	49800	49800	49800	49800	0
47	20241127	200500	10070773450	49800	49800	49800	49800	0
48	20241127	200400	10070773450	49800	49800	49800	49800	0
49	20241127	200300	10070773450	49800	49800	49800	49800	0
50	20241127	200200	10070773450	49800	49800	49800	49800	0
51	20241127	200100	10070773450	49800	49800	49800	49800	0
52	20241127	200000	10070773450	49800	49800	49800	49800	0
53	20241127	195900	10070773450	49800	49800	49800	49800	0
54	20241127	195800	10070773450	49800	49800	49800	49800	0
55	20241127	195700	10070773450	49800	49800	49800	49800	0
56	20241127	195600	10070773450	49800	49800	49800	49800	0
57	20241127	195500	10070773450	49800	49800	49800	49800	0
58	20241127	195400	10070773450	49800	49800	49800	49800	0
59	20241127	195300	10070773450	49800	49800	49800	49800	0
60	20241127	195200	10070773450	49800	49800	49800	49800	0
61	20241127	195100	10070773450	49800	49800	49800	49800	0
62	20241127	195000	10070773450	49800	49800	49800	49800	2002
63	20241127	194900	10070773450	49800	49800	49800	49800	0
64	20241127	194800	10070773450	49800	49800	49800	49800	0
65	20241127	194700	10070773450	49800	49800	49800	49800	0
66	20241127	194600	10070773450	49800	49800	49800	49800	0
67	20241127	194500	10070773450	49800	49800	49800	49800	0
68	20241127	194400	10070773450	49800	49800	49800	49800	0
69	20241127	194300	10070773450	49800	49800	49800	49800	0
70	20241127	194200	10070773450	49800	49800	49800	49800	0
71	20241127	194100	10070773450	49800	49800	49800	49800	0
72	20241127	194000	10070773450	49800	49800	49800	49800	0
73	20241127	193900	10070773450	49800	49800	49800	49800	0
74	20241127	193800	10070773450	49800	49800	49800	49800	0
75	20241127	193700	10070773450	49800	49800	49800	49800	0
76	20241127	193600	10070773450	49800	49800	49800	49800	0
77	20241127	193500	10070773450	49800	49800	49800	49800	0
78	20241127	193400	10070773450	49800	49800	49800	49800	0
79	20241127	193300	10070773450	49800	49800	49800	49800	0
80	20241127	193200	10070773450	49800	49800	49800	49800	0
81	20241127	193100	10070773450	49800	49800	49800	49800	0
82	20241127	193000	10070773450	49800	49800	49800	49800	0
83	20241127	192900	10070773450	49800	49800	49800	49800	0
84	20241127	192800	10070773450	49800	49800	49800	49800	0
85	20241127	192700	10070773450	49800	49800	49800	49800	0
86	20241127	192600	10070773450	49800	49800	49800	49800	0
87	20241127	192500	10070773450	49800	49800	49800	49800	0
88	20241127	192400	10070773450	49800	49800	49800	49800	0
89	20241127	192300	10070773450	49800	49800	49800	49800	0
90	20241127	192200	10070773450	49800	49800	49800	49800	0
91	20241127	192100	10070773450	49800	49800	49800	49800	0
92	20241127	192000	10070773450	49800	49800	49800	49800	2002
93	20241127	191900	10070773450	49800	49800	49800	49800	0
94	20241127	191800	10070773450	49800	49800	49800	49800	0
95	20241127	191700	10070773450	49800	49800	49800	49800	0
96	20241127	191600	10070773450	49800	49800	49800	49800	0
97	20241127	191500	10070773450	49800	49800	49800	49800	0
98	20241127	191400	10070773450	49800	49800	49800	49800	0
99	20241127	191300	10070773450	49800	49800	49800	49800	0
100	20241127	191200	10070773450	49800	49800	49800	49800	0
101	20241127	191100	10070773450	49800	49800	49800	49800	0
102	20241127	191000	10070773450	49800	49800	49800	49800	0
103	20241127	190900	10070773450	49800	49800	49800	49800	0
104	20241127	190800	10070773450	49800	49800	49800	49800	0
105	20241127	190700	10070773450	49800	49800	49800	49800	0
106	20241127	190600	10070773450	49800	49800	49800	49800	0
107	20241127	190500	10070773450	49800	49800	49800	49800	0
108	20241127	190400	10070773450	49800	49800	49800	49800	0
109	20241127	190300	10070773450	49800	49800	49800	49800	0
110	20241127	190200	10070773450	49800	49800	49800	49800	0
111	20241127	190100	10070773450	49800	49800	49800	49800	0
112	20241127	190000	10070773450	49800	49800	49800	49800	0
113	20241127	185900	10070773450	49800	49800	49800	49800	0
114	20241127	185800	10070773450	49800	49800	49800	49800	0
115	20241127	185700	10070773450	49800	49800	49800	49800	0
116	20241127	185600	10070773450	49800	49800	49800	49800	0
117	20241127	185500	10070773450	49800	49800	49800	49800	0
118	20241127	185400	10070773450	49800	49800	49800	49800	0
119	20241127	185300	10070773450	49800	49800	49800	49800	0
120	20241127	185200	10070773450	49800	49800	49800	49800	0
121	20241127	185100	10070773450	49800	49800	49800	49800	0
122	20241127	185000	10070773450	49800	49800	49800	49800	2002
123	20241127	184900	10070773450	49800	49800	49800	49800	0
124	20241127	184800	10070773450	49800	49800	49800	49800	0
125	20241127	184700	10070773450	49800	49800	49800	49800	0
126	20241127	184600	10070773450	49800	49800	49800	49800	0
127	20241127	184500	10070773450	49800	49800	49800	49800	0
128	20241127	184400	10070773450	49800	49800	49800	49800	0
129	20241127	184300	10070773450	49800	49800	49800	49800	0
130	20241127	184200	10070773450	49800	49800	49800	49800	0
131	20241127	184100	10070773450	49800	49800	49800	49800	0
132	20241127	184000	10070773450	49800	49800	49800	49800	0
133	20241127	183900	10070773450	49800	49800	49800	49800	0
134	20241127	183800	10070773450	49800	49800	49800	49800	0
135	20241127	183700	10070773450	49800	49800	49800	49800	0
136	20241127	183600	10070773450	49800	49800	49800	49800	0
137	20241127	183500	10070773450	49800	49800	49800	49800	0
138	20241127	183400	10070773450	49800	49800	49800	49800	0
139	20241127	183300	10070773450	49800	49800	49800	49800	0
140	20241127	183200	10070773450	49800	49800	49800	49800	0
141	20241127	183100	10070773450	49800	49800	49800	49800	0
142	20241127	183000	10070773450	49800	49800	49800	49800	0
143	20241127	182900	10070773450	49800	49800	49800	49800	0
144	20241127	182800	10070773450	49800	49800	49800	49800	0
145	20241127	182700	10070773450	49800	49800	49800	49800	0
146	20241127	182600	10070773450	49800	49800	49800	49800	0
147	20241127	182500	10070773450	49800	49800	49800	49800	0
148	20241127	182400	10070773450	49800	49800	49800	49800	0
149	20241127	182300	10070773450	49800	49800	49800	49800	0
150	20241127	182200	10070773450	49800	49800	49800	49800	0
151	20241127	182100	10070773450	49800	49800	49800	49800	0
152	20241127	182000	10070773450	49800	49800	49800	49800	2002
153	20241127	181900	10070773450	49800	49800	49800	49800	0
154	20241127	181800	10070773450	49800	49800	49800	49800	0
155	20241127	181700	10070773450	49800	49800	49800	49800	0
156	20241127	181600	10070773450	49800	49800	49800	49800	0
157	20241127	181500	10070773450	49800	49800	49800	49800	0
158	20241127	181400	10070773450	49800	49800	49800	49800	0
159	20241127	181300	10070773450	49800	49800	49800	49800	0
160	20241127	181200	10070773450	49800	49800	49800	49800	0
161	20241127	181100	10070773450	49800	49800	49800	49800	0
162	20241127	181000	10070773450	49800	49800	49800	49800	0
163	20241127	180900	10070773450	49800	49800	49800	49800	0
164	20241127	180800	10070773450	49800	49800	49800	49800	0
165	20241127	180700	10070773450	49800	49800	49800	49800	0
166	20241127	180600	10070773450	49800	49800	49800	49800	0
167	20241127	180500	10070773450	49800	49800	49800	49800	0
168	20241127	180400	10070773450	49800	49800	49800	49800	0
169	20241127	180300	10070773450	49800	49800	49800	49800	0
170	20241127	180200	10070773450	49800	49800	49800	49800	0
171	20241127	180100	10070773450	49800	49800	49800	49800	0
172	20241127	180000	10070773450	49800	49800	49800	49800	0
173	20241127	175900	10070773450	49800	49800	49800	49800	0
174	20241127	175800	10070773450	49800	49800	49800	49800	0
175	20241127	175700	10070773450	49800	49800	49800	49800	0
176	20241127	175600	10070773450	49800	49800	49800	49800	0
177	20241127	175500	10070773450	49800	49800	49800	49800	0
178	20241127	175400	10070773450	49800	49800	49800	49800	0
179	20241127	175300	10070773450	49800	49800	49800	49800	0
180	20241127	175200	10070773450	49800	49800	49800	49800	0
181	20241127	175100	10070773450	49800	49800	49800	49800	0
182	20241127	175000	10070773450	49800	49800	49800	49800	2002
183	20241127	174900	10070773450	49800	49800	49800	49800	0
184	20241127	174800	10070773450	49800	49800	49800	49800	0
185	20241127	174700	10070773450	49800	49800	49800	49800	0
186	20241127	174600	10070773450	49800	49800	49800	49800	0
187	20241127	174500	10070773450	49800	49800	49800	49800	0
188	20241127	174400	10070773450	49800	49800	49800	49800	0
189	20241127	174300	10070773450	49800	49800	49800	49800	0
190	20241127	174200	10070773450	49800	49800	49800	49800	0
191	20241127	174100	10070773450	49800	49800	49800	49800	0
192	20241127	174000	10070773450	49800	49800	49800	49800	0
193	20241127	173900	10070773450	49800	49800	49800	49800	0
194	20241127	173800	10070773450	49800	49800	49800	49800	0
195	20241127	173700	10070773450	49800	49800	49800	49800	0
196	20241127	173600	10070773450	49800	49800	49800	49800	0
197	20241127	173500	10070773450	49800	49800	49800	49800	0
198	20241127	173400	10070773450	49800	49800	49800	49800	0
199	20241127	173300	10070773450	49800	49800	49800	49800	0
200	20241127	173200	10070773450	49800	49800	49800	49800	0
201	20241127	173100	10070773450	49800	49800	49800	49800	0
202	20241127	173000	10070773450	49800	49800	49800	49800	0
203	20241127	172900	10070773450	49800	49800	49800	49800	0
204	20241127	172800	10070773450	49800	49800	49800	49800	0
205	20241127	172700	10070773450	49800	49800	49800	49800	0
206	20241127	172600	10070773450	49800	49800	49800	49800	0
207	20241127	172500	10070773450	49800	49800	49800	49800	0
208	20241127	172400	10070773450	49800	49800	49800	49800	0
209	20241127	172300	10070773450	49800	49800	49800	49800	0
210	20241127	172200	10070773450	49800	49800	49800	49800	0
211	20241127	172100	10070773450	49800	49800	49800	49800	0
212	20241127	172000	10070773450	49800	49800	49800	49800	2002
213	20241127	171900	10070773450	49800	49800	49800	49800	0
214	20241127	171800	10070773450	49800	49800	49800	49800	0
215	20241127	171700	10070773450	49800	49800	49800	49800	0
216	20241127	171600	10070773450	49800	49800	49800	49800	0
217	20241127	171500	10070773450	49800	49800	49800	49800	0
218	20241127	171400	10070773450	49800	49800	49800	49800	0
219	20241127	171300	10070773450	49800	49800	49800	49800	0
220	20241127	171200	10070773450	49800	49800	49800	49800	0
221	20241127	171100	10070773450	49800	49800	49800	49800	0
222	20241127	171000	10070773450	49800	49800	49800	49800	0
223	20241127	170900	10070773450	49800	49800	49800	49800	0
224	20241127	170800	10070773450	49800	49800	49800	49800	0
225	20241127	170700	10070773450	49800	49800	49800	49800	0
226	20241127	170600	10070773450	49800	49800	49800	49800	0
227	20241127	170500	10070773450	49800	49800	49800	49800	0
228	20241127	170400	10070773450	49800	49800	49800	49800	0
229	20241127	170300	10070773450	49800	49800	49800	49800	0
230	20241127	170200	10070773450	49800	49800	49800	49800	0
231	20241127	170100	10070773450	49800	49800	49800	49800	0
232	20241127	170000	10070773450	49800	49800	49800	49800	0
233	20241127	165900	10070773450	49800	49800	49800	49800	0
234	20241127	165800	10070773450	49800	49800	49800	49800	0
235	20241127	165700	10070773450	49800	49800	49800	49800	0
236	20241127	165600	10070773450	49800	49800	49800	49800	0
237	20241127	165500	10070773450	49800	49800	49800	49800	0
238	20241127	165400	10070773450	49800	49800	49800	49800	0
239	20241127	165300	10070773450	49800	49800	49800	49800	0
240	20241127	165200	10070773450	49800	49800	49800	49800	0
241	20241127	165100	10070773450	49800	49800	49800	49800	0
242	20241127	165000	10070773450	49800	49800	49800	49800	2002
243	20241127	164900	10070773450	49800	49800	49800	49800	0
244	20241127	164800	10070773450	49800	49800	49800	49800	0
245	20241127	164700	10070773450	49800	49800	49800	49800	0
246	20241127	164600	10070773450	49800	49800	49800	49800	0
247	20241127	164500	10070773450	49800	49800	49800	49800	0
248	20241127	164400	10070773450	49800	49800	49800	49800	0
249	20241127	164300	10070773450	49800	49800	49800	49800	0
250	20241127	164200	10070773450	49800	49800	49800	49800	0
251	20241127	164100	10070773450	49800	49800	49800	49800	0
252	20241127	164000	10070773450	49800	49800	49800	49800	0
253	20241127	163900	10070773450	49800	49800	49800	49800	0
254	20241127	163800	10070773450	49800	49800	49800	49800	0
255	20241127	163700	10070773450	49800	49800	49800	49800	0
256	20241127	163600	10070773450	49800	49800	49800	49800	0
257	20241127	163500	10070773450	49800	49800	49800	49800	0
258	20241127	163400	10070773450	49800	49800	49800	49800	0
259	20241127	163300	10070773450	49800	49800	49800	49800	0
260	20241127	163200	10070773450	49800	49800	49800	49800	0
261	20241127	163100	10070773450	49800	49800	49800	49800	0
262	20241127	163000	10070773450	49800	49800	49800	49800	0
263	20241127	162900	10070773450	49800	49800	49800	49800	0
264	20241127	162800	10070773450	49800	49800	49800	49800	0
265	20241127	162700	10070773450	49800	49800	49800	49800	0
266	20241127	162600	10070773450	49800	49800	49800	49800	0
267	20241127	162500	10070773450	49800	49800	49800	49800	0
268	20241127	162400	10070773450	49800	49800	49800	49800	0
269	20241127	162300	10070773450	49800	49800	49800	49800	0
270	20241127	162200	10070773450	49800	49800	49800	49800	0
271	20241127	162100	10070773450	49800	49800	49800	49800	0
272	20241127	162000	10070773450	49800	49800	49800	49800	2002
273	20241127	161900	10070773450	49800	49800	49800	49800	0
274	20241127	161800	10070773450	49800	49800	49800	49800	0
275	20241127	161700	10070773450	49800	49800	49800	49800	0
276	20241127	161600	10070773450	49800	49800	49800	49800	0
277	20241127	161500	10070773450	49800	49800	49800	49800	0
278	20241127	161400	10070773450	49800	49800	49800	49800	0
279	20241127	161300	10070773450	49800	49800	49800	49800	0
280	20241127	161200	10070773450	49800	49800	49800	49800	0
281	20241127	161100	10070773450	49800	49800	49800	49800	0
282	20241127	161000	10070773450	49800	49800	49800	49800	0
283	20241127	160900	10070773450	49800	49800	49800	49800	0
284	20241127	160800	10070773450	49800	49800	49800	49800	0
285	20241127	160700	10070773450	49800	49800	49800	49800	0
286	20241127	160600	10070773450	49800	49800	49800	49800	0
287	20241127	160500	10070773450	49800	49800	49800	49800	0
288	20241127	160400	10070773450	49800	49800	49800	49800	0
289	20241127	160300	10070773450	49800	49800	49800	49800	0
290	20241127	160200	10070773450	49800	49800	49800	49800	0
291	20241127	160100	10070773450	49800	49800	49800	49800	0
292	20241127	160000	10070773450	49800	49800	49800	49800	0
293	20241127	155900	10070773450	49800	49800	49800	49800	0
294	20241127	155800	10070773450	49800	49800	49800	49800	0
295	20241127	155700	10070773450	49800	49800	49800	49800	0
296	20241127	155600	10070773450	49800	49800	49800	49800	0
297	20241127	155500	10070773450	49800	49800	49800	49800	0
298	20241127	155400	10070773450	49800	49800	49800	49800	0
299	20241127	155300	10070773450	49800	49800	49800	49800	0
300	20241127	155200	10070773450	49800	49800	49800	49800	0
301	20241127	155100	10070773450	49800	49800	49800	49800	0
302	20241127	155000	10070773450	49800	49800	49800	49800	2002
303	20241127	154900	10070773450	49800	49800	49800	49800	0
304	20241127	154800	10070773450	49800	49800	49800	49800	0
305	20241127	154700	10070773450	49800	49800	49800	49800	0
306	20241127	154600	10070773450	49800	49800	49800	49800	0
307	20241127	154500	10070773450	49800	49800	49800	49800	0
308	20241127	154400	10070773450	49800	49800	49800	49800	0
309	20241127	154300	10070773450	49800	49800	49800	49800	0
310	20241127	154200	10070773450	49800	49800	49800	49800	0
311	20241127	154100	10070773450	49800	49800	49800	49800	0
312	20241127	154000	10070773450	49800	49800	49800	49800	0
313	20241127	153900	10070773450	49800	49800	49800	49800	0
314	20241127	153800	10070773450	49800	49800	49800	49800	0
315	20241127	153700	10070773450	49800	49800	49800	49800	0
316	20241127	153600	10070773450	49800	49800	49800	49800	0
317	20241127	153500	10070773450	49800	49800	49800	49800	0
318	20241127	153400	10070773450	49800	49800	49800	49800	0
319	20241127	153300	10070773450	49800	49800	49800	49800	0
320	20241127	153200	10070773450	49800	49800	49800	49800	0
321	20241127	153100	10070773450	49800	49800	49800	49800	0
322	20241127	153000	10070773450	49800	49800	49800	49800	2002
323	20241127	152900	9971073850	49700	49700	49700	49700	0
324	20241127	152800	9971073850	49700	49700	49700	49700	0
325	20241127	152700	9971073850	49700	49700	49700	49700	0
326	20241127	152600	9971073850	49700	49700	49700	49700	0
327	20241127	152500	9971073850	49700	49700	49700	49700	0
328	20241127	152400	9971073850	49700	49700	49700	49700	0
329	20241127	152300	9971073850	49700	49700	49700	49700	0
330	20241127	152200	9971073850	49700	49700	49700	49700	0
331	20241127	152100	9971073850	49700	49700	49700	49700	0
332	20241127	152000	9971073850	49700	49700	49700	49700	0
333	20241127	151900	9971073850	49700	49750	49800	49700	248
334	20241127	151800	9958742200	49750	49700	49750	49700	224
335	20241127	151700	9947602500	49750	49700	49750	49700	239
336	20241127	151600	9935721350	49700	49700	49700	49650	122
337	20241127	151500	9929659800	49700	49700	49750	49650	333
338	20241127	151400	9913108900	49700	49700	49750	49650	572
339	20241127	151300	9884676050	49700	49700	49700	49650	160
340	20241127	151200	9876724200	49700	49600	49700	49600	174
341	20241127	151100	9868085250	49650	49600	49650	49600	177
342	20241127	151000	9859298300	49650	49550	49650	49550	101
343	20241127	150900	9854287350	49550	49550	49600	49550	138
344	20241127	150800	9847443400	49550	49600	49600	49550	56
345	20241127	150700	9844666000	49550	49500	49550	49500	203
346	20241127	150600	9834607550	49550	49500	49550	49500	185
347	20241127	150500	9825449850	49500	49500	49550	49500	269
348	20241127	150400	9812126350	49450	49500	49550	49450	607
349	20241127	150300	9782077700	49500	49550	49550	49500	187
350	20241127	150200	9772820050	49500	49550	49650	49500	282
351	20241127	150100	9758830900	49550	49650	49650	49550	103
352	20241127	150000	9753722950	49650	49650	49700	49500	446
353	20241127	145900	9731605700	49650	49650	49650	49600	20
354	20241127	145800	9730612950	49650	49600	49750	49550	681
355	20241127	145700	9696813550	49600	49650	49650	49600	189
356	20241127	145600	9687431650	49600	49600	49650	49600	100
357	20241127	145500	9682467550	49650	49650	49750	49650	943
358	20241127	145400	9635641450	49750	49700	49750	49650	187
359	20241127	145300	9626345650	49700	49750	49750	49700	101
360	20241127	145200	9621321650	49750	49700	49800	49650	271
361	20241127	145100	9607841150	49750	49750	49800	49700	130
362	20241127	145000	9601373850	49750	49600	49800	49600	242
363	20241127	144900	9589346800	49600	49650	49700	49600	392
364	20241127	144800	9569892250	49650	49650	49650	49600	560
365	20241127	144700	9542089000	49650	49750	49800	49650	463
366	20241127	144600	9519089200	49700	49800	49800	49700	500
367	20241127	144500	9494211950	49800	49750	49800	49750	234
368	20241127	144400	9482564000	49750	49800	49800	49750	21
369	20241127	144300	9481518800	49800	49800	49800	49750	272
370	20241127	144200	9467973550	49800	49750	49800	49750	67
371	20241127	144100	9464637250	49750	49750	49800	49750	94
372	20241127	144000	9459956350	49750	49750	49800	49750	105
373	20241127	143900	9454729300	49750	49800	49800	49700	519
374	20241127	143800	9428909050	49750	49800	49850	49750	863
375	20241127	143700	9385930450	49800	49800	49850	49800	5
376	20241127	143600	9385681300	49800	49800	49850	49800	176
377	20241127	143500	9376909500	49800	49850	49850	49800	35
378	20241127	143400	9375165000	49800	49850	49850	49800	70
379	20241127	143300	9371675900	49850	49950	50000	49800	155
380	20241127	143200	9363946500	49950	49850	49950	49800	191
381	20241127	143100	9354415150	49800	49850	49850	49800	175
382	20241127	143000	9345693600	49800	49700	49850	49700	61
383	20241127	142900	9342655200	49800	49700	49850	49700	160
384	20241127	142800	9334690100	49750	49750	49750	49650	89
385	20241127	142700	9330267350	49800	49700	49800	49650	272
386	20241127	142600	9316745200	49700	49750	49900	49700	300
387	20241127	142500	9301801350	49750	49850	49850	49700	62
388	20241127	142400	9298716950	49800	49800	49800	49750	160
389	20241127	142300	9290754050	49800	49650	49800	49650	72
390	20241127	142200	9287174100	49650	49700	49800	49650	314
391	20241127	142100	9271574900	49700	49750	49750	49700	91
392	20241127	142000	9267048350	49800	49750	49800	49600	372
393	20241127	141900	9248554200	49850	49700	49850	49700	482
394	20241127	141800	9224541300	49750	49750	49800	49750	57
395	20241127	141700	9221705350	49800	49800	49850	49800	143
396	20241127	141600	9214580950	49800	49750	49850	49500	821
397	20241127	141500	9173801650	49750	49850	49850	49750	57
398	20241127	141400	9170963800	49900	49850	49900	49850	168
399	20241127	141300	9162582200	49850	49850	49900	49850	191
400	20241127	141200	9153057150	49900	49900	49900	49850	166
401	20241127	141100	9144774800	49850	49900	50000	49850	63
402	20241127	141000	9141631850	49950	49750	50200	49600	2692
403	20241127	140900	9007119000	49750	49900	49950	49300	4029
404	20241127	140800	8807190950	49900	49800	49900	49800	450
405	20241127	140700	8784742900	49850	49750	49850	49750	373
406	20241127	140600	8766173450	49700	49750	49750	49650	962
407	20241127	140500	8718374400	49750	49850	49850	49700	816
408	20241127	140400	8677747700	49800	49750	49850	49750	154
409	20241127	140300	8670082400	49800	49750	49850	49750	559
410	20241127	140200	8642249150	49800	49950	49950	49750	836
411	20241127	140100	8600615200	49850	50200	50200	49850	448
412	20241127	140000	8578229550	50000	50300	50300	50000	1432
413	20241127	135900	8506344450	50300	50300	50300	50200	505
414	20241127	135800	8480943650	50300	50300	50300	50200	695
415	20241127	135700	8445985850	50300	50300	50400	50200	1141
416	20241127	135600	8388587450	50300	50300	50400	50200	787
417	20241127	135500	8349001150	50300	50300	50300	50200	425
418	20241127	135400	8327626250	50300	50200	50300	50100	782
419	20241127	135300	8288336750	50200	50200	50300	50100	821
420	20241127	135200	8247109050	50200	50100	50200	50100	394
421	20241127	135100	8227335650	50100	50200	50200	50000	1021
422	20241127	135000	8176183650	50200	50100	50200	50100	546
423	20241127	134900	8148786450	50200	50000	50200	50000	354
424	20241127	134800	8131029450	50100	50200	50200	50000	610
425	20241127	134700	8100431750	50200	50000	50200	50000	240
426	20241127	134600	8088395750	50100	50200	50200	50000	1024
427	20241127	134500	8037099750	50200	50300	50300	50100	945
428	20241127	134400	7989638050	50300	50300	50300	50200	362
429	20241127	134300	7971429550	50300	50200	50300	50100	740
430	20241127	134200	7934287550	50200	50100	50200	50100	709
431	20241127	134100	7898711750	50100	50200	50200	50000	864
432	20241127	134000	7855413050	50200	50600	50600	50200	2096
433	20241127	133900	7749892450	50400	50600	50600	50400	971
434	20241127	133800	7700796550	50600	50600	50600	50500	1030
435	20241127	133700	7648709550	50600	50500	50600	50400	1132
436	20241127	133600	7591532850	50500	50500	50500	50400	674
437	20241127	133500	7557505750	50500	50500	50500	50400	696
438	20241127	133400	7522368050	50500	50500	50500	50400	1136
439	20241127	133300	7465012850	50400	50500	50500	50400	646
440	20241127	133200	7432400450	50500	50500	50500	50400	1207
441	20241127	133100	7371479950	50500	50500	50500	50400	520
442	20241127	133000	7345228950	50400	50400	50500	50400	856
443	20241127	132900	7302020650	50500	50500	50500	50400	688
444	20241127	132800	7267292450	50500	50400	50500	50300	1691
445	20241127	132700	7182032950	50400	50400	50400	50300	1653
446	20241127	132600	7098802950	50400	50400	50400	50300	1600
447	20241127	132500	7018183750	50400	50300	50400	50200	962
448	20241127	132400	6969743050	50300	50300	50300	50200	577
449	20241127	132300	6940721750	50300	50200	50300	50200	436
450	20241127	132200	6918807450	50300	50200	50300	50200	960
451	20241127	132100	6870535150	50200	50300	50300	50100	673
452	20241127	132000	6836734150	50300	50300	50300	50200	524
453	20241127	131900	6810388250	50300	50200	50300	50100	440
454	20241127	131800	6788285250	50200	50200	50300	50100	1195
455	20241127	131700	6728278650	50200	50200	50300	50100	802
456	20241127	131600	6687978050	50200	50300	50300	50000	721
457	20241127	131500	6651787750	50200	50200	50300	50200	1193
458	20241127	131400	6591871750	50300	50200	50300	50000	2012
459	20241127	131300	6490854650	50200	50000	50200	49800	7459
460	20241127	131200	6117580950	49900	49800	50000	49800	3729
461	20241127	131100	5931445600	49850	49900	49900	49800	552
462	20241127	131000	5903921150	49900	49650	49900	49650	5895
463	20241127	130900	5610480000	49700	49650	49700	49650	260
464	20241127	130800	5597564800	49700	49650	49700	49650	205
465	20241127	130700	5587377150	49700	49650	49700	49650	394
466	20241127	130600	5567814450	49600	49600	49650	49550	386
467	20241127	130500	5548663250	49650	49550	49650	49550	431
468	20241127	130400	5527292000	49600	49600	49650	49550	223
469	20241127	130300	5516230650	49650	49650	49650	49650	323
470	20241127	130200	5500193700	49650	49700	49700	49600	245
471	20241127	130100	5488031050	49700	49650	49700	49550	293
472	20241127	130000	5473486650	49600	49600	49700	49550	172
473	20241127	125900	5464951200	49550	49600	49700	49550	889
474	20241127	125800	5420847800	49650	49750	49750	49600	1503
475	20241127	125700	5346175100	49700	49700	49750	49650	1014
476	20241127	125600	5295778200	49700	49700	49700	49650	213
477	20241127	125500	5285192350	49700	49700	49700	49700	283
478	20241127	125400	5271127250	49700	49650	49700	49650	1063
479	20241127	125300	5218338850	49650	49650	49650	49600	470
480	20241127	125200	5195014400	49600	49650	49650	49600	75
481	20241127	125100	5191292250	49650	49650	49650	49600	183
482	20241127	125000	5182206400	49650	49600	49650	49600	73
483	20241127	124900	5178583200	49650	49650	49700	49600	329
484	20241127	124800	5162242000	49700	49650	49700	49550	1248
485	20241127	124700	5100326100	49650	49600	49650	49600	716
486	20241127	124600	5064799750	49600	49600	49600	49550	522
487	20241127	124500	5038908850	49550	49550	49600	49550	267
488	20241127	124400	5025677900	49550	49550	49550	49500	580
489	20241127	124300	4996939050	49550	49550	49550	49500	237
490	20241127	124200	4985195750	49550	49500	49550	49500	390
491	20241127	124100	4965871350	49550	49550	49600	49450	1640
492	20241127	124000	4884625200	49600	49400	49600	49400	5601
493	20241127	123900	4607443600	49400	49450	49450	49400	175
494	20241127	123800	4598791250	49400	49450	49450	49400	95
495	20241127	123700	4594093650	49450	49450	49450	49400	380
496	20241127	123600	4575316950	49450	49450	49500	49400	2178
497	20241127	123500	4467611950	49450	49200	49450	49200	7040
498	20241127	123400	4120176600	49200	49150	49200	49150	640
499	20241127	123300	4088719150	49150	49200	49250	49150	306
500	20241127	123200	4073674300	49200	49200	49200	49200	48
501	20241127	123100	4071312700	49200	49200	49200	49200	90
502	20241127	123000	4066884700	49200	49200	49200	49150	161
503	20241127	122900	4058963650	49200	49250	49250	49200	154
504	20241127	122800	4051382450	49250	49200	49250	49200	152
505	20241127	122700	4043903550	49200	49200	49200	49150	281
506	20241127	122600	4030079050	49200	49100	49200	49100	245
507	20241127	122500	4018048900	49200	49200	49200	49100	551
508	20241127	122400	3990979600	49200	49150	49200	49150	144
509	20241127	122300	3983900300	49150	49200	49200	49150	83
510	20241127	122200	3979817350	49200	49200	49200	49150	220
511	20241127	122100	3968996300	49200	49150	49200	49150	192
512	20241127	122000	3959555200	49200	49200	49250	49150	123
513	20241127	121900	3953500800	49200	49250	49250	49150	168
514	20241127	121800	3945231450	49200	49250	49250	49200	153
515	20241127	121700	3937697000	49250	49250	49250	49200	55
516	20241127	121600	3934988850	49250	49300	49300	49250	142
517	20241127	121500	3927991900	49300	49300	49300	49100	299
518	20241127	121400	3913286350	49350	49300	49350	49300	548
519	20241127	121300	3886258700	49300	49250	49300	49250	1353
520	20241127	121200	3819591650	49250	49250	49250	49200	113
521	20241127	121100	3814029150	49250	49200	49250	49200	1206
522	20241127	121000	3754670100	49200	49200	49200	49150	53
523	20241127	120900	3752062600	49200	49200	49200	49200	124
524	20241127	120800	3745961800	49200	49200	49200	49200	33
525	20241127	120700	3744338200	49100	49200	49200	49100	266
526	20241127	120600	3731260950	49200	49200	49200	49150	165
527	20241127	120500	3723143350	49200	49200	49200	49150	94
528	20241127	120400	3718520650	49200	49200	49200	48900	438
529	20241127	120300	3697011750	49150	49150	49200	49150	95
530	20241127	120200	3692341100	49200	49150	49200	49150	364
531	20241127	120100	3674450400	49100	49150	49150	49100	20
532	20241127	120000	3673467500	49150	49100	49200	49100	102
533	20241127	115900	3668454200	49100	49150	49150	49100	96
534	20241127	115800	3663735900	49150	49150	49150	49100	83
535	20241127	115700	3659658050	49150	49150	49150	49100	116
536	20241127	115600	3653957800	49150	49050	49150	49000	120
537	20241127	115500	3648068400	48950	49100	49150	48950	177
538	20241127	115400	3639381450	49050	49100	49100	49050	72
539	20241127	115300	3635846300	49100	49100	49100	49000	568
540	20241127	115200	3608002200	49100	49100	49100	49100	149
541	20241127	115100	3600686300	49100	49100	49100	49100	11
542	20241127	115000	3600146200	49100	49050	49100	49050	164
543	20241127	114900	3592094150	49050	49050	49050	49050	91
544	20241127	114800	3587630600	49000	49100	49100	49000	41
545	20241127	114700	3585620550	49050	49000	49050	49000	324
546	20241127	114600	3569736800	49000	49000	49000	49000	61
547	20241127	114500	3566747800	49000	49000	49000	49000	128
548	20241127	114400	3560475800	49000	49000	49000	48950	87
549	20241127	114300	3556214500	48900	48900	49000	48900	140
550	20241127	114200	3549355600	49000	49150	49150	48900	288
551	20241127	114100	3535245100	49150	49100	49150	49050	80
552	20241127	114000	3531314550	49100	49100	49100	49050	124
553	20241127	113900	3525226400	49100	49100	49100	49050	93
554	20241127	113800	3520661600	49100	49150	49150	49050	196
555	20241127	113700	3511039000	49100	49100	49150	49100	62
556	20241127	113600	3507992650	49100	49100	49150	49100	163
557	20241127	113500	3499989200	49100	49100	49100	49050	77
558	20241127	113400	3496211150	49100	49100	49100	49050	75
559	20241127	113300	3492528950	49150	49000	49150	48950	154
560	20241127	113200	3484981800	49000	49000	49000	49000	68
561	20241127	113100	3481649800	49050	49150	49200	48900	422
562	20241127	113000	3460980300	49150	49200	49250	49050	127
563	20241127	112900	3454740400	49250	49200	49250	49200	21
564	20241127	112800	3453706250	49250	49200	49250	49200	241
565	20241127	112700	3441841250	49200	49250	49250	49050	162
566	20241127	112600	3433867650	49250	49200	49250	49100	123
567	20241127	112500	3427821000	49200	49150	49200	49150	92
568	20241127	112400	3423298800	49150	49200	49200	49150	87
569	20241127	112300	3419018500	49200	49200	49200	49150	85
570	20241127	112200	3414837000	49200	49200	49200	49150	41
571	20241127	112100	3412820950	49200	49200	49250	49150	216
572	20241127	112000	3402193600	49250	49200	49250	49100	322
573	20241127	111900	3386371650	49200	49200	49200	49150	142
574	20241127	111800	3379386750	49200	49150	49200	49150	67
575	20241127	111700	3376093550	49150	49200	49200	49100	238
576	20241127	111600	3364390850	49150	49200	49200	49150	62
577	20241127	111500	3361340700	49200	49200	49200	49150	26
578	20241127	111400	3360062300	49200	49150	49200	49000	340
579	20241127	111300	3343368850	49200	49300	49300	49200	544
580	20241127	111200	3316602900	49250	49300	49350	49250	170
581	20241127	111100	3308219600	49350	49300	49350	49300	62
582	20241127	111000	3305162650	49300	49300	49350	49200	132
583	20241127	110900	3298652250	49300	49300	49350	49200	363
584	20241127	110800	3280773500	49300	49300	49300	49300	116
585	20241127	110700	3275054700	49300	49300	49300	49300	185
586	20241127	110600	3265934200	49300	49300	49300	49250	101
587	20241127	110500	3260955750	49300	49300	49300	49300	89
588	20241127	110400	3256568050	49300	49300	49300	49250	90
589	20241127	110300	3252131550	49250	49300	49300	49250	100
590	20241127	110200	3247202150	49300	49300	49300	49250	128
591	20241127	110100	3240892000	49300	49250	49300	49250	253
592	20241127	110000	3228419300	49300	49250	49300	49200	102
593	20241127	105900	3223391750	49250	49300	49300	49250	79
594	20241127	105800	3219497300	49300	49300	49300	49100	411
595	20241127	105700	3199266600	49300	49250	49300	49250	222
596	20241127	105600	3188324550	49250	49250	49300	49250	352
597	20241127	105500	3170982550	49250	49250	49250	49200	185
598	20241127	105400	3161871800	49250	49250	49250	49250	78
599	20241127	105300	3158030300	49250	49250	49250	49200	132
600	20241127	105200	3151529550	49200	49200	49250	49200	114
601	20241127	105100	3145918250	49200	49200	49200	49150	96
602	20241127	105000	3141195400	49200	49150	49200	49150	82
603	20241127	104900	3137161450	49150	49150	49200	49150	44
604	20241127	104800	3134997550	49150	49100	49150	49100	124
605	20241127	104700	3128903050	49100	49150	49200	48850	390
606	20241127	104600	3109785500	49200	49150	49200	49150	227
607	20241127	104500	3098621900	49200	49250	49250	49200	245
608	20241127	104400	3086566450	49250	49200	49250	49200	272
609	20241127	104300	3073181000	49200	49200	49200	49200	88
610	20241127	104200	3068851400	49200	49150	49200	49100	375
611	20241127	104100	3050416550	49150	48950	49150	48900	1662
612	20241127	104000	2968939550	48900	49000	49000	48900	117
613	20241127	103900	2963211800	48950	49000	49000	48900	170
614	20241127	103800	2954884550	49000	48900	49000	48900	21
615	20241127	103700	2953857250	49000	49000	49000	48850	107
616	20241127	103600	2948616600	49000	48950	49000	48800	378
617	20241127	103500	2930141850	48950	49050	49050	48950	77
618	20241127	103400	2926368500	49050	49000	49050	48950	233
619	20241127	103300	2914950000	49000	49000	49050	49000	160
620	20241127	103200	2907107050	49000	49050	49050	48950	150
621	20241127	103100	2899753350	49050	49050	49050	48850	833
622	20241127	103000	2859000150	49100	49150	49150	49100	95
623	20241127	102900	2854333150	49100	49100	49100	49050	135
624	20241127	102800	2847705050	49100	49100	49100	49050	94
625	20241127	102700	2843090900	49100	49000	49100	49000	219
626	20241127	102600	2832357300	49000	48950	49000	48900	170
627	20241127	102500	2824031900	49000	49000	49000	48850	374
628	20241127	102400	2805735350	49050	49000	49050	48950	228
629	20241127	102300	2794556750	49050	48950	49050	48900	73
630	20241127	102200	2790982850	48950	48950	49000	48900	581
631	20241127	102100	2762537500	48950	49000	49000	48950	50
632	20241127	102000	2760087900	49000	49000	49100	48950	356
633	20241127	101900	2742638400	49000	48950	49000	48950	28
634	20241127	101800	2741267250	49000	49100	49100	49000	482
635	20241127	101700	2717641900	49050	49100	49100	49000	366
636	20241127	101600	2699673950	49100	49150	49150	49050	527
637	20241127	101500	2673808400	49150	49200	49200	49100	208
638	20241127	101400	2663581200	49200	49150	49200	49100	313
639	20241127	101300	2648204950	49150	49200	49200	49150	232
640	20241127	101200	2636795400	49150	49300	49300	49150	214
641	20241127	101100	2626273500	49300	49300	49300	49250	65
642	20241127	101000	2623069050	49300	49150	49300	49150	191
643	20241127	100900	2613659950	49150	49300	49300	49150	259
644	20241127	100800	2600906200	49300	49300	49350	49250	233
645	20241127	100700	2589415750	49300	49250	49350	49250	269
646	20241127	100600	2576163900	49250	49300	49350	49250	830
647	20241127	100500	2535243700	49300	49300	49300	49250	184
648	20241127	100400	2526172850	49300	49200	49300	49150	132
649	20241127	100300	2519675300	49150	49400	49400	49150	712
650	20241127	100200	2484544950	49400	49400	49400	49350	264
651	20241127	100100	2471507900	49400	49350	49400	49300	540
652	20241127	100000	2444855650	49300	49250	49300	49200	288
653	20241127	095900	2430662050	49250	49300	49350	49250	51
654	20241127	095800	2428148850	49350	49350	49350	49250	2345
655	20241127	095700	2312534650	49350	49300	49350	49300	503
656	20241127	095600	2287722400	49250	49200	49250	49200	134
657	20241127	095500	2281124200	49200	49150	49350	49100	431
658	20241127	095400	2259892050	49200	49350	49350	49200	432
659	20241127	095300	2238595200	49350	49350	49350	49300	988
660	20241127	095200	2189856850	49300	49250	49350	49100	1004
661	20241127	095100	2140374000	49200	49150	49250	49100	387
662	20241127	095000	2121345000	49150	49200	49200	49100	56
663	20241127	094900	2118592900	49200	49200	49200	49150	273
664	20241127	094800	2105165950	49200	49350	49350	49200	250
665	20241127	094700	2092841450	49300	49100	49350	49100	6141
666	20241127	094600	1790662900	49100	49100	49100	49050	198
667	20241127	094500	1780944800	49050	49050	49100	49000	621
668	20241127	094400	1750471800	49050	48950	49100	48900	977
669	20241127	094300	1702590850	49000	49000	49000	48950	67
670	20241127	094200	1699308850	49000	49000	49000	48900	230
671	20241127	094100	1688039950	49000	49000	49000	48600	1066
672	20241127	094000	1635915850	49000	48800	49000	48800	529
673	20241127	093900	1610023050	48900	48900	48950	48900	540
674	20241127	093800	1583613400	48900	48500	48900	48500	2200
675	20241127	093700	1476439100	48500	48750	48750	48500	186
676	20241127	093600	1467395650	48750	48750	48800	48550	994
677	20241127	093500	1419016250	48750	48600	48800	48550	1002
678	20241127	093400	1370190100	48600	48650	48750	48600	133
679	20241127	093300	1363724500	48750	48700	48750	48650	94
680	20241127	093200	1359146550	48750	48700	48750	48600	193
681	20241127	093100	1349741100	48750	48750	48800	48500	2345
682	20241127	093000	1235704500	48800	48750	48900	48750	149
683	20241127	092900	1228432550	48750	48800	48850	48750	364
684	20241127	092800	1210669150	48800	48900	48900	48800	160
685	20241127	092700	1202850900	48900	48900	48950	48900	541
686	20241127	092600	1176391450	48900	48900	48950	48850	184
687	20241127	092500	1167393350	48950	48700	48950	48700	424
688	20241127	092400	1146645800	48950	49050	49050	48700	2925
689	20241127	092300	1003830650	49050	49050	49250	49050	1837
690	20241127	092200	913563450	49250	49250	49300	49050	1770
691	20241127	092100	826504000	49250	48850	49250	48850	3359
692	20241127	092000	661900500	48850	48700	48850	48450	2515
693	20241127	091900	539397250	48700	48500	48700	48250	2635
694	20241127	091800	411287300	48550	48200	48700	48200	1976
695	20241127	091700	315493000	48200	48250	48250	48150	279
696	20241127	091600	302056750	48250	48350	48350	48250	67
697	20241127	091500	298820200	48150	48400	48400	48150	227
698	20241127	091400	287860900	48350	48350	48400	48350	145
699	20241127	091300	280846850	48350	48400	48450	48300	180
700	20241127	091200	272141550	48400	48350	48400	48300	215
701	20241127	091100	261749350	48300	48250	48300	48250	274
702	20241127	091000	248515200	48300	48350	48350	48150	205
703	20241127	090900	238632100	48300	48300	48350	48100	1380
704	20241127	090800	172182550	48300	48200	48300	48200	477
705	20241127	090700	149176700	48250	48100	48250	48100	524
706	20241127	090600	123936400	48150	48150	48150	48000	20
707	20241127	090500	122973550	48150	48050	48150	48000	70
708	20241127	090400	119610000	48200	48000	48200	48000	44
709	20241127	090300	117495200	48000	48050	48200	48000	805
710	20241127	090200	78812250	48100	48250	48250	48050	255
711	20241127	090100	66529150	48250	48050	48300	48050	255
712	20241127	090000	54237100	48200	48100	48200	48000	1129