KissMeData/009540/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	185200	44494753300	198300	198300	198300	198300	14009
3	20241121	185100	44494753300	198300	198300	198300	198300	0
4	20241121	185000	44494753300	198300	198300	198300	198300	0
5	20241121	184900	44494753300	198300	198300	198300	198300	0
6	20241121	184800	44494753300	198300	198300	198300	198300	0
7	20241121	184700	44494753300	198300	198300	198300	198300	0
8	20241121	184600	44494753300	198300	198300	198300	198300	0
9	20241121	184500	44494753300	198300	198300	198300	198300	0
10	20241121	184400	44494753300	198300	198300	198300	198300	0
11	20241121	184300	44494753300	198300	198300	198300	198300	0
12	20241121	184200	44494753300	198300	198300	198300	198300	0
13	20241121	184100	44494753300	198300	198300	198300	198300	0
14	20241121	184000	44494753300	198300	198300	198300	198300	0
15	20241121	183900	44494753300	198300	198300	198300	198300	0
16	20241121	183800	44494753300	198300	198300	198300	198300	0
17	20241121	183700	44494753300	198300	198300	198300	198300	0
18	20241121	183600	44494753300	198300	198300	198300	198300	0
19	20241121	183500	44494753300	198300	198300	198300	198300	0
20	20241121	183400	44494753300	198300	198300	198300	198300	0
21	20241121	183300	44494753300	198300	198300	198300	198300	0
22	20241121	183200	44494753300	198300	198300	198300	198300	0
23	20241121	183100	44494753300	198300	198300	198300	198300	0
24	20241121	183000	44494753300	198300	198300	198300	198300	0
25	20241121	182900	44494753300	198300	198300	198300	198300	0
26	20241121	182800	44494753300	198300	198300	198300	198300	0
27	20241121	182700	44494753300	198300	198300	198300	198300	0
28	20241121	182600	44494753300	198300	198300	198300	198300	0
29	20241121	182500	44494753300	198300	198300	198300	198300	0
30	20241121	182400	44494753300	198300	198300	198300	198300	0
31	20241121	182300	44494753300	198300	198300	198300	198300	0
32	20241121	182200	44494753300	198300	198300	198300	198300	14009
33	20241121	182100	44494753300	198300	198300	198300	198300	0
34	20241121	182000	44494753300	198300	198300	198300	198300	0
35	20241121	181900	44494753300	198300	198300	198300	198300	0
36	20241121	181800	44494753300	198300	198300	198300	198300	0
37	20241121	181700	44494753300	198300	198300	198300	198300	0
38	20241121	181600	44494753300	198300	198300	198300	198300	0
39	20241121	181500	44494753300	198300	198300	198300	198300	0
40	20241121	181400	44494753300	198300	198300	198300	198300	0
41	20241121	181300	44494753300	198300	198300	198300	198300	0
42	20241121	181200	44494753300	198300	198300	198300	198300	0
43	20241121	181100	44494753300	198300	198300	198300	198300	0
44	20241121	181000	44494753300	198300	198300	198300	198300	0
45	20241121	180900	44494753300	198300	198300	198300	198300	0
46	20241121	180800	44494753300	198300	198300	198300	198300	0
47	20241121	180700	44494753300	198300	198300	198300	198300	0
48	20241121	180600	44494753300	198300	198300	198300	198300	0
49	20241121	180500	44494753300	198300	198300	198300	198300	0
50	20241121	180400	44494753300	198300	198300	198300	198300	0
51	20241121	180300	44494753300	198300	198300	198300	198300	0
52	20241121	180200	44494753300	198300	198300	198300	198300	0
53	20241121	180100	44494753300	198300	198300	198300	198300	0
54	20241121	180000	44494753300	198300	198300	198300	198300	0
55	20241121	175900	44494753300	198300	198300	198300	198300	0
56	20241121	175800	44494753300	198300	198300	198300	198300	0
57	20241121	175700	44494753300	198300	198300	198300	198300	0
58	20241121	175600	44494753300	198300	198300	198300	198300	0
59	20241121	175500	44494753300	198300	198300	198300	198300	0
60	20241121	175400	44494753300	198300	198300	198300	198300	0
61	20241121	175300	44494753300	198300	198300	198300	198300	0
62	20241121	175200	44494753300	198300	198300	198300	198300	14009
63	20241121	175100	44494753300	198300	198300	198300	198300	0
64	20241121	175000	44494753300	198300	198300	198300	198300	0
65	20241121	174900	44494753300	198300	198300	198300	198300	0
66	20241121	174800	44494753300	198300	198300	198300	198300	0
67	20241121	174700	44494753300	198300	198300	198300	198300	0
68	20241121	174600	44494753300	198300	198300	198300	198300	0
69	20241121	174500	44494753300	198300	198300	198300	198300	0
70	20241121	174400	44494753300	198300	198300	198300	198300	0
71	20241121	174300	44494753300	198300	198300	198300	198300	0
72	20241121	174200	44494753300	198300	198300	198300	198300	0
73	20241121	174100	44494753300	198300	198300	198300	198300	0
74	20241121	174000	44494753300	198300	198300	198300	198300	0
75	20241121	173900	44494753300	198300	198300	198300	198300	0
76	20241121	173800	44494753300	198300	198300	198300	198300	0
77	20241121	173700	44494753300	198300	198300	198300	198300	0
78	20241121	173600	44494753300	198300	198300	198300	198300	0
79	20241121	173500	44494753300	198300	198300	198300	198300	0
80	20241121	173400	44494753300	198300	198300	198300	198300	0
81	20241121	173300	44494753300	198300	198300	198300	198300	0
82	20241121	173200	44494753300	198300	198300	198300	198300	0
83	20241121	173100	44494753300	198300	198300	198300	198300	0
84	20241121	173000	44494753300	198300	198300	198300	198300	0
85	20241121	172900	44494753300	198300	198300	198300	198300	0
86	20241121	172800	44494753300	198300	198300	198300	198300	0
87	20241121	172700	44494753300	198300	198300	198300	198300	0
88	20241121	172600	44494753300	198300	198300	198300	198300	0
89	20241121	172500	44494753300	198300	198300	198300	198300	0
90	20241121	172400	44494753300	198300	198300	198300	198300	0
91	20241121	172300	44494753300	198300	198300	198300	198300	0
92	20241121	172200	44494753300	198300	198300	198300	198300	14009
93	20241121	172100	44494753300	198300	198300	198300	198300	0
94	20241121	172000	44494753300	198300	198300	198300	198300	0
95	20241121	171900	44494753300	198300	198300	198300	198300	0
96	20241121	171800	44494753300	198300	198300	198300	198300	0
97	20241121	171700	44494753300	198300	198300	198300	198300	0
98	20241121	171600	44494753300	198300	198300	198300	198300	0
99	20241121	171500	44494753300	198300	198300	198300	198300	0
100	20241121	171400	44494753300	198300	198300	198300	198300	0
101	20241121	171300	44494753300	198300	198300	198300	198300	0
102	20241121	171200	44494753300	198300	198300	198300	198300	0
103	20241121	171100	44494753300	198300	198300	198300	198300	0
104	20241121	171000	44494753300	198300	198300	198300	198300	0
105	20241121	170900	44494753300	198300	198300	198300	198300	0
106	20241121	170800	44494753300	198300	198300	198300	198300	0
107	20241121	170700	44494753300	198300	198300	198300	198300	0
108	20241121	170600	44494753300	198300	198300	198300	198300	0
109	20241121	170500	44494753300	198300	198300	198300	198300	0
110	20241121	170400	44494753300	198300	198300	198300	198300	0
111	20241121	170300	44494753300	198300	198300	198300	198300	0
112	20241121	170200	44494753300	198300	198300	198300	198300	0
113	20241121	170100	44494753300	198300	198300	198300	198300	0
114	20241121	170000	44494753300	198300	198300	198300	198300	0
115	20241121	165900	44494753300	198300	198300	198300	198300	0
116	20241121	165800	44494753300	198300	198300	198300	198300	0
117	20241121	165700	44494753300	198300	198300	198300	198300	0
118	20241121	165600	44494753300	198300	198300	198300	198300	0
119	20241121	165500	44494753300	198300	198300	198300	198300	0
120	20241121	165400	44494753300	198300	198300	198300	198300	0
121	20241121	165300	44494753300	198300	198300	198300	198300	0
122	20241121	165200	44494753300	198300	198300	198300	198300	14009
123	20241121	165100	44494753300	198300	198300	198300	198300	0
124	20241121	165000	44494753300	198300	198300	198300	198300	0
125	20241121	164900	44494753300	198300	198300	198300	198300	0
126	20241121	164800	44494753300	198300	198300	198300	198300	0
127	20241121	164700	44494753300	198300	198300	198300	198300	0
128	20241121	164600	44494753300	198300	198300	198300	198300	0
129	20241121	164500	44494753300	198300	198300	198300	198300	0
130	20241121	164400	44494753300	198300	198300	198300	198300	0
131	20241121	164300	44494753300	198300	198300	198300	198300	0
132	20241121	164200	44494753300	198300	198300	198300	198300	0
133	20241121	164100	44494753300	198300	198300	198300	198300	0
134	20241121	164000	44494753300	198300	198300	198300	198300	0
135	20241121	163900	44494753300	198300	198300	198300	198300	0
136	20241121	163800	44494753300	198300	198300	198300	198300	0
137	20241121	163700	44494753300	198300	198300	198300	198300	0
138	20241121	163600	44494753300	198300	198300	198300	198300	0
139	20241121	163500	44494753300	198300	198300	198300	198300	0
140	20241121	163400	44494753300	198300	198300	198300	198300	0
141	20241121	163300	44494753300	198300	198300	198300	198300	0
142	20241121	163200	44494753300	198300	198300	198300	198300	0
143	20241121	163100	44494753300	198300	198300	198300	198300	0
144	20241121	163000	44494753300	198300	198300	198300	198300	0
145	20241121	162900	44494753300	198300	198300	198300	198300	0
146	20241121	162800	44494753300	198300	198300	198300	198300	0
147	20241121	162700	44494753300	198300	198300	198300	198300	0
148	20241121	162600	44494753300	198300	198300	198300	198300	0
149	20241121	162500	44494753300	198300	198300	198300	198300	0
150	20241121	162400	44494753300	198300	198300	198300	198300	0
151	20241121	162300	44494753300	198300	198300	198300	198300	0
152	20241121	162200	44494753300	198300	198300	198300	198300	14009
153	20241121	162100	44494753300	198300	198300	198300	198300	0
154	20241121	162000	44494753300	198300	198300	198300	198300	0
155	20241121	161900	44494753300	198300	198300	198300	198300	0
156	20241121	161800	44494753300	198300	198300	198300	198300	0
157	20241121	161700	44494753300	198300	198300	198300	198300	0
158	20241121	161600	44494753300	198300	198300	198300	198300	0
159	20241121	161500	44494753300	198300	198300	198300	198300	0
160	20241121	161400	44494753300	198300	198300	198300	198300	0
161	20241121	161300	44494753300	198300	198300	198300	198300	0
162	20241121	161200	44494753300	198300	198300	198300	198300	0
163	20241121	161100	44494753300	198300	198300	198300	198300	0
164	20241121	161000	44494753300	198300	198300	198300	198300	0
165	20241121	160900	44494753300	198300	198300	198300	198300	0
166	20241121	160800	44494753300	198300	198300	198300	198300	0
167	20241121	160700	44494753300	198300	198300	198300	198300	0
168	20241121	160600	44494753300	198300	198300	198300	198300	0
169	20241121	160500	44494753300	198300	198300	198300	198300	0
170	20241121	160400	44494753300	198300	198300	198300	198300	0
171	20241121	160300	44494753300	198300	198300	198300	198300	0
172	20241121	160200	44494753300	198300	198300	198300	198300	0
173	20241121	160100	44494753300	198300	198300	198300	198300	0
174	20241121	160000	44494753300	198300	198300	198300	198300	0
175	20241121	155900	44494753300	198300	198300	198300	198300	0
176	20241121	155800	44494753300	198300	198300	198300	198300	0
177	20241121	155700	44494753300	198300	198300	198300	198300	0
178	20241121	155600	44494753300	198300	198300	198300	198300	0
179	20241121	155500	44494753300	198300	198300	198300	198300	0
180	20241121	155400	44494753300	198300	198300	198300	198300	0
181	20241121	155300	44494753300	198300	198300	198300	198300	0
182	20241121	155200	44494753300	198300	198300	198300	198300	14009
183	20241121	155100	44494753300	198300	198300	198300	198300	0
184	20241121	155000	44494753300	198300	198300	198300	198300	0
185	20241121	154900	44494753300	198300	198300	198300	198300	0
186	20241121	154800	44494753300	198300	198300	198300	198300	0
187	20241121	154700	44494753300	198300	198300	198300	198300	0
188	20241121	154600	44494753300	198300	198300	198300	198300	0
189	20241121	154500	44494753300	198300	198300	198300	198300	0
190	20241121	154400	44494753300	198300	198300	198300	198300	0
191	20241121	154300	44494753300	198300	198300	198300	198300	0
192	20241121	154200	44494753300	198300	198300	198300	198300	0
193	20241121	154100	44494753300	198300	198300	198300	198300	0
194	20241121	154000	44494753300	198300	198300	198300	198300	0
195	20241121	153900	44494753300	198300	198300	198300	198300	0
196	20241121	153800	44494753300	198300	198300	198300	198300	0
197	20241121	153700	44494753300	198300	198300	198300	198300	0
198	20241121	153600	44494753300	198300	198300	198300	198300	0
199	20241121	153500	44494753300	198300	198300	198300	198300	0
200	20241121	153400	44494753300	198300	198300	198300	198300	0
201	20241121	153300	44494753300	198300	198300	198300	198300	0
202	20241121	153200	44494753300	198300	198300	198300	198300	0
203	20241121	153100	44494753300	198300	198300	198300	198300	0
204	20241121	153000	44494753300	198300	198300	198300	198300	14009
205	20241121	152900	41716768600	199100	199100	199100	199100	0
206	20241121	152800	41716768600	199100	199100	199100	199100	0
207	20241121	152700	41716768600	199100	199100	199100	199100	0
208	20241121	152600	41716768600	199100	199100	199100	199100	0
209	20241121	152500	41716768600	199100	199100	199100	199100	0
210	20241121	152400	41716768600	199100	199100	199100	199100	0
211	20241121	152300	41716768600	199100	199100	199100	199100	0
212	20241121	152200	41716768600	199100	199100	199100	199100	0
213	20241121	152100	41716768600	199100	199100	199100	199100	0
214	20241121	152000	41716768600	199100	199100	199100	199100	0
215	20241121	151900	41716768600	199100	199300	199300	199100	278
216	20241121	151800	41661402900	199300	199400	199500	199300	227
217	20241121	151700	41616152800	199400	199300	199500	199300	74
218	20241121	151600	41601398700	199400	199500	199500	199300	167
219	20241121	151500	41568093900	199400	199300	199500	199300	275
220	20241121	151400	41513262800	199400	199400	199400	199300	208
221	20241121	151300	41471805500	199300	199200	199400	199200	465
222	20241121	151200	41379128000	199200	199600	199600	199100	770
223	20241121	151100	41225596500	199500	199600	199600	199500	117
224	20241121	151000	41202245900	199600	199600	199700	199500	140
225	20241121	150900	41174303700	199600	199500	199600	199500	271
226	20241121	150800	41120219200	199500	199700	199700	199500	264
227	20241121	150700	41067524500	199600	199600	199700	199600	201
228	20241121	150600	41027404100	199600	199600	199700	199600	574
229	20241121	150500	40912828400	199600	199500	199700	199500	323
230	20241121	150400	40848356700	199500	199600	199700	199500	582
231	20241121	150300	40732236500	199600	199600	199700	199600	353
232	20241121	150200	40661777400	199600	199700	199700	199600	170
233	20241121	150100	40627842300	199700	199600	199700	199600	136
234	20241121	150000	40600694200	199700	199500	199700	199500	418
235	20241121	145900	40517259100	199600	199600	199600	199500	253
236	20241121	145800	40466771100	199500	199500	199600	199500	98
237	20241121	145700	40447217500	199500	199600	199600	199500	172
238	20241121	145600	40412902600	199600	199500	199600	199500	173
239	20241121	145500	40378387000	199500	199600	199600	199500	64
240	20241121	145400	40365615300	199500	199700	199700	199500	103
241	20241121	145300	40345057600	199700	199500	199700	199500	217
242	20241121	145200	40301748600	199500	199700	199700	199500	120
243	20241121	145100	40277796300	199600	199600	199700	199400	471
244	20241121	145000	40183819600	199600	199600	199700	199600	88
245	20241121	144900	40166253400	199700	199700	199700	199600	76
246	20241121	144800	40151080700	199600	199500	199700	199500	663
247	20241121	144700	40018688600	199500	199400	199700	199400	482
248	20241121	144600	39922490100	199500	199400	199500	199400	207
249	20241121	144500	39881212600	199400	199400	199500	199300	401
250	20241121	144400	39801257000	199400	199300	199400	199200	158
251	20241121	144300	39769764400	199200	199200	199300	199200	211
252	20241121	144200	39727720500	199300	199600	199700	199100	731
253	20241121	144100	39581987900	199600	199600	199700	199600	75
254	20241121	144000	39567016200	199600	199600	199700	199500	264
255	20241121	143900	39514321000	199600	199400	199600	199400	333
256	20241121	143800	39447869000	199400	199400	199500	199200	309
257	20241121	143700	39386270700	199400	199300	199500	199200	328
258	20241121	143600	39320871100	199300	199700	199700	199300	958
259	20241121	143500	39129742800	199700	199600	199700	199600	57
260	20241121	143400	39118364700	199700	199600	199700	199600	94
261	20241121	143300	39099600300	199700	199700	199700	199600	180
262	20241121	143200	39063670100	199700	199500	199700	199400	266
263	20241121	143100	39010600600	199600	199600	199700	199300	800
264	20241121	143000	38850989400	199700	199600	199700	199600	40
265	20241121	142900	38843003400	199700	199600	199700	199500	124
266	20241121	142800	38818257500	199600	199400	199700	199400	520
267	20241121	142700	38714484000	199300	199400	199400	199300	50
268	20241121	142600	38704518000	199400	199500	199500	199300	194
269	20241121	142500	38665833900	199500	199800	199800	199400	992
270	20241121	142400	38467849700	199700	199700	199800	199700	45
271	20241121	142300	38458860300	199700	199700	199800	199700	40
272	20241121	142200	38450871000	199700	199700	199800	199700	199
273	20241121	142100	38411128100	199700	199700	199800	199600	167
274	20241121	142000	38377776900	199700	199700	199700	199600	85
275	20241121	141900	38360803000	199700	199600	199700	199600	65
276	20241121	141800	38347823800	199700	199700	199700	199600	374
277	20241121	141700	38273167900	199700	199700	199700	199600	205
278	20241121	141600	38232230300	199600	199700	199700	199600	595
279	20241121	141500	38113415500	199600	199700	199700	199600	49
280	20241121	141400	38103632400	199700	199700	199700	199600	103
281	20241121	141300	38083071300	199600	199600	199700	199600	60
282	20241121	141200	38071092800	199600	199700	199700	199600	21
283	20241121	141100	38066900200	199600	199700	199700	199600	39
284	20241121	141000	38059114300	199600	199600	199700	199600	85
285	20241121	140900	38042147000	199600	199700	199700	199600	149
286	20241121	140800	38012404800	199700	199600	199700	199600	141
287	20241121	140700	37984249100	199600	199700	199700	199600	259
288	20241121	140600	37932546600	199600	199600	199700	199600	80
289	20241121	140500	37916576700	199700	199600	199700	199600	211
290	20241121	140400	37874458600	199700	199600	199700	199600	99
291	20241121	140300	37854692100	199600	199600	199700	199600	48
292	20241121	140200	37845110700	199700	199600	199700	199500	87
293	20241121	140100	37827745300	199600	199600	199700	199500	98
294	20241121	140000	37808185300	199700	199800	199800	199600	325
295	20241121	135900	37743300500	199800	199600	199800	199600	69
296	20241121	135800	37729520400	199600	199600	199700	199600	168
297	20241121	135700	37695975200	199600	199500	199700	199500	123
298	20241121	135600	37671423700	199500	199400	199500	199400	129
299	20241121	135500	37645691900	199500	199400	199500	199000	153
300	20241121	135400	37615194700	199500	199100	199700	198900	321
301	20241121	135300	37551188200	199000	198900	199200	198600	602
302	20241121	135200	37431426200	198800	199100	199100	198800	230
303	20241121	135100	37385661100	199100	199100	199100	199000	168
304	20241121	135000	37352214500	199100	199000	199200	199000	193
305	20241121	134900	37313798000	199100	199000	199100	199000	59
306	20241121	134800	37302056300	199000	199200	199600	199000	259
307	20241121	134700	37250466800	199300	199000	199500	199000	234
308	20241121	134600	37203841600	199000	199000	199500	198900	223
309	20241121	134500	37159394000	198800	199000	199600	198700	760
310	20241121	134400	37008129800	198800	199000	199600	198800	421
311	20241121	134300	36924327200	199000	199100	199500	199000	338
312	20241121	134200	36857021300	199000	199000	199100	199000	150
313	20241121	134100	36827171000	199000	199100	199300	199000	125
314	20241121	134000	36802286200	199100	199000	199600	199000	113
315	20241121	133900	36779758700	198900	199500	199700	198900	486
316	20241121	133800	36682827200	199400	199300	199400	199100	374
317	20241121	133700	36608302800	199300	199000	199600	199000	419
318	20241121	133600	36524769400	198800	199000	199100	198800	480
319	20241121	133500	36429255600	199100	199200	199200	199000	375
320	20241121	133400	36354580400	199200	199100	199200	199100	74
321	20241121	133300	36339845200	199100	199600	199800	199100	912
322	20241121	133200	36157955900	199500	199600	199800	199500	430
323	20241121	133100	36072090800	199500	199600	199700	199500	253
324	20241121	133000	36021582300	199500	199700	199800	199500	795
325	20241121	132900	35862854900	199700	199700	199800	199700	240
326	20241121	132800	35814926400	199700	199700	199800	199700	90
327	20241121	132700	35796952500	199700	199800	199800	199700	101
328	20241121	132600	35776781700	199700	199800	199800	199700	96
329	20241121	132500	35757605700	199700	199700	199800	199700	32
330	20241121	132400	35751213300	199700	199700	199800	199700	19
331	20241121	132300	35747418900	199700	199700	199800	199700	54
332	20241121	132200	35736633800	199700	199700	199800	199700	31
333	20241121	132100	35730442000	199700	199700	199800	199700	41
334	20241121	132000	35722250900	199800	199700	199800	199700	56
335	20241121	131900	35711064400	199700	199800	199800	199700	50
336	20241121	131800	35701076900	199800	199700	199800	199700	28
337	20241121	131700	35695483900	199800	199700	199800	199700	36
338	20241121	131600	35688292000	199600	199800	199900	199600	321
339	20241121	131500	35624163500	199800	199800	199900	199300	1485
340	20241121	131400	35327842300	199800	199800	199900	199800	63
341	20241121	131300	35315253900	199700	199800	199800	199700	61
342	20241121	131200	35303068900	199700	199800	199800	199700	123
343	20241121	131100	35278495100	199700	199700	199800	199700	137
344	20241121	131000	35251125900	199700	199700	199800	199700	95
345	20241121	130900	35232147100	199700	199800	199800	199700	199
346	20241121	130800	35192393400	199800	199800	199900	199700	158
347	20241121	130700	35160824700	199700	199800	199900	199700	314
348	20241121	130600	35098088300	199800	199300	199800	199300	943
349	20241121	130500	34909977700	199300	199300	199300	199200	20
350	20241121	130400	34905992400	199200	199200	199300	199100	87
351	20241121	130300	34888661600	199000	198900	199300	198900	313
352	20241121	130200	34826355100	198900	199300	199300	198900	250
353	20241121	130100	34776593900	199200	199200	199400	199200	392
354	20241121	130000	34698479000	199300	199100	199300	198800	282
355	20241121	125900	34642333200	199100	199200	199200	198900	381
356	20241121	125800	34566477900	199100	198700	199300	198600	831
357	20241121	125700	34401139700	198700	198700	198700	198600	58
358	20241121	125600	34389615600	198700	198500	198800	198400	46
359	20241121	125500	34380478100	198600	198600	198700	198300	728
360	20241121	125400	34235933700	198600	198700	198700	198600	255
361	20241121	125300	34185274600	198700	198700	198800	198700	53
362	20241121	125200	34174743400	198800	198700	198800	198700	33
363	20241121	125100	34168184500	198800	198700	198800	198600	216
364	20241121	125000	34125267800	198700	198600	198700	198600	107
365	20241121	124900	34104013700	198700	198600	198700	198600	24
366	20241121	124800	34099245700	198700	198700	198700	198600	38
367	20241121	124700	34091696200	198600	198800	198800	198600	388
368	20241121	124600	34014597200	198800	198700	198900	198700	113
369	20241121	124500	33992128300	198700	198800	198800	198700	219
370	20241121	124400	33948594300	198800	198800	198900	198800	277
371	20241121	124300	33893500300	198800	198400	198900	198400	469
372	20241121	124200	33800320300	198500	198500	198600	198400	240
373	20241121	124100	33752688500	198500	198500	198500	198400	232
374	20241121	124000	33706644700	198400	198500	198500	198400	13
375	20241121	123900	33704065000	198400	198400	198500	198400	248
376	20241121	123800	33654850500	198400	198500	198500	198400	26
377	20241121	123700	33649690600	198500	198500	198600	198400	116
378	20241121	123600	33626665700	198500	198500	198500	198400	143
379	20241121	123500	33598281400	198400	198400	198500	198300	165
380	20241121	123400	33565552000	198400	198300	198400	198300	114
381	20241121	123300	33542942300	198300	198400	198400	198100	160
382	20241121	123200	33511202000	198100	198400	198600	198100	296
383	20241121	123100	33452498000	198400	198600	198600	198300	125
384	20241121	123000	33427695000	198500	198600	198700	198500	210
385	20241121	122900	33385983900	198500	198700	198700	198500	58
386	20241121	122800	33374465800	198700	198400	198800	198100	208
387	20241121	122700	33333149300	198800	198500	198800	198400	276
388	20241121	122600	33278347500	198400	198100	198400	198000	281
389	20241121	122500	33222668000	198000	198000	198100	198000	42
390	20241121	122400	33214349600	198000	197900	198400	197900	383
391	20241121	122300	33138490700	197900	197900	198000	197900	196
392	20241121	122200	33099685500	198000	197800	198000	197800	137
393	20241121	122100	33072572900	197800	197900	197900	197800	63
394	20241121	122000	33060108200	197900	197800	197900	197700	53
395	20241121	121900	33049620400	197700	197600	197700	197600	65
396	20241121	121800	33036771300	197600	197600	197700	197500	187
397	20241121	121700	32999819600	197600	197500	197600	197500	40
398	20241121	121600	32991918700	197500	197500	197600	197400	25
399	20241121	121500	32986980800	197400	197400	197600	197400	235
400	20241121	121400	32940574400	197400	197300	197500	197300	244
401	20241121	121300	32892412200	197300	197300	197400	197300	150
402	20241121	121200	32862816500	197300	197300	197400	197300	22
403	20241121	121100	32858475200	197300	197300	197400	197300	40
404	20241121	121000	32850583100	197300	197200	197300	197200	454
405	20241121	120900	32761042000	197300	197300	197300	197200	396
406	20241121	120800	32682942700	197300	197300	197400	197200	99
407	20241121	120700	32663416100	197300	197300	197400	197200	60
408	20241121	120600	32651577400	197400	197400	197400	197300	237
409	20241121	120500	32604815400	197400	197400	197400	197300	532
410	20241121	120400	32499819100	197300	197300	197400	197300	276
411	20241121	120300	32445363200	197400	197500	197500	197400	105
412	20241121	120200	32424636000	197400	197400	197500	197300	487
413	20241121	120100	32328511400	197400	197500	197600	197400	194
414	20241121	120000	32290204900	197500	197600	197600	197400	314
415	20241121	115900	32228183900	197700	197700	197700	197600	113
416	20241121	115800	32205848500	197600	197500	197700	197500	408
417	20241121	115700	32125255300	197500	197800	197800	197500	83
418	20241121	115600	32108858500	197800	197600	198000	197400	735
419	20241121	115500	31963484600	197500	197600	197700	197500	979
420	20241121	115400	31770085300	197700	197600	197700	197600	163
421	20241121	115300	31737875500	197600	197700	197700	197600	285
422	20241121	115200	31681545300	197600	197600	197700	197600	265
423	20241121	115100	31629168100	197600	197800	197800	197600	181
424	20241121	115000	31593389700	197700	197700	197800	197600	252
425	20241121	114900	31543569700	197700	197700	197900	197600	271
426	20241121	114800	31489997700	197600	197800	197900	197600	402
427	20241121	114700	31410496000	197800	198000	198000	197800	322
428	20241121	114600	31346760900	198000	198000	198100	197900	854
429	20241121	114500	31177668100	198000	198200	198200	198000	595
430	20241121	114400	31059805500	198200	198200	198200	198100	193
431	20241121	114300	31021569400	198100	198100	198200	198100	195
432	20241121	114200	30982936500	198200	198300	198700	198100	177
433	20241121	114100	30947806200	198200	198700	198700	198100	609
434	20241121	114000	30826997800	198800	198200	198800	198100	901
435	20241121	113900	30648296000	198200	198200	198700	198100	695
436	20241121	113800	30510442000	198100	198100	198300	198000	94
437	20241121	113700	30491807400	198300	198000	198400	198000	509
438	20241121	113600	30390934200	198100	198200	198300	198100	408
439	20241121	113500	30310094100	198300	198400	198600	198300	190
440	20241121	113400	30272394600	198500	198900	199000	198400	455
441	20241121	113300	30182021600	198900	198500	199000	198300	596
442	20241121	113200	30063636100	198500	198400	198600	198400	47
443	20241121	113100	30054306700	198400	198100	198700	198000	604
444	20241121	113000	29934497800	198000	198300	198400	198000	139
445	20241121	112900	29906936600	198300	198300	198400	198300	35
446	20241121	112800	29899994500	198400	198300	198500	198300	130
447	20241121	112700	29874203400	198400	198500	199000	197900	1292
448	20241121	112600	29617676000	198600	197800	198800	197800	116
449	20241121	112500	29594681000	198800	198200	198900	197600	965
450	20241121	112400	29403341700	198800	198000	198800	197900	526
451	20241121	112300	29299111800	198100	197900	198800	197600	2439
452	20241121	112200	28815856300	198000	197700	198000	197600	403
453	20241121	112100	28736137600	197700	197700	198000	197500	428
454	20241121	112000	28651501600	197600	197500	197700	197300	725
455	20241121	111900	28508304100	197600	197600	197600	197500	354
456	20241121	111800	28438372400	197500	197500	197600	197400	469
457	20241121	111700	28345747200	197500	197500	197600	197400	268
458	20241121	111600	28292835600	197500	197500	197800	197300	411
459	20241121	111500	28211632800	197500	197300	197800	197200	837
460	20241121	111400	28046358400	197300	197000	197400	196900	3879
461	20241121	111300	27281936900	197000	197200	197400	197000	3829
462	20241121	111200	26527081800	197300	197300	197400	197200	705
463	20241121	111100	26387986700	197400	197500	197600	197100	2897
464	20241121	111000	25815985900	197600	197600	197600	197500	575
465	20241121	110900	25702400900	197600	198300	198400	197600	8665
466	20241121	110800	23986532100	198300	198500	198600	198300	718
467	20241121	110700	23844047800	198500	198400	198500	198400	121
468	20241121	110600	23820032500	198400	198500	198500	198300	356
469	20241121	110500	23749400800	198400	198600	198700	198400	1331
470	20241121	110400	23485197700	198600	198700	198700	198600	82
471	20241121	110300	23468911200	198700	198800	198800	198600	169
472	20241121	110200	23435328500	198800	198800	198800	198700	64
473	20241121	110100	23422606500	198700	198500	198700	198500	519
474	20241121	110000	23319545100	198500	198600	198600	198500	160
475	20241121	105900	23287771000	198600	198500	198600	198500	205
476	20241121	105800	23247066100	198500	198600	199000	198500	501
477	20241121	105700	23147554600	198600	198500	198600	198400	569
478	20241121	105600	23034596100	198500	198500	198600	198500	106
479	20241121	105500	23013548100	198500	198500	198500	198400	396
480	20241121	105400	22934947700	198500	198700	198700	198500	736
481	20241121	105300	22788798900	198700	199000	199100	198700	1741
482	20241121	105200	22442470000	199000	199100	199100	199000	168
483	20241121	105100	22409025000	199100	199100	199200	199100	628
484	20241121	105000	22283987900	199100	199200	199200	199100	73
485	20241121	104900	22269452800	199200	199100	199200	199100	109
486	20241121	104800	22247749300	199100	199100	199200	199100	31
487	20241121	104700	22241575000	199100	199200	199200	199100	230
488	20241121	104600	22195760100	199100	199300	199300	199100	298
489	20241121	104500	22136407000	199400	199300	199400	199100	771
490	20241121	104400	21982824100	199300	199300	199500	199300	134
491	20241121	104300	21956104200	199300	199300	199500	199200	328
492	20241121	104200	21890714000	199300	199400	199500	199200	737
493	20241121	104100	21743799000	199400	199100	200000	199100	975
494	20241121	104000	21549385900	199200	199200	199200	199100	245
495	20241121	103900	21500603200	199200	200000	200500	199200	1796
496	20241121	103800	21142116000	200000	200000	200500	200000	258
497	20241121	103700	21090496500	200000	199900	200500	199900	325
498	20241121	103600	21025495600	200000	199900	200000	199800	250
499	20241121	103500	20975528400	199900	199800	199900	199800	249
500	20241121	103400	20925757000	199700	199300	199800	199200	629
501	20241121	103300	20800240700	199300	199400	199400	199200	142
502	20241121	103200	20771938200	199100	198900	199600	198900	960
503	20241121	103100	20580638700	199000	198800	199000	198700	966
504	20241121	103000	20388569900	198800	198800	198900	198800	96
505	20241121	102900	20369481700	198800	198900	199000	198800	296
506	20241121	102800	20310607900	199000	199000	199000	198900	660
507	20241121	102700	20179311000	199100	199200	199300	199000	287
508	20241121	102600	20122157500	198900	199000	199300	198800	873
509	20241121	102500	19948376500	198700	198900	199300	198500	393
510	20241121	102400	19870149100	198500	198800	199100	198400	1208
511	20241121	102300	19630112100	198800	198600	199300	198500	2931
512	20241121	102200	19047558000	198700	198600	198700	198500	1027
513	20241121	102100	18843565500	198500	198200	198600	198200	948
514	20241121	102000	18655557900	198200	198300	198500	198200	734
515	20241121	101900	18509972400	198300	198500	198500	198200	921
516	20241121	101800	18327272600	198500	198000	198600	198000	2026
517	20241121	101700	17925542100	198000	198400	198900	198000	2375
518	20241121	101600	17454455100	198400	198900	199000	198000	3104
519	20241121	101500	16838905000	198800	199000	199100	198500	4490
520	20241121	101400	15946805200	199000	199300	199300	199000	3265
521	20241121	101300	15296637600	199300	199600	199600	199200	2642
522	20241121	101200	14770038100	199600	199400	199800	199300	1065
523	20241121	101100	14557470700	199300	200500	200500	199300	13263
524	20241121	101000	11908643500	200500	200000	200500	200000	478
525	20241121	100900	11813016500	200000	200500	200500	200000	166
526	20241121	100800	11779774000	200500	200000	200500	200000	130
527	20241121	100700	11753727500	200500	200000	200500	200000	827
528	20241121	100600	11588090000	200000	200500	200500	200000	202
529	20241121	100500	11547681000	200000	200000	200500	200000	60
530	20241121	100400	11535671000	200000	200000	200500	200000	725
531	20241121	100300	11390667000	200000	200500	200500	200000	2600
532	20241121	100200	10869552500	200500	201500	201500	200500	3330
533	20241121	100100	10200789500	201500	201500	201500	201000	2080
534	20241121	100000	9781823500	201500	202000	202000	201500	31
535	20241121	095900	9775574500	202000	201500	202000	201500	189
536	20241121	095800	9737488000	201500	201500	202000	201500	100
537	20241121	095700	9717335000	201500	201500	202000	201500	844
538	20241121	095600	9547231000	201500	202000	202000	201500	194
539	20241121	095500	9508097000	201500	202000	202000	201500	252
540	20241121	095400	9457289500	201500	201500	201500	201500	254
541	20241121	095300	9406108500	201500	201000	202000	201000	1173
542	20241121	095200	9169736500	201000	201500	201500	201000	172
543	20241121	095100	9135156500	201000	201500	201500	201000	445
544	20241121	095000	9045694000	201000	201000	201500	201000	566
545	20241121	094900	8931867000	201500	201500	201500	201000	74
546	20241121	094800	8916973000	201000	201000	201500	201000	87
547	20241121	094700	8899484500	201000	201000	201500	201000	57
548	20241121	094600	8888016500	201500	201500	202000	201000	1620
549	20241121	094500	8561623500	202000	201500	202000	201500	373
550	20241121	094400	8486442000	201500	202000	202000	201500	37
551	20241121	094300	8478980500	201500	202000	202000	201500	68
552	20241121	094200	8465273500	201500	201500	202000	201500	367
553	20241121	094100	8391321500	201500	201500	202000	201500	228
554	20241121	094000	8345344000	201500	201500	202000	201500	435
555	20241121	093900	8257675500	201500	201500	202000	201500	207
556	20241121	093800	8215961500	201500	201500	202000	201500	116
557	20241121	093700	8192582000	201500	201000	202000	201000	942
558	20241121	093600	8002743000	201500	201000	201500	201000	96
559	20241121	093500	7983423000	201000	201500	201500	201000	706
560	20241121	093400	7841183500	201500	201500	201500	201000	324
561	20241121	093300	7775936500	201000	201500	201500	201000	293
562	20241121	093200	7717039500	201500	201500	201500	201000	1023
563	20241121	093100	7510999000	201500	201500	202000	201000	890
564	20241121	093000	7331784500	201500	202000	202000	201500	622
565	20241121	092900	7206339000	202000	202000	202500	202000	348
566	20241121	092800	7135984500	202000	202000	202500	201500	464
567	20241121	092700	7042213500	201500	201500	202000	201000	1292
568	20241121	092600	6782151500	201500	202000	202000	201000	1897
569	20241121	092500	6399919000	201500	202000	202000	201500	401
570	20241121	092400	6319095000	201500	202000	202000	201500	306
571	20241121	092300	6257407000	201500	203000	203000	201500	2862
572	20241121	092200	5678705500	203000	203000	203000	202500	530
573	20241121	092100	5571180500	202500	202500	203000	202500	581
574	20241121	092000	5453522500	202500	203000	203000	202500	104
575	20241121	091900	5432434500	202500	202000	203000	202000	1277
576	20241121	091800	5173968500	202000	202500	202500	202000	824
577	20241121	091700	5007238500	202000	203500	203500	202000	2713
578	20241121	091600	4456953000	203000	203500	204500	203000	1082
579	20241121	091500	4236562000	203500	204500	205000	203000	1190
580	20241121	091400	3993715500	204500	203500	204500	203000	1347
581	20241121	091300	3719236500	203500	203500	204000	203000	224
582	20241121	091200	3673680000	204000	203000	204000	202500	471
583	20241121	091100	3577828000	203000	203000	203000	202500	586
584	20241121	091000	3459029500	203000	203000	203500	202500	228
585	20241121	090900	3412742500	204000	202500	204000	202500	565
586	20241121	090800	3297996500	202500	203000	203500	202500	865
587	20241121	090700	3122508000	202500	203000	204000	202500	1460
588	20241121	090600	2826219000	203000	203500	204000	202000	2764
589	20241121	090500	2265614500	203500	204000	204000	203500	240
590	20241121	090400	2216720500	203500	204000	204500	203000	1562
591	20241121	090300	1898552000	204000	205500	206000	204000	1463
592	20241121	090200	1598732500	205500	204500	205500	204000	1474
593	20241121	090100	1296662000	204000	205000	205500	204000	2217
594	20241121	090000	842655500	204000	205500	205500	203000	4109