KissMeData/004800/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	184400	2882003800	44750	44750	44750	44750	5672
3	20241125	184300	2882003800	44750	44750	44750	44750	0
4	20241125	184200	2882003800	44750	44750	44750	44750	0
5	20241125	184100	2882003800	44750	44750	44750	44750	0
6	20241125	184000	2882003800	44750	44750	44750	44750	0
7	20241125	183900	2882003800	44750	44750	44750	44750	0
8	20241125	183800	2882003800	44750	44750	44750	44750	0
9	20241125	183700	2882003800	44750	44750	44750	44750	0
10	20241125	183600	2882003800	44750	44750	44750	44750	0
11	20241125	183500	2882003800	44750	44750	44750	44750	0
12	20241125	183400	2882003800	44750	44750	44750	44750	0
13	20241125	183300	2882003800	44750	44750	44750	44750	0
14	20241125	183200	2882003800	44750	44750	44750	44750	0
15	20241125	183100	2882003800	44750	44750	44750	44750	0
16	20241125	183000	2882003800	44750	44750	44750	44750	0
17	20241125	182900	2882003800	44750	44750	44750	44750	0
18	20241125	182800	2882003800	44750	44750	44750	44750	0
19	20241125	182700	2882003800	44750	44750	44750	44750	0
20	20241125	182600	2882003800	44750	44750	44750	44750	0
21	20241125	182500	2882003800	44750	44750	44750	44750	0
22	20241125	182400	2882003800	44750	44750	44750	44750	0
23	20241125	182300	2882003800	44750	44750	44750	44750	0
24	20241125	182200	2882003800	44750	44750	44750	44750	0
25	20241125	182100	2882003800	44750	44750	44750	44750	0
26	20241125	182000	2882003800	44750	44750	44750	44750	0
27	20241125	181900	2882003800	44750	44750	44750	44750	0
28	20241125	181800	2882003800	44750	44750	44750	44750	0
29	20241125	181700	2882003800	44750	44750	44750	44750	0
30	20241125	181600	2882003800	44750	44750	44750	44750	0
31	20241125	181500	2882003800	44750	44750	44750	44750	0
32	20241125	181400	2882003800	44750	44750	44750	44750	5672
33	20241125	181300	2882003800	44750	44750	44750	44750	0
34	20241125	181200	2882003800	44750	44750	44750	44750	0
35	20241125	181100	2882003800	44750	44750	44750	44750	0
36	20241125	181000	2882003800	44750	44750	44750	44750	0
37	20241125	180900	2882003800	44750	44750	44750	44750	0
38	20241125	180800	2882003800	44750	44750	44750	44750	0
39	20241125	180700	2882003800	44750	44750	44750	44750	0
40	20241125	180600	2882003800	44750	44750	44750	44750	0
41	20241125	180500	2882003800	44750	44750	44750	44750	0
42	20241125	180400	2882003800	44750	44750	44750	44750	0
43	20241125	180300	2882003800	44750	44750	44750	44750	0
44	20241125	180200	2882003800	44750	44750	44750	44750	0
45	20241125	180100	2882003800	44750	44750	44750	44750	0
46	20241125	180000	2882003800	44750	44750	44750	44750	0
47	20241125	175900	2882003800	44750	44750	44750	44750	0
48	20241125	175800	2882003800	44750	44750	44750	44750	0
49	20241125	175700	2882003800	44750	44750	44750	44750	0
50	20241125	175600	2882003800	44750	44750	44750	44750	0
51	20241125	175500	2882003800	44750	44750	44750	44750	0
52	20241125	175400	2882003800	44750	44750	44750	44750	0
53	20241125	175300	2882003800	44750	44750	44750	44750	0
54	20241125	175200	2882003800	44750	44750	44750	44750	0
55	20241125	175100	2882003800	44750	44750	44750	44750	0
56	20241125	175000	2882003800	44750	44750	44750	44750	0
57	20241125	174900	2882003800	44750	44750	44750	44750	0
58	20241125	174800	2882003800	44750	44750	44750	44750	0
59	20241125	174700	2882003800	44750	44750	44750	44750	0
60	20241125	174600	2882003800	44750	44750	44750	44750	0
61	20241125	174500	2882003800	44750	44750	44750	44750	0
62	20241125	174400	2882003800	44750	44750	44750	44750	5672
63	20241125	174300	2882003800	44750	44750	44750	44750	0
64	20241125	174200	2882003800	44750	44750	44750	44750	0
65	20241125	174100	2882003800	44750	44750	44750	44750	0
66	20241125	174000	2882003800	44750	44750	44750	44750	0
67	20241125	173900	2882003800	44750	44750	44750	44750	0
68	20241125	173800	2882003800	44750	44750	44750	44750	0
69	20241125	173700	2882003800	44750	44750	44750	44750	0
70	20241125	173600	2882003800	44750	44750	44750	44750	0
71	20241125	173500	2882003800	44750	44750	44750	44750	0
72	20241125	173400	2882003800	44750	44750	44750	44750	0
73	20241125	173300	2882003800	44750	44750	44750	44750	0
74	20241125	173200	2882003800	44750	44750	44750	44750	0
75	20241125	173100	2882003800	44750	44750	44750	44750	0
76	20241125	173000	2882003800	44750	44750	44750	44750	0
77	20241125	172900	2882003800	44750	44750	44750	44750	0
78	20241125	172800	2882003800	44750	44750	44750	44750	0
79	20241125	172700	2882003800	44750	44750	44750	44750	0
80	20241125	172600	2882003800	44750	44750	44750	44750	0
81	20241125	172500	2882003800	44750	44750	44750	44750	0
82	20241125	172400	2882003800	44750	44750	44750	44750	0
83	20241125	172300	2882003800	44750	44750	44750	44750	0
84	20241125	172200	2882003800	44750	44750	44750	44750	0
85	20241125	172100	2882003800	44750	44750	44750	44750	0
86	20241125	172000	2882003800	44750	44750	44750	44750	0
87	20241125	171900	2882003800	44750	44750	44750	44750	0
88	20241125	171800	2882003800	44750	44750	44750	44750	0
89	20241125	171700	2882003800	44750	44750	44750	44750	0
90	20241125	171600	2882003800	44750	44750	44750	44750	0
91	20241125	171500	2882003800	44750	44750	44750	44750	0
92	20241125	171400	2882003800	44750	44750	44750	44750	5672
93	20241125	171300	2882003800	44750	44750	44750	44750	0
94	20241125	171200	2882003800	44750	44750	44750	44750	0
95	20241125	171100	2882003800	44750	44750	44750	44750	0
96	20241125	171000	2882003800	44750	44750	44750	44750	0
97	20241125	170900	2882003800	44750	44750	44750	44750	0
98	20241125	170800	2882003800	44750	44750	44750	44750	0
99	20241125	170700	2882003800	44750	44750	44750	44750	0
100	20241125	170600	2882003800	44750	44750	44750	44750	0
101	20241125	170500	2882003800	44750	44750	44750	44750	0
102	20241125	170400	2882003800	44750	44750	44750	44750	0
103	20241125	170300	2882003800	44750	44750	44750	44750	0
104	20241125	170200	2882003800	44750	44750	44750	44750	0
105	20241125	170100	2882003800	44750	44750	44750	44750	0
106	20241125	170000	2882003800	44750	44750	44750	44750	0
107	20241125	165900	2882003800	44750	44750	44750	44750	0
108	20241125	165800	2882003800	44750	44750	44750	44750	0
109	20241125	165700	2882003800	44750	44750	44750	44750	0
110	20241125	165600	2882003800	44750	44750	44750	44750	0
111	20241125	165500	2882003800	44750	44750	44750	44750	0
112	20241125	165400	2882003800	44750	44750	44750	44750	0
113	20241125	165300	2882003800	44750	44750	44750	44750	0
114	20241125	165200	2882003800	44750	44750	44750	44750	0
115	20241125	165100	2882003800	44750	44750	44750	44750	0
116	20241125	165000	2882003800	44750	44750	44750	44750	0
117	20241125	164900	2882003800	44750	44750	44750	44750	0
118	20241125	164800	2882003800	44750	44750	44750	44750	0
119	20241125	164700	2882003800	44750	44750	44750	44750	0
120	20241125	164600	2882003800	44750	44750	44750	44750	0
121	20241125	164500	2882003800	44750	44750	44750	44750	0
122	20241125	164400	2882003800	44750	44750	44750	44750	5672
123	20241125	164300	2882003800	44750	44750	44750	44750	0
124	20241125	164200	2882003800	44750	44750	44750	44750	0
125	20241125	164100	2882003800	44750	44750	44750	44750	0
126	20241125	164000	2882003800	44750	44750	44750	44750	0
127	20241125	163900	2882003800	44750	44750	44750	44750	0
128	20241125	163800	2882003800	44750	44750	44750	44750	0
129	20241125	163700	2882003800	44750	44750	44750	44750	0
130	20241125	163600	2882003800	44750	44750	44750	44750	0
131	20241125	163500	2882003800	44750	44750	44750	44750	0
132	20241125	163400	2882003800	44750	44750	44750	44750	0
133	20241125	163300	2882003800	44750	44750	44750	44750	0
134	20241125	163200	2882003800	44750	44750	44750	44750	0
135	20241125	163100	2882003800	44750	44750	44750	44750	0
136	20241125	163000	2882003800	44750	44750	44750	44750	0
137	20241125	162900	2882003800	44750	44750	44750	44750	0
138	20241125	162800	2882003800	44750	44750	44750	44750	0
139	20241125	162700	2882003800	44750	44750	44750	44750	0
140	20241125	162600	2882003800	44750	44750	44750	44750	0
141	20241125	162500	2882003800	44750	44750	44750	44750	0
142	20241125	162400	2882003800	44750	44750	44750	44750	0
143	20241125	162300	2882003800	44750	44750	44750	44750	0
144	20241125	162200	2882003800	44750	44750	44750	44750	0
145	20241125	162100	2882003800	44750	44750	44750	44750	0
146	20241125	162000	2882003800	44750	44750	44750	44750	0
147	20241125	161900	2882003800	44750	44750	44750	44750	0
148	20241125	161800	2882003800	44750	44750	44750	44750	0
149	20241125	161700	2882003800	44750	44750	44750	44750	0
150	20241125	161600	2882003800	44750	44750	44750	44750	0
151	20241125	161500	2882003800	44750	44750	44750	44750	0
152	20241125	161400	2882003800	44750	44750	44750	44750	5672
153	20241125	161300	2882003800	44750	44750	44750	44750	0
154	20241125	161200	2882003800	44750	44750	44750	44750	0
155	20241125	161100	2882003800	44750	44750	44750	44750	0
156	20241125	161000	2882003800	44750	44750	44750	44750	0
157	20241125	160900	2882003800	44750	44750	44750	44750	0
158	20241125	160800	2882003800	44750	44750	44750	44750	0
159	20241125	160700	2882003800	44750	44750	44750	44750	0
160	20241125	160600	2882003800	44750	44750	44750	44750	0
161	20241125	160500	2882003800	44750	44750	44750	44750	0
162	20241125	160400	2882003800	44750	44750	44750	44750	0
163	20241125	160300	2882003800	44750	44750	44750	44750	0
164	20241125	160200	2882003800	44750	44750	44750	44750	0
165	20241125	160100	2882003800	44750	44750	44750	44750	0
166	20241125	160000	2882003800	44750	44750	44750	44750	0
167	20241125	155900	2882003800	44750	44750	44750	44750	0
168	20241125	155800	2882003800	44750	44750	44750	44750	0
169	20241125	155700	2882003800	44750	44750	44750	44750	0
170	20241125	155600	2882003800	44750	44750	44750	44750	0
171	20241125	155500	2882003800	44750	44750	44750	44750	0
172	20241125	155400	2882003800	44750	44750	44750	44750	0
173	20241125	155300	2882003800	44750	44750	44750	44750	0
174	20241125	155200	2882003800	44750	44750	44750	44750	0
175	20241125	155100	2882003800	44750	44750	44750	44750	0
176	20241125	155000	2882003800	44750	44750	44750	44750	0
177	20241125	154900	2882003800	44750	44750	44750	44750	0
178	20241125	154800	2882003800	44750	44750	44750	44750	0
179	20241125	154700	2882003800	44750	44750	44750	44750	0
180	20241125	154600	2882003800	44750	44750	44750	44750	0
181	20241125	154500	2882003800	44750	44750	44750	44750	0
182	20241125	154400	2882003800	44750	44750	44750	44750	5672
183	20241125	154300	2882003800	44750	44750	44750	44750	0
184	20241125	154200	2882003800	44750	44750	44750	44750	0
185	20241125	154100	2882003800	44750	44750	44750	44750	0
186	20241125	154000	2882003800	44750	44750	44750	44750	0
187	20241125	153900	2882003800	44750	44750	44750	44750	0
188	20241125	153800	2882003800	44750	44750	44750	44750	0
189	20241125	153700	2882003800	44750	44750	44750	44750	0
190	20241125	153600	2882003800	44750	44750	44750	44750	0
191	20241125	153500	2882003800	44750	44750	44750	44750	0
192	20241125	153400	2882003800	44750	44750	44750	44750	0
193	20241125	153300	2882003800	44750	44750	44750	44750	0
194	20241125	153200	2882003800	44750	44750	44750	44750	5672
195	20241125	153100	2628181800	44050	44050	44050	44050	0
196	20241125	153000	2628181800	44050	44050	44050	44050	0
197	20241125	152900	2628181800	44050	44050	44050	44050	0
198	20241125	152800	2628181800	44050	44050	44050	44050	0
199	20241125	152700	2628181800	44050	44050	44050	44050	0
200	20241125	152600	2628181800	44050	44050	44050	44050	0
201	20241125	152500	2628181800	44050	44050	44050	44050	0
202	20241125	152400	2628181800	44050	44050	44050	44050	0
203	20241125	152300	2628181800	44050	44050	44050	44050	0
204	20241125	152200	2628181800	44050	44050	44050	44050	0
205	20241125	152100	2628181800	44050	44050	44050	44050	0
206	20241125	152000	2628181800	44050	44050	44050	44050	0
207	20241125	151900	2628181800	44050	43850	44050	43850	43
208	20241125	151800	2626295250	43850	44050	44050	43850	37
209	20241125	151700	2624671850	44050	44000	44050	43850	89
210	20241125	151600	2620764050	44050	44000	44050	43900	135
211	20241125	151500	2614828500	44000	44000	44000	44000	21
212	20241125	151400	2613904500	44000	44000	44050	44000	33
213	20241125	151300	2612452400	44000	44000	44000	44000	24
214	20241125	151200	2611396400	44000	44050	44100	44000	148
215	20241125	151100	2604882050	44100	44100	44100	44050	47
216	20241125	151000	2602811100	44050	44050	44100	44050	41
217	20241125	150900	2601004600	44100	44100	44100	44100	5
218	20241125	150800	2600784100	44050	44100	44100	44050	14
219	20241125	150700	2600167300	44050	44100	44100	44050	67
220	20241125	150600	2597212850	44100	44100	44100	44100	85
221	20241125	150500	2593464350	44100	44150	44150	44100	22
222	20241125	150400	2592494050	44100	44100	44150	44100	44
223	20241125	150300	2590553250	44150	44100	44150	44100	26
224	20241125	150200	2589406100	44100	44100	44150	44100	296
225	20241125	150100	2576351250	44100	44050	44100	44050	280
226	20241125	150000	2564017200	44050	44100	44100	44050	85
227	20241125	145900	2560272850	44050	44000	44050	44000	63
228	20241125	145800	2557498350	44050	44050	44100	44000	65
229	20241125	145700	2554635600	44100	44100	44100	44000	90
230	20241125	145600	2550672100	44050	44050	44100	44050	33
231	20241125	145500	2549218400	44050	44050	44100	44050	37
232	20241125	145400	2547588400	44050	44100	44100	44050	41
233	20241125	145300	2545781500	44100	44050	44100	44050	86
234	20241125	145200	2541989450	44100	44100	44150	44100	289
235	20241125	145100	2529244100	44100	44150	44150	44100	131
236	20241125	145000	2523465450	44150	44150	44150	44100	28
237	20241125	144900	2522230200	44100	44150	44150	44100	27
238	20241125	144800	2521039050	44150	44100	44150	44100	96
239	20241125	144700	2516805150	44150	44150	44150	44100	75
240	20241125	144600	2513494750	44100	44100	44150	44100	80
241	20241125	144500	2509966450	44100	44100	44150	44100	23
242	20241125	144400	2508952000	44100	44150	44150	44100	106
243	20241125	144300	2504276850	44100	44150	44150	44050	131
244	20241125	144200	2498501550	44100	44050	44150	44050	52
245	20241125	144100	2496208550	44100	44000	44100	44000	264
246	20241125	144000	2484590000	43850	43900	44000	43850	34
247	20241125	143900	2483096650	43950	43950	43950	43900	101
248	20241125	143800	2478658700	43950	44000	44000	43950	161
249	20241125	143700	2471579850	44000	43950	44000	43900	258
250	20241125	143600	2460251550	43900	44000	44000	43900	83
251	20241125	143500	2456606050	44000	43950	44000	43900	69
252	20241125	143400	2453572900	43900	43750	43950	43750	76
253	20241125	143300	2450240800	43950	43750	44000	43750	1349
254	20241125	143200	2391073250	43750	43750	43750	43750	4
255	20241125	143100	2390898250	43700	43750	43750	43700	61
256	20241125	143000	2388232500	43700	43750	43750	43700	77
257	20241125	142900	2384867550	43700	43700	43750	43700	127
258	20241125	142800	2379314100	43700	43700	43750	43700	114
259	20241125	142700	2374329700	43700	43700	43700	43700	111
260	20241125	142600	2369479000	43700	43650	43750	43650	295
261	20241125	142500	2356587700	43700	43650	43700	43650	78
262	20241125	142400	2353181200	43650	43650	43700	43600	210
263	20241125	142300	2344016100	43650	43600	43650	43600	72
264	20241125	142200	2340875600	43650	43600	43650	43600	58
265	20241125	142100	2338346150	43600	43600	43650	43600	78
266	20241125	142000	2334944050	43600	43600	43650	43600	81
267	20241125	141900	2331410400	43650	43650	43650	43600	174
268	20241125	141800	2323817350	43650	43600	43650	43600	61
269	20241125	141700	2321156350	43650	43600	43650	43600	66
270	20241125	141600	2318278050	43650	43650	43650	43600	77
271	20241125	141500	2314918750	43650	43650	43650	43600	49
272	20241125	141400	2312781300	43650	43600	43650	43600	92
273	20241125	141300	2308769300	43650	43650	43650	43600	23
274	20241125	141200	2307766300	43650	43600	43650	43600	253
275	20241125	141100	2296723400	43600	43650	43650	43600	130
276	20241125	141000	2291054450	43600	43650	43650	43600	62
277	20241125	140900	2288349800	43600	43600	43650	43600	78
278	20241125	140800	2284948700	43650	43600	43650	43600	49
279	20241125	140700	2282811400	43650	43600	43650	43600	26
280	20241125	140600	2281677450	43600	43600	43650	43600	565
281	20241125	140500	2257019500	43650	43650	43650	43600	57
282	20241125	140400	2254533050	43600	43600	43650	43600	91
283	20241125	140300	2250565150	43650	43600	43650	43600	140
284	20241125	140200	2244460650	43650	43600	43650	43600	58
285	20241125	140100	2241931400	43650	43600	43650	43600	59
286	20241125	140000	2239357350	43650	43600	43650	43600	113
287	20241125	135900	2234430150	43600	43650	43650	43600	728
288	20241125	135800	2202686850	43600	43650	43700	43600	1704
289	20241125	135700	2128357300	43650	43700	43700	43650	82
290	20241125	135600	2124777550	43650	43650	43650	43650	33
291	20241125	135500	2123337100	43700	43700	43700	43650	60
292	20241125	135400	2120717600	43650	43650	43700	43650	56
293	20241125	135300	2118272950	43700	43650	43700	43650	21
294	20241125	135200	2117356250	43650	43650	43700	43650	75
295	20241125	135100	2114082400	43650	43650	43650	43650	78
296	20241125	135000	2110677700	43650	43650	43700	43650	54
297	20241125	134900	2108320550	43650	43650	43700	43650	43
298	20241125	134800	2106443200	43650	43650	43700	43650	83
299	20241125	134700	2102820050	43650	43650	43700	43650	67
300	20241125	134600	2099895350	43650	43650	43700	43650	39
301	20241125	134500	2098192950	43650	43650	43700	43650	147
302	20241125	134400	2091776350	43650	43650	43700	43650	33
303	20241125	134300	2090335600	43700	43700	43700	43650	19
304	20241125	134200	2089505850	43700	43700	43700	43650	95
305	20241125	134100	2085358250	43650	43700	43700	43650	94
306	20241125	134000	2081254650	43700	43700	43700	43650	59
307	20241125	133900	2078678250	43650	43700	43700	43650	38
308	20241125	133800	2077019100	43650	43700	43700	43650	89
309	20241125	133700	2073133850	43650	43650	43700	43650	68
310	20241125	133600	2070165400	43650	43650	43700	43650	44
311	20241125	133500	2068244700	43650	43650	43700	43650	91
312	20241125	133400	2064272400	43650	43650	43700	43650	39
313	20241125	133300	2062569950	43650	43650	43700	43650	66
314	20241125	133200	2059689000	43700	43700	43700	43650	130
315	20241125	133100	2054014250	43700	43700	43700	43650	335
316	20241125	133000	2039375200	43650	43700	43700	43650	46
317	20241125	132900	2037367200	43650	43700	43700	43650	221
318	20241125	132800	2027712400	43700	43700	43750	43700	39
319	20241125	132700	2026008050	43700	43700	43750	43700	73
320	20241125	132600	2022817750	43750	43750	43750	43700	37
321	20241125	132500	2021199800	43700	43750	43750	43700	57
322	20241125	132400	2018708450	43700	43700	43750	43700	29
323	20241125	132300	2017440900	43750	43700	43750	43700	158
324	20241125	132200	2010535900	43750	43750	43750	43750	122
325	20241125	132100	2005198400	43700	43750	43750	43700	57
326	20241125	132000	2002706200	43750	43700	43750	43700	114
327	20241125	131900	1997724300	43700	43750	43750	43700	33
328	20241125	131800	1996282150	43700	43700	43700	43700	54
329	20241125	131700	1993922350	43750	43750	43800	43700	24
330	20241125	131600	1992872600	43750	43750	43800	43750	55
331	20241125	131500	1990466300	43750	43750	43800	43750	84
332	20241125	131400	1986791250	43750	43750	43800	43750	68
333	20241125	131300	1983816050	43800	43800	43800	43750	33
334	20241125	131200	1982371700	43750	43750	43750	43700	155
335	20241125	131100	1975591250	43750	43700	43750	43700	308
336	20241125	131000	1962120250	43700	43750	43750	43700	45
337	20241125	130900	1960153700	43700	43750	43750	43700	157
338	20241125	130800	1953292250	43750	43750	43750	43700	78
339	20241125	130700	1949883550	43700	43750	43750	43700	16
340	20241125	130600	1949184250	43700	43700	43750	43700	62
341	20241125	130500	1946474800	43700	43750	43750	43700	214
342	20241125	130400	1937116650	43700	43700	43750	43700	34
343	20241125	130300	1935630350	43700	43750	43750	43700	131
344	20241125	130200	1929902250	43700	43750	43750	43700	86
345	20241125	130100	1926143350	43750	43700	43750	43700	56
346	20241125	130000	1923695700	43750	43750	43750	43700	62
347	20241125	125900	1920984900	43700	43750	43750	43700	27
348	20241125	125800	1919804550	43750	43750	43750	43700	61
349	20241125	125700	1917138300	43750	43700	43750	43700	88
350	20241125	125600	1913291800	43750	43750	43750	43700	93
351	20241125	125500	1909225550	43750	43750	43750	43700	48
352	20241125	125400	1907127100	43750	43750	43750	43700	228
353	20241125	125300	1897152700	43750	43750	43750	43700	182
354	20241125	125200	1889197850	43750	43700	43750	43700	214
355	20241125	125100	1879844500	43700	43750	43750	43700	103
356	20241125	125000	1875342400	43750	43750	43750	43700	128
357	20241125	124900	1869748150	43750	43750	43750	43700	67
358	20241125	124800	1866817450	43700	43700	43750	43700	67
359	20241125	124700	1863888600	43750	43700	43750	43700	84
360	20241125	124600	1860217400	43700	43700	43750	43700	226
361	20241125	124500	1850341100	43700	43700	43700	43700	45
362	20241125	124400	1848374600	43700	43700	43750	43700	97
363	20241125	124300	1844135600	43700	43700	43700	43700	22
364	20241125	124200	1843174200	43700	43750	43750	43700	64
365	20241125	124100	1840376100	43750	43750	43750	43700	56
366	20241125	124000	1837928800	43700	43750	43750	43700	34
367	20241125	123900	1836442850	43700	43700	43750	43700	92
368	20241125	123800	1832421350	43700	43700	43750	43700	109
369	20241125	123700	1827657800	43750	43750	43750	43700	78
370	20241125	123600	1824245600	43800	43750	43800	43750	57
371	20241125	123500	1821751800	43750	43800	43800	43750	16
372	20241125	123400	1821051750	43750	43750	43750	43750	49
373	20241125	123300	1818908000	43750	43750	43800	43700	111
374	20241125	123200	1814052250	43700	43750	43750	43700	76
375	20241125	123100	1810730700	43700	43750	43800	43700	61
376	20241125	123000	1808062450	43750	43700	43750	43700	113
377	20241125	122900	1803119600	43700	43700	43750	43700	103
378	20241125	122800	1798618450	43700	43700	43750	43700	51
379	20241125	122700	1796388350	43700	43750	43750	43700	199
380	20241125	122600	1787682550	43750	43750	43750	43700	236
381	20241125	122500	1777358700	43750	43700	43750	43700	41
382	20241125	122400	1775566950	43750	43750	43750	43700	68
383	20241125	122300	1772594650	43750	43800	43800	43700	660
384	20241125	122200	1743739750	43800	43750	43800	43750	65
385	20241125	122100	1740894850	43750	43700	43750	43700	54
386	20241125	122000	1738533350	43700	43650	43750	43650	666
387	20241125	121900	1709432450	43650	43650	43700	43650	42
388	20241125	121800	1707599100	43700	43650	43700	43650	18
389	20241125	121700	1706813300	43650	43650	43700	43650	70
390	20241125	121600	1703757700	43700	43650	43700	43650	49
391	20241125	121500	1701618300	43650	43650	43700	43650	108
392	20241125	121400	1696900150	43700	43650	43700	43650	108
393	20241125	121300	1692185350	43650	43700	43700	43650	47
394	20241125	121200	1690133100	43700	43650	43700	43650	55
395	20241125	121100	1687732150	43650	43700	43700	43650	39
396	20241125	121000	1686029600	43700	43650	43700	43650	167
397	20241125	120900	1678739650	43650	43700	43700	43650	46
398	20241125	120800	1676731650	43700	43650	43700	43650	33
399	20241125	120700	1675290800	43650	43650	43700	43650	116
400	20241125	120600	1670227150	43650	43650	43650	43650	34
401	20241125	120500	1668743050	43650	43650	43700	43650	47
402	20241125	120400	1666691400	43650	43650	43650	43650	177
403	20241125	120300	1658965350	43650	43650	43700	43650	45
404	20241125	120200	1657000400	43650	43700	43700	43650	48
405	20241125	120100	1654904950	43700	43650	43700	43650	41
406	20241125	120000	1653114550	43700	43700	43750	43700	205
407	20241125	115900	1644156000	43700	43700	43700	43700	55
408	20241125	115800	1641752500	43700	43700	43750	43700	77
409	20241125	115700	1638387550	43700	43750	43750	43700	79
410	20241125	115600	1634934450	43700	43700	43750	43700	26
411	20241125	115500	1633798150	43700	43750	43750	43700	60
412	20241125	115400	1631175250	43750	43750	43800	43750	21
413	20241125	115300	1630256150	43750	43750	43750	43700	139
414	20241125	115200	1624175150	43750	43700	43750	43700	204
415	20241125	115100	1615256450	43750	43700	43750	43700	13
416	20241125	115000	1614688000	43700	43700	43750	43700	50
417	20241125	114900	1612502450	43750	43750	43800	43750	16
418	20241125	114800	1611802350	43750	43750	43800	43750	43
419	20241125	114700	1609921050	43750	43700	43750	43700	160
420	20241125	114600	1602921250	43700	43750	43750	43700	59
421	20241125	114500	1600341000	43750	43700	43750	43700	80
422	20241125	114400	1596842900	43700	43750	43750	43700	97
423	20241125	114300	1592602550	43750	43700	43750	43650	187
424	20241125	114200	1584435800	43650	43700	43700	43650	14
425	20241125	114100	1583824400	43650	43650	43700	43650	33
426	20241125	114000	1582383100	43700	43700	43700	43650	144
427	20241125	113900	1576095000	43700	43650	43750	43650	75
428	20241125	113800	1572819650	43700	43650	43700	43650	102
429	20241125	113700	1568364150	43700	43650	43700	43600	137
430	20241125	113600	1562384600	43650	43600	43650	43600	55
431	20241125	113500	1559985150	43600	43650	43650	43600	49
432	20241125	113400	1557848650	43650	43600	43650	43600	160
433	20241125	113300	1550872200	43650	43650	43750	43650	623
434	20241125	113200	1523677650	43700	43700	43750	43650	77
435	20241125	113100	1520313100	43700	43700	43700	43650	472
436	20241125	113000	1499693650	43700	43650	43700	43650	64
437	20241125	112900	1496899150	43700	43700	43700	43650	58
438	20241125	112800	1494366100	43650	43650	43700	43650	126
439	20241125	112700	1488861850	43650	43700	43700	43650	38
440	20241125	112600	1487202500	43700	43650	43700	43650	62
441	20241125	112500	1484495900	43650	43650	43700	43650	110
442	20241125	112400	1479693450	43700	43650	43700	43650	32
443	20241125	112300	1478296200	43650	43700	43700	43650	51
444	20241125	112200	1476069750	43650	43650	43700	43650	74
445	20241125	112100	1472839600	43700	43650	43700	43650	167
446	20241125	112000	1465544450	43700	43650	43700	43650	32
447	20241125	111900	1464147400	43650	43650	43700	43650	103
448	20241125	111800	1459651400	43650	43700	43700	43650	65
449	20241125	111700	1456814050	43650	43700	43700	43650	32
450	20241125	111600	1455417200	43650	43700	43700	43650	49
451	20241125	111500	1453278100	43650	43650	43700	43650	30
452	20241125	111400	1451968500	43650	43650	43700	43650	97
453	20241125	111300	1447732800	43650	43650	43700	43600	125
454	20241125	111200	1442278100	43700	43600	43700	43600	101
455	20241125	111100	1437870150	43650	43650	43650	43600	222
456	20241125	111000	1428185200	43600	43600	43650	43600	351
457	20241125	110900	1412880950	43600	43600	43650	43600	111
458	20241125	110800	1408038150	43650	43650	43650	43600	53
459	20241125	110700	1405726850	43650	43650	43650	43600	207
460	20241125	110600	1396701450	43650	43600	43650	43600	153
461	20241125	110500	1390030000	43650	43600	43650	43600	53
462	20241125	110400	1387718650	43650	43600	43650	43600	63
463	20241125	110300	1384971200	43650	43600	43650	43600	56
464	20241125	110200	1382529500	43650	43550	43650	43550	132
465	20241125	110100	1376774650	43550	43600	43650	43550	120
466	20241125	110000	1371542800	43600	43600	43600	43550	63
467	20241125	105900	1368796800	43600	43600	43650	43550	321
468	20241125	105800	1354805650	43600	43600	43650	43550	111
469	20241125	105700	1349968650	43650	43600	43650	43600	29
470	20241125	105600	1348703500	43600	43700	43700	43550	199
471	20241125	105500	1340023950	43650	43600	43650	43600	200
472	20241125	105400	1331299200	43650	43650	43650	43600	94
473	20241125	105300	1327198200	43650	43600	43650	43600	55
474	20241125	105200	1324799150	43650	43650	43650	43600	213
475	20241125	105100	1315509400	43650	43650	43650	43600	197
476	20241125	105000	1306916250	43650	43600	43650	43600	167
477	20241125	104900	1299628650	43650	43650	43650	43600	148
478	20241125	104800	1293172750	43600	43600	43650	43600	396
479	20241125	104700	1275892650	43600	43600	43650	43550	393
480	20241125	104600	1258757000	43650	43600	43650	43600	484
481	20241125	104500	1237653250	43600	43700	43700	43600	880
482	20241125	104400	1199250450	43650	43800	43800	43650	2147
483	20241125	104300	1105363200	43750	43800	43800	43750	126
484	20241125	104200	1099849100	43750	43750	43750	43750	48
485	20241125	104100	1097749100	43800	43800	43800	43750	46
486	20241125	104000	1095735800	43750	43800	43800	43750	82
487	20241125	103900	1092147800	43800	43750	43800	43750	244
488	20241125	103800	1081462500	43750	43800	43800	43750	40
489	20241125	103700	1079712050	43750	43750	43800	43700	240
490	20241125	103600	1069214950	43750	43750	43750	43700	319
491	20241125	103500	1055259250	43750	43700	43750	43700	161
492	20241125	103400	1048222200	43700	43650	43750	43650	159
493	20241125	103300	1041272600	43750	43750	43750	43650	363
494	20241125	103200	1025414750	43750	43850	43850	43750	1256
495	20241125	103100	970416700	43850	43900	43900	43850	177
496	20241125	103000	962654950	43900	43950	43950	43850	312
497	20241125	102900	948965450	43900	44050	44050	43900	889
498	20241125	102800	909896700	44050	44100	44100	43950	4082
499	20241125	102700	730221150	44200	44200	44200	44100	690
500	20241125	102600	699768300	44200	44200	44200	44150	530
501	20241125	102500	676342850	44250	44250	44250	44250	33
502	20241125	102400	674882600	44300	44300	44300	44250	40
503	20241125	102300	673111950	44250	44300	44300	44250	21
504	20241125	102200	672182350	44300	44350	44350	44300	38
505	20241125	102100	670498850	44400	44400	44400	44350	82
506	20241125	102000	666862000	44350	44350	44400	44350	63
507	20241125	101900	664067900	44350	44400	44400	44350	90
508	20241125	101800	660072850	44400	44450	44450	44400	33
509	20241125	101700	658607000	44450	44450	44450	44450	5
510	20241125	101600	658384750	44450	44450	44500	44400	65
511	20241125	101500	655498150	44450	44400	44450	44400	126
512	20241125	101400	649898250	44400	44400	44400	44350	58
513	20241125	101300	647325650	44400	44300	44400	44300	5
514	20241125	101200	647103850	44300	44400	44450	44300	46
515	20241125	101100	645061600	44450	44450	44450	44400	6
516	20241125	101000	644795050	44250	44450	44450	44250	14
517	20241125	100900	644175350	44200	44450	44450	44200	26
518	20241125	100800	643024350	44450	44250	44450	44250	14
519	20241125	100700	642404650	44450	44400	44450	44400	4
520	20241125	100600	642226900	44400	44250	44450	44250	182
521	20241125	100500	634162100	44300	44300	44300	44300	3
522	20241125	100400	634029200	44300	44250	44300	44200	440
523	20241125	100300	614579400	44200	44250	44300	44200	50
524	20241125	100200	612368150	44200	44300	44300	44200	121
525	20241125	100100	607017000	44250	44200	44250	44200	141
526	20241125	100000	600784700	44300	44200	44300	44200	124
527	20241125	095900	595301450	44250	44250	44300	44200	46
528	20241125	095800	593266050	44250	44200	44250	44200	39
529	20241125	095700	591540450	44200	44200	44250	44200	124
530	20241125	095600	586059400	44200	44250	44250	44200	768
531	20241125	095500	552107200	44250	44400	44400	44250	710
532	20241125	095400	520647100	44400	44400	44450	44400	26
533	20241125	095300	519492500	44400	44350	44400	44350	44
534	20241125	095200	517539300	44350	44450	44550	44350	521
535	20241125	095100	494401850	44450	44450	44600	44400	44
536	20241125	095000	492447050	44400	44600	44600	44400	89
537	20241125	094900	488490850	44550	44550	44600	44550	30
538	20241125	094800	487154300	44550	44500	44550	44500	46
539	20241125	094700	485105150	44500	44500	44550	44500	19
540	20241125	094600	484259550	44500	44500	44500	44450	49
541	20241125	094500	482079700	44500	44450	44500	44400	59
542	20241125	094400	479457550	44400	44500	44500	44400	39
543	20241125	094300	477723250	44400	44450	44500	44400	47
544	20241125	094200	475634700	44300	44300	44400	44300	40
545	20241125	094100	473860000	44300	44350	44400	44250	30
546	20241125	094000	472531050	44250	44250	44350	44200	219
547	20241125	093900	462833550	44200	44200	44250	44200	74
548	20241125	093800	459562700	44250	44200	44250	44200	301
549	20241125	093700	446258450	44200	44250	44250	44200	104
550	20241125	093600	441658000	44250	44350	44350	44250	237
551	20241125	093500	431162200	44300	44300	44350	44300	95
552	20241125	093400	426953650	44300	44350	44350	44300	110
553	20241125	093300	422078600	44350	44400	44400	44350	22
554	20241125	093200	421102750	44400	44350	44400	44350	17
555	20241125	093100	420348550	44450	44350	44450	44350	171
556	20241125	093000	412763350	44400	44400	44450	44400	166
557	20241125	092900	405392700	44450	44400	44450	44400	15
558	20241125	092800	404726500	44400	44400	44550	44400	38
559	20241125	092700	403037550	44400	44450	44450	44400	43
560	20241125	092600	401127400	44400	44550	44550	44400	242
561	20241125	092500	390364100	44550	44500	44550	44500	22
562	20241125	092400	389384950	44600	44550	44600	44500	28
563	20241125	092300	388137700	44550	44400	44550	44400	234
564	20241125	092200	377717300	44500	44400	44500	44400	45
565	20241125	092100	375716700	44450	44400	44450	44400	50
566	20241125	092000	373495000	44500	44450	44500	44400	37
567	20241125	091900	371850950	44400	44450	44500	44400	143
568	20241125	091800	365494750	44500	44500	44500	44450	155
569	20241125	091700	358597800	44600	44700	44800	44500	103
570	20241125	091600	353992300	44800	44750	44800	44450	99
571	20241125	091500	349571000	44750	44400	44800	44400	35
572	20241125	091400	348005900	44750	44300	45000	44200	487
573	20241125	091300	326311350	44200	44200	44400	44200	102
574	20241125	091200	321792250	44200	44050	44350	44000	1215
575	20241125	091100	268255850	44000	44100	44200	43950	1038
576	20241125	091000	222557150	44050	44300	44400	44000	850
577	20241125	090900	185022500	44250	44500	44500	43950	957
578	20241125	090800	142746750	44500	44600	44650	44500	440
579	20241125	090700	123152300	44650	44750	44750	44600	246
580	20241125	090600	112165700	44750	44900	44900	44700	231
581	20241125	090500	101815050	44850	44850	44900	44850	60
582	20241125	090400	99124000	44850	45000	45000	44850	40
583	20241125	090300	97327950	45000	45000	45000	45000	57
584	20241125	090200	94762950	45050	45100	45100	45050	72
585	20241125	090100	91519150	45100	45150	45150	45000	996
586	20241125	090000	46639900	45150	45150	45150	45100	1033