KissMeData/014820/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	185900	1341247850	43750	43750	43750	43750	832
3	20241118	185800	1341247850	43750	43750	43750	43750	0
4	20241118	185700	1341247850	43750	43750	43750	43750	0
5	20241118	185600	1341247850	43750	43750	43750	43750	0
6	20241118	185500	1341247850	43750	43750	43750	43750	0
7	20241118	185400	1341247850	43750	43750	43750	43750	0
8	20241118	185300	1341247850	43750	43750	43750	43750	0
9	20241118	185200	1341247850	43750	43750	43750	43750	0
10	20241118	185100	1341247850	43750	43750	43750	43750	0
11	20241118	185000	1341247850	43750	43750	43750	43750	0
12	20241118	184900	1341247850	43750	43750	43750	43750	0
13	20241118	184800	1341247850	43750	43750	43750	43750	0
14	20241118	184700	1341247850	43750	43750	43750	43750	0
15	20241118	184600	1341247850	43750	43750	43750	43750	0
16	20241118	184500	1341247850	43750	43750	43750	43750	0
17	20241118	184400	1341247850	43750	43750	43750	43750	0
18	20241118	184300	1341247850	43750	43750	43750	43750	0
19	20241118	184200	1341247850	43750	43750	43750	43750	0
20	20241118	184100	1341247850	43750	43750	43750	43750	0
21	20241118	184000	1341247850	43750	43750	43750	43750	0
22	20241118	183900	1341247850	43750	43750	43750	43750	0
23	20241118	183800	1341247850	43750	43750	43750	43750	0
24	20241118	183700	1341247850	43750	43750	43750	43750	0
25	20241118	183600	1341247850	43750	43750	43750	43750	0
26	20241118	183500	1341247850	43750	43750	43750	43750	0
27	20241118	183400	1341247850	43750	43750	43750	43750	0
28	20241118	183300	1341247850	43750	43750	43750	43750	0
29	20241118	183200	1341247850	43750	43750	43750	43750	0
30	20241118	183100	1341247850	43750	43750	43750	43750	0
31	20241118	183000	1341247850	43750	43750	43750	43750	0
32	20241118	182900	1341247850	43750	43750	43750	43750	832
33	20241118	182800	1341247850	43750	43750	43750	43750	0
34	20241118	182700	1341247850	43750	43750	43750	43750	0
35	20241118	182600	1341247850	43750	43750	43750	43750	0
36	20241118	182500	1341247850	43750	43750	43750	43750	0
37	20241118	182400	1341247850	43750	43750	43750	43750	0
38	20241118	182300	1341247850	43750	43750	43750	43750	0
39	20241118	182200	1341247850	43750	43750	43750	43750	0
40	20241118	182100	1341247850	43750	43750	43750	43750	0
41	20241118	182000	1341247850	43750	43750	43750	43750	0
42	20241118	181900	1341247850	43750	43750	43750	43750	0
43	20241118	181800	1341247850	43750	43750	43750	43750	0
44	20241118	181700	1341247850	43750	43750	43750	43750	0
45	20241118	181600	1341247850	43750	43750	43750	43750	0
46	20241118	181500	1341247850	43750	43750	43750	43750	0
47	20241118	181400	1341247850	43750	43750	43750	43750	0
48	20241118	181300	1341247850	43750	43750	43750	43750	0
49	20241118	181200	1341247850	43750	43750	43750	43750	0
50	20241118	181100	1341247850	43750	43750	43750	43750	0
51	20241118	181000	1341247850	43750	43750	43750	43750	0
52	20241118	180900	1341247850	43750	43750	43750	43750	0
53	20241118	180800	1341247850	43750	43750	43750	43750	0
54	20241118	180700	1341247850	43750	43750	43750	43750	0
55	20241118	180600	1341247850	43750	43750	43750	43750	0
56	20241118	180500	1341247850	43750	43750	43750	43750	0
57	20241118	180400	1341247850	43750	43750	43750	43750	0
58	20241118	180300	1341247850	43750	43750	43750	43750	0
59	20241118	180200	1341247850	43750	43750	43750	43750	0
60	20241118	180100	1341247850	43750	43750	43750	43750	0
61	20241118	180000	1341247850	43750	43750	43750	43750	0
62	20241118	175900	1341247850	43750	43750	43750	43750	832
63	20241118	175800	1341247850	43750	43750	43750	43750	0
64	20241118	175700	1341247850	43750	43750	43750	43750	0
65	20241118	175600	1341247850	43750	43750	43750	43750	0
66	20241118	175500	1341247850	43750	43750	43750	43750	0
67	20241118	175400	1341247850	43750	43750	43750	43750	0
68	20241118	175300	1341247850	43750	43750	43750	43750	0
69	20241118	175200	1341247850	43750	43750	43750	43750	0
70	20241118	175100	1341247850	43750	43750	43750	43750	0
71	20241118	175000	1341247850	43750	43750	43750	43750	0
72	20241118	174900	1341247850	43750	43750	43750	43750	0
73	20241118	174800	1341247850	43750	43750	43750	43750	0
74	20241118	174700	1341247850	43750	43750	43750	43750	0
75	20241118	174600	1341247850	43750	43750	43750	43750	0
76	20241118	174500	1341247850	43750	43750	43750	43750	0
77	20241118	174400	1341247850	43750	43750	43750	43750	0
78	20241118	174300	1341247850	43750	43750	43750	43750	0
79	20241118	174200	1341247850	43750	43750	43750	43750	0
80	20241118	174100	1341247850	43750	43750	43750	43750	0
81	20241118	174000	1341247850	43750	43750	43750	43750	0
82	20241118	173900	1341247850	43750	43750	43750	43750	0
83	20241118	173800	1341247850	43750	43750	43750	43750	0
84	20241118	173700	1341247850	43750	43750	43750	43750	0
85	20241118	173600	1341247850	43750	43750	43750	43750	0
86	20241118	173500	1341247850	43750	43750	43750	43750	0
87	20241118	173400	1341247850	43750	43750	43750	43750	0
88	20241118	173300	1341247850	43750	43750	43750	43750	0
89	20241118	173200	1341247850	43750	43750	43750	43750	0
90	20241118	173100	1341247850	43750	43750	43750	43750	0
91	20241118	173000	1341247850	43750	43750	43750	43750	0
92	20241118	172900	1341247850	43750	43750	43750	43750	832
93	20241118	172800	1341247850	43750	43750	43750	43750	0
94	20241118	172700	1341247850	43750	43750	43750	43750	0
95	20241118	172600	1341247850	43750	43750	43750	43750	0
96	20241118	172500	1341247850	43750	43750	43750	43750	0
97	20241118	172400	1341247850	43750	43750	43750	43750	0
98	20241118	172300	1341247850	43750	43750	43750	43750	0
99	20241118	172200	1341247850	43750	43750	43750	43750	0
100	20241118	172100	1341247850	43750	43750	43750	43750	0
101	20241118	172000	1341247850	43750	43750	43750	43750	0
102	20241118	171900	1341247850	43750	43750	43750	43750	0
103	20241118	171800	1341247850	43750	43750	43750	43750	0
104	20241118	171700	1341247850	43750	43750	43750	43750	0
105	20241118	171600	1341247850	43750	43750	43750	43750	0
106	20241118	171500	1341247850	43750	43750	43750	43750	0
107	20241118	171400	1341247850	43750	43750	43750	43750	0
108	20241118	171300	1341247850	43750	43750	43750	43750	0
109	20241118	171200	1341247850	43750	43750	43750	43750	0
110	20241118	171100	1341247850	43750	43750	43750	43750	0
111	20241118	171000	1341247850	43750	43750	43750	43750	0
112	20241118	170900	1341247850	43750	43750	43750	43750	0
113	20241118	170800	1341247850	43750	43750	43750	43750	0
114	20241118	170700	1341247850	43750	43750	43750	43750	0
115	20241118	170600	1341247850	43750	43750	43750	43750	0
116	20241118	170500	1341247850	43750	43750	43750	43750	0
117	20241118	170400	1341247850	43750	43750	43750	43750	0
118	20241118	170300	1341247850	43750	43750	43750	43750	0
119	20241118	170200	1341247850	43750	43750	43750	43750	0
120	20241118	170100	1341247850	43750	43750	43750	43750	0
121	20241118	170000	1341247850	43750	43750	43750	43750	0
122	20241118	165900	1341247850	43750	43750	43750	43750	832
123	20241118	165800	1341247850	43750	43750	43750	43750	0
124	20241118	165700	1341247850	43750	43750	43750	43750	0
125	20241118	165600	1341247850	43750	43750	43750	43750	0
126	20241118	165500	1341247850	43750	43750	43750	43750	0
127	20241118	165400	1341247850	43750	43750	43750	43750	0
128	20241118	165300	1341247850	43750	43750	43750	43750	0
129	20241118	165200	1341247850	43750	43750	43750	43750	0
130	20241118	165100	1341247850	43750	43750	43750	43750	0
131	20241118	165000	1341247850	43750	43750	43750	43750	0
132	20241118	164900	1341247850	43750	43750	43750	43750	0
133	20241118	164800	1341247850	43750	43750	43750	43750	0
134	20241118	164700	1341247850	43750	43750	43750	43750	0
135	20241118	164600	1341247850	43750	43750	43750	43750	0
136	20241118	164500	1341247850	43750	43750	43750	43750	0
137	20241118	164400	1341247850	43750	43750	43750	43750	0
138	20241118	164300	1341247850	43750	43750	43750	43750	0
139	20241118	164200	1341247850	43750	43750	43750	43750	0
140	20241118	164100	1341247850	43750	43750	43750	43750	0
141	20241118	164000	1341247850	43750	43750	43750	43750	0
142	20241118	163900	1341247850	43750	43750	43750	43750	0
143	20241118	163800	1341247850	43750	43750	43750	43750	0
144	20241118	163700	1341247850	43750	43750	43750	43750	0
145	20241118	163600	1341247850	43750	43750	43750	43750	0
146	20241118	163500	1341247850	43750	43750	43750	43750	0
147	20241118	163400	1341247850	43750	43750	43750	43750	0
148	20241118	163300	1341247850	43750	43750	43750	43750	0
149	20241118	163200	1341247850	43750	43750	43750	43750	0
150	20241118	163100	1341247850	43750	43750	43750	43750	0
151	20241118	163000	1341247850	43750	43750	43750	43750	0
152	20241118	162900	1341247850	43750	43750	43750	43750	832
153	20241118	162800	1341247850	43750	43750	43750	43750	0
154	20241118	162700	1341247850	43750	43750	43750	43750	0
155	20241118	162600	1341247850	43750	43750	43750	43750	0
156	20241118	162500	1341247850	43750	43750	43750	43750	0
157	20241118	162400	1341247850	43750	43750	43750	43750	0
158	20241118	162300	1341247850	43750	43750	43750	43750	0
159	20241118	162200	1341247850	43750	43750	43750	43750	0
160	20241118	162100	1341247850	43750	43750	43750	43750	0
161	20241118	162000	1341247850	43750	43750	43750	43750	0
162	20241118	161900	1341247850	43750	43750	43750	43750	0
163	20241118	161800	1341247850	43750	43750	43750	43750	0
164	20241118	161700	1341247850	43750	43750	43750	43750	0
165	20241118	161600	1341247850	43750	43750	43750	43750	0
166	20241118	161500	1341247850	43750	43750	43750	43750	0
167	20241118	161400	1341247850	43750	43750	43750	43750	0
168	20241118	161300	1341247850	43750	43750	43750	43750	0
169	20241118	161200	1341247850	43750	43750	43750	43750	0
170	20241118	161100	1341247850	43750	43750	43750	43750	0
171	20241118	161000	1341247850	43750	43750	43750	43750	0
172	20241118	160900	1341247850	43750	43750	43750	43750	0
173	20241118	160800	1341247850	43750	43750	43750	43750	0
174	20241118	160700	1341247850	43750	43750	43750	43750	0
175	20241118	160600	1341247850	43750	43750	43750	43750	0
176	20241118	160500	1341247850	43750	43750	43750	43750	0
177	20241118	160400	1341247850	43750	43750	43750	43750	0
178	20241118	160300	1341247850	43750	43750	43750	43750	0
179	20241118	160200	1341247850	43750	43750	43750	43750	0
180	20241118	160100	1341247850	43750	43750	43750	43750	0
181	20241118	160000	1341247850	43750	43750	43750	43750	0
182	20241118	155900	1341247850	43750	43750	43750	43750	832
183	20241118	155800	1341247850	43750	43750	43750	43750	0
184	20241118	155700	1341247850	43750	43750	43750	43750	0
185	20241118	155600	1341247850	43750	43750	43750	43750	0
186	20241118	155500	1341247850	43750	43750	43750	43750	0
187	20241118	155400	1341247850	43750	43750	43750	43750	0
188	20241118	155300	1341247850	43750	43750	43750	43750	0
189	20241118	155200	1341247850	43750	43750	43750	43750	0
190	20241118	155100	1341247850	43750	43750	43750	43750	0
191	20241118	155000	1341247850	43750	43750	43750	43750	0
192	20241118	154900	1341247850	43750	43750	43750	43750	0
193	20241118	154800	1341247850	43750	43750	43750	43750	0
194	20241118	154700	1341247850	43750	43750	43750	43750	0
195	20241118	154600	1341247850	43750	43750	43750	43750	0
196	20241118	154500	1341247850	43750	43750	43750	43750	0
197	20241118	154400	1341247850	43750	43750	43750	43750	0
198	20241118	154300	1341247850	43750	43750	43750	43750	0
199	20241118	154200	1341247850	43750	43750	43750	43750	0
200	20241118	154100	1341247850	43750	43750	43750	43750	0
201	20241118	154000	1341247850	43750	43750	43750	43750	0
202	20241118	153900	1341247850	43750	43750	43750	43750	0
203	20241118	153800	1341247850	43750	43750	43750	43750	0
204	20241118	153700	1341247850	43750	43750	43750	43750	0
205	20241118	153600	1341247850	43750	43750	43750	43750	0
206	20241118	153500	1341247850	43750	43750	43750	43750	0
207	20241118	153400	1341247850	43750	43750	43750	43750	0
208	20241118	153300	1341247850	43750	43750	43750	43750	0
209	20241118	153200	1341247850	43750	43750	43750	43750	0
210	20241118	153100	1341247850	43750	43750	43750	43750	0
211	20241118	153000	1341247850	43750	43750	43750	43750	832
212	20241118	152900	1304847850	43550	43550	43550	43550	0
213	20241118	152800	1304847850	43550	43550	43550	43550	0
214	20241118	152700	1304847850	43550	43550	43550	43550	0
215	20241118	152600	1304847850	43550	43550	43550	43550	0
216	20241118	152500	1304847850	43550	43550	43550	43550	0
217	20241118	152400	1304847850	43550	43550	43550	43550	0
218	20241118	152300	1304847850	43550	43550	43550	43550	0
219	20241118	152200	1304847850	43550	43550	43550	43550	0
220	20241118	152100	1304847850	43550	43550	43550	43550	0
221	20241118	152000	1304847850	43550	43550	43550	43550	0
222	20241118	151900	1304847850	43550	43450	43550	43450	75
223	20241118	151800	1301589000	43450	43550	43550	43450	39
224	20241118	151700	1299892350	43400	43400	43400	43400	47
225	20241118	151600	1297852550	43400	43500	43500	43400	21
226	20241118	151500	1296939150	43400	43450	43550	43400	29
227	20241118	151400	1295680000	43550	43550	43550	43400	30
228	20241118	151300	1294375800	43450	43400	43450	43400	41
229	20241118	151200	1292595450	43550	43400	43550	43400	31
230	20241118	151100	1291248850	43400	43450	43450	43400	25
231	20241118	151000	1290163750	43600	43450	43600	43400	47
232	20241118	150900	1288121200	43350	43350	43350	43350	1
233	20241118	150800	1288077850	43350	43450	43550	43350	44
234	20241118	150700	1286168150	43400	43500	43500	43400	27
235	20241118	150600	1284995600	43550	43500	43550	43500	28
236	20241118	150500	1283776700	43550	43550	43550	43550	18
237	20241118	150400	1282992800	43600	43500	43600	43500	52
238	20241118	150300	1280726600	43500	43600	43600	43500	37
239	20241118	150200	1279115100	43650	43600	43650	43550	273
240	20241118	150100	1267223700	43550	43550	43550	43550	45
241	20241118	150000	1265263950	43500	43500	43500	43450	73
242	20241118	145900	1262088700	43450	43500	43500	43450	24
243	20241118	145800	1261045600	43500	43450	43500	43450	43
244	20241118	145700	1259175800	43500	43450	43500	43450	29
245	20241118	145600	1257915500	43500	43500	43500	43400	20
246	20241118	145500	1257046200	43450	43500	43500	43400	15
247	20241118	145400	1256394350	43500	43500	43500	43450	19
248	20241118	145300	1255568100	43500	43500	43500	43450	13
249	20241118	145200	1255002650	43450	43550	43550	43450	37
250	20241118	145100	1253392150	43500	43600	43650	43500	57
251	20241118	145000	1250910650	43600	43600	43600	43550	65
252	20241118	144900	1248077600	43600	43550	43600	43500	10
253	20241118	144800	1247642100	43600	43600	43650	43600	47
254	20241118	144700	1245591900	43600	43600	43600	43600	33
255	20241118	144600	1244153100	43600	43650	43650	43600	39
256	20241118	144500	1242452450	43600	43600	43600	43600	25
257	20241118	144400	1241362450	43600	43650	43650	43600	45
258	20241118	144300	1239399500	43650	43650	43650	43600	29
259	20241118	144200	1238133700	43650	43700	43700	43650	79
260	20241118	144100	1234682200	43700	43700	43700	43700	10
261	20241118	144000	1234245200	43700	43700	43700	43700	28
262	20241118	143900	1233021600	43650	43700	43700	43650	25
263	20241118	143800	1231929850	43700	43700	43700	43650	38
264	20241118	143700	1230269500	43700	43650	43700	43650	57
265	20241118	143600	1227779750	43600	43700	43700	43600	25
266	20241118	143500	1226688300	43700	43750	43750	43700	51
267	20241118	143400	1224458250	43750	43800	43800	43750	17
268	20241118	143300	1223714250	43750	43700	43750	43700	68
269	20241118	143200	1220740000	43650	43650	43650	43650	2
270	20241118	143100	1220652700	43650	43650	43750	43650	50
271	20241118	143000	1218467600	43700	43650	43700	43650	33
272	20241118	142900	1217026500	43650	43700	43700	43550	116
273	20241118	142800	1211963000	43700	43650	43700	43650	25
274	20241118	142700	1210870550	43600	43700	43750	43600	62
275	20241118	142600	1208160950	43700	43950	43950	43650	157
276	20241118	142500	1201282600	43650	43600	43700	43600	60
277	20241118	142400	1198662350	43650	43650	43650	43650	0
278	20241118	142300	1198662350	43650	43550	43650	43550	134
279	20241118	142200	1192820150	43550	43550	43550	43550	48
280	20241118	142100	1190729750	43550	43600	43600	43550	50
281	20241118	142000	1188550100	43550	43550	43550	43550	22
282	20241118	141900	1187592000	43600	43550	43600	43550	35
283	20241118	141800	1186067100	43550	43550	43550	43500	24
284	20241118	141700	1185022200	43600	43550	43600	43550	48
285	20241118	141600	1182931550	43500	43550	43550	43500	64
286	20241118	141500	1180146600	43550	43500	43550	43500	105
287	20241118	141400	1175576750	43550	43500	43550	43500	130
288	20241118	141300	1169920050	43550	43550	43550	43550	32
289	20241118	141200	1168526450	43550	43550	43600	43500	52
290	20241118	141100	1166261100	43600	43550	43600	43500	41
291	20241118	141000	1164474300	43600	43700	43700	43550	72
292	20241118	140900	1161334500	43700	43750	43750	43500	76
293	20241118	140800	1158015000	43750	43800	43800	43750	8
294	20241118	140700	1157664750	43800	43750	43800	43750	52
295	20241118	140600	1155388950	43700	43750	43750	43600	330
296	20241118	140500	1140990150	43700	43850	43850	43700	145
297	20241118	140400	1134646450	43850	43650	43850	43650	48
298	20241118	140300	1132544600	43750	43800	43800	43750	16
299	20241118	140200	1131844350	43800	43800	43800	43700	74
300	20241118	140100	1128605100	43850	43850	43850	43850	5
301	20241118	140000	1128385850	43800	43750	43800	43700	80
302	20241118	135900	1124885950	43800	43800	43800	43800	27
303	20241118	135800	1123703350	43800	43800	43800	43800	33
304	20241118	135700	1122257950	43800	43750	43800	43750	46
305	20241118	135600	1120244300	43800	43850	43850	43800	68
306	20241118	135500	1117262650	43850	44000	44000	43850	51
307	20241118	135400	1115024300	43900	43950	43950	43900	45
308	20241118	135300	1113046850	43950	43950	43950	43950	2
309	20241118	135200	1112958950	43900	44000	44000	43900	57
310	20241118	135100	1110452250	43950	43900	43950	43900	27
311	20241118	135000	1109266700	43900	43900	43900	43850	44
312	20241118	134900	1107336300	43900	43850	43900	43850	28
313	20241118	134800	1106107150	43900	43850	43900	43850	34
314	20241118	134700	1104615900	43900	43900	43900	43850	31
315	20241118	134600	1103256450	43850	43800	43900	43800	70
316	20241118	134500	1100187100	43800	43850	43850	43750	34
317	20241118	134400	1098697750	43850	43800	43850	43800	58
318	20241118	134300	1096154500	43850	43750	43850	43750	29
319	20241118	134200	1094885450	43750	43750	43750	43700	34
320	20241118	134100	1093398000	43750	43750	43900	43700	71
321	20241118	134000	1090290200	43750	43750	43750	43750	35
322	20241118	133900	1088758950	43750	43750	43750	43750	60
323	20241118	133800	1086133950	43800	43750	43850	43750	60
324	20241118	133700	1083505650	43800	43850	43850	43800	14
325	20241118	133600	1082892150	43900	43900	44000	43900	68
326	20241118	133500	1079905800	43900	43900	43950	43900	7
327	20241118	133400	1079598450	43900	43900	43950	43900	138
328	20241118	133300	1073538350	43900	43950	43950	43850	43
329	20241118	133200	1071649550	44000	44050	44050	43950	78
330	20241118	133100	1068217100	44100	44050	44150	44000	30
331	20241118	133000	1066895500	44050	44050	44050	44050	29
332	20241118	132900	1065618050	44050	44000	44100	44000	51
333	20241118	132800	1063370550	44050	44100	44100	44050	36
334	20241118	132700	1061784000	44100	44100	44100	44050	42
335	20241118	132600	1059931900	44050	44150	44150	44050	28
336	20241118	132500	1058698050	44050	44000	44050	44000	22
337	20241118	132400	1057729050	44150	44000	44150	43950	12
338	20241118	132300	1057200900	44000	44000	44000	43950	65
339	20241118	132200	1054340950	44000	43950	44000	43950	16
340	20241118	132100	1053637000	44000	43950	44000	43900	47
341	20241118	132000	1051571350	43900	44000	44000	43900	56
342	20241118	131900	1049109550	44000	43950	44000	43950	30
343	20241118	131800	1047790950	43950	43850	43950	43850	211
344	20241118	131700	1038538200	43900	44100	44100	43900	128
345	20241118	131600	1032914100	44150	44150	44150	44150	27
346	20241118	131500	1031722050	44150	44150	44200	44100	71
347	20241118	131400	1028588950	44150	44150	44150	44100	17
348	20241118	131300	1027838700	44150	44150	44150	44150	47
349	20241118	131200	1025763650	44150	44150	44150	44100	8
350	20241118	131100	1025410500	44150	44150	44150	44150	55
351	20241118	131000	1022982250	44150	44050	44150	44050	9
352	20241118	130900	1022585000	44050	44050	44100	44050	35
353	20241118	130800	1021041700	44100	43950	44100	43950	27
354	20241118	130700	1019851150	44000	44050	44100	43950	83
355	20241118	130600	1016199800	44100	44050	44100	44050	35
356	20241118	130500	1014656650	44050	44000	44150	44000	37
357	20241118	130400	1013025250	44000	44000	44000	44000	10
358	20241118	130300	1012585250	44050	44000	44050	44000	54
359	20241118	130200	1010208100	44000	44000	44000	44000	14
360	20241118	130100	1009592100	43950	43900	43950	43900	27
361	20241118	130000	1008405500	43950	43950	44050	43900	61
362	20241118	125900	1005722400	44000	43950	44000	43950	13
363	20241118	125800	1005150700	43950	44000	44050	43950	124
364	20241118	125700	999699600	43950	43950	43950	43900	49
365	20241118	125600	997546100	43850	43800	43850	43800	11
366	20241118	125500	997063800	43800	43750	43950	43750	68
367	20241118	125400	994082350	43700	43850	43850	43650	282
368	20241118	125300	981733650	43850	43900	43900	43850	46
369	20241118	125200	979714550	43850	43900	43900	43850	83
370	20241118	125100	976073650	43850	44050	44050	43850	110
371	20241118	125000	971245650	44000	43950	44000	43950	48
372	20241118	124900	969134050	43900	44000	44000	43900	11
373	20241118	124800	968650450	44000	43950	44050	43950	40
374	20241118	124700	966889700	43850	44000	44000	43850	61
375	20241118	124600	964209450	44000	43950	44050	43950	55
376	20241118	124500	961789450	44000	44000	44050	44000	19
377	20241118	124400	960953400	43950	43950	44050	43950	57
378	20241118	124300	958445650	43950	44000	44000	43950	28
379	20241118	124200	957213700	44000	43950	44000	43900	45
380	20241118	124100	955235250	43950	43900	43950	43900	12
381	20241118	124000	954708200	43850	43900	43950	43850	51
382	20241118	123900	952468500	44000	44000	44000	43950	58
383	20241118	123800	949919000	44000	44100	44150	44000	93
384	20241118	123700	945820250	44050	44150	44200	44050	35
385	20241118	123600	944274350	44200	44100	44200	44100	149
386	20241118	123500	937696000	44150	44050	44150	44000	150
387	20241118	123400	931086400	44000	43800	44000	43800	40
388	20241118	123300	929329200	43850	44050	44100	43850	75
389	20241118	123200	926028600	43950	44000	44150	43900	408
390	20241118	123100	908075300	43900	43950	43950	43900	14
391	20241118	123000	907460150	44050	43900	44050	43900	71
392	20241118	122900	904339400	43850	43850	44050	43850	23
393	20241118	122800	903330100	43900	43950	43950	43800	29
394	20241118	122700	902056400	43750	44000	44000	43650	282
395	20241118	122600	889708700	43900	43900	44050	43900	156
396	20241118	122500	882854750	43850	43850	43850	43800	29
397	20241118	122400	881583150	43850	43750	43850	43750	63
398	20241118	122300	878825900	43750	43850	43850	43750	29
399	20241118	122200	877555400	43900	43900	43950	43750	55
400	20241118	122100	875141250	43850	43850	43900	43850	10
401	20241118	122000	874702600	43850	43800	43850	43800	34
402	20241118	121900	873212200	43750	43800	43850	43750	36
403	20241118	121800	871633900	43850	43900	43900	43850	119
404	20241118	121700	866410600	43900	43800	43900	43800	47
405	20241118	121600	864348650	43850	43750	43850	43750	9
406	20241118	121500	863954150	43850	43900	43900	43700	135
407	20241118	121400	858048950	43800	44000	44050	43800	198
408	20241118	121300	849342900	44050	43950	44050	43950	127
409	20241118	121200	843750400	44000	44000	44000	43950	28
410	20241118	121100	842518450	43950	43950	44000	43950	50
411	20241118	121000	840319350	43950	43950	44000	43950	53
412	20241118	120900	837989650	43950	43900	44000	43900	9
413	20241118	120800	837594400	43900	43900	43900	43850	8
414	20241118	120700	837243250	43900	43900	43900	43850	38
415	20241118	120600	835575100	43900	43850	43950	43850	26
416	20241118	120500	834434150	43900	44000	44050	43850	71
417	20241118	120400	831316150	43950	44000	44050	43950	143
418	20241118	120300	825019600	44000	43850	44000	43850	62
419	20241118	120200	822296200	43900	43850	43900	43850	34
420	20241118	120100	820804950	43850	43750	43850	43750	11
421	20241118	120000	820322900	43700	43850	43850	43700	100
422	20241118	115900	815948400	43750	44000	44050	43750	257
423	20241118	115800	804676400	44000	43950	44000	43950	131
424	20241118	115700	798913950	43900	43950	43950	43900	34
425	20241118	115600	797420150	44000	43900	44000	43900	22
426	20241118	115500	796453250	43850	44100	44150	43850	144
427	20241118	115400	790124500	44100	44000	44100	44000	131
428	20241118	115300	784354050	44050	44100	44100	44000	58
429	20241118	115200	781796850	44150	44150	44150	44100	23
430	20241118	115100	780781450	44100	44100	44100	44100	35
431	20241118	115000	779237950	44100	44100	44100	44050	9
432	20241118	114900	778841100	44050	44000	44050	44000	40
433	20241118	114800	777080100	44000	44000	44000	43950	30
434	20241118	114700	775760150	43950	43950	44000	43950	25
435	20241118	114600	774661300	43850	43800	43900	43800	170
436	20241118	114500	767210000	43800	44050	44050	43750	53
437	20241118	114400	764880650	43900	44050	44100	43900	194
438	20241118	114300	756348900	44000	43950	44050	43950	299
439	20241118	114200	743192200	43950	43950	43950	43900	42
440	20241118	114100	741346350	44000	43950	44000	43950	36
441	20241118	114000	739763000	44000	43950	44000	43900	275
442	20241118	113900	727681250	43950	44000	44000	43950	83
443	20241118	113800	724033050	44050	43950	44050	43900	148
444	20241118	113700	717527750	43950	44000	44000	43950	3
445	20241118	113600	717395850	43950	43850	43950	43850	40
446	20241118	113500	715638650	43700	43950	43950	43700	175
447	20241118	113400	707968150	44000	44000	44100	43950	253
448	20241118	113300	696836600	44000	43950	44000	43950	30
449	20241118	113200	695518000	43950	43950	43950	43950	23
450	20241118	113100	694507150	43950	43900	43950	43800	74
451	20241118	113000	691264150	43850	43850	43850	43750	252
452	20241118	112900	680221000	43850	43800	43850	43800	21
453	20241118	112800	679300250	43800	44000	44050	43800	395
454	20241118	112700	661958400	43950	44050	44050	43950	5
455	20241118	112600	661738350	44050	43950	44100	43950	53
456	20241118	112500	659402800	44000	44050	44050	43950	27
457	20241118	112400	658213700	44050	44000	44050	43950	134
458	20241118	112300	652318850	44000	44100	44150	44000	121
459	20241118	112200	646982800	44100	44050	44100	44050	19
460	20241118	112100	646145000	44100	44000	44100	44000	28
461	20241118	112000	644911700	44100	44050	44150	44050	54
462	20241118	111900	642531250	44050	44150	44200	44050	11
463	20241118	111800	642045750	44150	44050	44200	44050	46
464	20241118	111700	640014100	44100	44150	44150	44000	104
465	20241118	111600	635424100	44200	44250	44300	44200	202
466	20241118	111500	626484900	44300	44300	44300	44250	9
467	20241118	111400	626086250	44250	44250	44250	44200	22
468	20241118	111300	625112850	44300	44350	44400	44300	25
469	20241118	111200	624004150	44350	44400	44450	44350	32
470	20241118	111100	622583350	44450	44400	44450	44350	25
471	20241118	111000	621473350	44400	44400	44450	44400	53
472	20241118	110900	619120050	44400	44400	44450	44400	22
473	20241118	110800	618142850	44400	44250	44400	44200	130
474	20241118	110700	612387050	44250	44250	44250	44250	1
475	20241118	110600	612342800	44250	44250	44250	44200	29
476	20241118	110500	611059600	44200	44100	44200	44100	32
477	20241118	110400	609645950	44200	44300	44300	44050	336
478	20241118	110300	594815800	44350	44250	44350	44200	138
479	20241118	110200	588703000	44250	44200	44250	44200	26
480	20241118	110100	587553500	44200	44100	44250	44000	98
481	20241118	110000	583238750	44100	44250	44350	44100	149
482	20241118	105900	576643500	44250	44250	44250	44250	56
483	20241118	105800	574165500	44300	44200	44300	44200	31
484	20241118	105700	572792400	44250	44250	44300	44200	73
485	20241118	105600	569560300	44300	44200	44300	44200	65
486	20241118	105500	566686500	44200	44200	44200	44150	53
487	20241118	105400	564343950	44200	44150	44200	44150	11
488	20241118	105300	563857900	44150	44100	44150	44100	43
489	20241118	105200	561960900	44050	44150	44150	43950	95
490	20241118	105100	557778850	44200	44150	44300	44150	200
491	20241118	105000	548936250	44100	43900	44100	43900	198
492	20241118	104900	540206300	44000	43950	44000	43850	189
493	20241118	104800	531907550	43950	43950	43950	43950	0
494	20241118	104700	531907550	43950	43800	44150	43800	226
495	20241118	104600	521977850	43800	43850	43900	43800	99
496	20241118	104500	517641000	43900	43900	44000	43900	134
497	20241118	104400	511747400	43950	43950	44000	43950	93
498	20241118	104300	507658900	43950	43900	43950	43900	53
499	20241118	104200	505329600	43950	44050	44100	43900	243
500	20241118	104100	494641700	44000	44050	44100	44000	115
501	20241118	104000	489580250	43900	43900	43950	43800	251
502	20241118	103900	478574550	43900	44050	44100	43900	192
503	20241118	103800	470118800	44050	44150	44150	44050	26
504	20241118	103700	468973200	44150	44100	44150	44100	51
505	20241118	103600	466722350	44100	44000	44100	44000	82
506	20241118	103500	463114250	44000	44000	44000	43950	64
507	20241118	103400	460298300	44000	43950	44000	43950	24
508	20241118	103300	459243200	43950	43950	44000	43950	65
509	20241118	103200	456384250	44000	43950	44000	43950	66
510	20241118	103100	453483450	43950	44000	44050	43950	77
511	20241118	103000	450096050	44000	43950	44050	43950	150
512	20241118	102900	443493650	43950	43950	44000	43950	25
513	20241118	102800	442393850	44000	44000	44000	44000	15
514	20241118	102700	441733850	44000	44000	44000	43950	53
515	20241118	102600	439401900	44000	43950	44000	43950	23
516	20241118	102500	438390750	43950	44000	44000	43900	68
517	20241118	102400	435402400	43950	44000	44000	43950	53
518	20241118	102300	433070550	44000	43950	44000	43900	25
519	20241118	102200	431971800	43950	43800	43950	43800	34
520	20241118	102100	430479600	43750	43700	43750	43700	42
521	20241118	102000	428642200	43700	43650	43700	43650	61
522	20241118	101900	425976550	43700	43850	43900	43700	316
523	20241118	101800	412136750	43950	43900	44000	43850	37
524	20241118	101700	410510600	43900	43900	43950	43850	85
525	20241118	101600	406775600	43900	43800	43900	43800	92
526	20241118	101500	402745850	43800	43700	43800	43700	60
527	20241118	101400	400121050	43650	43550	43650	43550	20
528	20241118	101300	399249600	43500	43450	43500	43400	94
529	20241118	101200	395167500	43500	43350	43500	43300	562
530	20241118	101100	370778900	43350	43350	43350	43350	23
531	20241118	101000	369781850	43350	43300	43350	43300	12
532	20241118	100900	369261950	43300	43400	43400	43250	293
533	20241118	100800	356576550	43450	43450	43500	43400	210
534	20241118	100700	347454300	43500	43600	43600	43450	236
535	20241118	100600	337178650	43500	43700	43750	43500	141
536	20241118	100500	331025300	43650	43700	43700	43650	75
537	20241118	100400	327750050	43600	43550	43700	43550	134
538	20241118	100300	321902850	43550	43500	43550	43500	7
539	20241118	100200	321598150	43500	43500	43500	43450	258
540	20241118	100100	310375300	43450	43400	43500	43400	45
541	20241118	100000	308420100	43400	43400	43500	43400	63
542	20241118	095900	305685300	43400	43350	43400	43350	18
543	20241118	095800	304904650	43400	43400	43400	43350	42
544	20241118	095700	303082400	43350	43300	43400	43300	75
545	20241118	095600	299834100	43300	43250	43300	43250	59
546	20241118	095500	297282300	43250	43200	43250	43150	555
547	20241118	095400	273298150	43100	43150	43150	43100	40
548	20241118	095300	271573050	43150	43100	43150	43100	178
549	20241118	095200	263894600	43050	43150	43150	43050	61
550	20241118	095100	261268000	43100	43000	43100	43000	44
551	20241118	095000	259372750	43000	43050	43050	43000	4
552	20241118	094900	259200650	43000	42950	43050	42950	44
553	20241118	094800	257308700	42900	43000	43000	42900	33
554	20241118	094700	255890300	42950	42950	42950	42950	13
555	20241118	094600	255331950	42950	42950	42950	42950	10
556	20241118	094500	254902450	42950	42850	42950	42800	28
557	20241118	094400	253703400	43000	43100	43100	42800	174
558	20241118	094300	246232650	43100	43050	43100	43050	6
559	20241118	094200	245974300	42950	43000	43100	42950	102
560	20241118	094100	241585850	42950	42900	42950	42850	22
561	20241118	094000	240641450	42850	42900	42900	42850	14
562	20241118	093900	240041400	42900	42900	43000	42850	32
563	20241118	093800	238666200	43000	42850	43000	42850	13
564	20241118	093700	238107350	43000	42900	43000	42850	7
565	20241118	093600	237806900	42800	42700	42900	42650	64
566	20241118	093500	235074350	42650	42650	42650	42650	1
567	20241118	093400	235031700	42700	42700	42750	42700	6
568	20241118	093300	234775300	42700	42900	42900	42700	168
569	20241118	093200	227570250	42950	42900	43000	42900	4
570	20241118	093100	227398500	43000	42950	43000	42850	109
571	20241118	093000	222717700	42950	43000	43000	42950	158
572	20241118	092900	215930600	43000	42900	43000	42900	49
573	20241118	092800	213824600	42900	42800	42900	42750	15
574	20241118	092700	213182300	42650	42750	42800	42650	26
575	20241118	092600	212071100	42600	42600	42600	42600	3
576	20241118	092500	211943300	42700	42600	42700	42600	123
577	20241118	092400	206691300	42700	42700	42700	42700	30
578	20241118	092300	205410300	42650	42700	42700	42650	83
579	20241118	092200	201866850	42700	42700	42700	42700	1
580	20241118	092100	201824150	42650	42600	42700	42600	150
581	20241118	092000	195427500	42700	42950	42950	42700	46
582	20241118	091900	193458400	42950	43100	43150	42900	37
583	20241118	091800	191869450	43200	43200	43200	42950	84
584	20241118	091700	188249450	43200	42900	43200	42750	470
585	20241118	091600	168097350	42900	42650	42950	42600	826
586	20241118	091500	132809250	42650	42350	42650	42350	312
587	20241118	091400	119536000	42350	42100	42450	42100	108
588	20241118	091300	114974700	42050	42000	42050	42000	24
589	20241118	091200	113965550	42000	42150	42150	42000	345
590	20241118	091100	99435900	42150	42000	42150	41950	148
591	20241118	091000	93217550	42000	42050	42050	41950	90
592	20241118	090900	89436600	42000	42150	42150	42000	57
593	20241118	090800	87034200	42200	42000	42200	41700	276
594	20241118	090700	75443050	41700	41500	41700	41500	77
595	20241118	090600	72245550	41500	41400	41500	41150	60
596	20241118	090500	69767250	41350	41050	41350	41050	144
597	20241118	090400	63828050	41200	41250	41250	41000	451
598	20241118	090300	45244300	41250	41450	41450	41250	29
599	20241118	090200	44044800	41000	41400	41550	41000	161
600	20241118	090100	37406050	41100	41650	41750	41100	350
601	20241118	090000	22866900	41500	41500	41550	41500	551