KissMeData/069960/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	194500	2808259800	42350	42350	42350	42350	1542
3	20241112	194400	2808259800	42350	42350	42350	42350	0
4	20241112	194300	2808259800	42350	42350	42350	42350	0
5	20241112	194200	2808259800	42350	42350	42350	42350	0
6	20241112	194100	2808259800	42350	42350	42350	42350	0
7	20241112	194000	2808259800	42350	42350	42350	42350	0
8	20241112	193900	2808259800	42350	42350	42350	42350	0
9	20241112	193800	2808259800	42350	42350	42350	42350	0
10	20241112	193700	2808259800	42350	42350	42350	42350	0
11	20241112	193600	2808259800	42350	42350	42350	42350	0
12	20241112	193500	2808259800	42350	42350	42350	42350	0
13	20241112	193400	2808259800	42350	42350	42350	42350	0
14	20241112	193300	2808259800	42350	42350	42350	42350	0
15	20241112	193200	2808259800	42350	42350	42350	42350	0
16	20241112	193100	2808259800	42350	42350	42350	42350	0
17	20241112	193000	2808259800	42350	42350	42350	42350	0
18	20241112	192900	2808259800	42350	42350	42350	42350	0
19	20241112	192800	2808259800	42350	42350	42350	42350	0
20	20241112	192700	2808259800	42350	42350	42350	42350	0
21	20241112	192600	2808259800	42350	42350	42350	42350	0
22	20241112	192500	2808259800	42350	42350	42350	42350	0
23	20241112	192400	2808259800	42350	42350	42350	42350	0
24	20241112	192300	2808259800	42350	42350	42350	42350	0
25	20241112	192200	2808259800	42350	42350	42350	42350	0
26	20241112	192100	2808259800	42350	42350	42350	42350	0
27	20241112	192000	2808259800	42350	42350	42350	42350	0
28	20241112	191900	2808259800	42350	42350	42350	42350	0
29	20241112	191800	2808259800	42350	42350	42350	42350	0
30	20241112	191700	2808259800	42350	42350	42350	42350	0
31	20241112	191600	2808259800	42350	42350	42350	42350	0
32	20241112	191500	2808259800	42350	42350	42350	42350	1542
33	20241112	191400	2808259800	42350	42350	42350	42350	0
34	20241112	191300	2808259800	42350	42350	42350	42350	0
35	20241112	191200	2808259800	42350	42350	42350	42350	0
36	20241112	191100	2808259800	42350	42350	42350	42350	0
37	20241112	191000	2808259800	42350	42350	42350	42350	0
38	20241112	190900	2808259800	42350	42350	42350	42350	0
39	20241112	190800	2808259800	42350	42350	42350	42350	0
40	20241112	190700	2808259800	42350	42350	42350	42350	0
41	20241112	190600	2808259800	42350	42350	42350	42350	0
42	20241112	190500	2808259800	42350	42350	42350	42350	0
43	20241112	190400	2808259800	42350	42350	42350	42350	0
44	20241112	190300	2808259800	42350	42350	42350	42350	0
45	20241112	190200	2808259800	42350	42350	42350	42350	0
46	20241112	190100	2808259800	42350	42350	42350	42350	0
47	20241112	190000	2808259800	42350	42350	42350	42350	0
48	20241112	185900	2808259800	42350	42350	42350	42350	0
49	20241112	185800	2808259800	42350	42350	42350	42350	0
50	20241112	185700	2808259800	42350	42350	42350	42350	0
51	20241112	185600	2808259800	42350	42350	42350	42350	0
52	20241112	185500	2808259800	42350	42350	42350	42350	0
53	20241112	185400	2808259800	42350	42350	42350	42350	0
54	20241112	185300	2808259800	42350	42350	42350	42350	0
55	20241112	185200	2808259800	42350	42350	42350	42350	0
56	20241112	185100	2808259800	42350	42350	42350	42350	0
57	20241112	185000	2808259800	42350	42350	42350	42350	0
58	20241112	184900	2808259800	42350	42350	42350	42350	0
59	20241112	184800	2808259800	42350	42350	42350	42350	0
60	20241112	184700	2808259800	42350	42350	42350	42350	0
61	20241112	184600	2808259800	42350	42350	42350	42350	0
62	20241112	184500	2808259800	42350	42350	42350	42350	1542
63	20241112	184400	2808259800	42350	42350	42350	42350	0
64	20241112	184300	2808259800	42350	42350	42350	42350	0
65	20241112	184200	2808259800	42350	42350	42350	42350	0
66	20241112	184100	2808259800	42350	42350	42350	42350	0
67	20241112	184000	2808259800	42350	42350	42350	42350	0
68	20241112	183900	2808259800	42350	42350	42350	42350	0
69	20241112	183800	2808259800	42350	42350	42350	42350	0
70	20241112	183700	2808259800	42350	42350	42350	42350	0
71	20241112	183600	2808259800	42350	42350	42350	42350	0
72	20241112	183500	2808259800	42350	42350	42350	42350	0
73	20241112	183400	2808259800	42350	42350	42350	42350	0
74	20241112	183300	2808259800	42350	42350	42350	42350	0
75	20241112	183200	2808259800	42350	42350	42350	42350	0
76	20241112	183100	2808259800	42350	42350	42350	42350	0
77	20241112	183000	2808259800	42350	42350	42350	42350	0
78	20241112	182900	2808259800	42350	42350	42350	42350	0
79	20241112	182800	2808259800	42350	42350	42350	42350	0
80	20241112	182700	2808259800	42350	42350	42350	42350	0
81	20241112	182600	2808259800	42350	42350	42350	42350	0
82	20241112	182500	2808259800	42350	42350	42350	42350	0
83	20241112	182400	2808259800	42350	42350	42350	42350	0
84	20241112	182300	2808259800	42350	42350	42350	42350	0
85	20241112	182200	2808259800	42350	42350	42350	42350	0
86	20241112	182100	2808259800	42350	42350	42350	42350	0
87	20241112	182000	2808259800	42350	42350	42350	42350	0
88	20241112	181900	2808259800	42350	42350	42350	42350	0
89	20241112	181800	2808259800	42350	42350	42350	42350	0
90	20241112	181700	2808259800	42350	42350	42350	42350	0
91	20241112	181600	2808259800	42350	42350	42350	42350	0
92	20241112	181500	2808259800	42350	42350	42350	42350	1542
93	20241112	181400	2808259800	42350	42350	42350	42350	0
94	20241112	181300	2808259800	42350	42350	42350	42350	0
95	20241112	181200	2808259800	42350	42350	42350	42350	0
96	20241112	181100	2808259800	42350	42350	42350	42350	0
97	20241112	181000	2808259800	42350	42350	42350	42350	0
98	20241112	180900	2808259800	42350	42350	42350	42350	0
99	20241112	180800	2808259800	42350	42350	42350	42350	0
100	20241112	180700	2808259800	42350	42350	42350	42350	0
101	20241112	180600	2808259800	42350	42350	42350	42350	0
102	20241112	180500	2808259800	42350	42350	42350	42350	0
103	20241112	180400	2808259800	42350	42350	42350	42350	0
104	20241112	180300	2808259800	42350	42350	42350	42350	0
105	20241112	180200	2808259800	42350	42350	42350	42350	0
106	20241112	180100	2808259800	42350	42350	42350	42350	0
107	20241112	180000	2808259800	42350	42350	42350	42350	0
108	20241112	175900	2808259800	42350	42350	42350	42350	0
109	20241112	175800	2808259800	42350	42350	42350	42350	0
110	20241112	175700	2808259800	42350	42350	42350	42350	0
111	20241112	175600	2808259800	42350	42350	42350	42350	0
112	20241112	175500	2808259800	42350	42350	42350	42350	0
113	20241112	175400	2808259800	42350	42350	42350	42350	0
114	20241112	175300	2808259800	42350	42350	42350	42350	0
115	20241112	175200	2808259800	42350	42350	42350	42350	0
116	20241112	175100	2808259800	42350	42350	42350	42350	0
117	20241112	175000	2808259800	42350	42350	42350	42350	0
118	20241112	174900	2808259800	42350	42350	42350	42350	0
119	20241112	174800	2808259800	42350	42350	42350	42350	0
120	20241112	174700	2808259800	42350	42350	42350	42350	0
121	20241112	174600	2808259800	42350	42350	42350	42350	0
122	20241112	174500	2808259800	42350	42350	42350	42350	1542
123	20241112	174400	2808259800	42350	42350	42350	42350	0
124	20241112	174300	2808259800	42350	42350	42350	42350	0
125	20241112	174200	2808259800	42350	42350	42350	42350	0
126	20241112	174100	2808259800	42350	42350	42350	42350	0
127	20241112	174000	2808259800	42350	42350	42350	42350	0
128	20241112	173900	2808259800	42350	42350	42350	42350	0
129	20241112	173800	2808259800	42350	42350	42350	42350	0
130	20241112	173700	2808259800	42350	42350	42350	42350	0
131	20241112	173600	2808259800	42350	42350	42350	42350	0
132	20241112	173500	2808259800	42350	42350	42350	42350	0
133	20241112	173400	2808259800	42350	42350	42350	42350	0
134	20241112	173300	2808259800	42350	42350	42350	42350	0
135	20241112	173200	2808259800	42350	42350	42350	42350	0
136	20241112	173100	2808259800	42350	42350	42350	42350	0
137	20241112	173000	2808259800	42350	42350	42350	42350	0
138	20241112	172900	2808259800	42350	42350	42350	42350	0
139	20241112	172800	2808259800	42350	42350	42350	42350	0
140	20241112	172700	2808259800	42350	42350	42350	42350	0
141	20241112	172600	2808259800	42350	42350	42350	42350	0
142	20241112	172500	2808259800	42350	42350	42350	42350	0
143	20241112	172400	2808259800	42350	42350	42350	42350	0
144	20241112	172300	2808259800	42350	42350	42350	42350	0
145	20241112	172200	2808259800	42350	42350	42350	42350	0
146	20241112	172100	2808259800	42350	42350	42350	42350	0
147	20241112	172000	2808259800	42350	42350	42350	42350	0
148	20241112	171900	2808259800	42350	42350	42350	42350	0
149	20241112	171800	2808259800	42350	42350	42350	42350	0
150	20241112	171700	2808259800	42350	42350	42350	42350	0
151	20241112	171600	2808259800	42350	42350	42350	42350	0
152	20241112	171500	2808259800	42350	42350	42350	42350	1542
153	20241112	171400	2808259800	42350	42350	42350	42350	0
154	20241112	171300	2808259800	42350	42350	42350	42350	0
155	20241112	171200	2808259800	42350	42350	42350	42350	0
156	20241112	171100	2808259800	42350	42350	42350	42350	0
157	20241112	171000	2808259800	42350	42350	42350	42350	0
158	20241112	170900	2808259800	42350	42350	42350	42350	0
159	20241112	170800	2808259800	42350	42350	42350	42350	0
160	20241112	170700	2808259800	42350	42350	42350	42350	0
161	20241112	170600	2808259800	42350	42350	42350	42350	0
162	20241112	170500	2808259800	42350	42350	42350	42350	0
163	20241112	170400	2808259800	42350	42350	42350	42350	0
164	20241112	170300	2808259800	42350	42350	42350	42350	0
165	20241112	170200	2808259800	42350	42350	42350	42350	0
166	20241112	170100	2808259800	42350	42350	42350	42350	0
167	20241112	170000	2808259800	42350	42350	42350	42350	0
168	20241112	165900	2808259800	42350	42350	42350	42350	0
169	20241112	165800	2808259800	42350	42350	42350	42350	0
170	20241112	165700	2808259800	42350	42350	42350	42350	0
171	20241112	165600	2808259800	42350	42350	42350	42350	0
172	20241112	165500	2808259800	42350	42350	42350	42350	0
173	20241112	165400	2808259800	42350	42350	42350	42350	0
174	20241112	165300	2808259800	42350	42350	42350	42350	0
175	20241112	165200	2808259800	42350	42350	42350	42350	0
176	20241112	165100	2808259800	42350	42350	42350	42350	0
177	20241112	165000	2808259800	42350	42350	42350	42350	0
178	20241112	164900	2808259800	42350	42350	42350	42350	0
179	20241112	164800	2808259800	42350	42350	42350	42350	0
180	20241112	164700	2808259800	42350	42350	42350	42350	0
181	20241112	164600	2808259800	42350	42350	42350	42350	0
182	20241112	164500	2808259800	42350	42350	42350	42350	1542
183	20241112	164400	2808259800	42350	42350	42350	42350	0
184	20241112	164300	2808259800	42350	42350	42350	42350	0
185	20241112	164200	2808259800	42350	42350	42350	42350	0
186	20241112	164100	2808259800	42350	42350	42350	42350	0
187	20241112	164000	2808259800	42350	42350	42350	42350	0
188	20241112	163900	2808259800	42350	42350	42350	42350	0
189	20241112	163800	2808259800	42350	42350	42350	42350	0
190	20241112	163700	2808259800	42350	42350	42350	42350	0
191	20241112	163600	2808259800	42350	42350	42350	42350	0
192	20241112	163500	2808259800	42350	42350	42350	42350	0
193	20241112	163400	2808259800	42350	42350	42350	42350	0
194	20241112	163300	2808259800	42350	42350	42350	42350	0
195	20241112	163200	2808259800	42350	42350	42350	42350	0
196	20241112	163100	2808259800	42350	42350	42350	42350	0
197	20241112	163000	2808259800	42350	42350	42350	42350	0
198	20241112	162900	2808259800	42350	42350	42350	42350	0
199	20241112	162800	2808259800	42350	42350	42350	42350	0
200	20241112	162700	2808259800	42350	42350	42350	42350	0
201	20241112	162600	2808259800	42350	42350	42350	42350	0
202	20241112	162500	2808259800	42350	42350	42350	42350	0
203	20241112	162400	2808259800	42350	42350	42350	42350	0
204	20241112	162300	2808259800	42350	42350	42350	42350	0
205	20241112	162200	2808259800	42350	42350	42350	42350	0
206	20241112	162100	2808259800	42350	42350	42350	42350	0
207	20241112	162000	2808259800	42350	42350	42350	42350	0
208	20241112	161900	2808259800	42350	42350	42350	42350	0
209	20241112	161800	2808259800	42350	42350	42350	42350	0
210	20241112	161700	2808259800	42350	42350	42350	42350	0
211	20241112	161600	2808259800	42350	42350	42350	42350	0
212	20241112	161500	2808259800	42350	42350	42350	42350	1542
213	20241112	161400	2808259800	42350	42350	42350	42350	0
214	20241112	161300	2808259800	42350	42350	42350	42350	0
215	20241112	161200	2808259800	42350	42350	42350	42350	0
216	20241112	161100	2808259800	42350	42350	42350	42350	0
217	20241112	161000	2808259800	42350	42350	42350	42350	0
218	20241112	160900	2808259800	42350	42350	42350	42350	0
219	20241112	160800	2808259800	42350	42350	42350	42350	0
220	20241112	160700	2808259800	42350	42350	42350	42350	0
221	20241112	160600	2808259800	42350	42350	42350	42350	0
222	20241112	160500	2808259800	42350	42350	42350	42350	0
223	20241112	160400	2808259800	42350	42350	42350	42350	0
224	20241112	160300	2808259800	42350	42350	42350	42350	0
225	20241112	160200	2808259800	42350	42350	42350	42350	0
226	20241112	160100	2808259800	42350	42350	42350	42350	0
227	20241112	160000	2808259800	42350	42350	42350	42350	0
228	20241112	155900	2808259800	42350	42350	42350	42350	0
229	20241112	155800	2808259800	42350	42350	42350	42350	0
230	20241112	155700	2808259800	42350	42350	42350	42350	0
231	20241112	155600	2808259800	42350	42350	42350	42350	0
232	20241112	155500	2808259800	42350	42350	42350	42350	0
233	20241112	155400	2808259800	42350	42350	42350	42350	0
234	20241112	155300	2808259800	42350	42350	42350	42350	0
235	20241112	155200	2808259800	42350	42350	42350	42350	0
236	20241112	155100	2808259800	42350	42350	42350	42350	0
237	20241112	155000	2808259800	42350	42350	42350	42350	0
238	20241112	154900	2808259800	42350	42350	42350	42350	0
239	20241112	154800	2808259800	42350	42350	42350	42350	0
240	20241112	154700	2808259800	42350	42350	42350	42350	0
241	20241112	154600	2808259800	42350	42350	42350	42350	0
242	20241112	154500	2808259800	42350	42350	42350	42350	1542
243	20241112	154400	2808259800	42350	42350	42350	42350	0
244	20241112	154300	2808259800	42350	42350	42350	42350	0
245	20241112	154200	2808259800	42350	42350	42350	42350	0
246	20241112	154100	2808259800	42350	42350	42350	42350	0
247	20241112	154000	2808259800	42350	42350	42350	42350	0
248	20241112	153900	2808259800	42350	42350	42350	42350	0
249	20241112	153800	2808259800	42350	42350	42350	42350	0
250	20241112	153700	2808259800	42350	42350	42350	42350	0
251	20241112	153600	2808259800	42350	42350	42350	42350	0
252	20241112	153500	2808259800	42350	42350	42350	42350	0
253	20241112	153400	2808259800	42350	42350	42350	42350	0
254	20241112	153300	2808259800	42350	42350	42350	42350	0
255	20241112	153200	2808259800	42350	42350	42350	42350	0
256	20241112	153100	2808259800	42350	42350	42350	42350	0
257	20241112	153000	2808259800	42350	42350	42350	42350	1542
258	20241112	152900	2742956100	42350	42350	42350	42350	0
259	20241112	152800	2742956100	42350	42350	42350	42350	0
260	20241112	152700	2742956100	42350	42350	42350	42350	0
261	20241112	152600	2742956100	42350	42350	42350	42350	0
262	20241112	152500	2742956100	42350	42350	42350	42350	0
263	20241112	152400	2742956100	42350	42350	42350	42350	0
264	20241112	152300	2742956100	42350	42350	42350	42350	0
265	20241112	152200	2742956100	42350	42350	42350	42350	0
266	20241112	152100	2742956100	42350	42350	42350	42350	0
267	20241112	152000	2742956100	42350	42350	42350	42350	0
268	20241112	151900	2742956100	42350	42300	42350	42300	122
269	20241112	151800	2737791450	42300	42300	42300	42200	146
270	20241112	151700	2731615750	42200	42250	42300	42200	715
271	20241112	151600	2701425350	42300	42250	42300	42250	121
272	20241112	151500	2696312450	42350	42300	42350	42250	220
273	20241112	151400	2687005950	42300	42300	42300	42250	166
274	20241112	151300	2679984650	42300	42250	42300	42250	8
275	20241112	151200	2679646550	42300	42300	42300	42250	102
276	20241112	151100	2675333100	42250	42300	42300	42250	28
277	20241112	151000	2674149500	42250	42300	42300	42250	130
278	20241112	150900	2668655850	42300	42250	42300	42250	118
279	20241112	150800	2663665150	42250	42300	42300	42250	339
280	20241112	150700	2649326350	42300	42250	42300	42200	269
281	20241112	150600	2637960500	42300	42300	42300	42250	37
282	20241112	150500	2636396600	42300	42300	42300	42250	107
283	20241112	150400	2631872000	42250	42300	42300	42250	50
284	20241112	150300	2629759350	42300	42350	42350	42250	58
285	20241112	150200	2627305250	42300	42300	42350	42250	79
286	20241112	150100	2623962300	42300	42300	42300	42300	31
287	20241112	150000	2622651000	42300	42300	42300	42250	30
288	20241112	145900	2621382350	42300	42300	42350	42300	41
289	20241112	145800	2619646250	42250	42300	42350	42250	227
290	20241112	145700	2610053250	42250	42300	42350	42250	38
291	20241112	145600	2608446050	42300	42350	42350	42300	83
292	20241112	145500	2604932100	42300	42350	42350	42250	133
293	20241112	145400	2599306050	42350	42350	42350	42300	25
294	20241112	145300	2598247550	42400	42300	42400	42300	21
295	20241112	145200	2597358300	42300	42300	42350	42300	175
296	20241112	145100	2589950500	42250	42300	42300	42250	21
297	20241112	145000	2589062350	42300	42250	42300	42250	58
298	20241112	144900	2586610500	42300	42300	42300	42300	64
299	20241112	144800	2583903300	42300	42300	42300	42200	254
300	20241112	144700	2573181500	42200	42250	42300	42200	57
301	20241112	144600	2570773850	42250	42250	42300	42250	50
302	20241112	144500	2568661300	42200	42250	42300	42200	923
303	20241112	144400	2529698750	42300	42200	42300	42200	23
304	20241112	144300	2528726800	42250	42250	42300	42250	40
305	20241112	144200	2527036700	42300	42300	42300	42250	167
306	20241112	144100	2519978200	42300	42250	42300	42250	45
307	20241112	144000	2518076000	42300	42300	42300	42250	51
308	20241112	143900	2515919600	42250	42300	42300	42250	178
309	20241112	143800	2508391150	42250	42300	42300	42250	46
310	20241112	143700	2506447250	42250	42250	42300	42250	53
311	20241112	143600	2504206100	42300	42350	42350	42250	91
312	20241112	143500	2500357000	42350	42300	42400	42250	58
313	20241112	143400	2497903700	42300	42350	42350	42250	18
314	20241112	143300	2497142100	42350	42350	42350	42300	75
315	20241112	143200	2493968450	42300	42300	42350	42250	157
316	20241112	143100	2487330550	42350	42300	42350	42300	31
317	20241112	143000	2486018750	42350	42300	42350	42300	22
318	20241112	142900	2485087850	42350	42300	42400	42250	93
319	20241112	142800	2481148300	42300	42350	42400	42300	101
320	20241112	142700	2476872850	42350	42350	42400	42350	137
321	20241112	142600	2471070850	42400	42400	42400	42350	166
322	20241112	142500	2464038600	42400	42400	42400	42350	62
323	20241112	142400	2461411500	42400	42350	42400	42350	36
324	20241112	142300	2459886750	42400	42350	42400	42300	47
325	20241112	142200	2457896900	42400	42300	42400	42300	75
326	20241112	142100	2454722650	42350	42250	42350	42250	27
327	20241112	142000	2453580200	42250	42400	42400	42250	40
328	20241112	141900	2451888000	42400	42250	42400	42250	65
329	20241112	141800	2449134100	42250	42300	42350	42250	85
330	20241112	141700	2445537750	42300	42300	42300	42250	17
331	20241112	141600	2444818850	42300	42350	42400	42300	92
332	20241112	141500	2440922400	42300	42300	42350	42250	155
333	20241112	141400	2434367400	42350	42250	42350	42250	96
334	20241112	141300	2430306150	42300	42300	42350	42250	76
335	20241112	141200	2427091950	42350	42300	42350	42250	121
336	20241112	141100	2421973500	42300	42300	42350	42300	33
337	20241112	141000	2420576750	42250	42350	42350	42250	51
338	20241112	140900	2418419250	42350	42300	42350	42300	56
339	20241112	140800	2416049200	42300	42300	42300	42250	562
340	20241112	140700	2392278750	42300	42300	42300	42250	21
341	20241112	140600	2391390550	42250	42250	42300	42250	55
342	20241112	140500	2389064850	42250	42300	42300	42200	36
343	20241112	140400	2387544050	42250	42200	42300	42200	42
344	20241112	140300	2385768900	42200	42250	42250	42200	28
345	20241112	140200	2384586700	42250	42200	42250	42200	297
346	20241112	140100	2372049000	42200	42300	42300	42200	127
347	20241112	140000	2366684250	42350	42300	42350	42300	53
348	20241112	135900	2364440850	42300	42300	42350	42250	54
349	20241112	135800	2362157250	42250	42300	42350	42250	33
350	20241112	135700	2360762150	42350	42300	42350	42300	46
351	20241112	135600	2358815300	42300	42300	42350	42300	61
352	20241112	135500	2356233150	42300	42250	42350	42250	52
353	20241112	135400	2354034000	42300	42350	42350	42250	97
354	20241112	135300	2349930450	42300	42250	42350	42250	50
355	20241112	135200	2347814650	42300	42200	42300	42200	61
356	20241112	135100	2345236350	42250	42250	42300	42200	19
357	20241112	135000	2344433900	42250	42300	42300	42200	43
358	20241112	134900	2342617400	42200	42250	42300	42200	66
359	20241112	134800	2339828400	42300	42200	42300	42200	56
360	20241112	134700	2337462400	42300	42250	42300	42250	48
361	20241112	134600	2335434000	42300	42250	42300	42200	98
362	20241112	134500	2331291000	42200	42250	42250	42200	24
363	20241112	134400	2330277700	42250	42300	42300	42200	44
364	20241112	134300	2328418750	42250	42300	42300	42200	71
365	20241112	134200	2325420000	42250	42250	42300	42250	124
366	20241112	134100	2320177700	42250	42300	42300	42250	46
367	20241112	134000	2318233000	42250	42250	42350	42250	41
368	20241112	133900	2316499700	42350	42250	42400	42250	183
369	20241112	133800	2308755700	42300	42200	42300	42200	33
370	20241112	133700	2307361150	42200	42300	42350	42200	406
371	20241112	133600	2290207500	42250	42300	42350	42250	99
372	20241112	133500	2286018200	42300	42300	42400	42300	35
373	20241112	133400	2284536650	42300	42350	42400	42300	118
374	20241112	133300	2279540000	42400	42400	42450	42350	78
375	20241112	133200	2276232700	42400	42350	42400	42300	70
376	20241112	133100	2273267900	42400	42400	42400	42350	41
377	20241112	133000	2271531300	42350	42450	42450	42350	33
378	20241112	132900	2270131450	42450	42350	42450	42350	102
379	20241112	132800	2265807800	42350	42400	42400	42350	36
380	20241112	132700	2264282700	42450	42300	42450	42300	44
381	20241112	132600	2262420550	42300	42400	42450	42300	66
382	20241112	132500	2259621100	42400	42350	42450	42300	28
383	20241112	132400	2258433450	42350	42300	42400	42300	53
384	20241112	132300	2256189550	42300	42450	42450	42300	57
385	20241112	132200	2253772800	42400	42350	42450	42350	31
386	20241112	132100	2252458400	42400	42400	42400	42350	43
387	20241112	132000	2250636300	42400	42350	42450	42350	39
388	20241112	131900	2248983200	42350	42300	42400	42300	17
389	20241112	131800	2248263200	42350	42400	42400	42350	31
390	20241112	131700	2246949400	42400	42350	42400	42350	50
391	20241112	131600	2244831300	42350	42300	42400	42300	43
392	20241112	131500	2243011100	42300	42450	42450	42300	528
393	20241112	131400	2220658600	42450	42400	42450	42350	15
394	20241112	131300	2220022300	42400	42400	42450	42350	36
395	20241112	131200	2218495850	42450	42450	42450	42400	104
396	20241112	131100	2214082100	42500	42400	42500	42400	38
397	20241112	131000	2212469550	42400	42500	42500	42400	81
398	20241112	130900	2209031050	42500	42350	42500	42350	157
399	20241112	130800	2202378850	42350	42400	42450	42350	79
400	20241112	130700	2199032450	42350	42350	42500	42350	29
401	20241112	130600	2197803650	42400	42350	42450	42350	83
402	20241112	130500	2194284750	42350	42400	42400	42300	41
403	20241112	130400	2192548750	42350	42350	42400	42350	56
404	20241112	130300	2190176050	42350	42500	42500	42350	59
405	20241112	130200	2187671650	42350	42350	42500	42300	64
406	20241112	130100	2184961650	42350	42400	42450	42350	36
407	20241112	130000	2183436400	42350	42500	42500	42350	65
408	20241112	125900	2180678700	42500	42450	42500	42400	44
409	20241112	125800	2178810550	42450	42450	42500	42450	46
410	20241112	125700	2176857600	42450	42500	42550	42450	36
411	20241112	125600	2175327300	42450	42450	42500	42400	51
412	20241112	125500	2173162150	42350	42350	42400	42350	49
413	20241112	125400	2171085800	42400	42400	42400	42350	23
414	20241112	125300	2170110950	42450	42450	42500	42400	79
415	20241112	125200	2166758400	42450	42450	42450	42400	44
416	20241112	125100	2164891350	42400	42450	42450	42400	71
417	20241112	125000	2161879500	42450	42550	42550	42400	333
418	20241112	124900	2147734700	42550	42550	42550	42500	59
419	20241112	124800	2145225100	42500	42550	42600	42500	84
420	20241112	124700	2141651650	42550	42500	42600	42500	49
421	20241112	124600	2139567050	42600	42500	42600	42500	106
422	20241112	124500	2135054700	42550	42550	42600	42500	55
423	20241112	124400	2132715200	42550	42550	42600	42550	39
424	20241112	124300	2131055600	42550	42500	42600	42500	58
425	20241112	124200	2128587150	42550	42500	42550	42500	132
426	20241112	124100	2122976800	42550	42600	42600	42550	43
427	20241112	124000	2121145700	42550	42600	42650	42550	24
428	20241112	123900	2120124050	42600	42600	42650	42550	160
429	20241112	123800	2113305050	42600	42550	42600	42550	55
430	20241112	123700	2110963600	42550	42600	42650	42550	21
431	20241112	123600	2110069300	42600	42650	42700	42600	89
432	20241112	123500	2106273700	42600	42650	42650	42600	34
433	20241112	123400	2104824700	42600	42650	42650	42600	37
434	20241112	123300	2103247700	42600	42700	42700	42600	52
435	20241112	123200	2101028600	42750	42600	42750	42600	19
436	20241112	123100	2100217750	42600	42600	42750	42600	65
437	20241112	123000	2097444100	42650	42700	42700	42650	50
438	20241112	122900	2095310800	42650	42600	42700	42550	29
439	20241112	122800	2094075200	42600	42700	42700	42550	62
440	20241112	122700	2091435400	42750	42700	42750	42650	27
441	20241112	122600	2090282400	42600	42600	42700	42600	42
442	20241112	122500	2088492750	42550	42650	42650	42550	43
443	20241112	122400	2086661700	42600	42600	42650	42550	36
444	20241112	122300	2085128150	42600	42600	42650	42550	53
445	20241112	122200	2082870400	42600	42600	42600	42550	42
446	20241112	122100	2081081400	42650	42600	42650	42600	50
447	20241112	122000	2078950550	42600	42650	42700	42600	74
448	20241112	121900	2075792000	42700	42600	42700	42600	42
449	20241112	121800	2074002100	42650	42650	42700	42600	57
450	20241112	121700	2071570300	42650	42600	42650	42600	58
451	20241112	121600	2069098350	42650	42550	42650	42550	41
452	20241112	121500	2067351950	42650	42600	42650	42550	38
453	20241112	121400	2065732550	42550	42600	42650	42550	33
454	20241112	121300	2064327750	42550	42550	42600	42500	222
455	20241112	121200	2054881050	42550	42500	42550	42500	43
456	20241112	121100	2053051900	42550	42550	42600	42550	41
457	20241112	121000	2051307150	42550	42550	42550	42500	62
458	20241112	120900	2048670200	42550	42550	42600	42500	69
459	20241112	120800	2045733400	42550	42550	42600	42500	41
460	20241112	120700	2043989500	42550	42600	42600	42550	51
461	20241112	120600	2041818900	42550	42450	42600	42450	88
462	20241112	120500	2038076200	42450	42500	42550	42450	287
463	20241112	120400	2025878700	42500	42450	42500	42450	15
464	20241112	120300	2025241350	42500	42400	42500	42400	73
465	20241112	120200	2022142400	42450	42450	42500	42450	33
466	20241112	120100	2020740900	42450	42450	42500	42400	22
467	20241112	120000	2019806800	42450	42500	42500	42450	73
468	20241112	115900	2016706950	42500	42450	42500	42400	34
469	20241112	115800	2015263150	42500	42550	42550	42400	22
470	20241112	115700	2014329000	42500	42450	42550	42450	27
471	20241112	115600	2013181550	42400	42400	42600	42400	96
472	20241112	115500	2009104600	42400	42450	42550	42400	40
473	20241112	115400	2007405950	42500	42450	42550	42450	31
474	20241112	115300	2006088250	42550	42450	42550	42450	52
475	20241112	115200	2003878600	42450	42500	42500	42450	86
476	20241112	115100	2000225900	42500	42500	42500	42450	26
477	20241112	115000	1999121450	42500	42500	42550	42450	55
478	20241112	114900	1996783850	42450	42500	42550	42400	34
479	20241112	114800	1995339550	42450	42500	42500	42450	12
480	20241112	114700	1994830000	42550	42500	42550	42400	55
481	20241112	114600	1992493150	42400	42450	42550	42400	90
482	20241112	114500	1988672500	42400	42550	42550	42350	121
483	20241112	114400	1983537800	42550	42500	42550	42500	46
484	20241112	114300	1981581600	42500	42450	42500	42450	58
485	20241112	114200	1979118650	42450	42500	42500	42400	33
486	20241112	114100	1977717850	42500	42500	42500	42450	23
487	20241112	114000	1976740950	42500	42500	42550	42450	296
488	20241112	113900	1964170950	42500	42450	42500	42450	60
489	20241112	113800	1961622000	42500	42450	42500	42450	36
490	20241112	113700	1960092650	42500	42500	42500	42450	18
491	20241112	113600	1959328300	42450	42500	42500	42450	93
492	20241112	113500	1955376650	42450	42550	42550	42450	129
493	20241112	113400	1949896450	42550	42600	42600	42550	51
494	20241112	113300	1947725000	42600	42600	42600	42450	72
495	20241112	113200	1944659850	42550	42600	42600	42550	32
496	20241112	113100	1943297800	42550	42500	42600	42500	25
497	20241112	113000	1942234050	42600	42550	42600	42500	189
498	20241112	112900	1934199000	42650	42600	42650	42550	87
499	20241112	112800	1930491500	42550	42550	42600	42550	25
500	20241112	112700	1929427300	42600	42550	42600	42550	37
501	20241112	112600	1927852350	42550	42550	42550	42500	71
502	20241112	112500	1924831950	42500	42550	42550	42400	219
503	20241112	112400	1915534700	42600	42500	42600	42500	55
504	20241112	112300	1913194000	42650	42550	42650	42500	60
505	20241112	112200	1910638000	42550	42500	42600	42500	38
506	20241112	112100	1909020850	42500	42500	42600	42500	36
507	20241112	112000	1907489550	42600	42600	42600	42500	227
508	20241112	111900	1897834650	42550	42500	42600	42500	59
509	20241112	111800	1895323500	42550	42550	42600	42500	67
510	20241112	111700	1892473600	42550	42600	42600	42550	45
511	20241112	111600	1890557050	42600	42600	42600	42550	64
512	20241112	111500	1887830950	42550	42600	42650	42550	178
513	20241112	111400	1880254550	42600	42600	42650	42600	18
514	20241112	111300	1879487700	42650	42600	42650	42550	66
515	20241112	111200	1876675800	42550	42600	42600	42550	47
516	20241112	111100	1874674000	42650	42600	42650	42600	16
517	20241112	111000	1873991950	42600	42600	42650	42400	298
518	20241112	110900	1861326350	42550	42650	42650	42550	24
519	20241112	110800	1860304300	42650	42550	42650	42500	31
520	20241112	110700	1858984750	42550	42650	42650	42550	81
521	20241112	110600	1855532250	42650	42500	42650	42500	24
522	20241112	110500	1854510800	42500	42550	42600	42450	242
523	20241112	110400	1844224550	42550	42550	42650	42500	366
524	20241112	110300	1828666900	42500	42450	42700	42450	123
525	20241112	110200	1823434800	42400	42400	42500	42350	97
526	20241112	110100	1819322350	42350	42350	42400	42350	18
527	20241112	110000	1818559550	42350	42300	42350	42250	166
528	20241112	105900	1811540350	42300	42300	42400	42300	55
529	20241112	105800	1809211200	42350	42350	42350	42300	20
530	20241112	105700	1808364600	42350	42350	42350	42300	29
531	20241112	105600	1807137450	42350	42250	42350	42200	119
532	20241112	105500	1802109950	42300	42350	42400	42250	303
533	20241112	105400	1789287000	42350	42350	42400	42350	38
534	20241112	105300	1787677250	42400	42400	42400	42350	23
535	20241112	105200	1786702800	42400	42400	42450	42400	66
536	20241112	105100	1783904050	42450	42400	42450	42400	23
537	20241112	105000	1782928700	42400	42550	42550	42400	106
538	20241112	104900	1778427400	42500	42550	42600	42500	110
539	20241112	104800	1773748350	42600	42650	42650	42550	37
540	20241112	104700	1772171500	42600	42600	42650	42600	419
541	20241112	104600	1754303600	42600	42650	42650	42600	64
542	20241112	104500	1751574700	42600	42650	42650	42600	145
543	20241112	104400	1745397550	42650	42600	42650	42600	42
544	20241112	104300	1743607100	42600	42600	42650	42600	22
545	20241112	104200	1742669450	42650	42600	42700	42600	70
546	20241112	104100	1739685000	42600	42500	42600	42500	83
547	20241112	104000	1736150150	42450	42450	42500	42350	770
548	20241112	103900	1703446350	42500	42350	42500	42350	534
549	20241112	103800	1680817900	42350	42350	42350	42300	22
550	20241112	103700	1679886400	42300	42300	42350	42300	74
551	20241112	103600	1676754350	42300	42300	42350	42300	187
552	20241112	103500	1668841200	42300	42350	42350	42200	181
553	20241112	103400	1661195650	42250	42300	42350	42250	63
554	20241112	103300	1658531150	42300	42300	42300	42300	67
555	20241112	103200	1655697050	42300	42300	42300	42250	87
556	20241112	103100	1652018050	42250	42250	42250	42250	44
557	20241112	103000	1650159050	42300	42250	42300	42200	180
558	20241112	102900	1642559550	42250	42250	42300	42200	140
559	20241112	102800	1636647350	42250	42300	42300	42250	72
560	20241112	102700	1633605250	42250	42300	42300	42250	40
561	20241112	102600	1631914000	42250	42300	42300	42250	65
562	20241112	102500	1629165300	42300	42200	42300	42100	572
563	20241112	102400	1605008950	42200	42150	42200	42150	54
564	20241112	102300	1602731050	42200	42200	42250	42200	23
565	20241112	102200	1601760300	42250	42200	42250	42200	23
566	20241112	102100	1600789200	42150	42150	42200	42150	25
567	20241112	102000	1599734950	42150	42250	42300	42150	165
568	20241112	101900	1592770900	42250	42200	42250	42200	17
569	20241112	101800	1592053050	42250	42250	42250	42200	261
570	20241112	101700	1581026100	42250	42250	42300	42250	27
571	20241112	101600	1579885250	42300	42200	42300	42200	25
572	20241112	101500	1578828750	42200	42300	42300	42200	144
573	20241112	101400	1572746200	42350	42300	42350	42300	47
574	20241112	101300	1570757950	42350	42250	42350	42250	544
575	20241112	101200	1547772750	42250	42250	42300	42250	28
576	20241112	101100	1546589700	42250	42150	42350	42150	552
577	20241112	101000	1523278100	42100	42150	42150	42100	278
578	20241112	100900	1511572700	42150	42150	42150	42100	50
579	20241112	100800	1509466450	42250	42200	42250	42100	19
580	20241112	100700	1508664600	42100	42050	42250	42050	990
581	20241112	100600	1467005650	42000	42050	42050	42000	29
582	20241112	100500	1465787200	42050	42000	42050	41900	2880
583	20241112	100400	1344835950	42000	42000	42050	42000	458
584	20241112	100300	1325594000	42050	42000	42050	41900	6472
585	20241112	100200	1054070250	42000	42000	42050	42000	30
586	20241112	100100	1052809750	42000	42000	42050	42000	97
587	20241112	100000	1048735550	42000	42100	42100	42000	1087
588	20241112	095900	1003046800	42050	42100	42100	42000	1183
589	20241112	095800	953306600	42050	42100	42100	42000	37
590	20241112	095700	951750600	42100	42100	42200	42000	3096
591	20241112	095600	821632450	42100	42150	42200	42100	1343
592	20241112	095500	765080150	42150	42200	42250	42150	204
593	20241112	095400	756479450	42200	42150	42200	42150	84
594	20241112	095300	752935000	42150	42150	42200	42150	43
595	20241112	095200	751121550	42150	42200	42200	42150	17
596	20241112	095100	750404750	42150	42150	42150	42150	423
597	20241112	095000	732575300	42150	42200	42200	42150	269
598	20241112	094900	721224050	42200	42250	42250	42200	83
599	20241112	094800	717720100	42250	42200	42250	42200	113
600	20241112	094700	712951350	42200	42250	42250	42200	223
601	20241112	094600	703537950	42250	42300	42300	42250	7
602	20241112	094500	703242050	42200	42250	42350	42200	963
603	20241112	094400	662546200	42250	42200	42300	42200	40
604	20241112	094300	660856450	42250	42250	42250	42250	94
605	20241112	094200	656884950	42300	42250	42300	42250	43
606	20241112	094100	655066700	42200	42250	42300	42200	182
607	20241112	094000	647379800	42250	42250	42300	42250	215
608	20241112	093900	638295950	42250	42250	42300	42250	98
609	20241112	093800	634155200	42250	42300	42300	42250	199
610	20241112	093700	625738900	42300	42300	42300	42250	161
611	20241112	093600	618933800	42300	42300	42350	42300	834
612	20241112	093500	583655400	42350	42400	42450	42300	1234
613	20241112	093400	531359950	42450	42450	42450	42400	607
614	20241112	093300	505593800	42500	42550	42550	42450	12
615	20241112	093200	505084250	42500	42450	42500	42400	655
616	20241112	093100	477275200	42450	42550	42550	42450	327
617	20241112	093000	463371600	42550	42600	42600	42550	192
618	20241112	092900	455201500	42600	42550	42600	42550	38
619	20241112	092800	453583700	42550	42550	42550	42550	83
620	20241112	092700	450052050	42550	42550	42550	42550	12
621	20241112	092600	449541450	42550	42500	42550	42450	435
622	20241112	092500	431053100	42500	42550	42550	42450	1133
623	20241112	092400	382898050	42550	42600	42600	42550	7
624	20241112	092300	382600100	42600	42650	42650	42600	642
625	20241112	092200	355225900	42650	42650	42650	42650	20
626	20241112	092100	354372900	42650	42650	42700	42600	108
627	20241112	092000	349766600	42600	42650	42700	42600	542
628	20241112	091900	326655300	42650	42600	42650	42600	451
629	20241112	091800	307441950	42550	42550	42600	42550	56
630	20241112	091700	305059100	42550	42550	42550	42500	100
631	20241112	091600	300808200	42550	42600	42600	42550	171
632	20241112	091500	293531350	42600	42550	42600	42500	194
633	20241112	091400	285283250	42550	42600	42600	42550	63
634	20241112	091300	282601850	42600	42600	42600	42500	246
635	20241112	091200	272127950	42600	42550	42600	42550	78
636	20241112	091100	268805800	42600	42550	42600	42550	80
637	20241112	091000	265400100	42500	42600	42600	42450	1571
638	20241112	090900	198600550	42550	42600	42650	42550	34
639	20241112	090800	197153050	42600	42600	42650	42550	272
640	20241112	090700	185571500	42650	42650	42650	42600	590
641	20241112	090600	160435100	42650	42700	42700	42550	985
642	20241112	090500	118471150	42600	42900	42900	42600	893
643	20241112	090400	80285550	42800	42900	42900	42800	106
644	20241112	090300	75748000	42900	42950	42950	42800	395
645	20241112	090200	58818850	42950	43000	43000	42950	166
646	20241112	090100	51688800	43000	43000	43050	43000	73
647	20241112	090000	48547300	43000	43050	43100	42950	1128