KissMeData/029780/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	191000	3949273200	40850	40850	40850	40850	3742
3	20241118	190900	3949273200	40850	40850	40850	40850	0
4	20241118	190800	3949273200	40850	40850	40850	40850	0
5	20241118	190700	3949273200	40850	40850	40850	40850	0
6	20241118	190600	3949273200	40850	40850	40850	40850	0
7	20241118	190500	3949273200	40850	40850	40850	40850	0
8	20241118	190400	3949273200	40850	40850	40850	40850	0
9	20241118	190300	3949273200	40850	40850	40850	40850	0
10	20241118	190200	3949273200	40850	40850	40850	40850	0
11	20241118	190100	3949273200	40850	40850	40850	40850	0
12	20241118	190000	3949273200	40850	40850	40850	40850	0
13	20241118	185900	3949273200	40850	40850	40850	40850	0
14	20241118	185800	3949273200	40850	40850	40850	40850	0
15	20241118	185700	3949273200	40850	40850	40850	40850	0
16	20241118	185600	3949273200	40850	40850	40850	40850	0
17	20241118	185500	3949273200	40850	40850	40850	40850	0
18	20241118	185400	3949273200	40850	40850	40850	40850	0
19	20241118	185300	3949273200	40850	40850	40850	40850	0
20	20241118	185200	3949273200	40850	40850	40850	40850	0
21	20241118	185100	3949273200	40850	40850	40850	40850	0
22	20241118	185000	3949273200	40850	40850	40850	40850	0
23	20241118	184900	3949273200	40850	40850	40850	40850	0
24	20241118	184800	3949273200	40850	40850	40850	40850	0
25	20241118	184700	3949273200	40850	40850	40850	40850	0
26	20241118	184600	3949273200	40850	40850	40850	40850	0
27	20241118	184500	3949273200	40850	40850	40850	40850	0
28	20241118	184400	3949273200	40850	40850	40850	40850	0
29	20241118	184300	3949273200	40850	40850	40850	40850	0
30	20241118	184200	3949273200	40850	40850	40850	40850	0
31	20241118	184100	3949273200	40850	40850	40850	40850	0
32	20241118	184000	3949273200	40850	40850	40850	40850	3742
33	20241118	183900	3949273200	40850	40850	40850	40850	0
34	20241118	183800	3949273200	40850	40850	40850	40850	0
35	20241118	183700	3949273200	40850	40850	40850	40850	0
36	20241118	183600	3949273200	40850	40850	40850	40850	0
37	20241118	183500	3949273200	40850	40850	40850	40850	0
38	20241118	183400	3949273200	40850	40850	40850	40850	0
39	20241118	183300	3949273200	40850	40850	40850	40850	0
40	20241118	183200	3949273200	40850	40850	40850	40850	0
41	20241118	183100	3949273200	40850	40850	40850	40850	0
42	20241118	183000	3949273200	40850	40850	40850	40850	0
43	20241118	182900	3949273200	40850	40850	40850	40850	0
44	20241118	182800	3949273200	40850	40850	40850	40850	0
45	20241118	182700	3949273200	40850	40850	40850	40850	0
46	20241118	182600	3949273200	40850	40850	40850	40850	0
47	20241118	182500	3949273200	40850	40850	40850	40850	0
48	20241118	182400	3949273200	40850	40850	40850	40850	0
49	20241118	182300	3949273200	40850	40850	40850	40850	0
50	20241118	182200	3949273200	40850	40850	40850	40850	0
51	20241118	182100	3949273200	40850	40850	40850	40850	0
52	20241118	182000	3949273200	40850	40850	40850	40850	0
53	20241118	181900	3949273200	40850	40850	40850	40850	0
54	20241118	181800	3949273200	40850	40850	40850	40850	0
55	20241118	181700	3949273200	40850	40850	40850	40850	0
56	20241118	181600	3949273200	40850	40850	40850	40850	0
57	20241118	181500	3949273200	40850	40850	40850	40850	0
58	20241118	181400	3949273200	40850	40850	40850	40850	0
59	20241118	181300	3949273200	40850	40850	40850	40850	0
60	20241118	181200	3949273200	40850	40850	40850	40850	0
61	20241118	181100	3949273200	40850	40850	40850	40850	0
62	20241118	181000	3949273200	40850	40850	40850	40850	3742
63	20241118	180900	3949273200	40850	40850	40850	40850	0
64	20241118	180800	3949273200	40850	40850	40850	40850	0
65	20241118	180700	3949273200	40850	40850	40850	40850	0
66	20241118	180600	3949273200	40850	40850	40850	40850	0
67	20241118	180500	3949273200	40850	40850	40850	40850	0
68	20241118	180400	3949273200	40850	40850	40850	40850	0
69	20241118	180300	3949273200	40850	40850	40850	40850	0
70	20241118	180200	3949273200	40850	40850	40850	40850	0
71	20241118	180100	3949273200	40850	40850	40850	40850	0
72	20241118	180000	3949273200	40850	40850	40850	40850	0
73	20241118	175900	3949273200	40850	40850	40850	40850	0
74	20241118	175800	3949273200	40850	40850	40850	40850	0
75	20241118	175700	3949273200	40850	40850	40850	40850	0
76	20241118	175600	3949273200	40850	40850	40850	40850	0
77	20241118	175500	3949273200	40850	40850	40850	40850	0
78	20241118	175400	3949273200	40850	40850	40850	40850	0
79	20241118	175300	3949273200	40850	40850	40850	40850	0
80	20241118	175200	3949273200	40850	40850	40850	40850	0
81	20241118	175100	3949273200	40850	40850	40850	40850	0
82	20241118	175000	3949273200	40850	40850	40850	40850	0
83	20241118	174900	3949273200	40850	40850	40850	40850	0
84	20241118	174800	3949273200	40850	40850	40850	40850	0
85	20241118	174700	3949273200	40850	40850	40850	40850	0
86	20241118	174600	3949273200	40850	40850	40850	40850	0
87	20241118	174500	3949273200	40850	40850	40850	40850	0
88	20241118	174400	3949273200	40850	40850	40850	40850	0
89	20241118	174300	3949273200	40850	40850	40850	40850	0
90	20241118	174200	3949273200	40850	40850	40850	40850	0
91	20241118	174100	3949273200	40850	40850	40850	40850	0
92	20241118	174000	3949273200	40850	40850	40850	40850	3742
93	20241118	173900	3949273200	40850	40850	40850	40850	0
94	20241118	173800	3949273200	40850	40850	40850	40850	0
95	20241118	173700	3949273200	40850	40850	40850	40850	0
96	20241118	173600	3949273200	40850	40850	40850	40850	0
97	20241118	173500	3949273200	40850	40850	40850	40850	0
98	20241118	173400	3949273200	40850	40850	40850	40850	0
99	20241118	173300	3949273200	40850	40850	40850	40850	0
100	20241118	173200	3949273200	40850	40850	40850	40850	0
101	20241118	173100	3949273200	40850	40850	40850	40850	0
102	20241118	173000	3949273200	40850	40850	40850	40850	0
103	20241118	172900	3949273200	40850	40850	40850	40850	0
104	20241118	172800	3949273200	40850	40850	40850	40850	0
105	20241118	172700	3949273200	40850	40850	40850	40850	0
106	20241118	172600	3949273200	40850	40850	40850	40850	0
107	20241118	172500	3949273200	40850	40850	40850	40850	0
108	20241118	172400	3949273200	40850	40850	40850	40850	0
109	20241118	172300	3949273200	40850	40850	40850	40850	0
110	20241118	172200	3949273200	40850	40850	40850	40850	0
111	20241118	172100	3949273200	40850	40850	40850	40850	0
112	20241118	172000	3949273200	40850	40850	40850	40850	0
113	20241118	171900	3949273200	40850	40850	40850	40850	0
114	20241118	171800	3949273200	40850	40850	40850	40850	0
115	20241118	171700	3949273200	40850	40850	40850	40850	0
116	20241118	171600	3949273200	40850	40850	40850	40850	0
117	20241118	171500	3949273200	40850	40850	40850	40850	0
118	20241118	171400	3949273200	40850	40850	40850	40850	0
119	20241118	171300	3949273200	40850	40850	40850	40850	0
120	20241118	171200	3949273200	40850	40850	40850	40850	0
121	20241118	171100	3949273200	40850	40850	40850	40850	0
122	20241118	171000	3949273200	40850	40850	40850	40850	3742
123	20241118	170900	3949273200	40850	40850	40850	40850	0
124	20241118	170800	3949273200	40850	40850	40850	40850	0
125	20241118	170700	3949273200	40850	40850	40850	40850	0
126	20241118	170600	3949273200	40850	40850	40850	40850	0
127	20241118	170500	3949273200	40850	40850	40850	40850	0
128	20241118	170400	3949273200	40850	40850	40850	40850	0
129	20241118	170300	3949273200	40850	40850	40850	40850	0
130	20241118	170200	3949273200	40850	40850	40850	40850	0
131	20241118	170100	3949273200	40850	40850	40850	40850	0
132	20241118	170000	3949273200	40850	40850	40850	40850	0
133	20241118	165900	3949273200	40850	40850	40850	40850	0
134	20241118	165800	3949273200	40850	40850	40850	40850	0
135	20241118	165700	3949273200	40850	40850	40850	40850	0
136	20241118	165600	3949273200	40850	40850	40850	40850	0
137	20241118	165500	3949273200	40850	40850	40850	40850	0
138	20241118	165400	3949273200	40850	40850	40850	40850	0
139	20241118	165300	3949273200	40850	40850	40850	40850	0
140	20241118	165200	3949273200	40850	40850	40850	40850	0
141	20241118	165100	3949273200	40850	40850	40850	40850	0
142	20241118	165000	3949273200	40850	40850	40850	40850	0
143	20241118	164900	3949273200	40850	40850	40850	40850	0
144	20241118	164800	3949273200	40850	40850	40850	40850	0
145	20241118	164700	3949273200	40850	40850	40850	40850	0
146	20241118	164600	3949273200	40850	40850	40850	40850	0
147	20241118	164500	3949273200	40850	40850	40850	40850	0
148	20241118	164400	3949273200	40850	40850	40850	40850	0
149	20241118	164300	3949273200	40850	40850	40850	40850	0
150	20241118	164200	3949273200	40850	40850	40850	40850	0
151	20241118	164100	3949273200	40850	40850	40850	40850	0
152	20241118	164000	3949273200	40850	40850	40850	40850	3742
153	20241118	163900	3949273200	40850	40850	40850	40850	0
154	20241118	163800	3949273200	40850	40850	40850	40850	0
155	20241118	163700	3949273200	40850	40850	40850	40850	0
156	20241118	163600	3949273200	40850	40850	40850	40850	0
157	20241118	163500	3949273200	40850	40850	40850	40850	0
158	20241118	163400	3949273200	40850	40850	40850	40850	0
159	20241118	163300	3949273200	40850	40850	40850	40850	0
160	20241118	163200	3949273200	40850	40850	40850	40850	0
161	20241118	163100	3949273200	40850	40850	40850	40850	0
162	20241118	163000	3949273200	40850	40850	40850	40850	0
163	20241118	162900	3949273200	40850	40850	40850	40850	0
164	20241118	162800	3949273200	40850	40850	40850	40850	0
165	20241118	162700	3949273200	40850	40850	40850	40850	0
166	20241118	162600	3949273200	40850	40850	40850	40850	0
167	20241118	162500	3949273200	40850	40850	40850	40850	0
168	20241118	162400	3949273200	40850	40850	40850	40850	0
169	20241118	162300	3949273200	40850	40850	40850	40850	0
170	20241118	162200	3949273200	40850	40850	40850	40850	0
171	20241118	162100	3949273200	40850	40850	40850	40850	0
172	20241118	162000	3949273200	40850	40850	40850	40850	0
173	20241118	161900	3949273200	40850	40850	40850	40850	0
174	20241118	161800	3949273200	40850	40850	40850	40850	0
175	20241118	161700	3949273200	40850	40850	40850	40850	0
176	20241118	161600	3949273200	40850	40850	40850	40850	0
177	20241118	161500	3949273200	40850	40850	40850	40850	0
178	20241118	161400	3949273200	40850	40850	40850	40850	0
179	20241118	161300	3949273200	40850	40850	40850	40850	0
180	20241118	161200	3949273200	40850	40850	40850	40850	0
181	20241118	161100	3949273200	40850	40850	40850	40850	0
182	20241118	161000	3949273200	40850	40850	40850	40850	3742
183	20241118	160900	3949273200	40850	40850	40850	40850	0
184	20241118	160800	3949273200	40850	40850	40850	40850	0
185	20241118	160700	3949273200	40850	40850	40850	40850	0
186	20241118	160600	3949273200	40850	40850	40850	40850	0
187	20241118	160500	3949273200	40850	40850	40850	40850	0
188	20241118	160400	3949273200	40850	40850	40850	40850	0
189	20241118	160300	3949273200	40850	40850	40850	40850	0
190	20241118	160200	3949273200	40850	40850	40850	40850	0
191	20241118	160100	3949273200	40850	40850	40850	40850	0
192	20241118	160000	3949273200	40850	40850	40850	40850	0
193	20241118	155900	3949273200	40850	40850	40850	40850	0
194	20241118	155800	3949273200	40850	40850	40850	40850	0
195	20241118	155700	3949273200	40850	40850	40850	40850	0
196	20241118	155600	3949273200	40850	40850	40850	40850	0
197	20241118	155500	3949273200	40850	40850	40850	40850	0
198	20241118	155400	3949273200	40850	40850	40850	40850	0
199	20241118	155300	3949273200	40850	40850	40850	40850	0
200	20241118	155200	3949273200	40850	40850	40850	40850	0
201	20241118	155100	3949273200	40850	40850	40850	40850	0
202	20241118	155000	3949273200	40850	40850	40850	40850	0
203	20241118	154900	3949273200	40850	40850	40850	40850	0
204	20241118	154800	3949273200	40850	40850	40850	40850	0
205	20241118	154700	3949273200	40850	40850	40850	40850	0
206	20241118	154600	3949273200	40850	40850	40850	40850	0
207	20241118	154500	3949273200	40850	40850	40850	40850	0
208	20241118	154400	3949273200	40850	40850	40850	40850	0
209	20241118	154300	3949273200	40850	40850	40850	40850	0
210	20241118	154200	3949273200	40850	40850	40850	40850	0
211	20241118	154100	3949273200	40850	40850	40850	40850	0
212	20241118	154000	3949273200	40850	40850	40850	40850	3742
213	20241118	153900	3949273200	40850	40850	40850	40850	0
214	20241118	153800	3949273200	40850	40850	40850	40850	0
215	20241118	153700	3949273200	40850	40850	40850	40850	0
216	20241118	153600	3949273200	40850	40850	40850	40850	0
217	20241118	153500	3949273200	40850	40850	40850	40850	0
218	20241118	153400	3949273200	40850	40850	40850	40850	0
219	20241118	153300	3949273200	40850	40850	40850	40850	0
220	20241118	153200	3949273200	40850	40850	40850	40850	0
221	20241118	153100	3949273200	40850	40850	40850	40850	0
222	20241118	153000	3949273200	40850	40850	40850	40850	3742
223	20241118	152900	3796412500	40750	40750	40750	40750	0
224	20241118	152800	3796412500	40750	40750	40750	40750	0
225	20241118	152700	3796412500	40750	40750	40750	40750	0
226	20241118	152600	3796412500	40750	40750	40750	40750	0
227	20241118	152500	3796412500	40750	40750	40750	40750	0
228	20241118	152400	3796412500	40750	40750	40750	40750	0
229	20241118	152300	3796412500	40750	40750	40750	40750	0
230	20241118	152200	3796412500	40750	40750	40750	40750	0
231	20241118	152100	3796412500	40750	40750	40750	40750	0
232	20241118	152000	3796412500	40750	40750	40750	40750	0
233	20241118	151900	3796412500	40750	40600	40850	40600	42
234	20241118	151800	3794699650	40850	40850	40850	40600	13
235	20241118	151700	3794170100	40600	40750	40850	40600	272
236	20241118	151600	3783071650	40650	40700	40850	40600	974
237	20241118	151500	3743416950	40650	40700	40700	40650	189
238	20241118	151400	3735725450	40700	40750	40800	40650	77
239	20241118	151300	3732589450	40750	40650	40800	40650	362
240	20241118	151200	3717826800	40650	40650	40750	40650	47
241	20241118	151100	3715914100	40700	40650	40800	40650	122
242	20241118	151000	3710949050	40700	40650	40800	40650	183
243	20241118	150900	3703495150	40650	40650	40800	40650	169
244	20241118	150800	3696611550	40650	40650	40750	40650	44
245	20241118	150700	3694821350	40700	40700	40800	40650	165
246	20241118	150600	3688096200	40700	40750	40800	40650	134
247	20241118	150500	3682638450	40700	40650	40800	40650	109
248	20241118	150400	3678201050	40650	40700	40800	40650	199
249	20241118	150300	3670097850	40700	40800	40800	40700	22
250	20241118	150200	3669202050	40750	40750	40800	40600	284
251	20241118	150100	3657634850	40800	40700	40800	40700	237
252	20241118	150000	3647976950	40700	40800	40800	40650	99
253	20241118	145900	3643943650	40800	40750	40800	40750	105
254	20241118	145800	3639660100	40800	40800	40850	40650	361
255	20241118	145700	3624941350	40800	40800	40800	40750	18
256	20241118	145600	3624207450	40800	40750	40800	40750	125
257	20241118	145500	3619107650	40800	40750	40800	40700	233
258	20241118	145400	3609610150	40750	40750	40800	40750	182
259	20241118	145300	3602193600	40800	40800	40800	40750	104
260	20241118	145200	3597951050	40800	40800	40850	40750	199
261	20241118	145100	3589833100	40800	40800	40800	40750	121
262	20241118	145000	3584896500	40750	40750	40800	40750	226
263	20241118	144900	3575683050	40800	40750	40800	40700	106
264	20241118	144800	3571363650	40750	40750	40800	40700	168
265	20241118	144700	3564514900	40750	40750	40800	40700	172
266	20241118	144600	3557508450	40800	40800	40800	40750	545
267	20241118	144500	3535284950	40900	40850	40900	40850	63
268	20241118	144400	3532711050	40750	40850	40900	40750	208
269	20241118	144300	3524219350	40850	40800	40900	40800	105
270	20241118	144200	3519933400	40800	40800	40800	40750	147
271	20241118	144100	3513940400	40850	40800	40850	40700	95
272	20241118	144000	3510068050	40850	40850	40850	40800	230
273	20241118	143900	3500672750	40850	40800	40850	40800	58
274	20241118	143800	3498305800	40800	40800	40800	40700	214
275	20241118	143700	3489581600	40800	40850	40850	40800	90
276	20241118	143600	3485907050	40850	40700	40850	40700	148
277	20241118	143500	3479870150	40700	40800	40850	40700	307
278	20241118	143400	3467343900	40850	40850	40850	40800	350
279	20241118	143300	3453049050	40850	40850	40850	40800	160
280	20241118	143200	3446515550	40850	40850	40850	40800	253
281	20241118	143100	3436187000	40850	40800	40850	40800	167
282	20241118	143000	3429367250	40850	40800	40850	40800	52
283	20241118	142900	3427244250	40850	40850	40850	40750	250
284	20241118	142800	3417046900	40850	40850	40850	40750	181
285	20241118	142700	3409656600	40850	40750	40850	40750	154
286	20241118	142600	3403373600	40800	40750	40800	40750	112
287	20241118	142500	3398807850	40800	40800	40800	40750	294
288	20241118	142400	3386813100	40800	40800	40800	40750	28
289	20241118	142300	3385671400	40800	40800	40800	40600	129
290	20241118	142200	3380421000	40800	40800	40800	40750	217
291	20241118	142100	3371568600	40800	40800	40800	40700	114
292	20241118	142000	3366920800	40800	40800	40800	40700	290
293	20241118	141900	3355096400	40800	40800	40800	40750	146
294	20241118	141800	3349140250	40750	40800	40800	40750	202
295	20241118	141700	3340900900	40800	40750	40800	40750	182
296	20241118	141600	3333483700	40800	40750	40800	40750	157
297	20241118	141500	3327084000	40700	40750	40750	40700	21
298	20241118	141400	3326229000	40650	40750	40750	40650	274
299	20241118	141300	3315068400	40600	40750	40750	40600	108
300	20241118	141200	3310672100	40750	40750	40750	40700	233
301	20241118	141100	3301180350	40750	40750	40750	40700	145
302	20241118	141000	3295271800	40550	40800	40800	40550	318
303	20241118	140900	3282324250	40800	40800	40800	40750	112
304	20241118	140800	3277755300	40800	40800	40800	40750	160
305	20241118	140700	3271227950	40700	40800	40800	40700	219
306	20241118	140600	3262300800	40750	40750	40800	40750	301
307	20241118	140500	3250025250	40800	40750	40800	40750	84
308	20241118	140400	3246601650	40750	40800	40800	40700	138
309	20241118	140300	3240978200	40800	40800	40800	40750	269
310	20241118	140200	3230005000	40800	40850	40850	40750	95
311	20241118	140100	3226129950	40850	40800	40850	40800	109
312	20241118	140000	3221681250	40850	40800	40850	40750	238
313	20241118	135900	3211968550	40800	40850	40900	40750	46
314	20241118	135800	3210091000	40750	40850	40850	40650	162
315	20241118	135700	3203486050	40900	40850	40900	40800	251
316	20241118	135600	3193231600	40800	40800	40850	40750	144
317	20241118	135500	3187351400	40800	40900	40900	40800	201
318	20241118	135400	3179139800	40850	40850	40850	40800	145
319	20241118	135300	3173216600	40850	40850	40850	40800	57
320	20241118	135200	3170888400	40700	40900	40900	40650	244
321	20241118	135100	3160930550	40850	40850	40900	40800	172
322	20241118	135000	3153907100	40850	40800	40850	40800	80
323	20241118	134900	3150639150	40800	40800	40850	40750	283
324	20241118	134800	3139086250	40850	40850	40900	40800	163
325	20241118	134700	3132429750	40850	40800	40850	40800	70
326	20241118	134600	3129570300	40800	40800	40850	40750	175
327	20241118	134500	3122427300	40850	40850	40850	40800	213
328	20241118	134400	3113726300	40850	40850	40850	40800	75
329	20241118	134300	3110664800	40800	40800	40800	40700	115
330	20241118	134200	3105979750	40850	40800	40850	40800	159
331	20241118	134100	3099485750	40800	40800	40800	40750	352
332	20241118	134000	3085126750	40750	40750	40800	40750	120
333	20241118	133900	3080235950	40800	40800	40800	40750	126
334	20241118	133800	3075095200	40750	40750	40800	40750	193
335	20241118	133700	3067223050	40750	40750	40800	40700	60
336	20241118	133600	3064777750	40700	40750	40750	40700	239
337	20241118	133500	3055042350	40750	40700	40750	40700	74
338	20241118	133400	3052027550	40700	40700	40750	40700	243
339	20241118	133300	3042133750	40700	40750	40750	40700	199
340	20241118	133200	3034028550	40750	40700	40750	40700	103
341	20241118	133100	3029831450	40700	40700	40750	40700	131
342	20241118	133000	3024493500	40750	40750	40750	40700	282
343	20241118	132900	3013005900	40750	40750	40750	40700	84
344	20241118	132800	3009583500	40750	40750	40800	40750	141
345	20241118	132700	3003837650	40700	40750	40750	40700	226
346	20241118	132600	2994628300	40800	40750	40800	40700	72
347	20241118	132500	2991693950	40750	40750	40750	40700	73
348	20241118	132400	2988721250	40700	40750	40750	40700	281
349	20241118	132300	2977275250	40700	40700	40750	40650	109
350	20241118	132200	2972839200	40650	40700	40700	40650	50
351	20241118	132100	2970806250	40650	40700	40750	40650	262
352	20241118	132000	2960139500	40650	40650	40700	40650	130
353	20241118	131900	2954853650	40700	40700	40700	40650	147
354	20241118	131800	2948872800	40650	40650	40700	40550	208
355	20241118	131700	2940414950	40600	40700	40700	40600	207
356	20241118	131600	2931993900	40750	40700	40750	40700	159
357	20241118	131500	2925522200	40700	40650	40700	40650	212
358	20241118	131400	2916898400	40700	40700	40700	40700	100
359	20241118	131300	2912828400	40650	40700	40700	40650	117
360	20241118	131200	2908066700	40650	40700	40700	40650	260
361	20241118	131100	2897490000	40700	40700	40700	40650	96
362	20241118	131000	2893583050	40700	40750	40750	40700	52
363	20241118	130900	2891464600	40700	40650	40700	40650	268
364	20241118	130800	2880566400	40600	40700	40700	40600	92
365	20241118	130700	2876827200	40700	40700	40700	40600	243
366	20241118	130600	2866948750	40700	40700	40700	40650	201
367	20241118	130500	2858772350	40650	40650	40700	40650	122
368	20241118	130400	2853807700	40700	40650	40700	40600	97
369	20241118	130300	2849862350	40650	40700	40700	40600	166
370	20241118	130200	2843115000	40700	40700	40700	40650	37
371	20241118	130100	2841609500	40600	40600	40700	40600	300
372	20241118	130000	2829408550	40600	40700	40700	40600	70
373	20241118	125900	2826560600	40600	40700	40700	40600	237
374	20241118	125800	2816925550	40650	40650	40700	40650	127
375	20241118	125700	2811762450	40650	40700	40700	40600	76
376	20241118	125600	2808673850	40600	40600	40650	40550	283
377	20241118	125500	2797182900	40600	40550	40600	40550	21
378	20241118	125400	2796330900	40600	40700	40700	40600	288
379	20241118	125300	2784613000	40700	40650	40700	40600	177
380	20241118	125200	2777419650	40650	40700	40700	40600	200
381	20241118	125100	2769292600	40650	40700	40700	40650	184
382	20241118	125000	2761809800	40750	40700	40750	40650	373
383	20241118	124900	2746630900	40650	40650	40700	40650	36
384	20241118	124800	2745166450	40700	40700	40700	40650	72
385	20241118	124700	2742236150	40650	40700	40700	40650	268
386	20241118	124600	2731332950	40650	40650	40650	40600	52
387	20241118	124500	2729219650	40650	40650	40700	40650	144
388	20241118	124400	2723363100	40700	40700	40700	40550	231
389	20241118	124300	2713975550	40700	40650	40700	40650	142
390	20241118	124200	2708202650	40650	40600	40650	40600	141
391	20241118	124100	2702471200	40650	40600	40650	40600	312
392	20241118	124000	2689795900	40600	40600	40650	40600	22
393	20241118	123900	2688902300	40650	40650	40650	40600	248
394	20241118	123800	2678823200	40600	40650	40650	40600	95
395	20241118	123700	2674961750	40700	40650	40700	40650	93
396	20241118	123600	2671178950	40650	40700	40700	40650	256
397	20241118	123500	2660765800	40650	40650	40700	40650	210
398	20241118	123400	2652224900	40700	40700	40700	40650	94
399	20241118	123300	2648399600	40650	40650	40700	40650	35
400	20241118	123200	2646975550	40650	40650	40700	40500	209
401	20241118	123100	2638482450	40700	40650	40700	40650	238
402	20241118	123000	2628797100	40700	40700	40700	40650	68
403	20241118	122900	2626031500	40700	40650	40700	40600	144
404	20241118	122800	2620175850	40650	40650	40650	40600	794
405	20241118	122700	2587902800	40650	40650	40700	40650	111
406	20241118	122600	2583386100	40650	40650	40700	40600	192
407	20241118	122500	2575579950	40700	40700	40700	40650	283
408	20241118	122400	2564067150	40700	40700	40750	40700	178
409	20241118	122300	2556820500	40700	40700	40750	40700	294
410	20241118	122200	2544850200	40700	40750	40750	40700	250
411	20241118	122100	2534669150	40750	40800	40800	40750	132
412	20241118	122000	2529285700	40750	40750	40800	40750	279
413	20241118	121900	2517907450	40750	40800	40800	40750	127
414	20241118	121800	2512729750	40800	40750	40800	40750	24
415	20241118	121700	2511751250	40750	40800	40800	40750	225
416	20241118	121600	2502571400	40750	40800	40800	40750	205
417	20241118	121500	2494211850	40800	40800	40800	40750	38
418	20241118	121400	2492662050	40800	40850	40950	40800	314
419	20241118	121300	2479832250	40700	40850	40900	40650	186
420	20241118	121200	2472245150	40850	40850	40850	40850	71
421	20241118	121100	2469344800	40850	40750	40850	40700	140
422	20241118	121000	2463627550	40750	40850	40900	40650	238
423	20241118	120900	2453922800	40900	40900	40900	40850	139
424	20241118	120800	2448239700	40900	40900	40900	40900	191
425	20241118	120700	2440427800	40800	40800	40850	40800	88
426	20241118	120600	2436834400	40800	40850	40900	40800	136
427	20241118	120500	2431278900	40850	40800	40850	40800	158
428	20241118	120400	2424825950	40800	40900	40900	40600	135
429	20241118	120300	2419314800	40900	40850	40900	40850	236
430	20241118	120200	2409665900	40850	40850	40850	40800	38
431	20241118	120100	2408114900	40900	40850	40900	40650	273
432	20241118	120000	2396960750	40900	40800	40900	40800	83
433	20241118	115900	2393570450	40850	40800	40850	40800	205
434	20241118	115800	2385199800	40700	40850	40850	40700	243
435	20241118	115700	2375287450	40850	40850	40850	40800	133
436	20241118	115600	2369854450	40850	40850	40850	40850	81
437	20241118	115500	2366545600	40850	40850	40850	40800	287
438	20241118	115400	2354825800	40850	40800	40850	40750	206
439	20241118	115300	2346415150	40800	40800	40850	40800	71
440	20241118	115200	2343517500	40850	40850	40850	40800	294
441	20241118	115100	2331511500	40850	40850	40850	40850	83
442	20241118	115000	2328120950	40800	40900	40900	40800	54
443	20241118	114900	2325914750	40900	40800	40900	40700	258
444	20241118	114800	2315374300	40800	40850	40850	40800	240
445	20241118	114700	2305570350	40850	40850	40850	40700	217
446	20241118	114600	2296722200	40800	40750	40800	40750	222
447	20241118	114500	2287667500	40700	40750	40750	40700	113
448	20241118	114400	2283066750	40750	40750	40750	40700	136
449	20241118	114300	2277524900	40750	40750	40750	40750	41
450	20241118	114200	2275854150	40550	40800	40800	40550	698
451	20241118	114100	2247485600	40800	40850	40850	40800	140
452	20241118	114000	2241767850	40800	40800	40850	40800	152
453	20241118	113900	2235559650	40850	40900	40900	40750	177
454	20241118	113800	2228341500	40900	40800	40900	40800	109
455	20241118	113700	2223888900	40800	40800	40850	40800	175
456	20241118	113600	2216740950	40600	40850	40850	40600	178
457	20241118	113500	2209481400	40850	40850	40900	40850	266
458	20241118	113400	2198611900	40900	40850	40900	40850	101
459	20241118	113300	2194481950	40700	40850	40900	40700	155
460	20241118	113200	2188153250	40900	40850	40900	40850	183
461	20241118	113100	2180671600	40850	40750	40850	40750	50
462	20241118	113000	2178629850	40850	40850	40850	40650	196
463	20241118	112900	2170633250	40850	40850	40850	40700	187
464	20241118	112800	2163004100	40800	40800	40850	40800	270
465	20241118	112700	2151984500	40800	40850	40850	40600	177
466	20241118	112600	2144772950	40750	40900	40900	40500	2568
467	20241118	112500	2040446350	40900	40850	40900	40850	159
468	20241118	112400	2033945100	40850	40900	40900	40800	151
469	20241118	112300	2027773550	40900	40900	40900	40900	123
470	20241118	112200	2022742850	40850	40850	40850	40800	195
471	20241118	112100	2014777250	40900	40900	40900	40850	159
472	20241118	112000	2008279450	40850	40800	40900	40800	47
473	20241118	111900	2006359650	40800	40850	40850	40800	219
474	20241118	111800	1997413700	40850	40850	40850	40800	146
475	20241118	111700	1991453500	40800	40850	40850	40800	240
476	20241118	111600	1981653050	40800	40800	40850	40800	115
477	20241118	111500	1976955800	40850	40800	40850	40800	311
478	20241118	111400	1964257150	40850	40800	40850	40800	42
479	20241118	111300	1962543100	40850	40850	40850	40800	598
480	20241118	111200	1938135200	40850	40850	40850	40800	201
481	20241118	111100	1929928750	40850	40750	40850	40750	222
482	20241118	111000	1920870800	40800	40800	40800	40750	273
483	20241118	110900	1909732850	40800	40800	40800	40750	174
484	20241118	110800	1902633950	40750	40800	40800	40750	241
485	20241118	110700	1892806600	40800	40700	40800	40700	86
486	20241118	110600	1889299750	40750	40750	40750	40750	83
487	20241118	110500	1885917500	40600	40750	40750	40600	132
488	20241118	110400	1880549700	40750	40700	40800	40700	258
489	20241118	110300	1870037650	40700	40600	40700	40600	27
490	20241118	110200	1868939750	40650	40700	40700	40550	216
491	20241118	110100	1860156700	40700	40700	40700	40650	304
492	20241118	110000	1847784950	40700	40650	40700	40650	108
493	20241118	105900	1843393950	40550	40700	40700	40550	120
494	20241118	105800	1838519800	40700	40600	40700	40600	617
495	20241118	105700	1813436550	40650	40550	40650	40550	148
496	20241118	105600	1807427750	40600	40650	40650	40550	230
497	20241118	105500	1798084450	40650	40650	40650	40600	304
498	20241118	105400	1785734050	40650	40600	40750	40600	488
499	20241118	105300	1765903050	40600	40650	40650	40400	811
500	20241118	105200	1733062750	40700	40750	40800	40700	169
501	20241118	105100	1726175100	40700	40750	40800	40700	300
502	20241118	105000	1713950650	40800	40750	40850	40500	965
503	20241118	104900	1674783800	40400	40950	40950	40400	558
504	20241118	104800	1652111450	40950	40900	40950	40900	81
505	20241118	104700	1648797450	40850	40950	40950	40500	453
506	20241118	104600	1630284500	40950	40900	40950	40900	121
507	20241118	104500	1625331000	40850	40900	40950	40850	128
508	20241118	104400	1620091900	40950	40900	40950	40800	85
509	20241118	104300	1616618300	40950	40900	40950	40900	221
510	20241118	104200	1607577950	40900	40900	40950	40750	861
511	20241118	104100	1572459350	40950	40900	40950	40750	142
512	20241118	104000	1566653000	40900	40950	40950	40850	110
513	20241118	103900	1562153000	40950	40900	40950	40900	318
514	20241118	103800	1549131900	40950	40900	40950	40800	201
515	20241118	103700	1540915500	40900	40950	40950	40900	69
516	20241118	103600	1538091450	40900	40850	40900	40850	175
517	20241118	103500	1530935400	40850	40850	40900	40400	1467
518	20241118	103400	1471461750	40850	40900	40900	40850	66
519	20241118	103300	1468762800	40850	40900	40900	40850	181
520	20241118	103200	1461359950	40950	40950	40950	40950	132
521	20241118	103100	1455954550	40900	40900	40950	40900	200
522	20241118	103000	1447771600	40950	40950	40950	40850	187
523	20241118	102900	1440118000	40950	40950	40950	40900	26
524	20241118	102800	1439053750	40900	40950	40950	40900	433
525	20241118	102700	1421327100	41000	40950	41000	40900	126
526	20241118	102600	1416166650	40900	40950	40950	40900	68
527	20241118	102500	1413382500	40950	41000	41000	40950	202
528	20241118	102400	1405106500	40950	41000	41000	40950	411
529	20241118	102300	1388256400	41000	40950	41000	40950	53
530	20241118	102200	1386084150	41000	40950	41000	40950	226
531	20241118	102100	1376822900	40950	40950	41000	40950	175
532	20241118	102000	1369652650	40950	41050	41050	40950	286
533	20241118	101900	1357930150	41050	41050	41050	40950	105
534	20241118	101800	1353626600	41000	41000	41000	40950	302
535	20241118	101700	1341245650	41000	41050	41050	40950	273
536	20241118	101600	1330044250	41050	41000	41050	40950	127
537	20241118	101500	1324836750	41050	41050	41100	41000	299
538	20241118	101400	1312561700	41050	41000	41050	41000	517
539	20241118	101300	1291359250	41000	40950	41000	40900	1948
540	20241118	101200	1211577350	40950	40900	40950	40900	217
541	20241118	101100	1202697650	40900	40850	40900	40850	80
542	20241118	101000	1199427350	40850	40800	40950	40800	2663
543	20241118	100900	1090576800	40800	40750	40800	40750	264
544	20241118	100800	1079806900	40750	40700	40750	40700	248
545	20241118	100700	1069711350	40500	40700	40700	40500	163
546	20241118	100600	1063087000	40700	40750	40750	40650	350
547	20241118	100500	1048830400	40750	40750	40750	40700	117
548	20241118	100400	1044063950	40750	40750	40800	40750	140
549	20241118	100300	1038358850	40750	40800	40800	40750	613
550	20241118	100200	1013348600	40800	40800	40850	40800	280
551	20241118	100100	1001914200	40800	40800	40850	40750	241
552	20241118	100000	992078750	40800	40850	40850	40800	163
553	20241118	095900	985420850	40800	40800	40850	40800	64
554	20241118	095800	982809150	40800	40800	40850	40750	1173
555	20241118	095700	934901700	40850	40800	40850	40800	727
556	20241118	095600	905235000	40750	40800	40800	40750	31
557	20241118	095500	903971000	40750	40750	40750	40700	1228
558	20241118	095400	853960650	40750	40750	40750	40600	291
559	20241118	095300	842109800	40700	40700	40750	40650	141
560	20241118	095200	836367450	40700	40700	40750	40700	104
561	20241118	095100	832129550	40750	40650	40750	40600	720
562	20241118	095000	802851650	40600	40600	40650	40600	251
563	20241118	094900	792659500	40600	40650	40650	40600	204
564	20241118	094800	784367450	40650	40650	40700	40650	218
565	20241118	094700	775499900	40700	40650	40700	40650	110
566	20241118	094600	771023850	40650	40650	40650	40600	377
567	20241118	094500	755698950	40550	40600	40650	40550	324
568	20241118	094400	742552200	40550	40550	40600	40550	455
569	20241118	094300	724082550	40600	40600	40600	40550	96
570	20241118	094200	720186300	40550	40550	40550	40550	129
571	20241118	094100	714955350	40600	40550	40600	40200	358
572	20241118	094000	700492950	40600	40550	40600	40550	206
573	20241118	093900	692136650	40550	40600	40600	40450	249
574	20241118	093800	682036100	40600	40600	40600	40550	169
575	20241118	093700	675177450	40550	40550	40600	40550	93
576	20241118	093600	671403350	40550	40600	40600	40550	324
577	20241118	093500	658254250	40600	40600	40600	40550	229
578	20241118	093400	648967750	40550	40500	40600	40450	1357
579	20241118	093300	593987900	40450	40500	40500	40450	286
580	20241118	093200	582409200	40500	40500	40500	40450	139
581	20241118	093100	576779850	40500	40450	40500	40450	17
582	20241118	093000	576091700	40450	40550	40550	40350	246
583	20241118	092900	566137050	40500	40500	40500	40450	213
584	20241118	092800	557511050	40450	40450	40450	40400	157
585	20241118	092700	551160800	40400	40500	40500	40350	295
586	20241118	092600	539238850	40500	40500	40500	40450	371
587	20241118	092500	524224350	40500	40500	40550	40400	196
588	20241118	092400	516286700	40500	40550	40550	39950	289
589	20241118	092300	504652850	40550	40450	40600	40400	589
590	20241118	092200	480794950	40450	40450	40500	40050	1435
591	20241118	092100	422745350	40450	40150	40450	40100	1646
592	20241118	092000	356245750	40200	40350	40350	40200	304
593	20241118	091900	344016500	40350	40300	40350	40300	264
594	20241118	091800	333370350	40300	40350	40350	40300	467
595	20241118	091700	314533600	40350	40300	40350	40250	885
596	20241118	091600	278864550	40300	40250	40300	40200	146
597	20241118	091500	272988800	40250	40150	40300	40150	811
598	20241118	091400	240350550	40200	40200	40200	40150	202
599	20241118	091300	232237300	40200	40100	40200	40050	497
600	20241118	091200	212293650	40100	40150	40250	40050	493
601	20241118	091100	192490700	40050	40050	40250	40050	399
602	20241118	091000	176476200	40050	40000	40050	40000	211
603	20241118	090900	168031400	39950	40000	40000	39950	77
604	20241118	090800	164951850	39950	40000	40000	39950	587
605	20241118	090700	141475300	39950	39950	40000	39950	239
606	20241118	090600	131920100	40000	39850	40000	39850	519
607	20241118	090500	111194750	39850	39800	39900	39800	297
608	20241118	090400	99364800	39800	39800	39850	39750	156
609	20241118	090300	93163600	39800	39700	39900	39700	622
610	20241118	090200	68421600	39650	39450	39650	39450	201
611	20241118	090100	60478050	39250	39150	39450	39100	605
612	20241118	090000	36681550	39250	39050	39350	39050	929