KissMeData/029780/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	191400	2202667400	41600	41600	41600	41600	6408
3	20241125	191300	2202667400	41600	41600	41600	41600	0
4	20241125	191200	2202667400	41600	41600	41600	41600	0
5	20241125	191100	2202667400	41600	41600	41600	41600	0
6	20241125	191000	2202667400	41600	41600	41600	41600	0
7	20241125	190900	2202667400	41600	41600	41600	41600	0
8	20241125	190800	2202667400	41600	41600	41600	41600	0
9	20241125	190700	2202667400	41600	41600	41600	41600	0
10	20241125	190600	2202667400	41600	41600	41600	41600	0
11	20241125	190500	2202667400	41600	41600	41600	41600	0
12	20241125	190400	2202667400	41600	41600	41600	41600	0
13	20241125	190300	2202667400	41600	41600	41600	41600	0
14	20241125	190200	2202667400	41600	41600	41600	41600	0
15	20241125	190100	2202667400	41600	41600	41600	41600	0
16	20241125	190000	2202667400	41600	41600	41600	41600	0
17	20241125	185900	2202667400	41600	41600	41600	41600	0
18	20241125	185800	2202667400	41600	41600	41600	41600	0
19	20241125	185700	2202667400	41600	41600	41600	41600	0
20	20241125	185600	2202667400	41600	41600	41600	41600	0
21	20241125	185500	2202667400	41600	41600	41600	41600	0
22	20241125	185400	2202667400	41600	41600	41600	41600	0
23	20241125	185300	2202667400	41600	41600	41600	41600	0
24	20241125	185200	2202667400	41600	41600	41600	41600	0
25	20241125	185100	2202667400	41600	41600	41600	41600	0
26	20241125	185000	2202667400	41600	41600	41600	41600	0
27	20241125	184900	2202667400	41600	41600	41600	41600	0
28	20241125	184800	2202667400	41600	41600	41600	41600	0
29	20241125	184700	2202667400	41600	41600	41600	41600	0
30	20241125	184600	2202667400	41600	41600	41600	41600	0
31	20241125	184500	2202667400	41600	41600	41600	41600	0
32	20241125	184400	2202667400	41600	41600	41600	41600	6408
33	20241125	184300	2202667400	41600	41600	41600	41600	0
34	20241125	184200	2202667400	41600	41600	41600	41600	0
35	20241125	184100	2202667400	41600	41600	41600	41600	0
36	20241125	184000	2202667400	41600	41600	41600	41600	0
37	20241125	183900	2202667400	41600	41600	41600	41600	0
38	20241125	183800	2202667400	41600	41600	41600	41600	0
39	20241125	183700	2202667400	41600	41600	41600	41600	0
40	20241125	183600	2202667400	41600	41600	41600	41600	0
41	20241125	183500	2202667400	41600	41600	41600	41600	0
42	20241125	183400	2202667400	41600	41600	41600	41600	0
43	20241125	183300	2202667400	41600	41600	41600	41600	0
44	20241125	183200	2202667400	41600	41600	41600	41600	0
45	20241125	183100	2202667400	41600	41600	41600	41600	0
46	20241125	183000	2202667400	41600	41600	41600	41600	0
47	20241125	182900	2202667400	41600	41600	41600	41600	0
48	20241125	182800	2202667400	41600	41600	41600	41600	0
49	20241125	182700	2202667400	41600	41600	41600	41600	0
50	20241125	182600	2202667400	41600	41600	41600	41600	0
51	20241125	182500	2202667400	41600	41600	41600	41600	0
52	20241125	182400	2202667400	41600	41600	41600	41600	0
53	20241125	182300	2202667400	41600	41600	41600	41600	0
54	20241125	182200	2202667400	41600	41600	41600	41600	0
55	20241125	182100	2202667400	41600	41600	41600	41600	0
56	20241125	182000	2202667400	41600	41600	41600	41600	0
57	20241125	181900	2202667400	41600	41600	41600	41600	0
58	20241125	181800	2202667400	41600	41600	41600	41600	0
59	20241125	181700	2202667400	41600	41600	41600	41600	0
60	20241125	181600	2202667400	41600	41600	41600	41600	0
61	20241125	181500	2202667400	41600	41600	41600	41600	0
62	20241125	181400	2202667400	41600	41600	41600	41600	6408
63	20241125	181300	2202667400	41600	41600	41600	41600	0
64	20241125	181200	2202667400	41600	41600	41600	41600	0
65	20241125	181100	2202667400	41600	41600	41600	41600	0
66	20241125	181000	2202667400	41600	41600	41600	41600	0
67	20241125	180900	2202667400	41600	41600	41600	41600	0
68	20241125	180800	2202667400	41600	41600	41600	41600	0
69	20241125	180700	2202667400	41600	41600	41600	41600	0
70	20241125	180600	2202667400	41600	41600	41600	41600	0
71	20241125	180500	2202667400	41600	41600	41600	41600	0
72	20241125	180400	2202667400	41600	41600	41600	41600	0
73	20241125	180300	2202667400	41600	41600	41600	41600	0
74	20241125	180200	2202667400	41600	41600	41600	41600	0
75	20241125	180100	2202667400	41600	41600	41600	41600	0
76	20241125	180000	2202667400	41600	41600	41600	41600	0
77	20241125	175900	2202667400	41600	41600	41600	41600	0
78	20241125	175800	2202667400	41600	41600	41600	41600	0
79	20241125	175700	2202667400	41600	41600	41600	41600	0
80	20241125	175600	2202667400	41600	41600	41600	41600	0
81	20241125	175500	2202667400	41600	41600	41600	41600	0
82	20241125	175400	2202667400	41600	41600	41600	41600	0
83	20241125	175300	2202667400	41600	41600	41600	41600	0
84	20241125	175200	2202667400	41600	41600	41600	41600	0
85	20241125	175100	2202667400	41600	41600	41600	41600	0
86	20241125	175000	2202667400	41600	41600	41600	41600	0
87	20241125	174900	2202667400	41600	41600	41600	41600	0
88	20241125	174800	2202667400	41600	41600	41600	41600	0
89	20241125	174700	2202667400	41600	41600	41600	41600	0
90	20241125	174600	2202667400	41600	41600	41600	41600	0
91	20241125	174500	2202667400	41600	41600	41600	41600	0
92	20241125	174400	2202667400	41600	41600	41600	41600	6408
93	20241125	174300	2202667400	41600	41600	41600	41600	0
94	20241125	174200	2202667400	41600	41600	41600	41600	0
95	20241125	174100	2202667400	41600	41600	41600	41600	0
96	20241125	174000	2202667400	41600	41600	41600	41600	0
97	20241125	173900	2202667400	41600	41600	41600	41600	0
98	20241125	173800	2202667400	41600	41600	41600	41600	0
99	20241125	173700	2202667400	41600	41600	41600	41600	0
100	20241125	173600	2202667400	41600	41600	41600	41600	0
101	20241125	173500	2202667400	41600	41600	41600	41600	0
102	20241125	173400	2202667400	41600	41600	41600	41600	0
103	20241125	173300	2202667400	41600	41600	41600	41600	0
104	20241125	173200	2202667400	41600	41600	41600	41600	0
105	20241125	173100	2202667400	41600	41600	41600	41600	0
106	20241125	173000	2202667400	41600	41600	41600	41600	0
107	20241125	172900	2202667400	41600	41600	41600	41600	0
108	20241125	172800	2202667400	41600	41600	41600	41600	0
109	20241125	172700	2202667400	41600	41600	41600	41600	0
110	20241125	172600	2202667400	41600	41600	41600	41600	0
111	20241125	172500	2202667400	41600	41600	41600	41600	0
112	20241125	172400	2202667400	41600	41600	41600	41600	0
113	20241125	172300	2202667400	41600	41600	41600	41600	0
114	20241125	172200	2202667400	41600	41600	41600	41600	0
115	20241125	172100	2202667400	41600	41600	41600	41600	0
116	20241125	172000	2202667400	41600	41600	41600	41600	0
117	20241125	171900	2202667400	41600	41600	41600	41600	0
118	20241125	171800	2202667400	41600	41600	41600	41600	0
119	20241125	171700	2202667400	41600	41600	41600	41600	0
120	20241125	171600	2202667400	41600	41600	41600	41600	0
121	20241125	171500	2202667400	41600	41600	41600	41600	0
122	20241125	171400	2202667400	41600	41600	41600	41600	6408
123	20241125	171300	2202667400	41600	41600	41600	41600	0
124	20241125	171200	2202667400	41600	41600	41600	41600	0
125	20241125	171100	2202667400	41600	41600	41600	41600	0
126	20241125	171000	2202667400	41600	41600	41600	41600	0
127	20241125	170900	2202667400	41600	41600	41600	41600	0
128	20241125	170800	2202667400	41600	41600	41600	41600	0
129	20241125	170700	2202667400	41600	41600	41600	41600	0
130	20241125	170600	2202667400	41600	41600	41600	41600	0
131	20241125	170500	2202667400	41600	41600	41600	41600	0
132	20241125	170400	2202667400	41600	41600	41600	41600	0
133	20241125	170300	2202667400	41600	41600	41600	41600	0
134	20241125	170200	2202667400	41600	41600	41600	41600	0
135	20241125	170100	2202667400	41600	41600	41600	41600	0
136	20241125	170000	2202667400	41600	41600	41600	41600	0
137	20241125	165900	2202667400	41600	41600	41600	41600	0
138	20241125	165800	2202667400	41600	41600	41600	41600	0
139	20241125	165700	2202667400	41600	41600	41600	41600	0
140	20241125	165600	2202667400	41600	41600	41600	41600	0
141	20241125	165500	2202667400	41600	41600	41600	41600	0
142	20241125	165400	2202667400	41600	41600	41600	41600	0
143	20241125	165300	2202667400	41600	41600	41600	41600	0
144	20241125	165200	2202667400	41600	41600	41600	41600	0
145	20241125	165100	2202667400	41600	41600	41600	41600	0
146	20241125	165000	2202667400	41600	41600	41600	41600	0
147	20241125	164900	2202667400	41600	41600	41600	41600	0
148	20241125	164800	2202667400	41600	41600	41600	41600	0
149	20241125	164700	2202667400	41600	41600	41600	41600	0
150	20241125	164600	2202667400	41600	41600	41600	41600	0
151	20241125	164500	2202667400	41600	41600	41600	41600	0
152	20241125	164400	2202667400	41600	41600	41600	41600	6408
153	20241125	164300	2202667400	41600	41600	41600	41600	0
154	20241125	164200	2202667400	41600	41600	41600	41600	0
155	20241125	164100	2202667400	41600	41600	41600	41600	0
156	20241125	164000	2202667400	41600	41600	41600	41600	0
157	20241125	163900	2202667400	41600	41600	41600	41600	0
158	20241125	163800	2202667400	41600	41600	41600	41600	0
159	20241125	163700	2202667400	41600	41600	41600	41600	0
160	20241125	163600	2202667400	41600	41600	41600	41600	0
161	20241125	163500	2202667400	41600	41600	41600	41600	0
162	20241125	163400	2202667400	41600	41600	41600	41600	0
163	20241125	163300	2202667400	41600	41600	41600	41600	0
164	20241125	163200	2202667400	41600	41600	41600	41600	0
165	20241125	163100	2202667400	41600	41600	41600	41600	0
166	20241125	163000	2202667400	41600	41600	41600	41600	0
167	20241125	162900	2202667400	41600	41600	41600	41600	0
168	20241125	162800	2202667400	41600	41600	41600	41600	0
169	20241125	162700	2202667400	41600	41600	41600	41600	0
170	20241125	162600	2202667400	41600	41600	41600	41600	0
171	20241125	162500	2202667400	41600	41600	41600	41600	0
172	20241125	162400	2202667400	41600	41600	41600	41600	0
173	20241125	162300	2202667400	41600	41600	41600	41600	0
174	20241125	162200	2202667400	41600	41600	41600	41600	0
175	20241125	162100	2202667400	41600	41600	41600	41600	0
176	20241125	162000	2202667400	41600	41600	41600	41600	0
177	20241125	161900	2202667400	41600	41600	41600	41600	0
178	20241125	161800	2202667400	41600	41600	41600	41600	0
179	20241125	161700	2202667400	41600	41600	41600	41600	0
180	20241125	161600	2202667400	41600	41600	41600	41600	0
181	20241125	161500	2202667400	41600	41600	41600	41600	0
182	20241125	161400	2202667400	41600	41600	41600	41600	6408
183	20241125	161300	2202667400	41600	41600	41600	41600	0
184	20241125	161200	2202667400	41600	41600	41600	41600	0
185	20241125	161100	2202667400	41600	41600	41600	41600	0
186	20241125	161000	2202667400	41600	41600	41600	41600	0
187	20241125	160900	2202667400	41600	41600	41600	41600	0
188	20241125	160800	2202667400	41600	41600	41600	41600	0
189	20241125	160700	2202667400	41600	41600	41600	41600	0
190	20241125	160600	2202667400	41600	41600	41600	41600	0
191	20241125	160500	2202667400	41600	41600	41600	41600	0
192	20241125	160400	2202667400	41600	41600	41600	41600	0
193	20241125	160300	2202667400	41600	41600	41600	41600	0
194	20241125	160200	2202667400	41600	41600	41600	41600	0
195	20241125	160100	2202667400	41600	41600	41600	41600	0
196	20241125	160000	2202667400	41600	41600	41600	41600	0
197	20241125	155900	2202667400	41600	41600	41600	41600	0
198	20241125	155800	2202667400	41600	41600	41600	41600	0
199	20241125	155700	2202667400	41600	41600	41600	41600	0
200	20241125	155600	2202667400	41600	41600	41600	41600	0
201	20241125	155500	2202667400	41600	41600	41600	41600	0
202	20241125	155400	2202667400	41600	41600	41600	41600	0
203	20241125	155300	2202667400	41600	41600	41600	41600	0
204	20241125	155200	2202667400	41600	41600	41600	41600	0
205	20241125	155100	2202667400	41600	41600	41600	41600	0
206	20241125	155000	2202667400	41600	41600	41600	41600	0
207	20241125	154900	2202667400	41600	41600	41600	41600	0
208	20241125	154800	2202667400	41600	41600	41600	41600	0
209	20241125	154700	2202667400	41600	41600	41600	41600	0
210	20241125	154600	2202667400	41600	41600	41600	41600	0
211	20241125	154500	2202667400	41600	41600	41600	41600	0
212	20241125	154400	2202667400	41600	41600	41600	41600	6408
213	20241125	154300	2202667400	41600	41600	41600	41600	0
214	20241125	154200	2202667400	41600	41600	41600	41600	0
215	20241125	154100	2202667400	41600	41600	41600	41600	0
216	20241125	154000	2202667400	41600	41600	41600	41600	0
217	20241125	153900	2202667400	41600	41600	41600	41600	0
218	20241125	153800	2202667400	41600	41600	41600	41600	0
219	20241125	153700	2202667400	41600	41600	41600	41600	0
220	20241125	153600	2202667400	41600	41600	41600	41600	0
221	20241125	153500	2202667400	41600	41600	41600	41600	0
222	20241125	153400	2202667400	41600	41600	41600	41600	0
223	20241125	153300	2202667400	41600	41600	41600	41600	0
224	20241125	153200	2202667400	41600	41600	41600	41600	0
225	20241125	153100	2202667400	41600	41600	41600	41600	0
226	20241125	153000	2202667400	41600	41600	41600	41600	6408
227	20241125	152900	1936094600	41600	41600	41600	41600	0
228	20241125	152800	1936094600	41600	41600	41600	41600	0
229	20241125	152700	1936094600	41600	41600	41600	41600	0
230	20241125	152600	1936094600	41600	41600	41600	41600	0
231	20241125	152500	1936094600	41600	41600	41600	41600	0
232	20241125	152400	1936094600	41600	41600	41600	41600	0
233	20241125	152300	1936094600	41600	41600	41600	41600	0
234	20241125	152200	1936094600	41600	41600	41600	41600	0
235	20241125	152100	1936094600	41600	41600	41600	41600	0
236	20241125	152000	1936094600	41600	41600	41600	41600	0
237	20241125	151900	1936094600	41600	41650	41750	41600	698
238	20241125	151800	1907013200	41600	41600	41650	41600	261
239	20241125	151700	1896154200	41600	41600	41650	41600	327
240	20241125	151600	1882546250	41650	41600	41650	41600	80
241	20241125	151500	1879216800	41650	41650	41650	41550	358
242	20241125	151400	1864312200	41650	41650	41650	41550	488
243	20241125	151300	1844011850	41700	41650	41700	41600	263
244	20241125	151200	1833056050	41650	41700	41700	41650	49
245	20241125	151100	1831012950	41700	41650	41700	41650	152
246	20241125	151000	1824674800	41650	41650	41700	41650	294
247	20241125	150900	1812424050	41700	41650	41700	41650	113
248	20241125	150800	1807714800	41650	41600	41700	41600	211
249	20241125	150700	1798927050	41700	41700	41700	41600	162
250	20241125	150600	1792178900	41700	41700	41700	41650	81
251	20241125	150500	1788801400	41700	41650	41700	41600	144
252	20241125	150400	1782797750	41650	41700	41700	41650	66
253	20241125	150300	1780046550	41700	41700	41700	41650	170
254	20241125	150200	1772961250	41700	41700	41700	41650	63
255	20241125	150100	1770334300	41650	41700	41700	41650	97
256	20241125	150000	1766293100	41700	41700	41700	41650	99
257	20241125	145900	1762167050	41650	41700	41700	41650	105
258	20241125	145800	1757789750	41700	41750	41750	41650	266
259	20241125	145700	1746709300	41750	41650	41750	41600	162
260	20241125	145600	1739958650	41650	41750	41750	41650	9
261	20241125	145500	1739583000	41750	41650	41750	41600	96
262	20241125	145400	1735582850	41700	41650	41700	41600	126
263	20241125	145300	1730332600	41700	41750	41750	41650	59
264	20241125	145200	1727873450	41750	41750	41750	41700	64
265	20241125	145100	1725201700	41750	41700	41750	41700	82
266	20241125	145000	1721779800	41750	41650	41750	41650	50
267	20241125	144900	1719694600	41700	41600	41700	41600	1387
268	20241125	144800	1661928750	41550	41650	41650	41550	136
269	20241125	144700	1656271500	41650	41650	41650	41600	64
270	20241125	144600	1653608500	41600	41650	41650	41600	121
271	20241125	144500	1648570000	41650	41600	41650	41600	162
272	20241125	144400	1641827500	41600	41600	41650	41600	80
273	20241125	144300	1638499200	41650	41650	41650	41600	140
274	20241125	144200	1632668800	41650	41650	41650	41600	41
275	20241125	144100	1630961900	41650	41650	41650	41600	109
276	20241125	144000	1626423000	41650	41600	41650	41600	57
277	20241125	143900	1624049950	41650	41650	41650	41600	28
278	20241125	143800	1622883900	41650	41650	41650	41600	133
279	20241125	143700	1617348200	41650	41650	41650	41650	43
280	20241125	143600	1615557250	41650	41650	41650	41600	77
281	20241125	143500	1612351050	41650	41600	41650	41600	50
282	20241125	143400	1610268750	41650	41650	41650	41600	74
283	20241125	143300	1607187600	41650	41700	41700	41600	45
284	20241125	143200	1605313350	41700	41700	41700	41650	162
285	20241125	143100	1598558900	41700	41700	41700	41650	75
286	20241125	143000	1595432250	41700	41700	41700	41650	27
287	20241125	142900	1594306550	41700	41700	41700	41650	94
288	20241125	142800	1590387600	41700	41700	41700	41650	17
289	20241125	142700	1589678850	41700	41750	41750	41700	74
290	20241125	142600	1586589700	41750	41750	41750	41700	43
291	20241125	142500	1584794600	41750	41750	41800	41700	18
292	20241125	142400	1584042750	41800	41800	41850	41800	123
293	20241125	142300	1578900500	41850	41750	41850	41750	69
294	20241125	142200	1576015700	41800	41800	41850	41800	52
295	20241125	142100	1573842050	41800	41700	41800	41700	209
296	20241125	142000	1565122200	41700	41700	41700	41650	66
297	20241125	141900	1562370150	41700	41650	41700	41650	19
298	20241125	141800	1561578150	41700	41750	41750	41650	69
299	20241125	141700	1558701450	41700	41600	41700	41600	1139
300	20241125	141600	1511299900	41600	41650	41650	41600	45
301	20241125	141500	1509426450	41650	41600	41650	41600	141
302	20241125	141400	1503557100	41650	41700	41700	41500	408
303	20241125	141300	1486590500	41700	41700	41700	41650	76
304	20241125	141200	1483422650	41650	41650	41700	41650	121
305	20241125	141100	1478379800	41700	41650	41750	41650	62
306	20241125	141000	1475796500	41700	41700	41750	41650	69
307	20241125	140900	1472919300	41700	41750	41750	41700	62
308	20241125	140800	1470332200	41700	41750	41750	41650	78
309	20241125	140700	1467077150	41750	41700	41750	41700	43
310	20241125	140600	1465282100	41750	41650	41750	41650	174
311	20241125	140500	1458029350	41700	41800	41800	41700	52
312	20241125	140400	1455858600	41800	41800	41850	41750	95
313	20241125	140300	1451886950	41800	41850	41850	41800	52
314	20241125	140200	1449712250	41850	41800	41850	41800	8
315	20241125	140100	1449377650	41850	41800	41900	41800	133
316	20241125	140000	1443809200	41850	41800	41850	41800	41
317	20241125	135900	1442093900	41800	41850	41850	41800	65
318	20241125	135800	1439374700	41800	41800	41850	41800	23
319	20241125	135700	1438412400	41850	41800	41850	41800	68
320	20241125	135600	1435568600	41750	41800	41850	41750	57
321	20241125	135500	1433186500	41800	41900	41900	41800	15
322	20241125	135400	1432558950	41850	41850	41900	41850	62
323	20241125	135300	1429963700	41800	41800	41850	41750	169
324	20241125	135200	1422897400	41750	41750	41800	41750	305
325	20241125	135100	1410161350	41700	41750	41750	41700	11
326	20241125	135000	1409702350	41700	41700	41750	41700	121
327	20241125	134900	1404651950	41750	41750	41750	41700	35
328	20241125	134800	1403190900	41700	41750	41750	41700	35
329	20241125	134700	1401730850	41700	41750	41750	41700	53
330	20241125	134600	1399518450	41750	41750	41750	41700	71
331	20241125	134500	1396555250	41750	41700	41800	41700	317
332	20241125	134400	1383332900	41750	41700	41750	41700	62
333	20241125	134300	1380745200	41700	41750	41750	41700	63
334	20241125	134200	1378115300	41750	41750	41750	41700	68
335	20241125	134100	1375277200	41750	41700	41750	41700	64
336	20241125	134000	1372607700	41700	41700	41700	41650	72
337	20241125	133900	1369606100	41650	41700	41700	41650	49
338	20241125	133800	1367562900	41700	41750	41750	41700	75
339	20241125	133700	1364434850	41750	41750	41750	41750	51
340	20241125	133600	1362305600	41800	41750	41800	41750	108
341	20241125	133500	1357796100	41750	41750	41750	41700	29
342	20241125	133400	1356586300	41750	41700	41750	41700	25
343	20241125	133300	1355542750	41750	41750	41750	41700	107
344	20241125	133200	1351076600	41750	41750	41750	41750	20
345	20241125	133100	1350241600	41750	41700	41750	41700	73
346	20241125	133000	1347195100	41700	41700	41700	41650	32
347	20241125	132900	1345860750	41700	41650	41700	41650	252
348	20241125	132800	1335361900	41650	41650	41650	41650	38
349	20241125	132700	1333779200	41650	41700	41700	41600	29
350	20241125	132600	1332571150	41700	41700	41700	41650	57
351	20241125	132500	1330194450	41700	41650	41700	41650	197
352	20241125	132400	1321989300	41650	41750	41750	41650	57
353	20241125	132300	1319610150	41750	41700	41750	41650	73
354	20241125	132200	1316565650	41650	41700	41700	41650	102
355	20241125	132100	1312313100	41700	41700	41700	41700	22
356	20241125	132000	1311395700	41700	41700	41700	41700	24
357	20241125	131900	1310394900	41700	41700	41700	41650	96
358	20241125	131800	1306391950	41650	41700	41700	41650	28
359	20241125	131700	1305225050	41700	41700	41700	41700	85
360	20241125	131600	1301680550	41700	41700	41700	41700	6
361	20241125	131500	1301430350	41700	41700	41750	41700	65
362	20241125	131400	1298719750	41700	41750	41750	41700	49
363	20241125	131300	1296674950	41750	41700	41750	41700	79
364	20241125	131200	1293380350	41700	41650	41700	41650	64
365	20241125	131100	1290712500	41700	41700	41700	41650	74
366	20241125	131000	1287627300	41700	41650	41700	41650	72
367	20241125	130900	1284625800	41700	41700	41700	41650	9
368	20241125	130800	1284250550	41700	41650	41700	41650	89
369	20241125	130700	1280541350	41650	41700	41700	41650	53
370	20241125	130600	1278331550	41700	41700	41700	41550	304
371	20241125	130500	1265693850	41700	41700	41700	41650	105
372	20241125	130400	1261316100	41700	41700	41700	41700	19
373	20241125	130300	1260523800	41700	41650	41700	41600	146
374	20241125	130200	1254442400	41650	41650	41650	41600	66
375	20241125	130100	1251695500	41650	41650	41650	41600	59
376	20241125	130000	1249238950	41650	41650	41650	41600	45
377	20241125	125900	1247364750	41650	41650	41650	41600	87
378	20241125	125800	1243742050	41650	41650	41650	41650	10
379	20241125	125700	1243325550	41650	41600	41650	41600	59
380	20241125	125600	1240869200	41650	41650	41650	41650	78
381	20241125	125500	1237620500	41650	41650	41650	41600	12
382	20241125	125400	1237120800	41650	41650	41650	41650	79
383	20241125	125300	1233830450	41650	41650	41650	41650	16
384	20241125	125200	1233164050	41650	41700	41700	41650	61
385	20241125	125100	1230620950	41700	41650	41700	41650	61
386	20241125	125000	1228078150	41700	41700	41750	41650	23
387	20241125	124900	1227119200	41650	41650	41750	41650	64
388	20241125	124800	1224452050	41650	41700	41700	41650	27
389	20241125	124700	1223327150	41700	41650	41700	41600	57
390	20241125	124600	1220952500	41650	41650	41650	41600	37
391	20241125	124500	1219411600	41700	41650	41700	41650	71
392	20241125	124400	1216453750	41650	41600	41650	41550	287
393	20241125	124300	1204526100	41600	41550	41600	41550	40
394	20241125	124200	1202862250	41600	41600	41600	41600	47
395	20241125	124100	1200907050	41550	41600	41600	41550	45
396	20241125	124000	1199036050	41600	41600	41600	41600	117
397	20241125	123900	1194168850	41600	41550	41600	41550	27
398	20241125	123800	1193046450	41550	41550	41600	41550	122
399	20241125	123700	1187972350	41600	41600	41600	41600	54
400	20241125	123600	1185725950	41600	41600	41600	41600	16
401	20241125	123500	1185060350	41600	41600	41600	41550	94
402	20241125	123400	1181150750	41600	41600	41600	41550	17
403	20241125	123300	1180443650	41600	41600	41600	41550	86
404	20241125	123200	1176866900	41600	41550	41600	41550	66
405	20241125	123100	1174122650	41600	41600	41600	41550	75
406	20241125	123000	1171003500	41600	41600	41600	41550	14
407	20241125	122900	1170421200	41600	41500	41600	41500	213
408	20241125	122800	1161569050	41550	41650	41650	41550	65
409	20241125	122700	1158867350	41650	41650	41650	41650	14
410	20241125	122600	1158284250	41600	41700	41700	41600	297
411	20241125	122500	1145912050	41700	41700	41700	41650	32
412	20241125	122400	1144577800	41650	41700	41700	41650	87
413	20241125	122300	1140950750	41700	41700	41700	41650	24
414	20241125	122200	1139950050	41700	41700	41700	41650	50
415	20241125	122100	1137865950	41700	41700	41700	41700	89
416	20241125	122000	1134154650	41650	41700	41700	41650	45
417	20241125	121900	1132278950	41650	41700	41700	41650	41
418	20241125	121800	1130569400	41650	41700	41750	41600	310
419	20241125	121700	1117657050	41650	41700	41700	41650	53
420	20241125	121600	1115447100	41700	41650	41700	41650	45
421	20241125	121500	1113571400	41700	41700	41700	41700	35
422	20241125	121400	1112111900	41650	41700	41700	41650	86
423	20241125	121300	1108526450	41700	41750	41750	41700	7
424	20241125	121200	1108234450	41750	41750	41750	41750	97
425	20241125	121100	1104184700	41700	41750	41800	41700	25
426	20241125	121000	1103140900	41750	41750	41800	41700	157
427	20241125	120900	1096586100	41750	41750	41750	41700	91
428	20241125	120800	1092790300	41750	41750	41750	41750	23
429	20241125	120700	1091830050	41750	41750	41750	41700	101
430	20241125	120600	1087614050	41750	41750	41750	41700	22
431	20241125	120500	1086695650	41750	41750	41750	41700	75
432	20241125	120400	1083565250	41750	41750	41750	41750	41
433	20241125	120300	1081853500	41750	41650	41750	41650	106
434	20241125	120200	1077433800	41700	41700	41700	41650	23
435	20241125	120100	1076475000	41700	41700	41700	41700	68
436	20241125	120000	1073639400	41750	41750	41750	41750	45
437	20241125	115900	1071760650	41750	41750	41750	41700	42
438	20241125	115800	1070008250	41750	41700	41750	41650	137
439	20241125	115700	1064294000	41700	41700	41700	41700	12
440	20241125	115600	1063793600	41700	41650	41700	41600	218
441	20241125	115500	1054713950	41650	41600	41650	41600	26
442	20241125	115400	1053631100	41650	41700	41700	41600	62
443	20241125	115300	1051046800	41700	41700	41700	41700	79
444	20241125	115200	1047752500	41700	41750	41750	41700	23
445	20241125	115100	1046792850	41700	41700	41700	41700	59
446	20241125	115000	1044332550	41700	41700	41700	41650	71
447	20241125	114900	1041374000	41650	41650	41700	41650	52
448	20241125	114800	1039205800	41700	41600	41700	41600	111
449	20241125	114700	1034583250	41650	41650	41650	41600	107
450	20241125	114600	1030126800	41600	41700	41700	41600	47
451	20241125	114500	1028169600	41600	41750	41750	41600	18
452	20241125	114400	1027418750	41700	41650	41700	41600	182
453	20241125	114300	1019834100	41650	41700	41700	41650	51
454	20241125	114200	1017708350	41650	41700	41750	41650	89
455	20241125	114100	1013995500	41700	41750	41750	41700	66
456	20241125	114000	1011241650	41700	41700	41750	41650	59
457	20241125	113900	1008780700	41650	41700	41700	41650	42
458	20241125	113800	1007029400	41700	41650	41700	41650	40
459	20241125	113700	1005361650	41700	41700	41700	41650	62
460	20241125	113600	1002777050	41650	41700	41700	41650	67
461	20241125	113500	999983350	41700	41700	41700	41650	68
462	20241125	113400	997147900	41700	41750	41750	41700	22
463	20241125	113300	996229700	41750	41700	41750	41700	105
464	20241125	113200	991847350	41750	41800	41800	41700	63
465	20241125	113100	989217050	41800	41750	41800	41700	42
466	20241125	113000	987463150	41700	41700	41700	41650	121
467	20241125	112900	982418400	41700	41700	41700	41700	23
468	20241125	112800	981459300	41700	41500	41700	41500	119
469	20241125	112700	976499300	41700	41700	41700	41550	22
470	20241125	112600	975583000	41600	41650	41700	41600	73
471	20241125	112500	972540000	41700	41700	41700	41650	61
472	20241125	112400	969997900	41650	41600	41650	41600	100
473	20241125	112300	965836350	41650	41600	41650	41550	18
474	20241125	112200	965087000	41650	41500	41650	41450	351
475	20241125	112100	950509500	41450	41500	41500	41450	150
476	20241125	112000	944288500	41500	41450	41500	41450	154
477	20241125	111900	937903350	41500	41500	41500	41450	176
478	20241125	111800	930602550	41450	41450	41500	41450	129
479	20241125	111700	925253550	41450	41500	41550	41450	153
480	20241125	111600	918906750	41550	41500	41550	41450	120
481	20241125	111500	913929200	41500	41500	41500	41450	142
482	20241125	111400	908039900	41550	41550	41550	41500	110
483	20241125	111300	903471300	41500	41550	41550	41500	105
484	20241125	111200	899112050	41500	41550	41550	41500	134
485	20241125	111100	893548750	41500	41600	41600	41500	198
486	20241125	111000	885321950	41600	41600	41600	41550	74
487	20241125	110900	882245950	41600	41550	41600	41550	176
488	20241125	110800	874930550	41600	41550	41600	41500	113
489	20241125	110700	870235950	41550	41600	41600	41550	106
490	20241125	110600	865828700	41550	41550	41600	41550	103
491	20241125	110500	861548500	41600	41550	41650	41550	292
492	20241125	110400	849404500	41600	41550	41600	41550	68
493	20241125	110300	846578050	41550	41550	41600	41550	243
494	20241125	110200	836479500	41550	41550	41550	41500	207
495	20241125	110100	827884500	41550	41500	41550	41500	125
496	20241125	110000	822695400	41550	41500	41550	41500	224
497	20241125	105900	813392600	41550	41550	41550	41550	72
498	20241125	105800	810401000	41550	41550	41600	41500	199
499	20241125	105700	802132200	41600	41550	41600	41550	108
500	20241125	105600	797643000	41550	41650	41650	41550	194
501	20241125	105500	789573850	41650	41600	41700	41600	162
502	20241125	105400	782829100	41650	41700	41700	41650	134
503	20241125	105300	777246750	41700	41700	41750	41650	191
504	20241125	105200	769283000	41700	41900	41900	41700	393
505	20241125	105100	752875850	41750	41900	41900	41750	218
506	20241125	105000	743764300	41800	41850	41900	41800	192
507	20241125	104900	735723000	41950	41900	41950	41850	92
508	20241125	104800	731867900	41850	41850	41850	41850	9
509	20241125	104700	731491250	41850	41900	41900	41800	76
510	20241125	104600	728308800	41900	41900	41900	41850	92
511	20241125	104500	724454300	41850	41900	41900	41850	69
512	20241125	104400	721565750	41900	41900	41900	41850	54
513	20241125	104300	719303500	41800	41900	41900	41800	50
514	20241125	104200	717210850	41900	41850	41900	41850	63
515	20241125	104100	714573050	41800	41800	41850	41800	40
516	20241125	104000	712900450	41850	41800	41850	41750	99
517	20241125	103900	708761750	41800	41850	41850	41750	75
518	20241125	103800	705626250	41850	41800	41850	41750	88
519	20241125	103700	701947200	41800	41800	41800	41750	106
520	20241125	103600	697516750	41800	41850	41850	41800	27
521	20241125	103500	696387550	41850	41850	41850	41800	152
522	20241125	103400	690027600	41850	41900	41900	41850	72
523	20241125	103300	687011550	41900	41900	41900	41900	10
524	20241125	103200	686592550	42000	41900	42050	41900	83
525	20241125	103100	683110000	41800	41900	42050	41800	118
526	20241125	103000	678163200	41900	41900	42050	41900	374
527	20241125	102900	662469100	41950	41900	41950	41850	394
528	20241125	102800	645977650	41900	41800	41900	41800	321
529	20241125	102700	632543950	41850	41850	41850	41800	73
530	20241125	102600	629489050	41850	41850	41850	41850	76
531	20241125	102500	626308450	41850	41900	41900	41800	73
532	20241125	102400	623255200	41800	41800	41900	41800	70
533	20241125	102300	620323050	41900	41850	41950	41800	124
534	20241125	102200	615124850	41900	41950	41950	41850	688
535	20241125	102100	586309450	41850	41600	41900	41600	432
536	20241125	102000	568266250	41650	41650	41650	41600	31
537	20241125	101900	566975250	41650	41600	41650	41600	64
538	20241125	101800	564311850	41600	41550	41600	41550	47
539	20241125	101700	562356800	41600	41700	41700	41550	52
540	20241125	101600	560191650	41550	41650	41650	41550	67
541	20241125	101500	557401300	41650	41650	41700	41600	740
542	20241125	101400	526612450	41700	41700	41700	41650	9
543	20241125	101300	526237200	41650	41700	41750	41650	14
544	20241125	101200	525653200	41750	41600	41750	41600	408
545	20241125	101100	508675200	41600	41600	41600	41600	4
546	20241125	101000	508508800	41600	41550	41600	41500	287
547	20241125	100900	496592550	41550	41500	41550	41500	68
548	20241125	100800	493769600	41550	41500	41550	41500	78
549	20241125	100700	490530150	41550	41550	41550	41500	42
550	20241125	100600	488786700	41500	41550	41550	41500	50
551	20241125	100500	486710850	41550	41500	41550	41500	89
552	20241125	100400	483013650	41500	41550	41600	41500	57
553	20241125	100300	480644900	41600	41600	41600	41550	36
554	20241125	100200	479148450	41600	41600	41700	41550	51
555	20241125	100100	477026900	41700	41550	41700	41550	48
556	20241125	100000	475029600	41550	41700	41700	41550	50
557	20241125	095900	472949750	41700	41600	41700	41500	36
558	20241125	095800	471453150	41600	41550	41600	41500	127
559	20241125	095700	466176400	41500	41550	41550	41500	62
560	20241125	095600	463603100	41500	41550	41550	41500	124
561	20241125	095500	458455600	41500	41500	41550	41500	137
562	20241125	095400	452769650	41500	41500	41550	41500	60
563	20241125	095300	450278600	41550	41550	41550	41500	32
564	20241125	095200	448950300	41500	41550	41550	41500	159
565	20241125	095100	442350350	41500	41500	41550	41500	330
566	20241125	095000	428655100	41550	41500	41550	41500	68
567	20241125	094900	425832250	41500	41500	41500	41500	26
568	20241125	094800	424753250	41550	41550	41550	41500	39
569	20241125	094700	423134050	41550	41600	41600	41500	45
570	20241125	094600	421265100	41500	41550	41600	41500	189
571	20241125	094500	413413150	41550	41550	41550	41550	77
572	20241125	094400	410213800	41550	41600	41650	41550	682
573	20241125	094300	381843100	41600	41650	41650	41600	29
574	20241125	094200	380636250	41650	41650	41650	41600	127
575	20241125	094100	375347150	41600	41650	41700	41600	122
576	20241125	094000	370266350	41700	41700	41700	41650	62
577	20241125	093900	367683200	41700	41700	41700	41650	34
578	20241125	093800	366266650	41700	41650	41700	41600	57
579	20241125	093700	363892500	41650	41700	41700	41650	6
580	20241125	093600	363642550	41700	41550	41700	41550	161
581	20241125	093500	356942550	41600	41600	41600	41550	43
582	20241125	093400	355155650	41600	41650	41650	41600	13
583	20241125	093300	354614250	41650	41550	41650	41550	76
584	20241125	093200	351453100	41600	41550	41600	41550	34
585	20241125	093100	350039800	41650	41650	41650	41550	169
586	20241125	093000	343009050	41700	41700	41700	41700	1
587	20241125	092900	342967350	41650	41650	41650	41600	239
588	20241125	092800	333014600	41600	41600	41600	41600	20
589	20241125	092700	332182600	41600	41600	41600	41600	15
590	20241125	092600	331558600	41600	41600	41600	41550	425
591	20241125	092500	313890150	41600	41600	41650	41600	72
592	20241125	092400	310894550	41600	41550	41600	41550	308
593	20241125	092300	298082100	41500	41600	41600	41400	638
594	20241125	092200	271634650	41550	41550	41550	41550	411
595	20241125	092100	254557600	41550	41500	41550	41500	260
596	20241125	092000	243767200	41500	41550	41550	41500	152
597	20241125	091900	237455200	41550	41550	41550	41500	36
598	20241125	091800	235959450	41550	41500	41550	41450	196
599	20241125	091700	227824200	41450	41500	41500	41450	107
600	20241125	091600	223385500	41500	41500	41600	41500	54
601	20241125	091500	221142950	41550	41600	41600	41500	191
602	20241125	091400	213207600	41550	41650	41650	41550	174
603	20241125	091300	205970900	41500	41650	41650	41450	733
604	20241125	091200	175521500	41650	41750	41750	41650	42
605	20241125	091100	173770100	41750	41850	41850	41750	96
606	20241125	091000	169754900	41800	41750	42000	41700	598
607	20241125	090900	144778700	41800	41850	41850	41750	244
608	20241125	090800	134579750	41850	41850	41850	41800	332
609	20241125	090700	120685600	41900	41850	42000	41800	59
610	20241125	090600	118215500	41850	42000	42150	41850	198
611	20241125	090500	109909900	42000	42000	42150	41950	117
612	20241125	090400	104993350	42000	42050	42050	42000	33
613	20241125	090300	103607100	42000	42050	42150	41950	488
614	20241125	090200	83102000	42050	42050	42150	42050	50
615	20241125	090100	80998300	42050	42350	42500	42050	908
616	20241125	090000	42657200	42500	42650	42650	42250	1001