KissMeData/229640/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	203200	5058293200	24100	24100	24100	24100	1636
3	20241114	203100	5058293200	24100	24100	24100	24100	0
4	20241114	203000	5058293200	24100	24100	24100	24100	0
5	20241114	202900	5058293200	24100	24100	24100	24100	0
6	20241114	202800	5058293200	24100	24100	24100	24100	0
7	20241114	202700	5058293200	24100	24100	24100	24100	0
8	20241114	202600	5058293200	24100	24100	24100	24100	0
9	20241114	202500	5058293200	24100	24100	24100	24100	0
10	20241114	202400	5058293200	24100	24100	24100	24100	0
11	20241114	202300	5058293200	24100	24100	24100	24100	0
12	20241114	202200	5058293200	24100	24100	24100	24100	0
13	20241114	202100	5058293200	24100	24100	24100	24100	0
14	20241114	202000	5058293200	24100	24100	24100	24100	0
15	20241114	201900	5058293200	24100	24100	24100	24100	0
16	20241114	201800	5058293200	24100	24100	24100	24100	0
17	20241114	201700	5058293200	24100	24100	24100	24100	0
18	20241114	201600	5058293200	24100	24100	24100	24100	0
19	20241114	201500	5058293200	24100	24100	24100	24100	0
20	20241114	201400	5058293200	24100	24100	24100	24100	0
21	20241114	201300	5058293200	24100	24100	24100	24100	0
22	20241114	201200	5058293200	24100	24100	24100	24100	0
23	20241114	201100	5058293200	24100	24100	24100	24100	0
24	20241114	201000	5058293200	24100	24100	24100	24100	0
25	20241114	200900	5058293200	24100	24100	24100	24100	0
26	20241114	200800	5058293200	24100	24100	24100	24100	0
27	20241114	200700	5058293200	24100	24100	24100	24100	0
28	20241114	200600	5058293200	24100	24100	24100	24100	0
29	20241114	200500	5058293200	24100	24100	24100	24100	0
30	20241114	200400	5058293200	24100	24100	24100	24100	0
31	20241114	200300	5058293200	24100	24100	24100	24100	0
32	20241114	200200	5058293200	24100	24100	24100	24100	1636
33	20241114	200100	5058293200	24100	24100	24100	24100	0
34	20241114	200000	5058293200	24100	24100	24100	24100	0
35	20241114	195900	5058293200	24100	24100	24100	24100	0
36	20241114	195800	5058293200	24100	24100	24100	24100	0
37	20241114	195700	5058293200	24100	24100	24100	24100	0
38	20241114	195600	5058293200	24100	24100	24100	24100	0
39	20241114	195500	5058293200	24100	24100	24100	24100	0
40	20241114	195400	5058293200	24100	24100	24100	24100	0
41	20241114	195300	5058293200	24100	24100	24100	24100	0
42	20241114	195200	5058293200	24100	24100	24100	24100	0
43	20241114	195100	5058293200	24100	24100	24100	24100	0
44	20241114	195000	5058293200	24100	24100	24100	24100	0
45	20241114	194900	5058293200	24100	24100	24100	24100	0
46	20241114	194800	5058293200	24100	24100	24100	24100	0
47	20241114	194700	5058293200	24100	24100	24100	24100	0
48	20241114	194600	5058293200	24100	24100	24100	24100	0
49	20241114	194500	5058293200	24100	24100	24100	24100	0
50	20241114	194400	5058293200	24100	24100	24100	24100	0
51	20241114	194300	5058293200	24100	24100	24100	24100	0
52	20241114	194200	5058293200	24100	24100	24100	24100	0
53	20241114	194100	5058293200	24100	24100	24100	24100	0
54	20241114	194000	5058293200	24100	24100	24100	24100	0
55	20241114	193900	5058293200	24100	24100	24100	24100	0
56	20241114	193800	5058293200	24100	24100	24100	24100	0
57	20241114	193700	5058293200	24100	24100	24100	24100	0
58	20241114	193600	5058293200	24100	24100	24100	24100	0
59	20241114	193500	5058293200	24100	24100	24100	24100	0
60	20241114	193400	5058293200	24100	24100	24100	24100	0
61	20241114	193300	5058293200	24100	24100	24100	24100	0
62	20241114	193200	5058293200	24100	24100	24100	24100	1636
63	20241114	193100	5058293200	24100	24100	24100	24100	0
64	20241114	193000	5058293200	24100	24100	24100	24100	0
65	20241114	192900	5058293200	24100	24100	24100	24100	0
66	20241114	192800	5058293200	24100	24100	24100	24100	0
67	20241114	192700	5058293200	24100	24100	24100	24100	0
68	20241114	192600	5058293200	24100	24100	24100	24100	0
69	20241114	192500	5058293200	24100	24100	24100	24100	0
70	20241114	192400	5058293200	24100	24100	24100	24100	0
71	20241114	192300	5058293200	24100	24100	24100	24100	0
72	20241114	192200	5058293200	24100	24100	24100	24100	0
73	20241114	192100	5058293200	24100	24100	24100	24100	0
74	20241114	192000	5058293200	24100	24100	24100	24100	0
75	20241114	191900	5058293200	24100	24100	24100	24100	0
76	20241114	191800	5058293200	24100	24100	24100	24100	0
77	20241114	191700	5058293200	24100	24100	24100	24100	0
78	20241114	191600	5058293200	24100	24100	24100	24100	0
79	20241114	191500	5058293200	24100	24100	24100	24100	0
80	20241114	191400	5058293200	24100	24100	24100	24100	0
81	20241114	191300	5058293200	24100	24100	24100	24100	0
82	20241114	191200	5058293200	24100	24100	24100	24100	0
83	20241114	191100	5058293200	24100	24100	24100	24100	0
84	20241114	191000	5058293200	24100	24100	24100	24100	0
85	20241114	190900	5058293200	24100	24100	24100	24100	0
86	20241114	190800	5058293200	24100	24100	24100	24100	0
87	20241114	190700	5058293200	24100	24100	24100	24100	0
88	20241114	190600	5058293200	24100	24100	24100	24100	0
89	20241114	190500	5058293200	24100	24100	24100	24100	0
90	20241114	190400	5058293200	24100	24100	24100	24100	0
91	20241114	190300	5058293200	24100	24100	24100	24100	0
92	20241114	190200	5058293200	24100	24100	24100	24100	1636
93	20241114	190100	5058293200	24100	24100	24100	24100	0
94	20241114	190000	5058293200	24100	24100	24100	24100	0
95	20241114	185900	5058293200	24100	24100	24100	24100	0
96	20241114	185800	5058293200	24100	24100	24100	24100	0
97	20241114	185700	5058293200	24100	24100	24100	24100	0
98	20241114	185600	5058293200	24100	24100	24100	24100	0
99	20241114	185500	5058293200	24100	24100	24100	24100	0
100	20241114	185400	5058293200	24100	24100	24100	24100	0
101	20241114	185300	5058293200	24100	24100	24100	24100	0
102	20241114	185200	5058293200	24100	24100	24100	24100	0
103	20241114	185100	5058293200	24100	24100	24100	24100	0
104	20241114	185000	5058293200	24100	24100	24100	24100	0
105	20241114	184900	5058293200	24100	24100	24100	24100	0
106	20241114	184800	5058293200	24100	24100	24100	24100	0
107	20241114	184700	5058293200	24100	24100	24100	24100	0
108	20241114	184600	5058293200	24100	24100	24100	24100	0
109	20241114	184500	5058293200	24100	24100	24100	24100	0
110	20241114	184400	5058293200	24100	24100	24100	24100	0
111	20241114	184300	5058293200	24100	24100	24100	24100	0
112	20241114	184200	5058293200	24100	24100	24100	24100	0
113	20241114	184100	5058293200	24100	24100	24100	24100	0
114	20241114	184000	5058293200	24100	24100	24100	24100	0
115	20241114	183900	5058293200	24100	24100	24100	24100	0
116	20241114	183800	5058293200	24100	24100	24100	24100	0
117	20241114	183700	5058293200	24100	24100	24100	24100	0
118	20241114	183600	5058293200	24100	24100	24100	24100	0
119	20241114	183500	5058293200	24100	24100	24100	24100	0
120	20241114	183400	5058293200	24100	24100	24100	24100	0
121	20241114	183300	5058293200	24100	24100	24100	24100	0
122	20241114	183200	5058293200	24100	24100	24100	24100	1636
123	20241114	183100	5058293200	24100	24100	24100	24100	0
124	20241114	183000	5058293200	24100	24100	24100	24100	0
125	20241114	182900	5058293200	24100	24100	24100	24100	0
126	20241114	182800	5058293200	24100	24100	24100	24100	0
127	20241114	182700	5058293200	24100	24100	24100	24100	0
128	20241114	182600	5058293200	24100	24100	24100	24100	0
129	20241114	182500	5058293200	24100	24100	24100	24100	0
130	20241114	182400	5058293200	24100	24100	24100	24100	0
131	20241114	182300	5058293200	24100	24100	24100	24100	0
132	20241114	182200	5058293200	24100	24100	24100	24100	0
133	20241114	182100	5058293200	24100	24100	24100	24100	0
134	20241114	182000	5058293200	24100	24100	24100	24100	0
135	20241114	181900	5058293200	24100	24100	24100	24100	0
136	20241114	181800	5058293200	24100	24100	24100	24100	0
137	20241114	181700	5058293200	24100	24100	24100	24100	0
138	20241114	181600	5058293200	24100	24100	24100	24100	0
139	20241114	181500	5058293200	24100	24100	24100	24100	0
140	20241114	181400	5058293200	24100	24100	24100	24100	0
141	20241114	181300	5058293200	24100	24100	24100	24100	0
142	20241114	181200	5058293200	24100	24100	24100	24100	0
143	20241114	181100	5058293200	24100	24100	24100	24100	0
144	20241114	181000	5058293200	24100	24100	24100	24100	0
145	20241114	180900	5058293200	24100	24100	24100	24100	0
146	20241114	180800	5058293200	24100	24100	24100	24100	0
147	20241114	180700	5058293200	24100	24100	24100	24100	0
148	20241114	180600	5058293200	24100	24100	24100	24100	0
149	20241114	180500	5058293200	24100	24100	24100	24100	0
150	20241114	180400	5058293200	24100	24100	24100	24100	0
151	20241114	180300	5058293200	24100	24100	24100	24100	0
152	20241114	180200	5058293200	24100	24100	24100	24100	1636
153	20241114	180100	5058293200	24100	24100	24100	24100	0
154	20241114	180000	5058293200	24100	24100	24100	24100	0
155	20241114	175900	5058293200	24100	24100	24100	24100	0
156	20241114	175800	5058293200	24100	24100	24100	24100	0
157	20241114	175700	5058293200	24100	24100	24100	24100	0
158	20241114	175600	5058293200	24100	24100	24100	24100	0
159	20241114	175500	5058293200	24100	24100	24100	24100	0
160	20241114	175400	5058293200	24100	24100	24100	24100	0
161	20241114	175300	5058293200	24100	24100	24100	24100	0
162	20241114	175200	5058293200	24100	24100	24100	24100	0
163	20241114	175100	5058293200	24100	24100	24100	24100	0
164	20241114	175000	5058293200	24100	24100	24100	24100	0
165	20241114	174900	5058293200	24100	24100	24100	24100	0
166	20241114	174800	5058293200	24100	24100	24100	24100	0
167	20241114	174700	5058293200	24100	24100	24100	24100	0
168	20241114	174600	5058293200	24100	24100	24100	24100	0
169	20241114	174500	5058293200	24100	24100	24100	24100	0
170	20241114	174400	5058293200	24100	24100	24100	24100	0
171	20241114	174300	5058293200	24100	24100	24100	24100	0
172	20241114	174200	5058293200	24100	24100	24100	24100	0
173	20241114	174100	5058293200	24100	24100	24100	24100	0
174	20241114	174000	5058293200	24100	24100	24100	24100	0
175	20241114	173900	5058293200	24100	24100	24100	24100	0
176	20241114	173800	5058293200	24100	24100	24100	24100	0
177	20241114	173700	5058293200	24100	24100	24100	24100	0
178	20241114	173600	5058293200	24100	24100	24100	24100	0
179	20241114	173500	5058293200	24100	24100	24100	24100	0
180	20241114	173400	5058293200	24100	24100	24100	24100	0
181	20241114	173300	5058293200	24100	24100	24100	24100	0
182	20241114	173200	5058293200	24100	24100	24100	24100	1636
183	20241114	173100	5058293200	24100	24100	24100	24100	0
184	20241114	173000	5058293200	24100	24100	24100	24100	0
185	20241114	172900	5058293200	24100	24100	24100	24100	0
186	20241114	172800	5058293200	24100	24100	24100	24100	0
187	20241114	172700	5058293200	24100	24100	24100	24100	0
188	20241114	172600	5058293200	24100	24100	24100	24100	0
189	20241114	172500	5058293200	24100	24100	24100	24100	0
190	20241114	172400	5058293200	24100	24100	24100	24100	0
191	20241114	172300	5058293200	24100	24100	24100	24100	0
192	20241114	172200	5058293200	24100	24100	24100	24100	0
193	20241114	172100	5058293200	24100	24100	24100	24100	0
194	20241114	172000	5058293200	24100	24100	24100	24100	0
195	20241114	171900	5058293200	24100	24100	24100	24100	0
196	20241114	171800	5058293200	24100	24100	24100	24100	0
197	20241114	171700	5058293200	24100	24100	24100	24100	0
198	20241114	171600	5058293200	24100	24100	24100	24100	0
199	20241114	171500	5058293200	24100	24100	24100	24100	0
200	20241114	171400	5058293200	24100	24100	24100	24100	0
201	20241114	171300	5058293200	24100	24100	24100	24100	0
202	20241114	171200	5058293200	24100	24100	24100	24100	0
203	20241114	171100	5058293200	24100	24100	24100	24100	0
204	20241114	171000	5058293200	24100	24100	24100	24100	0
205	20241114	170900	5058293200	24100	24100	24100	24100	0
206	20241114	170800	5058293200	24100	24100	24100	24100	0
207	20241114	170700	5058293200	24100	24100	24100	24100	0
208	20241114	170600	5058293200	24100	24100	24100	24100	0
209	20241114	170500	5058293200	24100	24100	24100	24100	0
210	20241114	170400	5058293200	24100	24100	24100	24100	0
211	20241114	170300	5058293200	24100	24100	24100	24100	0
212	20241114	170200	5058293200	24100	24100	24100	24100	1636
213	20241114	170100	5058293200	24100	24100	24100	24100	0
214	20241114	170000	5058293200	24100	24100	24100	24100	0
215	20241114	165900	5058293200	24100	24100	24100	24100	0
216	20241114	165800	5058293200	24100	24100	24100	24100	0
217	20241114	165700	5058293200	24100	24100	24100	24100	0
218	20241114	165600	5058293200	24100	24100	24100	24100	0
219	20241114	165500	5058293200	24100	24100	24100	24100	0
220	20241114	165400	5058293200	24100	24100	24100	24100	0
221	20241114	165300	5058293200	24100	24100	24100	24100	0
222	20241114	165200	5058293200	24100	24100	24100	24100	0
223	20241114	165100	5058293200	24100	24100	24100	24100	0
224	20241114	165000	5058293200	24100	24100	24100	24100	0
225	20241114	164900	5058293200	24100	24100	24100	24100	0
226	20241114	164800	5058293200	24100	24100	24100	24100	0
227	20241114	164700	5058293200	24100	24100	24100	24100	0
228	20241114	164600	5058293200	24100	24100	24100	24100	0
229	20241114	164500	5058293200	24100	24100	24100	24100	0
230	20241114	164400	5058293200	24100	24100	24100	24100	0
231	20241114	164300	5058293200	24100	24100	24100	24100	0
232	20241114	164200	5058293200	24100	24100	24100	24100	0
233	20241114	164100	5058293200	24100	24100	24100	24100	0
234	20241114	164000	5058293200	24100	24100	24100	24100	0
235	20241114	163900	5058293200	24100	24100	24100	24100	0
236	20241114	163800	5058293200	24100	24100	24100	24100	0
237	20241114	163700	5058293200	24100	24100	24100	24100	0
238	20241114	163600	5058293200	24100	24100	24100	24100	0
239	20241114	163500	5058293200	24100	24100	24100	24100	0
240	20241114	163400	5058293200	24100	24100	24100	24100	0
241	20241114	163300	5058293200	24100	24100	24100	24100	0
242	20241114	163200	5058293200	24100	24100	24100	24100	1636
243	20241114	163100	5058293200	24100	24100	24100	24100	0
244	20241114	163000	5058293200	24100	24100	24100	24100	1636
245	20241114	162900	5018865600	24100	24100	24100	24100	0
246	20241114	162800	5018865600	24100	24100	24100	24100	0
247	20241114	162700	5018865600	24100	24100	24100	24100	0
248	20241114	162600	5018865600	24100	24100	24100	24100	0
249	20241114	162500	5018865600	24100	24100	24100	24100	0
250	20241114	162400	5018865600	24100	24100	24100	24100	0
251	20241114	162300	5018865600	24100	24100	24100	24100	0
252	20241114	162200	5018865600	24100	24100	24100	24100	0
253	20241114	162100	5018865600	24100	24100	24100	24100	0
254	20241114	162000	5018865600	24100	24100	24100	24100	0
255	20241114	161900	5018865600	24100	24100	24100	24050	50
256	20241114	161800	5017662850	24050	24100	24100	24050	78
257	20241114	161700	5015785450	24150	24100	24150	24100	416
258	20241114	161600	5005759300	24150	24150	24150	24050	183
259	20241114	161500	5001352250	24150	24200	24200	24050	452
260	20241114	161400	4990455850	24200	24050	24200	24050	50
261	20241114	161300	4989246300	24200	24200	24200	24100	403
262	20241114	161200	4979516200	24200	24200	24200	24150	51
263	20241114	161100	4978282200	24150	24050	24200	24050	496
264	20241114	161000	4966321050	24200	24200	24200	24150	97
265	20241114	160900	4963975850	24150	24150	24200	24100	371
266	20241114	160800	4955025000	24150	24150	24150	24150	47
267	20241114	160700	4953889950	24150	24100	24150	24000	308
268	20241114	160600	4946461500	24100	24100	24100	24100	62
269	20241114	160500	4944967300	24100	24200	24200	23950	139
270	20241114	160400	4941615850	24200	24100	24200	23950	751
271	20241114	160300	4923554300	24200	24200	24200	24100	270
272	20241114	160200	4917030300	24200	24200	24200	24200	128
273	20241114	160100	4913932700	24200	24200	24200	24150	256
274	20241114	160000	4907747800	24200	24200	24200	24200	270
275	20241114	155900	4901213800	24200	24200	24200	24150	351
276	20241114	155800	4892725950	24200	24150	24200	24150	245
277	20241114	155700	4886806400	24150	24150	24150	24150	200
278	20241114	155600	4881976400	24150	24150	24150	24150	255
279	20241114	155500	4875818150	24150	24150	24150	24100	103
280	20241114	155400	4873331350	24150	24050	24150	24050	308
281	20241114	155300	4865906550	24100	24100	24100	24100	55
282	20241114	155200	4864581050	24100	24050	24100	24050	262
283	20241114	155100	4858268400	24050	24150	24150	24050	124
284	20241114	155000	4855285400	24150	24150	24150	24100	238
285	20241114	154900	4849547100	24150	24100	24150	24050	18
286	20241114	154800	4849113350	24050	24150	24150	24050	230
287	20241114	154700	4843568350	24100	24150	24150	24100	174
288	20241114	154600	4839374550	24150	24100	24150	24100	154
289	20241114	154500	4835663000	24050	24100	24100	24050	70
290	20241114	154400	4833977500	24100	24100	24100	24050	212
291	20241114	154300	4828869050	24100	24100	24150	24100	191
292	20241114	154200	4824264300	24100	24100	24200	24100	312
293	20241114	154100	4816730400	24100	24150	24200	24100	204
294	20241114	154000	4811803900	24150	24200	24250	24150	133
295	20241114	153900	4808584750	24250	24200	24250	24150	384
296	20241114	153800	4799291650	24200	24200	24200	24200	41
297	20241114	153700	4798299450	24200	24200	24200	24150	229
298	20241114	153600	4792758500	24150	24150	24200	24150	102
299	20241114	153500	4790294800	24150	24150	24200	24150	419
300	20241114	153400	4780174300	24150	24150	24150	24150	8
301	20241114	153300	4779981100	24200	24100	24200	24100	197
302	20241114	153200	4775230200	24100	24050	24100	24050	17
303	20241114	153100	4774820900	24100	24100	24100	24100	197
304	20241114	153000	4770073200	24100	24100	24100	24050	94
305	20241114	152900	4767808300	24050	24050	24100	24050	382
306	20241114	152800	4758621150	24100	24050	24100	24050	59
307	20241114	152700	4757199450	24100	24050	24100	24050	213
308	20241114	152600	4752067200	24100	24100	24100	24100	43
309	20241114	152500	4751030900	24100	24000	24100	24000	547
310	20241114	152400	4737876000	24050	24000	24050	24000	137
311	20241114	152300	4734587850	23900	23900	23950	23900	444
312	20241114	152200	4723956800	23950	23950	23950	23950	1828
313	20241114	152100	4680176200	23950	23950	23950	23950	75
314	20241114	152000	4678379950	23950	23900	23950	23900	396
315	20241114	151900	4668900100	23900	23950	23950	23900	238
316	20241114	151800	4663210850	23950	23900	23950	23900	45
317	20241114	151700	4662133650	23900	23850	23900	23850	337
318	20241114	151600	4654095950	23900	23850	23900	23850	943
319	20241114	151500	4631574850	23900	23900	23900	23900	79
320	20241114	151400	4629686750	23900	23850	23900	23850	376
321	20241114	151300	4620716250	23850	23850	23850	23800	274
322	20241114	151200	4614184050	23850	23850	23850	23850	55
323	20241114	151100	4612872300	23750	23850	23850	23750	632
324	20241114	151000	4597854300	23800	23800	23850	23800	355
325	20241114	150900	4589395300	23850	23850	23850	23850	57
326	20241114	150800	4588035850	23800	23850	23850	23750	3263
327	20241114	150700	4510379400	23850	23850	23850	23800	155
328	20241114	150600	4506690200	23900	23850	23900	23800	568
329	20241114	150500	4493141950	23850	23850	23850	23850	220
330	20241114	150400	4487894950	23850	23850	23850	23850	87
331	20241114	150300	4485820000	23850	23850	23850	23800	219
332	20241114	150200	4480596900	23850	23900	23900	23850	1463
333	20241114	150100	4445702000	23950	23900	23950	23900	243
334	20241114	150000	4439892600	23900	23850	23900	23850	205
335	20241114	145900	4434993600	23900	23900	23950	23850	399
336	20241114	145800	4425446450	23900	23950	23950	23900	90
337	20241114	145700	4423292950	23950	23950	23950	23900	347
338	20241114	145600	4414988650	23900	23950	23950	23900	286
339	20241114	145500	4408151500	23950	23900	23950	23900	449
340	20241114	145400	4397403150	23900	23900	23950	23900	148
341	20241114	145300	4393864250	23900	23950	23950	23900	560
342	20241114	145200	4380465600	23950	23950	23950	23950	372
343	20241114	145100	4371556200	23950	23900	23950	23900	206
344	20241114	145000	4366631100	23900	23900	23900	23850	446
345	20241114	144900	4355972300	23950	23900	23950	23900	296
346	20241114	144800	4348886800	23900	23850	23900	23850	40
347	20241114	144700	4347932300	23900	23950	23950	23850	502
348	20241114	144600	4335946200	23850	23850	23850	23850	411
349	20241114	144500	4326143850	23850	23800	23850	23800	105
350	20241114	144400	4323643950	23850	23850	23850	23800	247
351	20241114	144300	4317753750	23850	23850	23850	23800	64
352	20241114	144200	4316229000	23850	23850	23850	23850	219
353	20241114	144100	4311005850	23850	23800	23850	23800	22
354	20241114	144000	4310481250	23850	23850	23850	23850	208
355	20241114	143900	4305520450	23850	23850	23850	23800	781
356	20241114	143800	4286913650	23900	23900	23900	23900	202
357	20241114	143700	4282085850	23900	23850	23900	23850	321
358	20241114	143600	4274418200	23900	23850	23900	23850	188
359	20241114	143500	4269925050	23900	24000	24000	23900	23
360	20241114	143400	4269375150	23950	23850	24000	23850	834
361	20241114	143300	4249467350	23900	23900	23900	23850	14
362	20241114	143200	4249132800	23900	23900	23900	23850	300
363	20241114	143100	4241965300	23900	23900	23900	23850	23
364	20241114	143000	4241416350	23900	24000	24000	23850	391
365	20241114	142900	4232066300	23850	23950	23950	23850	344
366	20241114	142800	4223839850	24000	24000	24000	23900	825
367	20241114	142700	4204108750	24000	23900	24000	23900	651
368	20241114	142600	4188536650	23950	23950	23950	23950	151
369	20241114	142500	4184920200	23950	23950	24000	23950	359
370	20241114	142400	4176320450	24000	23950	24000	23950	512
371	20241114	142300	4164037550	24000	24000	24000	24000	374
372	20241114	142200	4155061550	24050	24000	24050	24000	38
373	20241114	142100	4154148150	24000	24000	24000	24000	192
374	20241114	142000	4149540150	24000	23950	24000	23950	177
375	20241114	141900	4145298950	24000	24000	24000	23950	272
376	20241114	141800	4138773600	24000	23950	24050	23900	216
377	20241114	141700	4133593650	23950	24000	24050	23900	477
378	20241114	141600	4122168650	23950	23950	24050	23950	166
379	20241114	141500	4118191950	23950	23950	24050	23950	294
380	20241114	141400	4111137450	23950	23950	23950	23900	88
381	20241114	141300	4109029900	23950	23950	23950	23950	568
382	20241114	141200	4095426300	23950	23950	23950	23900	197
383	20241114	141100	4090713150	23950	24000	24050	23950	278
384	20241114	141000	4084054500	24050	24000	24050	24000	255
385	20241114	140900	4077931100	23950	24000	24000	23950	146
386	20241114	140800	4074434350	23950	24000	24000	23950	521
387	20241114	140700	4061945350	24000	24000	24000	24000	73
388	20241114	140600	4060193350	24000	24000	24000	24000	320
389	20241114	140500	4052513350	24000	23950	24000	23950	192
390	20241114	140400	4047913250	24000	24000	24000	24000	188
391	20241114	140300	4043401250	24000	24000	24000	24000	35
392	20241114	140200	4042561250	24000	23950	24000	23950	544
393	20241114	140100	4029505500	24000	24000	24000	24000	4
394	20241114	140000	4029409500	24000	24000	24000	24000	224
395	20241114	135900	4024033500	24000	24000	24000	24000	0
396	20241114	135800	4024033500	24000	23950	24000	23950	256
397	20241114	135700	4017892900	23950	23950	23950	23950	22
398	20241114	135600	4017366000	23950	24000	24000	23950	246
399	20241114	135500	4011474250	24000	23950	24000	23950	34
400	20241114	135400	4010658300	23950	23950	23950	23950	260
401	20241114	135300	4004431300	23950	23950	23950	23900	407
402	20241114	135200	3994688800	23950	23950	23950	23900	28
403	20241114	135100	3994018950	23950	23950	23950	23950	233
404	20241114	135000	3988438600	23950	23900	23950	23900	53
405	20241114	134900	3987171800	23900	23950	23950	23850	2620
406	20241114	134800	3924553750	23950	23900	24000	23900	208
407	20241114	134700	3919570750	23900	23900	23900	23900	197
408	20241114	134600	3914862450	23900	24000	24000	23900	115
409	20241114	134500	3912110200	23900	23950	23950	23900	1177
410	20241114	134400	3883967500	24000	24000	24000	24000	22
411	20241114	134300	3883439500	24000	23900	24000	23900	231
412	20241114	134200	3877905800	23950	23950	23950	23900	82
413	20241114	134100	3875942900	23950	23950	23950	23950	239
414	20241114	134000	3870218850	23950	23950	23950	23950	11
415	20241114	133900	3869955400	23950	23950	23950	23950	188
416	20241114	133800	3865452800	23950	23950	23950	23950	492
417	20241114	133700	3853669400	24000	24000	24000	24000	301
418	20241114	133600	3846445400	24000	24000	24050	24000	37
419	20241114	133500	3845555700	24000	23950	24000	23950	267
420	20241114	133400	3839150250	23950	24000	24050	23950	198
421	20241114	133300	3834398400	24000	23950	24000	23950	110
422	20241114	133200	3831762150	24000	24000	24050	24000	203
423	20241114	133100	3826890100	23950	23950	23950	23950	42
424	20241114	133000	3825884200	23950	23850	23950	23850	341
425	20241114	132900	3817725400	23900	23850	23900	23850	51
426	20241114	132800	3816506850	23850	23850	23900	23850	1310
427	20241114	132700	3785253200	23850	23900	23950	23850	137
428	20241114	132600	3781981850	23900	23900	23950	23900	1183
429	20241114	132500	3753706350	23900	24000	24000	23900	951
430	20241114	132400	3730887700	24000	24000	24050	24000	242
431	20241114	132300	3725067900	24000	24000	24050	24000	187
432	20241114	132200	3720571900	24000	24000	24100	24000	208
433	20241114	132100	3715569550	24000	24050	24100	24000	364
434	20241114	132000	3706814000	24050	24000	24050	24000	737
435	20241114	131900	3689125900	24000	24050	24050	24000	626
436	20241114	131800	3674070850	24050	24100	24100	24050	554
437	20241114	131700	3660747100	24050	24050	24150	24050	20
438	20241114	131600	3660266000	24000	24000	24050	24000	71
439	20241114	131500	3658558800	24000	24000	24050	24000	383
440	20241114	131400	3649351500	24050	24100	24150	24050	1024
441	20241114	131300	3624706500	24050	24050	24100	24050	215
442	20241114	131200	3619525350	24050	24100	24100	24050	227
443	20241114	131100	3614063750	24100	24050	24150	24050	408
444	20241114	131000	3604231100	24050	24050	24100	24050	12
445	20241114	130900	3603942250	24100	24050	24100	24050	402
446	20241114	130800	3594262800	24050	24050	24100	24050	19
447	20241114	130700	3593805750	24050	24000	24100	24000	544
448	20241114	130600	3580746050	24000	24000	24100	24000	17
449	20241114	130500	3580337550	24100	23900	24100	23900	15
450	20241114	130400	3579978000	23900	24050	24100	23900	2127
451	20241114	130300	3528939300	24100	24100	24200	24050	283
452	20241114	130200	3522118900	24100	24100	24100	24050	640
453	20241114	130100	3506695050	24100	24150	24150	24100	346
454	20241114	130000	3498339550	24150	24250	24250	24150	48
455	20241114	125900	3497180050	24200	24150	24200	24150	239
456	20241114	125800	3491396750	24150	24150	24200	24150	154
457	20241114	125700	3487677550	24100	24050	24150	24050	47
458	20241114	125600	3486543100	24050	24050	24150	24050	252
459	20241114	125500	3480471500	24050	24100	24150	24050	64
460	20241114	125400	3478929200	24150	24000	24200	24000	406
461	20241114	125300	3469151150	24050	24100	24100	24000	947
462	20241114	125200	3446368250	24100	24200	24250	24100	693
463	20241114	125100	3429613800	24150	24150	24200	24150	10
464	20241114	125000	3429372150	24150	24200	24200	24150	299
465	20241114	124900	3422137600	24150	24200	24250	24150	223
466	20241114	124800	3416740900	24200	24150	24200	24150	126
467	20241114	124700	3413691950	24200	24150	24200	24150	42
468	20241114	124600	3412675850	24150	24150	24200	24100	94
469	20241114	124500	3410405800	24100	24100	24150	24100	48
470	20241114	124400	3409247000	24100	24100	24150	24100	201
471	20241114	124300	3404393250	24100	24050	24150	24050	53
472	20241114	124200	3403117650	24050	24050	24100	24050	584
473	20241114	124100	3389060850	24050	24150	24150	24050	396
474	20241114	124000	3379507400	24100	24150	24150	24050	934
475	20241114	123900	3356987150	24150	24150	24250	24150	364
476	20241114	123800	3348178350	24150	24250	24250	24150	333
477	20241114	123700	3340119750	24250	24200	24300	24200	331
478	20241114	123600	3332095550	24200	24150	24200	24150	7
479	20241114	123500	3331926250	24150	24150	24300	24150	234
480	20241114	123400	3326260300	24200	24200	24300	24150	378
481	20241114	123300	3317112500	24200	24300	24300	24200	294
482	20241114	123200	3309981600	24250	24300	24300	24250	708
483	20241114	123100	3292796500	24300	24350	24350	24300	231
484	20241114	123000	3287173650	24300	24300	24350	24300	64
485	20241114	122900	3285616100	24350	24300	24350	24300	127
486	20241114	122800	3282529900	24250	24300	24300	24250	148
487	20241114	122700	3278933750	24250	24300	24300	24250	417
488	20241114	122600	3268821350	24300	24400	24400	24300	1017
489	20241114	122500	3244080750	24400	24400	24400	24350	310
490	20241114	122400	3236519000	24400	24400	24400	24350	122
491	20241114	122300	3233543500	24400	24400	24450	24400	337
492	20241114	122200	3225320550	24400	24450	24450	24400	371
493	20241114	122100	3216258400	24450	24450	24450	24450	27
494	20241114	122000	3215598250	24450	24400	24450	24400	594
495	20241114	121900	3201101100	24400	24400	24400	24400	14
496	20241114	121800	3200759500	24400	24300	24400	24300	395
497	20241114	121700	3191145350	24300	24350	24350	24300	866
498	20241114	121600	3170061100	24400	24450	24450	24400	268
499	20241114	121500	3163521850	24450	24450	24450	24400	739
500	20241114	121400	3145485850	24450	24450	24450	24400	234
501	20241114	121300	3139765900	24450	24450	24450	24450	89
502	20241114	121200	3137589850	24450	24450	24450	24400	216
503	20241114	121100	3132309400	24450	24400	24450	24400	712
504	20241114	121000	3114933100	24450	24400	24450	24400	195
505	20241114	120900	3110165500	24400	24400	24450	24400	350
506	20241114	120800	3101625400	24400	24450	24450	24350	548
507	20241114	120700	3088244000	24450	24400	24450	24400	4898
508	20241114	120600	2968732550	24400	24350	24400	24350	1224
509	20241114	120500	2938868900	24350	24350	24400	24350	416
510	20241114	120400	2928739000	24300	24350	24350	24300	246
511	20241114	120300	2922750350	24350	24350	24400	24350	1355
512	20241114	120200	2889710450	24400	24350	24400	24300	2351
513	20241114	120100	2832404350	24350	24300	24350	24300	1332
514	20241114	120000	2800018650	24300	24200	24300	24200	339
515	20241114	115900	2791796450	24200	24200	24250	24200	1845
516	20241114	115800	2747131250	24200	24150	24200	24050	383
517	20241114	115700	2737874900	24150	24150	24150	24150	286
518	20241114	115600	2730968000	24200	24100	24200	24100	2362
519	20241114	115500	2673875650	24100	24050	24100	24000	352
520	20241114	115400	2665419050	24050	24000	24050	24000	150
521	20241114	115300	2661818900	24000	23950	24000	23900	820
522	20241114	115200	2642159450	24000	24000	24000	23950	210
523	20241114	115100	2637121950	24000	24000	24000	23900	884
524	20241114	115000	2615913950	24000	24000	24000	24000	3
525	20241114	114900	2615841950	24000	24000	24050	23950	728
526	20241114	114800	2598368600	24050	24000	24050	24000	1258
527	20241114	114700	2568138700	24050	24050	24100	24000	369
528	20241114	114600	2559268500	24050	24050	24100	24000	501
529	20241114	114500	2547226450	24000	24150	24150	24000	1940
530	20241114	114400	2500621950	24200	24150	24200	24050	1458
531	20241114	114300	2465457500	24200	24200	24200	24200	7
532	20241114	114200	2465288100	24200	24200	24200	24200	193
533	20241114	114100	2460617500	24200	24200	24200	24150	79
534	20241114	114000	2458707900	24150	24150	24150	24150	909
535	20241114	113900	2436755550	24150	24100	24150	24100	1021
536	20241114	113800	2412144500	24100	24150	24150	24100	478
537	20241114	113700	2400601500	24100	24150	24150	24100	209
538	20241114	113600	2395554250	24150	24150	24150	24100	241
539	20241114	113500	2389734400	24150	24100	24150	24100	163
540	20241114	113400	2385806000	24050	24150	24150	24050	721
541	20241114	113300	2368428600	24100	24150	24150	24100	53
542	20241114	113200	2367151200	24150	24150	24150	24150	394
543	20241114	113100	2357636100	24150	24150	24150	24100	39
544	20241114	113000	2356696000	24100	24050	24100	24050	291
545	20241114	112900	2349686050	24050	24150	24150	24050	316
546	20241114	112800	2342061550	24100	24150	24150	24100	319
547	20241114	112700	2334372600	24150	24100	24150	24100	1661
548	20241114	112600	2294336600	24100	24100	24100	24050	2042
549	20241114	112500	2245143900	24050	24100	24150	24050	250
550	20241114	112400	2239116300	24150	24150	24150	24100	564
551	20241114	112300	2225521850	24150	24150	24150	24150	193
552	20241114	112200	2220860900	24150	24200	24200	24150	504
553	20241114	112100	2208686550	24150	24200	24200	24150	210
554	20241114	112000	2203605000	24200	24200	24200	24150	182
555	20241114	111900	2199209550	24200	24100	24200	24100	70
556	20241114	111800	2197517800	24150	24150	24200	24100	214
557	20241114	111700	2192349900	24150	24150	24150	24150	412
558	20241114	111600	2182400100	24100	24150	24150	24100	331
559	20241114	111500	2174407950	24150	24150	24150	24150	887
560	20241114	111400	2152986900	24150	24100	24150	24100	128
561	20241114	111300	2149902000	24100	24100	24100	24100	191
562	20241114	111200	2145298900	24100	24100	24100	24100	150
563	20241114	111100	2141683900	24100	24100	24100	24100	106
564	20241114	111000	2139129300	24000	24100	24150	24000	631
565	20241114	110900	2123929200	24050	24200	24200	24050	3973
566	20241114	110800	2027987350	24200	24150	24200	24150	1438
567	20241114	110700	1993194250	24150	24200	24200	24100	285
568	20241114	110600	1986311700	24150	24100	24200	24100	875
569	20241114	110500	1965181450	24100	24150	24150	24100	178
570	20241114	110400	1960883700	24150	24150	24200	24100	361
571	20241114	110300	1952170900	24200	24150	24200	24150	1010
572	20241114	110200	1927779200	24150	24100	24150	24050	366
573	20241114	110100	1918956700	24050	24150	24150	24050	55
574	20241114	110000	1917631950	24150	24100	24150	24050	803
575	20241114	105900	1898290050	24150	24150	24200	24150	158
576	20241114	105800	1894474200	24150	24150	24150	24100	224
577	20241114	105700	1889072400	24150	24200	24200	24100	1448
578	20241114	105600	1854128950	24150	24200	24200	24100	1841
579	20241114	105500	1809660750	24200	24150	24200	24100	650
580	20241114	105400	1793959250	24150	24150	24200	24100	1372
581	20241114	105300	1760843600	24150	24100	24150	24100	582
582	20241114	105200	1746791400	24050	23950	24100	23950	2074
583	20241114	105100	1696960400	24000	23900	24000	23900	2963
584	20241114	105000	1625935000	23900	23900	23950	23900	1037
585	20241114	104900	1601148600	23900	23900	23950	23900	400
586	20241114	104800	1591588550	23900	23900	23950	23800	703
587	20241114	104700	1574780650	23900	23750	23900	23750	4174
588	20241114	104600	1475287550	23750	23750	23800	23700	2652
589	20241114	104500	1412322700	23750	23700	23750	23600	679
590	20241114	104400	1396209000	23700	23600	23750	23600	647
591	20241114	104300	1380868350	23550	23600	23700	23550	2322
592	20241114	104200	1326014300	23600	23550	23600	23500	261
593	20241114	104100	1319867700	23550	23600	23600	23550	391
594	20241114	104000	1310641150	23600	23450	23600	23450	588
595	20241114	103900	1296809100	23550	23450	23550	23400	137
596	20241114	103800	1293597200	23600	23550	23600	23450	1112
597	20241114	103700	1267450650	23600	23650	23650	23550	644
598	20241114	103600	1252260550	23600	23650	23650	23600	987
599	20241114	103500	1228927200	23600	23600	23600	23550	324
600	20241114	103400	1221280850	23550	23600	23600	23550	1071
601	20241114	103300	1196031750	23650	23600	23650	23600	855
602	20241114	103200	1175853600	23600	23550	23650	23550	1570
603	20241114	103100	1138818500	23600	23600	23650	23550	210
604	20241114	103000	1133862650	23550	23500	23550	23450	3221
605	20241114	102900	1058079100	23400	23500	23500	23400	554
606	20241114	102800	1045114800	23450	23450	23500	23450	2002
607	20241114	102700	998166100	23450	23400	23500	23400	1226
608	20241114	102600	969425150	23300	23450	23450	23300	1855
609	20241114	102500	926125850	23300	23450	23450	23300	666
610	20241114	102400	910607700	23400	23450	23450	23300	956
611	20241114	102300	888251200	23450	23400	23450	23350	415
612	20241114	102200	878537950	23450	23450	23450	23400	578
613	20241114	102100	865007450	23500	23550	23550	23450	127
614	20241114	102000	862026850	23500	23550	23550	23450	947
615	20241114	101900	839779300	23500	23550	23550	23500	1004
616	20241114	101800	816136500	23550	23500	23550	23450	351
617	20241114	101700	807885300	23500	23500	23600	23450	695
618	20241114	101600	791566950	23500	23500	23500	23450	438
619	20241114	101500	781281150	23500	23550	23550	23350	961
620	20241114	101400	758703800	23550	23550	23600	23400	2590
621	20241114	101300	698030250	23450	23550	23600	23450	2115
622	20241114	101200	648318600	23550	23650	23650	23550	100
623	20241114	101100	645959600	23600	23650	23650	23500	846
624	20241114	101000	626035100	23650	23600	23650	23600	812
625	20241114	100900	606870550	23600	23300	23650	23300	929
626	20241114	100800	585031650	23300	23250	23350	23250	1988
627	20241114	100700	538738300	23250	23250	23300	23250	704
628	20241114	100600	522360600	23250	23400	23400	23150	3918
629	20241114	100500	431165850	23350	23350	23450	23350	2645
630	20241114	100400	369380600	23450	23550	23550	23350	1825
631	20241114	100300	326688200	23450	23500	23500	23400	2243
632	20241114	100200	274047800	23450	23350	23450	23350	935
633	20241114	100100	252164300	23350	23350	23450	23350	1421
634	20241114	100000	218936850	23300	23100	23400	23100	9446