KissMeData/071320/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194400	1126816850	50400	50400	50400	50400	176
3	20241118	194300	1126816850	50400	50400	50400	50400	0
4	20241118	194200	1126816850	50400	50400	50400	50400	0
5	20241118	194100	1126816850	50400	50400	50400	50400	0
6	20241118	194000	1126816850	50400	50400	50400	50400	0
7	20241118	193900	1126816850	50400	50400	50400	50400	0
8	20241118	193800	1126816850	50400	50400	50400	50400	0
9	20241118	193700	1126816850	50400	50400	50400	50400	0
10	20241118	193600	1126816850	50400	50400	50400	50400	0
11	20241118	193500	1126816850	50400	50400	50400	50400	0
12	20241118	193400	1126816850	50400	50400	50400	50400	0
13	20241118	193300	1126816850	50400	50400	50400	50400	0
14	20241118	193200	1126816850	50400	50400	50400	50400	0
15	20241118	193100	1126816850	50400	50400	50400	50400	0
16	20241118	193000	1126816850	50400	50400	50400	50400	0
17	20241118	192900	1126816850	50400	50400	50400	50400	0
18	20241118	192800	1126816850	50400	50400	50400	50400	0
19	20241118	192700	1126816850	50400	50400	50400	50400	0
20	20241118	192600	1126816850	50400	50400	50400	50400	0
21	20241118	192500	1126816850	50400	50400	50400	50400	0
22	20241118	192400	1126816850	50400	50400	50400	50400	0
23	20241118	192300	1126816850	50400	50400	50400	50400	0
24	20241118	192200	1126816850	50400	50400	50400	50400	0
25	20241118	192100	1126816850	50400	50400	50400	50400	0
26	20241118	192000	1126816850	50400	50400	50400	50400	0
27	20241118	191900	1126816850	50400	50400	50400	50400	0
28	20241118	191800	1126816850	50400	50400	50400	50400	0
29	20241118	191700	1126816850	50400	50400	50400	50400	0
30	20241118	191600	1126816850	50400	50400	50400	50400	0
31	20241118	191500	1126816850	50400	50400	50400	50400	0
32	20241118	191400	1126816850	50400	50400	50400	50400	176
33	20241118	191300	1126816850	50400	50400	50400	50400	0
34	20241118	191200	1126816850	50400	50400	50400	50400	0
35	20241118	191100	1126816850	50400	50400	50400	50400	0
36	20241118	191000	1126816850	50400	50400	50400	50400	0
37	20241118	190900	1126816850	50400	50400	50400	50400	0
38	20241118	190800	1126816850	50400	50400	50400	50400	0
39	20241118	190700	1126816850	50400	50400	50400	50400	0
40	20241118	190600	1126816850	50400	50400	50400	50400	0
41	20241118	190500	1126816850	50400	50400	50400	50400	0
42	20241118	190400	1126816850	50400	50400	50400	50400	0
43	20241118	190300	1126816850	50400	50400	50400	50400	0
44	20241118	190200	1126816850	50400	50400	50400	50400	0
45	20241118	190100	1126816850	50400	50400	50400	50400	0
46	20241118	190000	1126816850	50400	50400	50400	50400	0
47	20241118	185900	1126816850	50400	50400	50400	50400	0
48	20241118	185800	1126816850	50400	50400	50400	50400	0
49	20241118	185700	1126816850	50400	50400	50400	50400	0
50	20241118	185600	1126816850	50400	50400	50400	50400	0
51	20241118	185500	1126816850	50400	50400	50400	50400	0
52	20241118	185400	1126816850	50400	50400	50400	50400	0
53	20241118	185300	1126816850	50400	50400	50400	50400	0
54	20241118	185200	1126816850	50400	50400	50400	50400	0
55	20241118	185100	1126816850	50400	50400	50400	50400	0
56	20241118	185000	1126816850	50400	50400	50400	50400	0
57	20241118	184900	1126816850	50400	50400	50400	50400	0
58	20241118	184800	1126816850	50400	50400	50400	50400	0
59	20241118	184700	1126816850	50400	50400	50400	50400	0
60	20241118	184600	1126816850	50400	50400	50400	50400	0
61	20241118	184500	1126816850	50400	50400	50400	50400	0
62	20241118	184400	1126816850	50400	50400	50400	50400	176
63	20241118	184300	1126816850	50400	50400	50400	50400	0
64	20241118	184200	1126816850	50400	50400	50400	50400	0
65	20241118	184100	1126816850	50400	50400	50400	50400	0
66	20241118	184000	1126816850	50400	50400	50400	50400	0
67	20241118	183900	1126816850	50400	50400	50400	50400	0
68	20241118	183800	1126816850	50400	50400	50400	50400	0
69	20241118	183700	1126816850	50400	50400	50400	50400	0
70	20241118	183600	1126816850	50400	50400	50400	50400	0
71	20241118	183500	1126816850	50400	50400	50400	50400	0
72	20241118	183400	1126816850	50400	50400	50400	50400	0
73	20241118	183300	1126816850	50400	50400	50400	50400	0
74	20241118	183200	1126816850	50400	50400	50400	50400	0
75	20241118	183100	1126816850	50400	50400	50400	50400	0
76	20241118	183000	1126816850	50400	50400	50400	50400	0
77	20241118	182900	1126816850	50400	50400	50400	50400	0
78	20241118	182800	1126816850	50400	50400	50400	50400	0
79	20241118	182700	1126816850	50400	50400	50400	50400	0
80	20241118	182600	1126816850	50400	50400	50400	50400	0
81	20241118	182500	1126816850	50400	50400	50400	50400	0
82	20241118	182400	1126816850	50400	50400	50400	50400	0
83	20241118	182300	1126816850	50400	50400	50400	50400	0
84	20241118	182200	1126816850	50400	50400	50400	50400	0
85	20241118	182100	1126816850	50400	50400	50400	50400	0
86	20241118	182000	1126816850	50400	50400	50400	50400	0
87	20241118	181900	1126816850	50400	50400	50400	50400	0
88	20241118	181800	1126816850	50400	50400	50400	50400	0
89	20241118	181700	1126816850	50400	50400	50400	50400	0
90	20241118	181600	1126816850	50400	50400	50400	50400	0
91	20241118	181500	1126816850	50400	50400	50400	50400	0
92	20241118	181400	1126816850	50400	50400	50400	50400	176
93	20241118	181300	1126816850	50400	50400	50400	50400	0
94	20241118	181200	1126816850	50400	50400	50400	50400	0
95	20241118	181100	1126816850	50400	50400	50400	50400	0
96	20241118	181000	1126816850	50400	50400	50400	50400	0
97	20241118	180900	1126816850	50400	50400	50400	50400	0
98	20241118	180800	1126816850	50400	50400	50400	50400	0
99	20241118	180700	1126816850	50400	50400	50400	50400	0
100	20241118	180600	1126816850	50400	50400	50400	50400	0
101	20241118	180500	1126816850	50400	50400	50400	50400	0
102	20241118	180400	1126816850	50400	50400	50400	50400	0
103	20241118	180300	1126816850	50400	50400	50400	50400	0
104	20241118	180200	1126816850	50400	50400	50400	50400	0
105	20241118	180100	1126816850	50400	50400	50400	50400	0
106	20241118	180000	1126816850	50400	50400	50400	50400	0
107	20241118	175900	1126816850	50400	50400	50400	50400	0
108	20241118	175800	1126816850	50400	50400	50400	50400	0
109	20241118	175700	1126816850	50400	50400	50400	50400	0
110	20241118	175600	1126816850	50400	50400	50400	50400	0
111	20241118	175500	1126816850	50400	50400	50400	50400	0
112	20241118	175400	1126816850	50400	50400	50400	50400	0
113	20241118	175300	1126816850	50400	50400	50400	50400	0
114	20241118	175200	1126816850	50400	50400	50400	50400	0
115	20241118	175100	1126816850	50400	50400	50400	50400	0
116	20241118	175000	1126816850	50400	50400	50400	50400	0
117	20241118	174900	1126816850	50400	50400	50400	50400	0
118	20241118	174800	1126816850	50400	50400	50400	50400	0
119	20241118	174700	1126816850	50400	50400	50400	50400	0
120	20241118	174600	1126816850	50400	50400	50400	50400	0
121	20241118	174500	1126816850	50400	50400	50400	50400	0
122	20241118	174400	1126816850	50400	50400	50400	50400	176
123	20241118	174300	1126816850	50400	50400	50400	50400	0
124	20241118	174200	1126816850	50400	50400	50400	50400	0
125	20241118	174100	1126816850	50400	50400	50400	50400	0
126	20241118	174000	1126816850	50400	50400	50400	50400	0
127	20241118	173900	1126816850	50400	50400	50400	50400	0
128	20241118	173800	1126816850	50400	50400	50400	50400	0
129	20241118	173700	1126816850	50400	50400	50400	50400	0
130	20241118	173600	1126816850	50400	50400	50400	50400	0
131	20241118	173500	1126816850	50400	50400	50400	50400	0
132	20241118	173400	1126816850	50400	50400	50400	50400	0
133	20241118	173300	1126816850	50400	50400	50400	50400	0
134	20241118	173200	1126816850	50400	50400	50400	50400	0
135	20241118	173100	1126816850	50400	50400	50400	50400	0
136	20241118	173000	1126816850	50400	50400	50400	50400	0
137	20241118	172900	1126816850	50400	50400	50400	50400	0
138	20241118	172800	1126816850	50400	50400	50400	50400	0
139	20241118	172700	1126816850	50400	50400	50400	50400	0
140	20241118	172600	1126816850	50400	50400	50400	50400	0
141	20241118	172500	1126816850	50400	50400	50400	50400	0
142	20241118	172400	1126816850	50400	50400	50400	50400	0
143	20241118	172300	1126816850	50400	50400	50400	50400	0
144	20241118	172200	1126816850	50400	50400	50400	50400	0
145	20241118	172100	1126816850	50400	50400	50400	50400	0
146	20241118	172000	1126816850	50400	50400	50400	50400	0
147	20241118	171900	1126816850	50400	50400	50400	50400	0
148	20241118	171800	1126816850	50400	50400	50400	50400	0
149	20241118	171700	1126816850	50400	50400	50400	50400	0
150	20241118	171600	1126816850	50400	50400	50400	50400	0
151	20241118	171500	1126816850	50400	50400	50400	50400	0
152	20241118	171400	1126816850	50400	50400	50400	50400	176
153	20241118	171300	1126816850	50400	50400	50400	50400	0
154	20241118	171200	1126816850	50400	50400	50400	50400	0
155	20241118	171100	1126816850	50400	50400	50400	50400	0
156	20241118	171000	1126816850	50400	50400	50400	50400	0
157	20241118	170900	1126816850	50400	50400	50400	50400	0
158	20241118	170800	1126816850	50400	50400	50400	50400	0
159	20241118	170700	1126816850	50400	50400	50400	50400	0
160	20241118	170600	1126816850	50400	50400	50400	50400	0
161	20241118	170500	1126816850	50400	50400	50400	50400	0
162	20241118	170400	1126816850	50400	50400	50400	50400	0
163	20241118	170300	1126816850	50400	50400	50400	50400	0
164	20241118	170200	1126816850	50400	50400	50400	50400	0
165	20241118	170100	1126816850	50400	50400	50400	50400	0
166	20241118	170000	1126816850	50400	50400	50400	50400	0
167	20241118	165900	1126816850	50400	50400	50400	50400	0
168	20241118	165800	1126816850	50400	50400	50400	50400	0
169	20241118	165700	1126816850	50400	50400	50400	50400	0
170	20241118	165600	1126816850	50400	50400	50400	50400	0
171	20241118	165500	1126816850	50400	50400	50400	50400	0
172	20241118	165400	1126816850	50400	50400	50400	50400	0
173	20241118	165300	1126816850	50400	50400	50400	50400	0
174	20241118	165200	1126816850	50400	50400	50400	50400	0
175	20241118	165100	1126816850	50400	50400	50400	50400	0
176	20241118	165000	1126816850	50400	50400	50400	50400	0
177	20241118	164900	1126816850	50400	50400	50400	50400	0
178	20241118	164800	1126816850	50400	50400	50400	50400	0
179	20241118	164700	1126816850	50400	50400	50400	50400	0
180	20241118	164600	1126816850	50400	50400	50400	50400	0
181	20241118	164500	1126816850	50400	50400	50400	50400	0
182	20241118	164400	1126816850	50400	50400	50400	50400	176
183	20241118	164300	1126816850	50400	50400	50400	50400	0
184	20241118	164200	1126816850	50400	50400	50400	50400	0
185	20241118	164100	1126816850	50400	50400	50400	50400	0
186	20241118	164000	1126816850	50400	50400	50400	50400	0
187	20241118	163900	1126816850	50400	50400	50400	50400	0
188	20241118	163800	1126816850	50400	50400	50400	50400	0
189	20241118	163700	1126816850	50400	50400	50400	50400	0
190	20241118	163600	1126816850	50400	50400	50400	50400	0
191	20241118	163500	1126816850	50400	50400	50400	50400	0
192	20241118	163400	1126816850	50400	50400	50400	50400	0
193	20241118	163300	1126816850	50400	50400	50400	50400	0
194	20241118	163200	1126816850	50400	50400	50400	50400	0
195	20241118	163100	1126816850	50400	50400	50400	50400	0
196	20241118	163000	1126816850	50400	50400	50400	50400	0
197	20241118	162900	1126816850	50400	50400	50400	50400	0
198	20241118	162800	1126816850	50400	50400	50400	50400	0
199	20241118	162700	1126816850	50400	50400	50400	50400	0
200	20241118	162600	1126816850	50400	50400	50400	50400	0
201	20241118	162500	1126816850	50400	50400	50400	50400	0
202	20241118	162400	1126816850	50400	50400	50400	50400	0
203	20241118	162300	1126816850	50400	50400	50400	50400	0
204	20241118	162200	1126816850	50400	50400	50400	50400	0
205	20241118	162100	1126816850	50400	50400	50400	50400	0
206	20241118	162000	1126816850	50400	50400	50400	50400	0
207	20241118	161900	1126816850	50400	50400	50400	50400	0
208	20241118	161800	1126816850	50400	50400	50400	50400	0
209	20241118	161700	1126816850	50400	50400	50400	50400	0
210	20241118	161600	1126816850	50400	50400	50400	50400	0
211	20241118	161500	1126816850	50400	50400	50400	50400	0
212	20241118	161400	1126816850	50400	50400	50400	50400	176
213	20241118	161300	1126816850	50400	50400	50400	50400	0
214	20241118	161200	1126816850	50400	50400	50400	50400	0
215	20241118	161100	1126816850	50400	50400	50400	50400	0
216	20241118	161000	1126816850	50400	50400	50400	50400	0
217	20241118	160900	1126816850	50400	50400	50400	50400	0
218	20241118	160800	1126816850	50400	50400	50400	50400	0
219	20241118	160700	1126816850	50400	50400	50400	50400	0
220	20241118	160600	1126816850	50400	50400	50400	50400	0
221	20241118	160500	1126816850	50400	50400	50400	50400	0
222	20241118	160400	1126816850	50400	50400	50400	50400	0
223	20241118	160300	1126816850	50400	50400	50400	50400	0
224	20241118	160200	1126816850	50400	50400	50400	50400	0
225	20241118	160100	1126816850	50400	50400	50400	50400	0
226	20241118	160000	1126816850	50400	50400	50400	50400	0
227	20241118	155900	1126816850	50400	50400	50400	50400	0
228	20241118	155800	1126816850	50400	50400	50400	50400	0
229	20241118	155700	1126816850	50400	50400	50400	50400	0
230	20241118	155600	1126816850	50400	50400	50400	50400	0
231	20241118	155500	1126816850	50400	50400	50400	50400	0
232	20241118	155400	1126816850	50400	50400	50400	50400	0
233	20241118	155300	1126816850	50400	50400	50400	50400	0
234	20241118	155200	1126816850	50400	50400	50400	50400	0
235	20241118	155100	1126816850	50400	50400	50400	50400	0
236	20241118	155000	1126816850	50400	50400	50400	50400	0
237	20241118	154900	1126816850	50400	50400	50400	50400	0
238	20241118	154800	1126816850	50400	50400	50400	50400	0
239	20241118	154700	1126816850	50400	50400	50400	50400	0
240	20241118	154600	1126816850	50400	50400	50400	50400	0
241	20241118	154500	1126816850	50400	50400	50400	50400	0
242	20241118	154400	1126816850	50400	50400	50400	50400	176
243	20241118	154300	1126816850	50400	50400	50400	50400	0
244	20241118	154200	1126816850	50400	50400	50400	50400	0
245	20241118	154100	1126816850	50400	50400	50400	50400	0
246	20241118	154000	1126816850	50400	50400	50400	50400	0
247	20241118	153900	1126816850	50400	50400	50400	50400	0
248	20241118	153800	1126816850	50400	50400	50400	50400	0
249	20241118	153700	1126816850	50400	50400	50400	50400	0
250	20241118	153600	1126816850	50400	50400	50400	50400	0
251	20241118	153500	1126816850	50400	50400	50400	50400	0
252	20241118	153400	1126816850	50400	50400	50400	50400	0
253	20241118	153300	1126816850	50400	50400	50400	50400	0
254	20241118	153200	1126816850	50400	50400	50400	50400	0
255	20241118	153100	1126816850	50400	50400	50400	50400	0
256	20241118	153000	1126816850	50400	50400	50400	50400	176
257	20241118	152900	1117946450	50300	50300	50300	50300	0
258	20241118	152800	1117946450	50300	50300	50300	50300	0
259	20241118	152700	1117946450	50300	50300	50300	50300	0
260	20241118	152600	1117946450	50300	50300	50300	50300	0
261	20241118	152500	1117946450	50300	50300	50300	50300	0
262	20241118	152400	1117946450	50300	50300	50300	50300	0
263	20241118	152300	1117946450	50300	50300	50300	50300	0
264	20241118	152200	1117946450	50300	50300	50300	50300	0
265	20241118	152100	1117946450	50300	50300	50300	50300	0
266	20241118	152000	1117946450	50300	50300	50300	50300	0
267	20241118	151900	1117946450	50300	50100	50300	50100	8
268	20241118	151800	1117544650	50200	50200	50200	50200	5
269	20241118	151700	1117293650	50200	50200	50200	50200	25
270	20241118	151600	1116038650	50200	50200	50200	50200	2
271	20241118	151500	1115938250	50200	50300	50400	50200	96
272	20241118	151400	1111105450	50300	50400	50400	50300	22
273	20241118	151300	1109997150	50300	50400	50400	50300	72
274	20241118	151200	1106369650	50400	50400	50400	50300	64
275	20241118	151100	1103145850	50400	50300	50400	50300	28
276	20241118	151000	1101736350	50400	50300	50400	50300	74
277	20241118	150900	1098009450	50400	50300	50400	50300	59
278	20241118	150800	1095036950	50400	50300	50400	50300	45
279	20241118	150700	1092769550	50300	50300	50300	50300	18
280	20241118	150600	1091864150	50300	50200	50300	50200	57
281	20241118	150500	1088999850	50200	50300	50300	50200	82
282	20241118	150400	1084877450	50200	50300	50300	50200	26
283	20241118	150300	1083570550	50300	50200	50300	50200	52
284	20241118	150200	1080957150	50300	50200	50300	50200	63
285	20241118	150100	1077789750	50300	50300	50300	50200	62
286	20241118	150000	1074672650	50100	50200	50300	50100	113
287	20241118	145900	1068993450	50200	50300	50300	50200	56
288	20241118	145800	1066177450	50200	50400	50400	50200	63
289	20241118	145700	1063007350	50400	50300	50400	50300	64
290	20241118	145600	1059784350	50400	50400	50400	50300	94
291	20241118	145500	1055048650	50400	50400	50500	50300	357
292	20241118	145400	1037028650	50400	50300	50400	50300	40
293	20241118	145300	1035014650	50400	50300	50400	50300	72
294	20241118	145200	1031386250	50300	50300	50400	50300	74
295	20241118	145100	1027660150	50300	50500	50500	50300	72
296	20241118	145000	1024032250	50100	50400	50500	50100	101
297	20241118	144900	1018949250	50300	50300	50300	50300	39
298	20241118	144800	1016987550	50300	50200	50400	50200	68
299	20241118	144700	1013566150	50200	50300	50300	50200	70
300	20241118	144600	1010047250	50300	50300	50600	50300	71
301	20241118	144500	1006470750	50400	50200	50600	50200	1241
302	20241118	144400	943814850	50200	50300	50400	50200	121
303	20241118	144300	937724750	50300	50300	50300	50300	36
304	20241118	144200	935913950	50200	50300	50300	50200	63
305	20241118	144100	932747350	50300	50200	50400	50200	125
306	20241118	144000	926460650	50300	50300	50400	50300	119
307	20241118	143900	920471650	50300	50300	50300	50300	24
308	20241118	143800	919264450	50400	50200	50400	50200	63
309	20241118	143700	916094350	50100	50400	50400	50100	109
310	20241118	143600	910611550	50200	50300	50300	50200	28
311	20241118	143500	909204150	50300	50300	50300	50200	99
312	20241118	143400	904226250	50300	50200	50300	50100	70
313	20241118	143300	900708650	50300	50200	50300	50200	76
314	20241118	143200	896889450	50000	50300	50300	49950	223
315	20241118	143100	885692550	50200	50400	50400	50200	88
316	20241118	143000	881265950	50500	50400	50500	50400	90
317	20241118	142900	876721950	50500	50500	50500	50400	58
318	20241118	142800	873795150	50400	50400	50500	50300	110
319	20241118	142700	868249850	50400	50400	50500	50400	56
320	20241118	142600	865425650	50300	50400	50400	50300	72
321	20241118	142500	861800150	50400	50400	50400	50400	28
322	20241118	142400	860388950	50400	50300	50400	50300	103
323	20241118	142300	855201150	50400	50400	50500	50400	80
324	20241118	142200	851167050	50300	50300	50400	50300	58
325	20241118	142100	848245750	50300	50300	50400	50300	70
326	20241118	142000	844722950	50300	50300	50400	50300	78
327	20241118	141900	840793550	50300	50300	50300	50200	89
328	20241118	141800	836318850	50300	50300	50400	50200	67
329	20241118	141700	832946750	50400	50300	50400	50300	69
330	20241118	141600	829471250	50400	50300	50500	50300	89
331	20241118	141500	824985450	50400	50300	50400	50300	85
332	20241118	141400	820703050	50300	50300	50400	50300	38
333	20241118	141300	818789850	50300	50400	50400	50300	72
334	20241118	141200	815162350	50400	50400	50400	50300	79
335	20241118	141100	811182750	50400	50400	50400	50300	57
336	20241118	141000	808312050	50400	50400	50500	50300	112
337	20241118	140900	802669050	50500	50400	50500	50400	51
338	20241118	140800	800095650	50500	50400	50500	50400	76
339	20241118	140700	796260250	50400	50400	50500	50400	59
340	20241118	140600	793282650	50500	50400	50500	50400	96
341	20241118	140500	788437350	50400	50400	50500	50400	52
342	20241118	140400	785814450	50300	50400	50400	50300	47
343	20241118	140300	783446450	50400	50400	50400	50400	61
344	20241118	140200	780372050	50500	50300	50500	50300	105
345	20241118	140100	775081750	50400	50400	50400	50400	81
346	20241118	140000	770999350	50500	50300	50500	50300	46
347	20241118	135900	768680450	50400	50500	50500	50400	75
348	20241118	135800	764895350	50400	50500	50500	50400	94
349	20241118	135700	760151350	50500	50600	50600	50400	40
350	20241118	135600	758130650	50500	50600	50600	50400	209
351	20241118	135500	747575350	50600	50600	50600	50400	63
352	20241118	135400	744389750	50600	50500	50600	50500	168
353	20241118	135300	735891850	50600	50600	50700	50600	58
354	20241118	135200	732956850	50600	50600	50600	50500	73
355	20241118	135100	729264350	50600	50500	50600	50500	53
356	20241118	135000	726584650	50600	50500	50600	50400	45
357	20241118	134900	724311050	50600	50500	50600	50500	75
358	20241118	134800	720516650	50700	50700	50700	50600	101
359	20241118	134700	715397150	50600	50600	50700	50600	68
360	20241118	134600	711951650	50400	50600	50600	50400	31
361	20241118	134500	710386550	50700	50600	50700	50600	72
362	20241118	134400	706736450	50500	50500	50600	50500	75
363	20241118	134300	702941950	50500	50500	50600	50400	102
364	20241118	134200	697790750	50400	50400	50500	50400	90
365	20241118	134100	693246850	50400	50500	50500	50400	77
366	20241118	134000	689360950	50500	50500	50500	50400	69
367	20241118	133900	685878650	50400	50400	50400	50400	39
368	20241118	133800	683913050	50300	50300	50400	50300	82
369	20241118	133700	679782250	50200	50200	50400	50200	65
370	20241118	133600	676512550	50200	50200	50200	50200	32
371	20241118	133500	674906150	50300	50300	50300	50300	1
372	20241118	133400	674855850	50000	50000	50000	50000	2
373	20241118	133300	674755850	50300	50300	50400	50300	43
374	20241118	133200	672591850	50300	50300	50400	50300	49
375	20241118	133100	670123450	50200	50300	50300	50200	22
376	20241118	133000	669016950	50200	50200	50300	50200	32
377	20241118	132900	667408350	50100	50100	50100	50100	6
378	20241118	132800	667107750	50100	50300	50300	50100	28
379	20241118	132700	665703350	50300	50200	50400	50200	233
380	20241118	132600	653984550	50100	50000	50100	50000	25
381	20241118	132500	652732150	50000	50000	50000	50000	0
382	20241118	132400	652732150	50000	50200	50200	50000	143
383	20241118	132300	645556050	50200	50200	50200	50200	2
384	20241118	132200	645455650	50300	50400	50400	50200	55
385	20241118	132100	642688050	50200	50300	50300	50200	21
386	20241118	132000	641633650	50400	50300	50400	50300	65
387	20241118	131900	638361750	50400	50300	50400	50300	322
388	20241118	131800	622133050	50300	50300	50300	50300	2
389	20241118	131700	622032450	50300	50200	50300	50200	30
390	20241118	131600	620524350	50300	50300	50300	50300	0
391	20241118	131500	620524350	50300	50200	50400	50200	151
392	20241118	131400	612930850	50300	50200	50300	50200	24
393	20241118	131300	611723950	50300	50300	50300	50300	32
394	20241118	131200	610114350	50300	50300	50300	50300	50
395	20241118	131100	607599350	50100	50100	50100	50100	24
396	20241118	131000	606396950	50100	50200	50400	50100	64
397	20241118	130900	603180450	50200	50200	50200	50100	30
398	20241118	130800	601676450	50300	50200	50300	50200	42
399	20241118	130700	599564850	50200	50200	50300	50200	15
400	20241118	130600	598810750	50200	50200	50200	50200	5
401	20241118	130500	598559750	50300	50300	50400	50300	33
402	20241118	130400	596897750	50300	50300	50300	50200	101
403	20241118	130300	591818650	50300	50200	50300	50100	40
404	20241118	130200	589809650	50200	50200	50200	50200	12
405	20241118	130100	589207250	50100	50100	50100	50100	8
406	20241118	130000	588806450	50200	50200	50200	50100	168
407	20241118	125900	580373850	50300	50200	50300	50200	23
408	20241118	125800	579217150	50200	50300	50300	50200	69
409	20241118	125700	575747050	50300	50100	50300	50100	122
410	20241118	125600	569622350	50200	50100	50200	50100	256
411	20241118	125500	556773250	50100	50000	50100	50000	12
412	20241118	125400	556172150	50100	50000	50100	50000	22
413	20241118	125300	555070050	50100	50100	50100	50100	33
414	20241118	125200	553416750	50100	50000	50100	50000	54
415	20241118	125100	550711450	50000	50000	50000	50000	22
416	20241118	125000	549611450	50100	50100	50200	50100	226
417	20241118	124900	538287750	50100	50000	50100	50000	41
418	20241118	124800	536234150	50000	49950	50000	49950	148
419	20241118	124700	528835700	49950	50000	50000	49950	41
420	20241118	124600	526786150	50000	50000	50000	50000	21
421	20241118	124500	525736150	50000	49900	50000	49900	18
422	20241118	124400	524836750	49950	49950	49950	49950	8
423	20241118	124300	524437150	50000	49950	50000	49950	48
424	20241118	124200	522037500	50000	50000	50000	50000	32
425	20241118	124100	520437500	50000	49950	50000	49950	26
426	20241118	124000	519137750	49950	49900	49950	49900	4
427	20241118	123900	518938000	49900	49950	49950	49900	28
428	20241118	123800	517539500	49900	49950	49950	49900	15
429	20241118	123700	516790450	49950	50000	50000	49900	38
430	20241118	123600	514891900	49950	49950	49950	49950	25
431	20241118	123500	513643150	49950	49900	49950	49900	219
432	20241118	123400	502714600	49950	49950	49950	49950	21
433	20241118	123300	501665650	49950	49950	49950	49950	32
434	20241118	123200	500067250	49950	50000	50000	49950	28
435	20241118	123100	498668050	49950	49950	49950	49950	14
436	20241118	123000	497968750	50000	50000	50000	50000	98
437	20241118	122900	493068750	50000	50000	50000	50000	21
438	20241118	122800	492018750	49950	49950	49950	49950	23
439	20241118	122700	490869900	49950	49950	49950	49950	12
440	20241118	122600	490270500	49950	49950	49950	49950	0
441	20241118	122500	490270500	49950	49950	49950	49950	52
442	20241118	122400	487673100	49950	50000	50000	49950	33
443	20241118	122300	486023550	49950	49950	49950	49900	36
444	20241118	122200	484225400	49900	49950	49950	49900	25
445	20241118	122100	482976700	49800	49800	49800	49800	0
446	20241118	122000	482976700	49800	49800	49800	49750	55
447	20241118	121900	480237950	49750	49800	49800	49750	22
448	20241118	121800	479142400	49800	49700	49800	49700	15
449	20241118	121700	478395650	49700	49750	49750	49700	6
450	20241118	121600	478097250	49750	49750	49750	49750	65
451	20241118	121500	474863500	49800	49800	49800	49800	45
452	20241118	121400	472622500	49800	49750	49800	49750	29
453	20241118	121300	471178700	49800	49750	49800	49750	52
454	20241118	121200	468590100	49800	49750	49800	49750	34
455	20241118	121100	466898050	49750	49800	49800	49750	282
456	20241118	121000	452855400	49750	49750	49750	49750	3
457	20241118	120900	452706150	49750	49750	49750	49750	10
458	20241118	120800	452208650	49650	49650	49650	49650	57
459	20241118	120700	449378600	49700	49700	49750	49650	92
460	20241118	120600	444805800	49750	49750	49750	49750	23
461	20241118	120500	443661550	49800	49800	49800	49800	14
462	20241118	120400	442964350	49650	49600	49700	49550	611
463	20241118	120300	412654150	49600	49550	49600	49550	26
464	20241118	120200	411364800	49550	49500	49550	49500	12
465	20241118	120100	410770250	49500	49500	49500	49500	27
466	20241118	120000	409433750	49550	49500	49550	49500	12
467	20241118	115900	408839200	49450	49500	49500	49450	13
468	20241118	115800	408195750	49550	49450	49550	49450	24
469	20241118	115700	407006750	49550	49550	49550	49550	20
470	20241118	115600	406015750	49500	49500	49500	49500	2
471	20241118	115500	405916750	49450	49450	49450	49450	5
472	20241118	115400	405669500	49450	49500	49500	49450	13
473	20241118	115300	405026050	49400	49400	49400	49400	0
474	20241118	115200	405026050	49400	49450	49450	49400	17
475	20241118	115100	404185700	49400	49400	49400	49400	3
476	20241118	115000	404037500	49400	49450	49450	49400	12
477	20241118	114900	403444150	49450	49450	49450	49450	12
478	20241118	114800	402850750	49400	49400	49400	49400	2
479	20241118	114700	402751950	49400	49400	49450	49400	18
480	20241118	114600	401862200	49400	49400	49400	49400	48
481	20241118	114500	399491000	49450	49400	49450	49400	16
482	20241118	114400	398700050	49400	49450	49450	49400	16
483	20241118	114300	397909050	49550	49550	49550	49550	0
484	20241118	114200	397909050	49550	49600	49600	49450	160
485	20241118	114100	389989400	49550	49550	49550	49550	6
486	20241118	114000	389692100	49550	49500	49550	49500	4
487	20241118	113900	389494000	49500	49500	49500	49500	5
488	20241118	113800	389246500	49550	49500	49550	49500	5
489	20241118	113700	388998900	49500	49550	49550	49500	20
490	20241118	113600	388008650	49500	49500	49500	49500	6
491	20241118	113500	387711650	49500	49450	49500	49450	3
492	20241118	113400	387563250	49400	49450	49450	49400	13
493	20241118	113300	386920500	49400	49400	49400	49400	145
494	20241118	113200	379757500	49400	49550	49550	49400	215
495	20241118	113100	369125750	49500	49500	49500	49500	23
496	20241118	113000	367987250	49550	49500	49550	49500	20
497	20241118	112900	366996700	49500	49500	49500	49500	1
498	20241118	112800	366947200	49450	49500	49500	49450	11
499	20241118	112700	366402750	49500	49450	49500	49450	4
500	20241118	112600	366204850	49400	49400	49400	49400	0
501	20241118	112500	366204850	49400	49400	49400	49350	13
502	20241118	112400	365562700	49400	49400	49400	49400	7
503	20241118	112300	365216900	49550	49550	49550	49550	7
504	20241118	112200	364870050	49500	49550	49600	49500	50
505	20241118	112100	362393650	49550	49650	49650	49550	5
506	20241118	112000	362145800	49550	49650	49650	49550	35
507	20241118	111900	360409450	49700	49750	49750	49700	40
508	20241118	111800	358420550	49800	49700	49800	49700	33
509	20241118	111700	356778300	49700	49700	49700	49700	7
510	20241118	111600	356430400	49700	49700	49700	49700	3
511	20241118	111500	356281300	49700	49700	49700	49650	13
512	20241118	111400	355635550	49650	49750	49750	49650	20
513	20241118	111300	354641400	49700	49700	49700	49700	1
514	20241118	111200	354591700	49750	49750	49750	49750	11
515	20241118	111100	354044450	49700	49700	49700	49700	7
516	20241118	111000	353696550	49700	49650	49700	49650	4
517	20241118	110900	353497800	49650	49650	49650	49650	7
518	20241118	110800	353150250	49650	49650	49650	49650	2
519	20241118	110700	353050950	49700	49650	49700	49650	25
520	20241118	110600	351809150	49700	49700	49700	49700	0
521	20241118	110500	351809150	49700	49600	49700	49600	2
522	20241118	110400	351709850	49600	49550	49600	49550	3
523	20241118	110300	351561100	49550	49550	49550	49550	5
524	20241118	110200	351313350	49550	49550	49550	49550	39
525	20241118	110100	349380900	49550	49550	49550	49550	3
526	20241118	110000	349232250	49600	49650	49650	49600	38
527	20241118	105900	347346750	49650	49700	49700	49650	37
528	20241118	105800	345508100	49650	49650	49650	49650	1
529	20241118	105700	345458450	49700	49700	49700	49700	12
530	20241118	105600	344862050	49700	49700	49700	49700	11
531	20241118	105500	344315350	49650	49750	49750	49650	58
532	20241118	105400	341433400	49750	49750	49800	49750	18
533	20241118	105300	340537300	49750	49750	49750	49750	17
534	20241118	105200	339691550	49750	49700	49750	49700	6
535	20241118	105100	339393100	49700	49750	49750	49700	3
536	20241118	105000	339243950	49750	49700	49800	49700	115
537	20241118	104900	333517950	49700	49700	49700	49700	2
538	20241118	104800	333418550	49700	49800	49800	49650	32
539	20241118	104700	331827200	49750	49750	49750	49750	5
540	20241118	104600	331578450	49800	49800	49800	49800	11
541	20241118	104500	331030650	49700	49700	49700	49700	3
542	20241118	104400	330881550	49700	49700	49700	49700	6
543	20241118	104300	330583350	49800	49850	49850	49800	21
544	20241118	104200	329537500	49850	49850	49850	49850	28
545	20241118	104100	328141700	49850	49850	49850	49850	5
546	20241118	104000	327892450	49900	49950	49950	49900	4
547	20241118	103900	327692800	49950	49950	49950	49950	11
548	20241118	103800	327143350	49950	49950	49950	49950	27
549	20241118	103700	325794700	49950	49950	49950	49950	8
550	20241118	103600	325395100	50000	50000	50000	50000	2
551	20241118	103500	325295100	50000	50000	50000	50000	115
552	20241118	103400	319545100	50000	49950	50000	49950	15
553	20241118	103300	318795350	49950	49950	49950	49950	1
554	20241118	103200	318745400	50000	50000	50000	50000	7
555	20241118	103100	318395400	49950	49950	49950	49950	11
556	20241118	103000	317845950	49850	49850	49850	49850	1
557	20241118	102900	317796100	49850	49800	49950	49800	21
558	20241118	102800	316748200	49850	49850	49850	49850	0
559	20241118	102700	316748200	49850	49950	49950	49850	141
560	20241118	102600	309716550	49950	49950	49950	49950	19
561	20241118	102500	308767500	49950	49950	49950	49950	3
562	20241118	102400	308617650	50000	49950	50000	49950	51
563	20241118	102300	306067700	50100	50100	50100	50100	0
564	20241118	102200	306067700	50100	50000	50100	50000	14
565	20241118	102100	305367300	49850	49850	49950	49850	4
566	20241118	102000	305167800	49800	49750	49800	49750	109
567	20241118	101900	299743800	49750	49750	49750	49750	11
568	20241118	101800	299196550	49700	49700	49700	49700	3
569	20241118	101700	299047450	49700	49700	49700	49700	3
570	20241118	101600	298898350	49750	49650	49750	49650	43
571	20241118	101500	296759400	49700	49700	49700	49700	0
572	20241118	101400	296759400	49700	49600	49700	49600	6
573	20241118	101300	296461500	49600	49600	49700	49600	14
574	20241118	101200	295767000	49600	49600	49600	49600	4
575	20241118	101100	295568600	49750	49650	49750	49650	33
576	20241118	101000	293928050	49650	49750	49750	49650	487
577	20241118	100900	269743200	49750	49800	49800	49750	56
578	20241118	100800	266954650	49800	49800	49800	49800	1
579	20241118	100700	266904850	49750	49750	49750	49750	10
580	20241118	100600	266407350	49750	49700	49750	49700	15
581	20241118	100500	265661250	49700	49700	49700	49700	11
582	20241118	100400	265114550	49750	49750	49750	49750	11
583	20241118	100300	264567300	49700	49700	49700	49700	4
584	20241118	100200	264368500	49700	49650	49700	49650	6
585	20241118	100100	264070500	49750	49600	49750	49600	48
586	20241118	100000	261684250	49600	49600	49650	49600	35
587	20241118	095900	259948200	49650	49700	49700	49650	69
588	20241118	095800	256521100	49750	49750	49750	49750	11
589	20241118	095700	255973850	49800	49700	49800	49700	37
590	20241118	095600	254131450	49700	49700	49700	49700	4
591	20241118	095500	253932650	49650	49650	49650	49650	6
592	20241118	095400	253634750	49700	49650	49700	49650	14
593	20241118	095300	252939000	49650	49650	49650	49650	3
594	20241118	095200	252790050	49500	49500	49500	49500	1
595	20241118	095100	252740550	49600	49600	49600	49600	15
596	20241118	095000	251996550	49700	49450	49700	49450	91
597	20241118	094900	247477950	49450	49450	49450	49450	9
598	20241118	094800	247032900	49400	49400	49400	49400	5
599	20241118	094700	246785900	49400	49400	49400	49400	7
600	20241118	094600	246440100	49350	49350	49350	49350	1
601	20241118	094500	246390750	49400	49400	49400	49400	18
602	20241118	094400	245501550	49450	49450	49450	49450	11
603	20241118	094300	244957600	49400	49350	49400	49350	13
604	20241118	094200	244315450	49300	49300	49300	49300	4
605	20241118	094100	244118250	49300	49300	49300	49300	3
606	20241118	094000	243970350	49500	49500	49500	49500	0
607	20241118	093900	243970350	49500	49450	49500	49450	8
608	20241118	093800	243574500	49450	49250	49450	49250	169
609	20241118	093700	235224350	49300	49250	49300	49250	21
610	20241118	093600	234189750	49250	49150	49250	49150	13
611	20241118	093500	233549800	49350	49350	49350	49350	93
612	20241118	093400	228960250	49350	49200	49350	49150	53
613	20241118	093300	226352050	49350	49100	49400	49000	331
614	20241118	093200	210084500	49150	49250	49250	49150	26
615	20241118	093100	208804800	49250	49500	49500	49250	126
616	20241118	093000	202587750	49500	49500	49500	49400	3
617	20241118	092900	202439350	49400	49400	49400	49400	7
618	20241118	092800	202093550	49400	49400	49400	49400	4
619	20241118	092700	201895950	49400	49400	49400	49350	309
620	20241118	092600	186641900	49400	49500	49500	49400	35
621	20241118	092500	184911600	49350	49550	49600	49350	499
622	20241118	092400	160211700	49550	49600	49600	49550	53
623	20241118	092300	157583300	49600	49600	49600	49600	1
624	20241118	092200	157533700	49600	49600	49600	49600	1
625	20241118	092100	157484100	49600	49600	49600	49600	18
626	20241118	092000	156591300	49600	49950	49950	49600	247
627	20241118	091900	144286250	49950	49800	50100	49800	81
628	20241118	091800	140241100	49800	50100	50100	49800	270
629	20241118	091700	126747850	50100	50400	50400	49950	54
630	20241118	091600	124042450	50100	50500	50500	50100	89
631	20241118	091500	119578350	50600	50300	50600	50300	9
632	20241118	091400	119125350	50300	50500	50600	50300	108
633	20241118	091300	113663950	50500	50300	50500	50300	19
634	20241118	091200	112706850	50300	50300	50300	50200	51
635	20241118	091100	110141750	50300	50500	50500	50300	64
636	20241118	091000	106911750	50600	50300	50600	50200	45
637	20241118	090900	104651450	50700	50800	50800	50700	11
638	20241118	090800	104093250	50800	50800	50800	50800	44
639	20241118	090700	101858050	50800	49950	50800	49950	389
640	20241118	090600	82238750	50000	50000	50100	49950	26
641	20241118	090500	80938600	50000	49950	50400	49950	95
642	20241118	090400	76162150	49950	49850	50500	49850	49
643	20241118	090300	73712250	49800	49800	49800	49800	6
644	20241118	090200	73413450	49800	49900	50900	49750	1110
645	20241118	090100	17786950	49850	49700	49850	49700	27
646	20241118	090000	16443550	49700	49850	49900	49400	330