KissMeData/029780/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	191100	1859369300	41050	41050	41050	41050	1973
3	20241121	191000	1859369300	41050	41050	41050	41050	0
4	20241121	190900	1859369300	41050	41050	41050	41050	0
5	20241121	190800	1859369300	41050	41050	41050	41050	0
6	20241121	190700	1859369300	41050	41050	41050	41050	0
7	20241121	190600	1859369300	41050	41050	41050	41050	0
8	20241121	190500	1859369300	41050	41050	41050	41050	0
9	20241121	190400	1859369300	41050	41050	41050	41050	0
10	20241121	190300	1859369300	41050	41050	41050	41050	0
11	20241121	190200	1859369300	41050	41050	41050	41050	0
12	20241121	190100	1859369300	41050	41050	41050	41050	0
13	20241121	190000	1859369300	41050	41050	41050	41050	0
14	20241121	185900	1859369300	41050	41050	41050	41050	0
15	20241121	185800	1859369300	41050	41050	41050	41050	0
16	20241121	185700	1859369300	41050	41050	41050	41050	0
17	20241121	185600	1859369300	41050	41050	41050	41050	0
18	20241121	185500	1859369300	41050	41050	41050	41050	0
19	20241121	185400	1859369300	41050	41050	41050	41050	0
20	20241121	185300	1859369300	41050	41050	41050	41050	0
21	20241121	185200	1859369300	41050	41050	41050	41050	0
22	20241121	185100	1859369300	41050	41050	41050	41050	0
23	20241121	185000	1859369300	41050	41050	41050	41050	0
24	20241121	184900	1859369300	41050	41050	41050	41050	0
25	20241121	184800	1859369300	41050	41050	41050	41050	0
26	20241121	184700	1859369300	41050	41050	41050	41050	0
27	20241121	184600	1859369300	41050	41050	41050	41050	0
28	20241121	184500	1859369300	41050	41050	41050	41050	0
29	20241121	184400	1859369300	41050	41050	41050	41050	0
30	20241121	184300	1859369300	41050	41050	41050	41050	0
31	20241121	184200	1859369300	41050	41050	41050	41050	0
32	20241121	184100	1859369300	41050	41050	41050	41050	1973
33	20241121	184000	1859369300	41050	41050	41050	41050	0
34	20241121	183900	1859369300	41050	41050	41050	41050	0
35	20241121	183800	1859369300	41050	41050	41050	41050	0
36	20241121	183700	1859369300	41050	41050	41050	41050	0
37	20241121	183600	1859369300	41050	41050	41050	41050	0
38	20241121	183500	1859369300	41050	41050	41050	41050	0
39	20241121	183400	1859369300	41050	41050	41050	41050	0
40	20241121	183300	1859369300	41050	41050	41050	41050	0
41	20241121	183200	1859369300	41050	41050	41050	41050	0
42	20241121	183100	1859369300	41050	41050	41050	41050	0
43	20241121	183000	1859369300	41050	41050	41050	41050	0
44	20241121	182900	1859369300	41050	41050	41050	41050	0
45	20241121	182800	1859369300	41050	41050	41050	41050	0
46	20241121	182700	1859369300	41050	41050	41050	41050	0
47	20241121	182600	1859369300	41050	41050	41050	41050	0
48	20241121	182500	1859369300	41050	41050	41050	41050	0
49	20241121	182400	1859369300	41050	41050	41050	41050	0
50	20241121	182300	1859369300	41050	41050	41050	41050	0
51	20241121	182200	1859369300	41050	41050	41050	41050	0
52	20241121	182100	1859369300	41050	41050	41050	41050	0
53	20241121	182000	1859369300	41050	41050	41050	41050	0
54	20241121	181900	1859369300	41050	41050	41050	41050	0
55	20241121	181800	1859369300	41050	41050	41050	41050	0
56	20241121	181700	1859369300	41050	41050	41050	41050	0
57	20241121	181600	1859369300	41050	41050	41050	41050	0
58	20241121	181500	1859369300	41050	41050	41050	41050	0
59	20241121	181400	1859369300	41050	41050	41050	41050	0
60	20241121	181300	1859369300	41050	41050	41050	41050	0
61	20241121	181200	1859369300	41050	41050	41050	41050	0
62	20241121	181100	1859369300	41050	41050	41050	41050	1973
63	20241121	181000	1859369300	41050	41050	41050	41050	0
64	20241121	180900	1859369300	41050	41050	41050	41050	0
65	20241121	180800	1859369300	41050	41050	41050	41050	0
66	20241121	180700	1859369300	41050	41050	41050	41050	0
67	20241121	180600	1859369300	41050	41050	41050	41050	0
68	20241121	180500	1859369300	41050	41050	41050	41050	0
69	20241121	180400	1859369300	41050	41050	41050	41050	0
70	20241121	180300	1859369300	41050	41050	41050	41050	0
71	20241121	180200	1859369300	41050	41050	41050	41050	0
72	20241121	180100	1859369300	41050	41050	41050	41050	0
73	20241121	180000	1859369300	41050	41050	41050	41050	0
74	20241121	175900	1859369300	41050	41050	41050	41050	0
75	20241121	175800	1859369300	41050	41050	41050	41050	0
76	20241121	175700	1859369300	41050	41050	41050	41050	0
77	20241121	175600	1859369300	41050	41050	41050	41050	0
78	20241121	175500	1859369300	41050	41050	41050	41050	0
79	20241121	175400	1859369300	41050	41050	41050	41050	0
80	20241121	175300	1859369300	41050	41050	41050	41050	0
81	20241121	175200	1859369300	41050	41050	41050	41050	0
82	20241121	175100	1859369300	41050	41050	41050	41050	0
83	20241121	175000	1859369300	41050	41050	41050	41050	0
84	20241121	174900	1859369300	41050	41050	41050	41050	0
85	20241121	174800	1859369300	41050	41050	41050	41050	0
86	20241121	174700	1859369300	41050	41050	41050	41050	0
87	20241121	174600	1859369300	41050	41050	41050	41050	0
88	20241121	174500	1859369300	41050	41050	41050	41050	0
89	20241121	174400	1859369300	41050	41050	41050	41050	0
90	20241121	174300	1859369300	41050	41050	41050	41050	0
91	20241121	174200	1859369300	41050	41050	41050	41050	0
92	20241121	174100	1859369300	41050	41050	41050	41050	1973
93	20241121	174000	1859369300	41050	41050	41050	41050	0
94	20241121	173900	1859369300	41050	41050	41050	41050	0
95	20241121	173800	1859369300	41050	41050	41050	41050	0
96	20241121	173700	1859369300	41050	41050	41050	41050	0
97	20241121	173600	1859369300	41050	41050	41050	41050	0
98	20241121	173500	1859369300	41050	41050	41050	41050	0
99	20241121	173400	1859369300	41050	41050	41050	41050	0
100	20241121	173300	1859369300	41050	41050	41050	41050	0
101	20241121	173200	1859369300	41050	41050	41050	41050	0
102	20241121	173100	1859369300	41050	41050	41050	41050	0
103	20241121	173000	1859369300	41050	41050	41050	41050	0
104	20241121	172900	1859369300	41050	41050	41050	41050	0
105	20241121	172800	1859369300	41050	41050	41050	41050	0
106	20241121	172700	1859369300	41050	41050	41050	41050	0
107	20241121	172600	1859369300	41050	41050	41050	41050	0
108	20241121	172500	1859369300	41050	41050	41050	41050	0
109	20241121	172400	1859369300	41050	41050	41050	41050	0
110	20241121	172300	1859369300	41050	41050	41050	41050	0
111	20241121	172200	1859369300	41050	41050	41050	41050	0
112	20241121	172100	1859369300	41050	41050	41050	41050	0
113	20241121	172000	1859369300	41050	41050	41050	41050	0
114	20241121	171900	1859369300	41050	41050	41050	41050	0
115	20241121	171800	1859369300	41050	41050	41050	41050	0
116	20241121	171700	1859369300	41050	41050	41050	41050	0
117	20241121	171600	1859369300	41050	41050	41050	41050	0
118	20241121	171500	1859369300	41050	41050	41050	41050	0
119	20241121	171400	1859369300	41050	41050	41050	41050	0
120	20241121	171300	1859369300	41050	41050	41050	41050	0
121	20241121	171200	1859369300	41050	41050	41050	41050	0
122	20241121	171100	1859369300	41050	41050	41050	41050	1973
123	20241121	171000	1859369300	41050	41050	41050	41050	0
124	20241121	170900	1859369300	41050	41050	41050	41050	0
125	20241121	170800	1859369300	41050	41050	41050	41050	0
126	20241121	170700	1859369300	41050	41050	41050	41050	0
127	20241121	170600	1859369300	41050	41050	41050	41050	0
128	20241121	170500	1859369300	41050	41050	41050	41050	0
129	20241121	170400	1859369300	41050	41050	41050	41050	0
130	20241121	170300	1859369300	41050	41050	41050	41050	0
131	20241121	170200	1859369300	41050	41050	41050	41050	0
132	20241121	170100	1859369300	41050	41050	41050	41050	0
133	20241121	170000	1859369300	41050	41050	41050	41050	0
134	20241121	165900	1859369300	41050	41050	41050	41050	0
135	20241121	165800	1859369300	41050	41050	41050	41050	0
136	20241121	165700	1859369300	41050	41050	41050	41050	0
137	20241121	165600	1859369300	41050	41050	41050	41050	0
138	20241121	165500	1859369300	41050	41050	41050	41050	0
139	20241121	165400	1859369300	41050	41050	41050	41050	0
140	20241121	165300	1859369300	41050	41050	41050	41050	0
141	20241121	165200	1859369300	41050	41050	41050	41050	0
142	20241121	165100	1859369300	41050	41050	41050	41050	0
143	20241121	165000	1859369300	41050	41050	41050	41050	0
144	20241121	164900	1859369300	41050	41050	41050	41050	0
145	20241121	164800	1859369300	41050	41050	41050	41050	0
146	20241121	164700	1859369300	41050	41050	41050	41050	0
147	20241121	164600	1859369300	41050	41050	41050	41050	0
148	20241121	164500	1859369300	41050	41050	41050	41050	0
149	20241121	164400	1859369300	41050	41050	41050	41050	0
150	20241121	164300	1859369300	41050	41050	41050	41050	0
151	20241121	164200	1859369300	41050	41050	41050	41050	0
152	20241121	164100	1859369300	41050	41050	41050	41050	1973
153	20241121	164000	1859369300	41050	41050	41050	41050	0
154	20241121	163900	1859369300	41050	41050	41050	41050	0
155	20241121	163800	1859369300	41050	41050	41050	41050	0
156	20241121	163700	1859369300	41050	41050	41050	41050	0
157	20241121	163600	1859369300	41050	41050	41050	41050	0
158	20241121	163500	1859369300	41050	41050	41050	41050	0
159	20241121	163400	1859369300	41050	41050	41050	41050	0
160	20241121	163300	1859369300	41050	41050	41050	41050	0
161	20241121	163200	1859369300	41050	41050	41050	41050	0
162	20241121	163100	1859369300	41050	41050	41050	41050	0
163	20241121	163000	1859369300	41050	41050	41050	41050	0
164	20241121	162900	1859369300	41050	41050	41050	41050	0
165	20241121	162800	1859369300	41050	41050	41050	41050	0
166	20241121	162700	1859369300	41050	41050	41050	41050	0
167	20241121	162600	1859369300	41050	41050	41050	41050	0
168	20241121	162500	1859369300	41050	41050	41050	41050	0
169	20241121	162400	1859369300	41050	41050	41050	41050	0
170	20241121	162300	1859369300	41050	41050	41050	41050	0
171	20241121	162200	1859369300	41050	41050	41050	41050	0
172	20241121	162100	1859369300	41050	41050	41050	41050	0
173	20241121	162000	1859369300	41050	41050	41050	41050	0
174	20241121	161900	1859369300	41050	41050	41050	41050	0
175	20241121	161800	1859369300	41050	41050	41050	41050	0
176	20241121	161700	1859369300	41050	41050	41050	41050	0
177	20241121	161600	1859369300	41050	41050	41050	41050	0
178	20241121	161500	1859369300	41050	41050	41050	41050	0
179	20241121	161400	1859369300	41050	41050	41050	41050	0
180	20241121	161300	1859369300	41050	41050	41050	41050	0
181	20241121	161200	1859369300	41050	41050	41050	41050	0
182	20241121	161100	1859369300	41050	41050	41050	41050	1973
183	20241121	161000	1859369300	41050	41050	41050	41050	0
184	20241121	160900	1859369300	41050	41050	41050	41050	0
185	20241121	160800	1859369300	41050	41050	41050	41050	0
186	20241121	160700	1859369300	41050	41050	41050	41050	0
187	20241121	160600	1859369300	41050	41050	41050	41050	0
188	20241121	160500	1859369300	41050	41050	41050	41050	0
189	20241121	160400	1859369300	41050	41050	41050	41050	0
190	20241121	160300	1859369300	41050	41050	41050	41050	0
191	20241121	160200	1859369300	41050	41050	41050	41050	0
192	20241121	160100	1859369300	41050	41050	41050	41050	0
193	20241121	160000	1859369300	41050	41050	41050	41050	0
194	20241121	155900	1859369300	41050	41050	41050	41050	0
195	20241121	155800	1859369300	41050	41050	41050	41050	0
196	20241121	155700	1859369300	41050	41050	41050	41050	0
197	20241121	155600	1859369300	41050	41050	41050	41050	0
198	20241121	155500	1859369300	41050	41050	41050	41050	0
199	20241121	155400	1859369300	41050	41050	41050	41050	0
200	20241121	155300	1859369300	41050	41050	41050	41050	0
201	20241121	155200	1859369300	41050	41050	41050	41050	0
202	20241121	155100	1859369300	41050	41050	41050	41050	0
203	20241121	155000	1859369300	41050	41050	41050	41050	0
204	20241121	154900	1859369300	41050	41050	41050	41050	0
205	20241121	154800	1859369300	41050	41050	41050	41050	0
206	20241121	154700	1859369300	41050	41050	41050	41050	0
207	20241121	154600	1859369300	41050	41050	41050	41050	0
208	20241121	154500	1859369300	41050	41050	41050	41050	0
209	20241121	154400	1859369300	41050	41050	41050	41050	0
210	20241121	154300	1859369300	41050	41050	41050	41050	0
211	20241121	154200	1859369300	41050	41050	41050	41050	0
212	20241121	154100	1859369300	41050	41050	41050	41050	1973
213	20241121	154000	1859369300	41050	41050	41050	41050	0
214	20241121	153900	1859369300	41050	41050	41050	41050	0
215	20241121	153800	1859369300	41050	41050	41050	41050	0
216	20241121	153700	1859369300	41050	41050	41050	41050	0
217	20241121	153600	1859369300	41050	41050	41050	41050	0
218	20241121	153500	1859369300	41050	41050	41050	41050	0
219	20241121	153400	1859369300	41050	41050	41050	41050	0
220	20241121	153300	1859369300	41050	41050	41050	41050	0
221	20241121	153200	1859369300	41050	41050	41050	41050	0
222	20241121	153100	1859369300	41050	41050	41050	41050	0
223	20241121	153000	1859369300	41050	41050	41050	41050	1973
224	20241121	152900	1778377650	41050	41050	41050	41050	0
225	20241121	152800	1778377650	41050	41050	41050	41050	0
226	20241121	152700	1778377650	41050	41050	41050	41050	0
227	20241121	152600	1778377650	41050	41050	41050	41050	0
228	20241121	152500	1778377650	41050	41050	41050	41050	0
229	20241121	152400	1778377650	41050	41050	41050	41050	0
230	20241121	152300	1778377650	41050	41050	41050	41050	0
231	20241121	152200	1778377650	41050	41050	41050	41050	0
232	20241121	152100	1778377650	41050	41050	41050	41050	0
233	20241121	152000	1778377650	41050	41050	41050	41050	0
234	20241121	151900	1778377650	41050	41150	41200	41050	23
235	20241121	151800	1777432500	41050	41300	41300	41050	66
236	20241121	151700	1774718550	41300	41200	41300	41150	109
237	20241121	151600	1770224800	41200	41150	41200	41150	88
238	20241121	151500	1766599400	41200	41100	41200	41100	226
239	20241121	151400	1757301950	41150	41300	41300	41100	205
240	20241121	151300	1748862350	41300	41200	41300	41200	153
241	20241121	151200	1742552450	41250	41250	41250	41250	30
242	20241121	151100	1741314950	41250	41250	41300	41200	37
243	20241121	151000	1739787650	41250	41200	41250	41150	68
244	20241121	150900	1736986150	41150	41250	41300	41150	59
245	20241121	150800	1734553350	41300	41250	41300	41200	48
246	20241121	150700	1732573000	41300	41300	41300	41250	119
247	20241121	150600	1727659000	41350	41350	41350	41300	253
248	20241121	150500	1717197700	41300	41300	41300	41250	122
249	20241121	150400	1712159300	41250	41300	41300	41250	94
250	20241121	150300	1708278450	41300	41250	41300	41250	117
251	20241121	150200	1703447450	41250	41300	41300	41250	27
252	20241121	150100	1702332700	41300	41250	41300	41250	149
253	20241121	150000	1696180000	41300	41300	41300	41150	108
254	20241121	145900	1691726050	41300	41300	41300	41250	58
255	20241121	145800	1689332000	41300	41300	41300	41250	71
256	20241121	145700	1686400550	41150	41250	41300	41150	30
257	20241121	145600	1685164800	41200	41200	41300	41200	77
258	20241121	145500	1681988100	41250	41200	41300	41150	36
259	20241121	145400	1680504350	41250	41300	41300	41250	105
260	20241121	145300	1676168700	41350	41300	41350	41250	52
261	20241121	145200	1674021650	41300	41250	41300	41250	144
262	20241121	145100	1668074500	41300	41300	41350	41250	47
263	20241121	145000	1666133350	41300	41350	41350	41250	63
264	20241121	144900	1663532800	41300	41300	41300	41250	63
265	20241121	144800	1660931350	41300	41200	41300	41200	95
266	20241121	144700	1657011950	41250	41250	41250	41250	10
267	20241121	144600	1656599450	41250	41200	41250	41200	106
268	20241121	144500	1652229350	41250	41350	41350	41250	427
269	20241121	144400	1634594850	41350	41350	41350	41350	10
270	20241121	144300	1634181350	41350	41300	41350	41300	156
271	20241121	144200	1627736950	41350	41300	41350	41300	53
272	20241121	144100	1625546900	41300	41300	41350	41300	50
273	20241121	144000	1623480550	41350	41350	41350	41300	41
274	20241121	143900	1621786100	41350	41350	41350	41300	37
275	20241121	143800	1620256800	41300	41350	41350	41300	133
276	20241121	143700	1614762650	41350	41350	41350	41300	22
277	20241121	143600	1613853350	41350	41300	41350	41300	54
278	20241121	143500	1611621900	41350	41300	41350	41300	61
279	20241121	143400	1609101100	41300	41350	41350	41300	270
280	20241121	143300	1597948900	41350	41350	41350	41300	22
281	20241121	143200	1597039650	41350	41350	41350	41350	29
282	20241121	143100	1595840500	41350	41350	41350	41350	27
283	20241121	143000	1594724050	41300	41350	41350	41300	63
284	20241121	142900	1592121550	41350	41350	41350	41300	32
285	20241121	142800	1590798400	41300	41300	41350	41300	36
286	20241121	142700	1589310450	41350	41350	41350	41350	30
287	20241121	142600	1588069950	41350	41350	41350	41300	29
288	20241121	142500	1586871500	41350	41350	41350	41300	36
289	20241121	142400	1585383550	41350	41350	41350	41300	37
290	20241121	142300	1583854050	41350	41300	41350	41300	34
291	20241121	142200	1582449150	41300	41350	41350	41300	215
292	20241121	142100	1573568300	41350	41350	41350	41350	33
293	20241121	142000	1572203750	41350	41350	41350	41350	25
294	20241121	141900	1571170000	41350	41350	41350	41350	17
295	20241121	141800	1570467050	41350	41350	41350	41350	32
296	20241121	141700	1569143850	41350	41350	41350	41350	28
297	20241121	141600	1567986050	41350	41300	41350	41300	11
298	20241121	141500	1567531250	41350	41300	41350	41300	31
299	20241121	141400	1566249450	41350	41350	41350	41350	156
300	20241121	141300	1559798850	41350	41350	41350	41350	6
301	20241121	141200	1559550750	41350	41350	41350	41300	31
302	20241121	141100	1558268950	41350	41350	41350	41350	26
303	20241121	141000	1557193850	41350	41300	41350	41300	78
304	20241121	140900	1553971950	41300	41300	41300	41300	39
305	20241121	140800	1552361250	41300	41250	41300	41250	46
306	20241121	140700	1550462400	41300	41300	41300	41250	93
307	20241121	140600	1546625550	41300	41300	41300	41300	10
308	20241121	140500	1546212550	41250	41300	41300	41250	117
309	20241121	140400	1541386100	41300	41300	41300	41300	79
310	20241121	140300	1538123400	41250	41300	41300	41250	71
311	20241121	140200	1535192250	41300	41300	41300	41250	90
312	20241121	140100	1531479300	41300	41300	41300	41250	59
313	20241121	140000	1529042650	41300	41250	41300	41100	196
314	20241121	135900	1520972850	41200	41250	41300	41150	82
315	20241121	135800	1517592300	41300	41250	41300	41250	66
316	20241121	135700	1514867650	41300	41300	41300	41250	122
317	20241121	135600	1509829250	41300	41300	41300	41250	16
318	20241121	135500	1509168750	41250	41250	41300	41250	82
319	20241121	135400	1505783350	41300	41350	41350	41300	109
320	20241121	135300	1501281400	41300	41350	41350	41300	76
321	20241121	135200	1498141850	41300	41350	41350	41300	63
322	20241121	135100	1495539050	41300	41300	41350	41300	80
323	20241121	135000	1492233450	41350	41300	41350	41300	62
324	20241121	134900	1489671650	41350	41250	41350	41250	231
325	20241121	134800	1480128650	41300	41300	41300	41250	112
326	20241121	134700	1475504100	41250	41250	41300	41250	36
327	20241121	134600	1474018450	41250	41300	41300	41250	186
328	20241121	134500	1466341850	41200	41300	41300	41200	71
329	20241121	134400	1463410750	41300	41150	41300	41150	76
330	20241121	134300	1460273500	41150	41300	41300	41050	3814
331	20241121	134200	1302908450	41300	41350	41350	41300	19
332	20241121	134100	1302123200	41350	41350	41350	41300	42
333	20241121	134000	1300386700	41350	41300	41350	41300	321
334	20241121	133900	1287125200	41300	41200	41350	41050	4201
335	20241121	133800	1113804900	41200	41150	41200	41150	175
336	20241121	133700	1106597600	41200	41200	41250	41200	39
337	20241121	133600	1104990100	41200	41250	41250	41200	60
338	20241121	133500	1102516200	41250	41200	41250	41150	30
339	20241121	133400	1101280750	41200	41200	41200	41100	76
340	20241121	133300	1098153100	41100	41250	41250	41100	97
341	20241121	133200	1094160750	41250	41250	41250	41200	80
342	20241121	133100	1090863700	41250	41200	41250	41150	71
343	20241121	133000	1087937250	41200	41250	41250	41200	56
344	20241121	132900	1085628200	41250	41250	41250	41250	38
345	20241121	132800	1084060700	41200	41200	41200	41200	20
346	20241121	132700	1083236700	41250	41250	41250	41200	67
347	20241121	132600	1080473550	41200	41200	41250	41200	191
348	20241121	132500	1072603150	41250	41200	41250	41200	20
349	20241121	132400	1071778900	41150	41200	41250	41100	75
350	20241121	132300	1068692400	41250	41200	41250	41200	195
351	20241121	132200	1060656750	41200	41250	41250	41200	43
352	20241121	132100	1058883650	41250	41250	41250	41250	20
353	20241121	132000	1058058650	41200	41250	41250	41200	70
354	20241121	131900	1055171950	41250	41250	41250	41200	49
355	20241121	131800	1053151400	41250	41250	41250	41200	191
356	20241121	131700	1045274350	41250	41250	41250	41250	24
357	20241121	131600	1044284350	41200	41200	41200	41150	45
358	20241121	131500	1042431350	41200	41200	41200	41200	22
359	20241121	131400	1041524950	41200	41250	41250	41200	126
360	20241121	131300	1036333550	41250	41250	41250	41200	49
361	20241121	131200	1034312950	41250	41250	41250	41200	82
362	20241121	131100	1030932050	41200	41250	41250	41200	59
363	20241121	131000	1028500300	41250	41200	41250	41200	21
364	20241121	130900	1027634900	41150	41150	41200	41150	59
365	20241121	130800	1025206350	41200	41100	41250	41050	42
366	20241121	130700	1023478300	41150	41200	41250	41000	2497
367	20241121	130600	920659350	41200	41200	41200	41150	49
368	20241121	130500	918641250	41150	41200	41200	41150	75
369	20241121	130400	915553250	41150	41200	41200	41150	43
370	20241121	130300	913782350	41150	41200	41200	41150	56
371	20241121	130200	911476900	41150	41200	41200	41150	41
372	20241121	130100	909788450	41200	41200	41200	41150	31
373	20241121	130000	908511350	41200	41200	41200	41150	34
374	20241121	125900	907111200	41200	41200	41200	41200	52
375	20241121	125800	904968800	41200	41200	41200	41150	62
376	20241121	125700	902415050	41150	41200	41200	41150	29
377	20241121	125600	901221050	41150	41150	41150	41150	21
378	20241121	125500	900356900	41150	41150	41150	41100	51
379	20241121	125400	898258800	41150	41000	41150	41000	110
380	20241121	125300	893742350	41050	41150	41200	41050	932
381	20241121	125200	855394500	41200	41150	41200	41150	62
382	20241121	125100	852841150	41200	41150	41200	41150	44
383	20241121	125000	851029400	41200	41200	41200	41200	36
384	20241121	124900	849546200	41150	41150	41200	41150	306
385	20241121	124800	836953300	41200	41200	41200	41150	52
386	20241121	124700	834811650	41200	41200	41200	41200	39
387	20241121	124600	833204850	41150	41200	41200	41150	208
388	20241121	124500	824636250	41200	41200	41200	41200	37
389	20241121	124400	823111850	41150	41200	41200	41150	111
390	20241121	124300	818540500	41200	41200	41200	41150	46
391	20241121	124200	816646250	41200	41200	41200	41150	41
392	20241121	124100	814957900	41200	41200	41200	41150	54
393	20241121	124000	812733850	41200	41150	41200	41150	200
394	20241121	123900	804497800	41150	41150	41150	41100	49
395	20241121	123800	802482800	41150	41100	41150	41100	46
396	20241121	123700	800589950	41100	41150	41200	41100	29
397	20241121	123600	799396550	41150	41200	41200	41100	35
398	20241121	123500	797956250	41200	41100	41200	41100	280
399	20241121	123400	786442500	41100	41150	41150	41050	232
400	20241121	123300	776906200	41150	41150	41150	41150	24
401	20241121	123200	775918600	41150	41150	41150	41150	26
402	20241121	123100	774848700	41150	41150	41150	41150	37
403	20241121	123000	773326150	41150	41150	41150	41100	29
404	20241121	122900	772133250	41150	41150	41150	41150	70
405	20241121	122800	769252750	41150	41100	41150	41100	21
406	20241121	122700	768388650	41150	41100	41150	41100	34
407	20241121	122600	766989950	41150	41150	41150	41100	46
408	20241121	122500	765097450	41100	41100	41150	41100	54
409	20241121	122400	762877000	41150	41150	41150	41100	52
410	20241121	122300	760738000	41150	41150	41150	41150	20
411	20241121	122200	759915000	41150	41150	41150	41100	50
412	20241121	122100	757858150	41150	41100	41150	41100	24
413	20241121	122000	756871200	41150	41100	41150	41100	32
414	20241121	121900	755555050	41150	41150	41150	41100	60
415	20241121	121800	753087050	41150	41150	41150	41150	18
416	20241121	121700	752346350	41150	41150	41150	41100	45
417	20241121	121600	750495250	41150	41150	41150	41100	45
418	20241121	121500	748644250	41100	41150	41150	41100	47
419	20241121	121400	746710900	41100	41150	41150	41100	26
420	20241121	121300	745641900	41150	41150	41150	41100	52
421	20241121	121200	743503150	41150	41150	41150	41150	33
422	20241121	121100	742145200	41100	41150	41150	41100	27
423	20241121	121000	741034550	41150	41100	41150	41100	53
424	20241121	120900	738854150	41100	41150	41150	41100	43
425	20241121	120800	737086150	41150	41150	41150	41100	59
426	20241121	120700	734659450	41150	41150	41150	41150	23
427	20241121	120600	733713000	41150	41150	41150	41100	31
428	20241121	120500	732437750	41150	41150	41150	41100	36
429	20241121	120400	730956750	41150	41150	41150	41150	24
430	20241121	120300	729969150	41150	41150	41150	41150	24
431	20241121	120200	728981550	41150	41150	41150	41100	67
432	20241121	120100	726226150	41150	41100	41150	41100	43
433	20241121	120000	724458500	41100	41100	41100	41100	37
434	20241121	115900	722937800	41100	41100	41100	41100	30
435	20241121	115800	721704800	41100	41100	41100	41050	39
436	20241121	115700	720101950	41100	41050	41100	41050	53
437	20241121	115600	717925200	41100	41050	41100	41050	40
438	20241121	115500	716282000	41100	41100	41150	41100	336
439	20241121	115400	702471350	41150	41150	41150	41150	39
440	20241121	115300	700866500	41100	41150	41150	41100	33
441	20241121	115200	699509250	41150	41100	41150	41050	53
442	20241121	115100	697331650	41150	41150	41150	41150	34
443	20241121	115000	695932550	41150	41100	41150	41100	47
444	20241121	114900	693999350	41150	41150	41150	41150	20
445	20241121	114800	693176350	41150	41150	41150	41100	72
446	20241121	114700	690215550	41150	41200	41200	41100	100
447	20241121	114600	686102400	41100	41200	41200	41100	93
448	20241121	114500	682275750	41200	41200	41200	41200	20
449	20241121	114400	681451750	41200	41200	41200	41100	95
450	20241121	114300	677541350	41150	41200	41200	41150	44
451	20241121	114200	675729750	41200	41200	41200	41200	21
452	20241121	114100	674864550	41200	41150	41200	41100	141
453	20241121	114000	669063450	41150	41200	41200	41150	134
454	20241121	113900	663547700	41200	41200	41200	41200	7
455	20241121	113800	663259300	41200	41200	41200	41150	69
456	20241121	113700	660418050	41150	41200	41200	41150	64
457	20241121	113600	657782700	41200	41200	41200	41150	67
458	20241121	113500	655023250	41200	41200	41200	41150	31
459	20241121	113400	653746400	41150	41200	41200	41150	73
460	20241121	113300	650740750	41200	41200	41200	41150	48
461	20241121	113200	648763900	41200	41200	41200	41150	13
462	20241121	113100	648228650	41200	41150	41200	41150	52
463	20241121	113000	646086950	41150	41200	41200	41150	51
464	20241121	112900	643986150	41200	41200	41200	41150	33
465	20241121	112800	642627150	41200	41200	41200	41200	24
466	20241121	112700	641638350	41200	41150	41200	41100	56
467	20241121	112600	639334450	41150	41200	41200	41150	201
468	20241121	112500	631062350	41200	41150	41200	41150	46
469	20241121	112400	629169000	41200	41100	41200	41100	174
470	20241121	112300	622013100	41150	41100	41150	41050	223
471	20241121	112200	612840950	41100	41100	41150	41000	1438
472	20241121	112100	553727800	41100	41050	41100	41000	64
473	20241121	112000	551099100	41050	41000	41100	40950	54
474	20241121	111900	548883050	41050	41000	41050	40950	2199
475	20241121	111800	458704000	41000	41000	41000	41000	0
476	20241121	111700	458704000	41000	40950	41000	40950	19
477	20241121	111600	457925300	40950	40900	40950	40900	125
478	20241121	111500	452806750	40950	41000	41000	40900	378
479	20241121	111400	437329750	41000	40950	41000	40950	53
480	20241121	111300	435158000	40950	41000	41000	40950	42
481	20241121	111200	433436400	40950	41000	41000	40950	56
482	20241121	111100	431141150	40950	41000	41000	40950	11
483	20241121	111000	430690550	41000	40950	41000	40950	49
484	20241121	110900	428683000	40950	41000	41000	40950	33
485	20241121	110800	427330750	40950	40950	41000	40950	11
486	20241121	110700	426880250	41000	40950	41000	40950	37
487	20241121	110600	425364000	41000	40950	41000	40950	49
488	20241121	110500	423356450	41000	40950	41000	40950	10
489	20241121	110400	422946850	41000	40950	41000	40950	29
490	20241121	110300	421758350	40950	41000	41000	40950	11
491	20241121	110200	421307700	40950	40950	40950	40950	16
492	20241121	110100	420652500	41000	41000	41000	40950	19
493	20241121	110000	419873900	41000	40950	41000	40950	40
494	20241121	105900	418235850	41000	40950	41000	40950	14
495	20241121	105800	417662350	41000	41000	41000	41000	3
496	20241121	105700	417539350	40950	40950	40950	40950	8
497	20241121	105600	417211750	40950	41000	41000	40950	15
498	20241121	105500	416597350	40950	40950	40950	40950	90
499	20241121	105400	412911850	40950	40950	41000	40950	108
500	20241121	105300	408489200	41000	41000	41000	41000	5
501	20241121	105200	408284200	40950	40950	40950	40950	17
502	20241121	105100	407588050	40950	40900	40950	40900	10
503	20241121	105000	407178900	40950	40950	40950	40950	6
504	20241121	104900	406933200	40950	40950	40950	40950	23
505	20241121	104800	405991350	40850	40900	40950	40850	239
506	20241121	104700	396210650	40950	41000	41000	40950	36
507	20241121	104600	394736200	40900	40900	40900	40900	0
508	20241121	104500	394736200	40900	41000	41000	40900	67
509	20241121	104400	391992900	40950	40950	40950	40950	10
510	20241121	104300	391583400	41000	41000	41000	40950	389
511	20241121	104200	375638400	40950	41000	41000	40950	366
512	20241121	104100	360635100	40950	40950	40950	40900	233
513	20241121	104000	351095050	40950	40900	40950	40900	36
514	20241121	103900	349621950	40900	40900	40900	40900	367
515	20241121	103800	334611650	40900	40900	40900	40900	23
516	20241121	103700	333670950	40900	40900	40900	40900	5
517	20241121	103600	333466450	40850	40900	40900	40850	35
518	20241121	103500	332036400	40900	40900	40900	40900	0
519	20241121	103400	332036400	40900	40900	40900	40900	26
520	20241121	103300	330973000	40850	40850	40850	40850	32
521	20241121	103200	329665800	40850	40900	40900	40850	2
522	20241121	103100	329584050	40900	40900	40900	40900	6
523	20241121	103000	329338650	40900	40900	40900	40900	19
524	20241121	102900	328561550	40850	40900	40900	40850	3
525	20241121	102800	328438900	40900	40900	40900	40900	11
526	20241121	102700	327989000	40900	40900	40900	40850	49
527	20241121	102600	325986000	40900	40850	40900	40850	65
528	20241121	102500	323330700	40850	40900	40900	40850	19
529	20241121	102400	322554350	40900	40850	40900	40850	6
530	20241121	102300	322309050	40850	40900	40900	40850	28
531	20241121	102200	321164350	40850	40900	40900	40850	16
532	20241121	102100	320510700	40900	40900	40900	40900	5
533	20241121	102000	320306200	40900	40900	40900	40850	40
534	20241121	101900	318671050	40900	40900	40900	40900	2
535	20241121	101800	318589250	40900	40900	40900	40900	4
536	20241121	101700	318425650	40850	40850	40850	40850	15
537	20241121	101600	317812900	40850	40850	40900	40850	70
538	20241121	101500	314952500	40850	40800	40950	40800	117
539	20241121	101400	310175800	40900	40900	40950	40850	153
540	20241121	101300	303919600	40900	40950	40950	40900	114
541	20241121	101200	299252050	40950	40900	40950	40900	39
542	20241121	101100	297655800	40950	41000	41000	40900	55
543	20241121	101000	295403300	40950	40950	40950	40950	0
544	20241121	100900	295403300	40950	40950	40950	40950	29
545	20241121	100800	294215750	41000	41000	41000	41000	7
546	20241121	100700	293928750	40900	41000	41000	40900	32
547	20241121	100600	292616850	40950	40950	41000	40950	132
548	20241121	100500	287211300	41000	41000	41000	41000	25
549	20241121	100400	286186300	41000	41000	41000	41000	1
550	20241121	100300	286145300	41000	41000	41000	41000	1
551	20241121	100200	286104300	41000	41000	41000	41000	8
552	20241121	100100	285776300	40950	41000	41000	40900	25
553	20241121	100000	284752550	40950	41050	41050	40950	74
554	20241121	095900	281718400	41050	41000	41050	40950	917
555	20241121	095800	244114900	41000	40950	41000	40950	275
556	20241121	095700	232848700	40950	40900	40950	40900	86
557	20241121	095600	229329550	40900	40900	40900	40900	0
558	20241121	095500	229329550	40900	40900	40900	40900	20
559	20241121	095400	228511550	40900	40900	40950	40900	88
560	20241121	095300	224911150	40950	40850	40950	40750	2705
561	20241121	095200	114313400	40850	40850	40850	40800	26
562	20241121	095100	113252250	40850	40850	40850	40850	0
563	20241121	095000	113252250	40850	40850	40850	40800	38
564	20241121	094900	111700750	40850	40850	40850	40850	4
565	20241121	094800	111537350	40800	40800	40800	40800	20
566	20241121	094700	110721350	40850	40850	40850	40850	21
567	20241121	094600	109863500	40850	40850	40850	40850	8
568	20241121	094500	109536700	40750	40750	40750	40750	180
569	20241121	094400	102201700	40750	40850	40850	40750	15
570	20241121	094300	101590150	40850	40800	40850	40800	39
571	20241121	094200	99997650	40750	40750	40750	40750	1
572	20241121	094100	99956900	40850	40850	40850	40850	2
573	20241121	094000	99875200	40850	40850	40850	40750	109
574	20241121	093900	95428450	40800	40800	40800	40800	303
575	20241121	093800	83066050	40800	40800	40800	40750	22
576	20241121	093700	82169200	40800	40800	40800	40800	224
577	20241121	093600	73030000	40800	40800	40850	40800	57
578	20241121	093500	70703300	40850	40850	40850	40850	1
579	20241121	093400	70662450	40850	40850	40850	40850	16
580	20241121	093300	70008850	40850	40850	40850	40800	6
581	20241121	093200	69763900	40850	40900	40900	40850	30
582	20241121	093100	68538250	40900	40900	40900	40800	49
583	20241121	093000	66538150	40900	40850	40900	40750	27
584	20241121	092900	65437350	40800	40800	40900	40800	125
585	20241121	092800	60334950	40900	40900	40900	40900	15
586	20241121	092700	59721450	40850	40850	40850	40850	16
587	20241121	092600	59067850	40850	40850	40850	40850	25
588	20241121	092500	58046600	40850	40850	40900	40850	70
589	20241121	092400	55185450	40850	40800	40850	40800	4
590	20241121	092300	55022150	40800	40800	40800	40800	4
591	20241121	092200	54858950	40800	40800	40800	40800	1
592	20241121	092100	54818150	40900	40900	40900	40900	76
593	20241121	092000	51709750	40900	40750	40900	40750	4
594	20241121	091900	51546300	40800	40800	40850	40800	279
595	20241121	091800	40152700	40700	40800	40800	40700	25
596	20241121	091700	39133100	40800	40800	40800	40800	0
597	20241121	091600	39133100	40800	40800	40800	40800	29
598	20241121	091500	37949900	40750	40850	40850	40750	26
599	20241121	091400	36890200	40850	40750	40850	40700	31
600	20241121	091300	35626400	40700	40750	40750	40700	63
601	20241121	091200	33059800	40750	40750	40750	40750	24
602	20241121	091100	32081800	40800	40800	40850	40800	63
603	20241121	091000	29510400	40850	40850	40850	40800	24
604	20241121	090900	28530050	40850	40800	40850	40800	79
605	20241121	090800	25304750	40800	40800	40800	40800	2
606	20241121	090700	25223150	40750	40750	40800	40750	158
607	20241121	090600	18779650	40750	40750	40750	40750	23
608	20241121	090500	17842400	40750	40750	40750	40750	0
609	20241121	090400	17842400	40750	40750	40750	40650	56
610	20241121	090300	15564400	40750	40700	40750	40600	150
611	20241121	090200	9468300	40650	40650	40650	40650	1
612	20241121	090100	9427650	40700	40650	40700	40600	66
613	20241121	090000	6745300	40650	40650	40650	40600	166