KissMeData/199800/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	203200	2270390500	41500	41500	41500	41500	892
3	20241120	203100	2270390500	41500	41500	41500	41500	0
4	20241120	203000	2270390500	41500	41500	41500	41500	0
5	20241120	202900	2270390500	41500	41500	41500	41500	0
6	20241120	202800	2270390500	41500	41500	41500	41500	0
7	20241120	202700	2270390500	41500	41500	41500	41500	0
8	20241120	202600	2270390500	41500	41500	41500	41500	0
9	20241120	202500	2270390500	41500	41500	41500	41500	0
10	20241120	202400	2270390500	41500	41500	41500	41500	0
11	20241120	202300	2270390500	41500	41500	41500	41500	0
12	20241120	202200	2270390500	41500	41500	41500	41500	0
13	20241120	202100	2270390500	41500	41500	41500	41500	0
14	20241120	202000	2270390500	41500	41500	41500	41500	0
15	20241120	201900	2270390500	41500	41500	41500	41500	0
16	20241120	201800	2270390500	41500	41500	41500	41500	0
17	20241120	201700	2270390500	41500	41500	41500	41500	0
18	20241120	201600	2270390500	41500	41500	41500	41500	0
19	20241120	201500	2270390500	41500	41500	41500	41500	0
20	20241120	201400	2270390500	41500	41500	41500	41500	0
21	20241120	201300	2270390500	41500	41500	41500	41500	0
22	20241120	201200	2270390500	41500	41500	41500	41500	0
23	20241120	201100	2270390500	41500	41500	41500	41500	0
24	20241120	201000	2270390500	41500	41500	41500	41500	0
25	20241120	200900	2270390500	41500	41500	41500	41500	0
26	20241120	200800	2270390500	41500	41500	41500	41500	0
27	20241120	200700	2270390500	41500	41500	41500	41500	0
28	20241120	200600	2270390500	41500	41500	41500	41500	0
29	20241120	200500	2270390500	41500	41500	41500	41500	0
30	20241120	200400	2270390500	41500	41500	41500	41500	0
31	20241120	200300	2270390500	41500	41500	41500	41500	0
32	20241120	200200	2270390500	41500	41500	41500	41500	892
33	20241120	200100	2270390500	41500	41500	41500	41500	0
34	20241120	200000	2270390500	41500	41500	41500	41500	0
35	20241120	195900	2270390500	41500	41500	41500	41500	0
36	20241120	195800	2270390500	41500	41500	41500	41500	0
37	20241120	195700	2270390500	41500	41500	41500	41500	0
38	20241120	195600	2270390500	41500	41500	41500	41500	0
39	20241120	195500	2270390500	41500	41500	41500	41500	0
40	20241120	195400	2270390500	41500	41500	41500	41500	0
41	20241120	195300	2270390500	41500	41500	41500	41500	0
42	20241120	195200	2270390500	41500	41500	41500	41500	0
43	20241120	195100	2270390500	41500	41500	41500	41500	0
44	20241120	195000	2270390500	41500	41500	41500	41500	0
45	20241120	194900	2270390500	41500	41500	41500	41500	0
46	20241120	194800	2270390500	41500	41500	41500	41500	0
47	20241120	194700	2270390500	41500	41500	41500	41500	0
48	20241120	194600	2270390500	41500	41500	41500	41500	0
49	20241120	194500	2270390500	41500	41500	41500	41500	0
50	20241120	194400	2270390500	41500	41500	41500	41500	0
51	20241120	194300	2270390500	41500	41500	41500	41500	0
52	20241120	194200	2270390500	41500	41500	41500	41500	0
53	20241120	194100	2270390500	41500	41500	41500	41500	0
54	20241120	194000	2270390500	41500	41500	41500	41500	0
55	20241120	193900	2270390500	41500	41500	41500	41500	0
56	20241120	193800	2270390500	41500	41500	41500	41500	0
57	20241120	193700	2270390500	41500	41500	41500	41500	0
58	20241120	193600	2270390500	41500	41500	41500	41500	0
59	20241120	193500	2270390500	41500	41500	41500	41500	0
60	20241120	193400	2270390500	41500	41500	41500	41500	0
61	20241120	193300	2270390500	41500	41500	41500	41500	0
62	20241120	193200	2270390500	41500	41500	41500	41500	892
63	20241120	193100	2270390500	41500	41500	41500	41500	0
64	20241120	193000	2270390500	41500	41500	41500	41500	0
65	20241120	192900	2270390500	41500	41500	41500	41500	0
66	20241120	192800	2270390500	41500	41500	41500	41500	0
67	20241120	192700	2270390500	41500	41500	41500	41500	0
68	20241120	192600	2270390500	41500	41500	41500	41500	0
69	20241120	192500	2270390500	41500	41500	41500	41500	0
70	20241120	192400	2270390500	41500	41500	41500	41500	0
71	20241120	192300	2270390500	41500	41500	41500	41500	0
72	20241120	192200	2270390500	41500	41500	41500	41500	0
73	20241120	192100	2270390500	41500	41500	41500	41500	0
74	20241120	192000	2270390500	41500	41500	41500	41500	0
75	20241120	191900	2270390500	41500	41500	41500	41500	0
76	20241120	191800	2270390500	41500	41500	41500	41500	0
77	20241120	191700	2270390500	41500	41500	41500	41500	0
78	20241120	191600	2270390500	41500	41500	41500	41500	0
79	20241120	191500	2270390500	41500	41500	41500	41500	0
80	20241120	191400	2270390500	41500	41500	41500	41500	0
81	20241120	191300	2270390500	41500	41500	41500	41500	0
82	20241120	191200	2270390500	41500	41500	41500	41500	0
83	20241120	191100	2270390500	41500	41500	41500	41500	0
84	20241120	191000	2270390500	41500	41500	41500	41500	0
85	20241120	190900	2270390500	41500	41500	41500	41500	0
86	20241120	190800	2270390500	41500	41500	41500	41500	0
87	20241120	190700	2270390500	41500	41500	41500	41500	0
88	20241120	190600	2270390500	41500	41500	41500	41500	0
89	20241120	190500	2270390500	41500	41500	41500	41500	0
90	20241120	190400	2270390500	41500	41500	41500	41500	0
91	20241120	190300	2270390500	41500	41500	41500	41500	0
92	20241120	190200	2270390500	41500	41500	41500	41500	892
93	20241120	190100	2270390500	41500	41500	41500	41500	0
94	20241120	190000	2270390500	41500	41500	41500	41500	0
95	20241120	185900	2270390500	41500	41500	41500	41500	0
96	20241120	185800	2270390500	41500	41500	41500	41500	0
97	20241120	185700	2270390500	41500	41500	41500	41500	0
98	20241120	185600	2270390500	41500	41500	41500	41500	0
99	20241120	185500	2270390500	41500	41500	41500	41500	0
100	20241120	185400	2270390500	41500	41500	41500	41500	0
101	20241120	185300	2270390500	41500	41500	41500	41500	0
102	20241120	185200	2270390500	41500	41500	41500	41500	0
103	20241120	185100	2270390500	41500	41500	41500	41500	0
104	20241120	185000	2270390500	41500	41500	41500	41500	0
105	20241120	184900	2270390500	41500	41500	41500	41500	0
106	20241120	184800	2270390500	41500	41500	41500	41500	0
107	20241120	184700	2270390500	41500	41500	41500	41500	0
108	20241120	184600	2270390500	41500	41500	41500	41500	0
109	20241120	184500	2270390500	41500	41500	41500	41500	0
110	20241120	184400	2270390500	41500	41500	41500	41500	0
111	20241120	184300	2270390500	41500	41500	41500	41500	0
112	20241120	184200	2270390500	41500	41500	41500	41500	0
113	20241120	184100	2270390500	41500	41500	41500	41500	0
114	20241120	184000	2270390500	41500	41500	41500	41500	0
115	20241120	183900	2270390500	41500	41500	41500	41500	0
116	20241120	183800	2270390500	41500	41500	41500	41500	0
117	20241120	183700	2270390500	41500	41500	41500	41500	0
118	20241120	183600	2270390500	41500	41500	41500	41500	0
119	20241120	183500	2270390500	41500	41500	41500	41500	0
120	20241120	183400	2270390500	41500	41500	41500	41500	0
121	20241120	183300	2270390500	41500	41500	41500	41500	0
122	20241120	183200	2270390500	41500	41500	41500	41500	892
123	20241120	183100	2270390500	41500	41500	41500	41500	0
124	20241120	183000	2270390500	41500	41500	41500	41500	0
125	20241120	182900	2270390500	41500	41500	41500	41500	0
126	20241120	182800	2270390500	41500	41500	41500	41500	0
127	20241120	182700	2270390500	41500	41500	41500	41500	0
128	20241120	182600	2270390500	41500	41500	41500	41500	0
129	20241120	182500	2270390500	41500	41500	41500	41500	0
130	20241120	182400	2270390500	41500	41500	41500	41500	0
131	20241120	182300	2270390500	41500	41500	41500	41500	0
132	20241120	182200	2270390500	41500	41500	41500	41500	0
133	20241120	182100	2270390500	41500	41500	41500	41500	0
134	20241120	182000	2270390500	41500	41500	41500	41500	0
135	20241120	181900	2270390500	41500	41500	41500	41500	0
136	20241120	181800	2270390500	41500	41500	41500	41500	0
137	20241120	181700	2270390500	41500	41500	41500	41500	0
138	20241120	181600	2270390500	41500	41500	41500	41500	0
139	20241120	181500	2270390500	41500	41500	41500	41500	0
140	20241120	181400	2270390500	41500	41500	41500	41500	0
141	20241120	181300	2270390500	41500	41500	41500	41500	0
142	20241120	181200	2270390500	41500	41500	41500	41500	0
143	20241120	181100	2270390500	41500	41500	41500	41500	0
144	20241120	181000	2270390500	41500	41500	41500	41500	0
145	20241120	180900	2270390500	41500	41500	41500	41500	0
146	20241120	180800	2270390500	41500	41500	41500	41500	0
147	20241120	180700	2270390500	41500	41500	41500	41500	0
148	20241120	180600	2270390500	41500	41500	41500	41500	0
149	20241120	180500	2270390500	41500	41500	41500	41500	0
150	20241120	180400	2270390500	41500	41500	41500	41500	0
151	20241120	180300	2270390500	41500	41500	41500	41500	0
152	20241120	180200	2270390500	41500	41500	41500	41500	892
153	20241120	180100	2270390500	41500	41500	41500	41500	0
154	20241120	180000	2270390500	41500	41500	41500	41500	0
155	20241120	175900	2270390500	41500	41500	41500	41500	0
156	20241120	175800	2270390500	41500	41500	41500	41500	0
157	20241120	175700	2270390500	41500	41500	41500	41500	0
158	20241120	175600	2270390500	41500	41500	41500	41500	0
159	20241120	175500	2270390500	41500	41500	41500	41500	0
160	20241120	175400	2270390500	41500	41500	41500	41500	0
161	20241120	175300	2270390500	41500	41500	41500	41500	0
162	20241120	175200	2270390500	41500	41500	41500	41500	0
163	20241120	175100	2270390500	41500	41500	41500	41500	0
164	20241120	175000	2270390500	41500	41500	41500	41500	0
165	20241120	174900	2270390500	41500	41500	41500	41500	0
166	20241120	174800	2270390500	41500	41500	41500	41500	0
167	20241120	174700	2270390500	41500	41500	41500	41500	0
168	20241120	174600	2270390500	41500	41500	41500	41500	0
169	20241120	174500	2270390500	41500	41500	41500	41500	0
170	20241120	174400	2270390500	41500	41500	41500	41500	0
171	20241120	174300	2270390500	41500	41500	41500	41500	0
172	20241120	174200	2270390500	41500	41500	41500	41500	0
173	20241120	174100	2270390500	41500	41500	41500	41500	0
174	20241120	174000	2270390500	41500	41500	41500	41500	0
175	20241120	173900	2270390500	41500	41500	41500	41500	0
176	20241120	173800	2270390500	41500	41500	41500	41500	0
177	20241120	173700	2270390500	41500	41500	41500	41500	0
178	20241120	173600	2270390500	41500	41500	41500	41500	0
179	20241120	173500	2270390500	41500	41500	41500	41500	0
180	20241120	173400	2270390500	41500	41500	41500	41500	0
181	20241120	173300	2270390500	41500	41500	41500	41500	0
182	20241120	173200	2270390500	41500	41500	41500	41500	892
183	20241120	173100	2270390500	41500	41500	41500	41500	0
184	20241120	173000	2270390500	41500	41500	41500	41500	0
185	20241120	172900	2270390500	41500	41500	41500	41500	0
186	20241120	172800	2270390500	41500	41500	41500	41500	0
187	20241120	172700	2270390500	41500	41500	41500	41500	0
188	20241120	172600	2270390500	41500	41500	41500	41500	0
189	20241120	172500	2270390500	41500	41500	41500	41500	0
190	20241120	172400	2270390500	41500	41500	41500	41500	0
191	20241120	172300	2270390500	41500	41500	41500	41500	0
192	20241120	172200	2270390500	41500	41500	41500	41500	0
193	20241120	172100	2270390500	41500	41500	41500	41500	0
194	20241120	172000	2270390500	41500	41500	41500	41500	0
195	20241120	171900	2270390500	41500	41500	41500	41500	0
196	20241120	171800	2270390500	41500	41500	41500	41500	0
197	20241120	171700	2270390500	41500	41500	41500	41500	0
198	20241120	171600	2270390500	41500	41500	41500	41500	0
199	20241120	171500	2270390500	41500	41500	41500	41500	0
200	20241120	171400	2270390500	41500	41500	41500	41500	0
201	20241120	171300	2270390500	41500	41500	41500	41500	0
202	20241120	171200	2270390500	41500	41500	41500	41500	0
203	20241120	171100	2270390500	41500	41500	41500	41500	0
204	20241120	171000	2270390500	41500	41500	41500	41500	0
205	20241120	170900	2270390500	41500	41500	41500	41500	0
206	20241120	170800	2270390500	41500	41500	41500	41500	0
207	20241120	170700	2270390500	41500	41500	41500	41500	0
208	20241120	170600	2270390500	41500	41500	41500	41500	0
209	20241120	170500	2270390500	41500	41500	41500	41500	0
210	20241120	170400	2270390500	41500	41500	41500	41500	0
211	20241120	170300	2270390500	41500	41500	41500	41500	0
212	20241120	170200	2270390500	41500	41500	41500	41500	892
213	20241120	170100	2270390500	41500	41500	41500	41500	0
214	20241120	170000	2270390500	41500	41500	41500	41500	0
215	20241120	165900	2270390500	41500	41500	41500	41500	0
216	20241120	165800	2270390500	41500	41500	41500	41500	0
217	20241120	165700	2270390500	41500	41500	41500	41500	0
218	20241120	165600	2270390500	41500	41500	41500	41500	0
219	20241120	165500	2270390500	41500	41500	41500	41500	0
220	20241120	165400	2270390500	41500	41500	41500	41500	0
221	20241120	165300	2270390500	41500	41500	41500	41500	0
222	20241120	165200	2270390500	41500	41500	41500	41500	0
223	20241120	165100	2270390500	41500	41500	41500	41500	0
224	20241120	165000	2270390500	41500	41500	41500	41500	0
225	20241120	164900	2270390500	41500	41500	41500	41500	0
226	20241120	164800	2270390500	41500	41500	41500	41500	0
227	20241120	164700	2270390500	41500	41500	41500	41500	0
228	20241120	164600	2270390500	41500	41500	41500	41500	0
229	20241120	164500	2270390500	41500	41500	41500	41500	0
230	20241120	164400	2270390500	41500	41500	41500	41500	0
231	20241120	164300	2270390500	41500	41500	41500	41500	0
232	20241120	164200	2270390500	41500	41500	41500	41500	0
233	20241120	164100	2270390500	41500	41500	41500	41500	0
234	20241120	164000	2270390500	41500	41500	41500	41500	0
235	20241120	163900	2270390500	41500	41500	41500	41500	0
236	20241120	163800	2270390500	41500	41500	41500	41500	0
237	20241120	163700	2270390500	41500	41500	41500	41500	0
238	20241120	163600	2270390500	41500	41500	41500	41500	0
239	20241120	163500	2270390500	41500	41500	41500	41500	0
240	20241120	163400	2270390500	41500	41500	41500	41500	0
241	20241120	163300	2270390500	41500	41500	41500	41500	0
242	20241120	163200	2270390500	41500	41500	41500	41500	892
243	20241120	163100	2270390500	41500	41500	41500	41500	0
244	20241120	163000	2270390500	41500	41500	41500	41500	0
245	20241120	162900	2270390500	41500	41500	41500	41500	0
246	20241120	162800	2270390500	41500	41500	41500	41500	0
247	20241120	162700	2270390500	41500	41500	41500	41500	0
248	20241120	162600	2270390500	41500	41500	41500	41500	0
249	20241120	162500	2270390500	41500	41500	41500	41500	0
250	20241120	162400	2270390500	41500	41500	41500	41500	0
251	20241120	162300	2270390500	41500	41500	41500	41500	0
252	20241120	162200	2270390500	41500	41500	41500	41500	0
253	20241120	162100	2270390500	41500	41500	41500	41500	0
254	20241120	162000	2270390500	41500	41500	41500	41500	0
255	20241120	161900	2270390500	41500	41500	41500	41500	0
256	20241120	161800	2270390500	41500	41500	41500	41500	0
257	20241120	161700	2270390500	41500	41500	41500	41500	0
258	20241120	161600	2270390500	41500	41500	41500	41500	0
259	20241120	161500	2270390500	41500	41500	41500	41500	0
260	20241120	161400	2270390500	41500	41500	41500	41500	0
261	20241120	161300	2270390500	41500	41500	41500	41500	0
262	20241120	161200	2270390500	41500	41500	41500	41500	0
263	20241120	161100	2270390500	41500	41500	41500	41500	0
264	20241120	161000	2270390500	41500	41500	41500	41500	0
265	20241120	160900	2270390500	41500	41500	41500	41500	0
266	20241120	160800	2270390500	41500	41500	41500	41500	0
267	20241120	160700	2270390500	41500	41500	41500	41500	0
268	20241120	160600	2270390500	41500	41500	41500	41500	0
269	20241120	160500	2270390500	41500	41500	41500	41500	0
270	20241120	160400	2270390500	41500	41500	41500	41500	0
271	20241120	160300	2270390500	41500	41500	41500	41500	0
272	20241120	160200	2270390500	41500	41500	41500	41500	892
273	20241120	160100	2270390500	41500	41500	41500	41500	0
274	20241120	160000	2270390500	41500	41500	41500	41500	0
275	20241120	155900	2270390500	41500	41500	41500	41500	0
276	20241120	155800	2270390500	41500	41500	41500	41500	0
277	20241120	155700	2270390500	41500	41500	41500	41500	0
278	20241120	155600	2270390500	41500	41500	41500	41500	0
279	20241120	155500	2270390500	41500	41500	41500	41500	0
280	20241120	155400	2270390500	41500	41500	41500	41500	0
281	20241120	155300	2270390500	41500	41500	41500	41500	0
282	20241120	155200	2270390500	41500	41500	41500	41500	0
283	20241120	155100	2270390500	41500	41500	41500	41500	0
284	20241120	155000	2270390500	41500	41500	41500	41500	0
285	20241120	154900	2270390500	41500	41500	41500	41500	0
286	20241120	154800	2270390500	41500	41500	41500	41500	0
287	20241120	154700	2270390500	41500	41500	41500	41500	0
288	20241120	154600	2270390500	41500	41500	41500	41500	0
289	20241120	154500	2270390500	41500	41500	41500	41500	0
290	20241120	154400	2270390500	41500	41500	41500	41500	0
291	20241120	154300	2270390500	41500	41500	41500	41500	0
292	20241120	154200	2270390500	41500	41500	41500	41500	0
293	20241120	154100	2270390500	41500	41500	41500	41500	0
294	20241120	154000	2270390500	41500	41500	41500	41500	0
295	20241120	153900	2270390500	41500	41500	41500	41500	0
296	20241120	153800	2270390500	41500	41500	41500	41500	0
297	20241120	153700	2270390500	41500	41500	41500	41500	0
298	20241120	153600	2270390500	41500	41500	41500	41500	0
299	20241120	153500	2270390500	41500	41500	41500	41500	0
300	20241120	153400	2270390500	41500	41500	41500	41500	0
301	20241120	153300	2270390500	41500	41500	41500	41500	0
302	20241120	153200	2270390500	41500	41500	41500	41500	892
303	20241120	153100	2270390500	41500	41500	41500	41500	0
304	20241120	153000	2270390500	41500	41500	41500	41500	892
305	20241120	152900	2233372500	41600	41600	41600	41600	0
306	20241120	152800	2233372500	41600	41600	41600	41600	0
307	20241120	152700	2233372500	41600	41600	41600	41600	0
308	20241120	152600	2233372500	41600	41600	41600	41600	0
309	20241120	152500	2233372500	41600	41600	41600	41600	0
310	20241120	152400	2233372500	41600	41600	41600	41600	0
311	20241120	152300	2233372500	41600	41600	41600	41600	0
312	20241120	152200	2233372500	41600	41600	41600	41600	0
313	20241120	152100	2233372500	41600	41600	41600	41600	0
314	20241120	152000	2233372500	41600	41600	41600	41600	0
315	20241120	151900	2233372500	41600	41500	41600	41500	209
316	20241120	151800	2224687950	41500	41500	41500	41500	43
317	20241120	151700	2222903450	41500	41500	41600	41500	77
318	20241120	151600	2219707850	41500	41650	41650	41500	6
319	20241120	151500	2219458700	41500	41600	41600	41500	107
320	20241120	151400	2215010600	41600	41500	41600	41500	236
321	20241120	151300	2205216500	41500	41600	41600	41500	88
322	20241120	151200	2201559500	41500	41600	41600	41500	96
323	20241120	151100	2197568100	41600	41600	41600	41600	8
324	20241120	151000	2197235300	41500	41600	41600	41500	23
325	20241120	150900	2196280700	41500	41550	41600	41500	160
326	20241120	150800	2189637200	41600	41500	41600	41500	41
327	20241120	150700	2187933800	41650	41650	41650	41650	4
328	20241120	150600	2187767200	41600	41650	41650	41600	105
329	20241120	150500	2183396000	41650	41650	41650	41650	123
330	20241120	150400	2178273050	41700	41700	41700	41700	0
331	20241120	150300	2178273050	41700	41650	41700	41650	72
332	20241120	150200	2175272400	41650	41650	41650	41650	0
333	20241120	150100	2175272400	41650	41550	41700	41550	87
334	20241120	150000	2171650300	41500	41650	41650	41500	27
335	20241120	145900	2170526050	41600	41600	41600	41500	111
336	20241120	145800	2165915550	41500	41650	41650	41500	52
337	20241120	145700	2163750050	41600	41500	41600	41500	23
338	20241120	145600	2162795450	41600	41650	41700	41550	91
339	20241120	145500	2159002700	41550	41500	41550	41500	48
340	20241120	145400	2157009700	41550	41600	41700	41550	163
341	20241120	145300	2150223650	41500	41650	41650	41500	318
342	20241120	145200	2137021250	41650	41650	41650	41600	75
343	20241120	145100	2133898600	41550	41550	41550	41550	1
344	20241120	145000	2133857050	41550	41600	41600	41550	32
345	20241120	144900	2132526950	41550	41550	41550	41550	2
346	20241120	144800	2132443850	41550	41700	41700	41550	237
347	20241120	144700	2122588050	41700	41700	41700	41700	2
348	20241120	144600	2122504650	41600	41600	41700	41600	129
349	20241120	144500	2117127650	41700	41650	41700	41650	100
350	20241120	144400	2112962150	41550	41550	41550	41550	1
351	20241120	144300	2112920600	41550	41550	41650	41550	131
352	20241120	144200	2107466750	41650	41650	41650	41650	142
353	20241120	144100	2101552450	41650	41650	41650	41650	22
354	20241120	144000	2100636150	41650	41650	41700	41650	14
355	20241120	143900	2100052500	41650	41700	41700	41550	32
356	20241120	143800	2098719850	41650	41650	41650	41650	50
357	20241120	143700	2096637350	41500	41500	41500	41500	22
358	20241120	143600	2095724350	41650	41650	41650	41650	3
359	20241120	143500	2095599400	41650	41600	41650	41550	73
360	20241120	143400	2092560150	41500	41500	41500	41500	22
361	20241120	143300	2091647150	41450	41450	41450	41450	107
362	20241120	143200	2087212000	41450	41550	41550	41450	52
363	20241120	143100	2085053600	41550	41550	41550	41550	0
364	20241120	143000	2085053600	41550	41500	41600	41500	407
365	20241120	142900	2068160400	41550	41600	41600	41550	26
366	20241120	142800	2067078900	41600	41550	41650	41550	94
367	20241120	142700	2063169350	41550	41550	41550	41550	180
368	20241120	142600	2055690350	41550	41550	41550	41550	22
369	20241120	142500	2054776250	41650	41650	41650	41650	1
370	20241120	142400	2054734600	41650	41650	41650	41650	36
371	20241120	142300	2053235200	41550	41600	41600	41550	82
372	20241120	142200	2049825100	41600	41600	41600	41550	40
373	20241120	142100	2048162300	41600	41600	41700	41600	162
374	20241120	142000	2041411100	41700	41600	41700	41600	76
375	20241120	141900	2038248400	41550	41550	41550	41550	83
376	20241120	141800	2034799750	41550	41550	41550	41550	52
377	20241120	141700	2032639150	41550	41550	41550	41550	24
378	20241120	141600	2031641950	41650	41650	41650	41650	30
379	20241120	141500	2030392450	41600	41550	41600	41550	47
380	20241120	141400	2028438350	41600	41650	41650	41600	30
381	20241120	141300	2027190300	41700	41500	41700	41500	151
382	20241120	141200	2020913250	41450	41500	41500	41450	72
383	20241120	141100	2017926350	41450	41450	41450	41450	29
384	20241120	141000	2016724300	41450	41450	41450	41450	73
385	20241120	140900	2013698450	41550	41550	41550	41550	1
386	20241120	140800	2013656900	41450	41450	41450	41450	22
387	20241120	140700	2012745000	41550	41550	41550	41550	1
388	20241120	140600	2012703450	41550	41550	41550	41550	21
389	20241120	140500	2011830900	41650	41650	41650	41550	32
390	20241120	140400	2010500000	41650	41600	41650	41600	32
391	20241120	140300	2009168350	41700	41700	41700	41700	11
392	20241120	140200	2008709650	41600	41550	41600	41550	30
393	20241120	140100	2007462000	41550	41600	41600	41550	289
394	20241120	140000	1995440700	41550	41500	41550	41500	123
395	20241120	135900	1990331200	41500	41500	41500	41500	22
396	20241120	135800	1989418200	41500	41450	41500	41450	3
397	20241120	135700	1989293750	41500	41500	41500	41500	20
398	20241120	135600	1988463750	41500	41500	41500	41500	30
399	20241120	135500	1987218750	41500	41450	41500	41450	79
400	20241120	135400	1983941700	41450	41450	41450	41450	50
401	20241120	135300	1981869200	41450	41450	41450	41450	50
402	20241120	135200	1979796700	41500	41500	41500	41500	16
403	20241120	135100	1979132700	41550	41550	41550	41550	50
404	20241120	135000	1977055200	41500	41500	41500	41500	38
405	20241120	134900	1975478200	41500	41500	41500	41500	0
406	20241120	134800	1975478200	41500	41500	41500	41500	23
407	20241120	134700	1974523700	41550	41550	41550	41550	0
408	20241120	134600	1974523700	41550	41550	41550	41550	22
409	20241120	134500	1973609600	41600	41650	41650	41600	44
410	20241120	134400	1971778950	41700	41800	41800	41700	174
411	20241120	134300	1964521150	41750	41700	41750	41700	184
412	20241120	134200	1956844900	41600	41600	41600	41600	50
413	20241120	134100	1954764900	41550	41500	41550	41500	172
414	20241120	134000	1947624400	41550	41550	41550	41550	0
415	20241120	133900	1947624400	41550	41550	41550	41550	42
416	20241120	133800	1945879300	41600	41600	41600	41550	78
417	20241120	133700	1942637000	41500	41500	41500	41500	22
418	20241120	133600	1941724000	41700	41700	41700	41700	0
419	20241120	133500	1941724000	41700	41500	41700	41500	127
420	20241120	133400	1936438150	41550	41550	41550	41550	56
421	20241120	133300	1934111350	41600	41500	41600	41500	29
422	20241120	133200	1932907150	41600	41500	41600	41500	68
423	20241120	133100	1930078550	41500	41400	41500	41400	62
424	20241120	133000	1927508750	41400	41500	41600	41400	184
425	20241120	132900	1919873750	41500	41500	41500	41500	4
426	20241120	132800	1919707750	41500	41500	41500	41500	25
427	20241120	132700	1918670250	41400	41500	41500	41400	217
428	20241120	132600	1909672150	41500	41600	41600	41500	260
429	20241120	132500	1898879950	41600	41600	41600	41600	72
430	20241120	132400	1895884750	41600	41500	41600	41500	67
431	20241120	132300	1893099750	41500	41600	41600	41500	99
432	20241120	132200	1888989550	41550	41550	41600	41550	92
433	20241120	132100	1885165650	41550	41600	41600	41550	92
434	20241120	132000	1881340400	41650	41650	41650	41650	60
435	20241120	131900	1878841400	41600	41650	41650	41600	36
436	20241120	131800	1877343300	41700	41700	41700	41700	0
437	20241120	131700	1877343300	41700	41600	41700	41600	135
438	20241120	131600	1871721300	41600	41700	41700	41600	31
439	20241120	131500	1870431400	41750	41700	41750	41700	23
440	20241120	131400	1869472250	41700	41700	41700	41700	2
441	20241120	131300	1869388850	41700	41750	41750	41600	55
442	20241120	131200	1867099150	41750	41650	41750	41650	23
443	20241120	131100	1866140800	41650	41800	41800	41650	71
444	20241120	131000	1863174350	41800	41800	41800	41800	56
445	20241120	130900	1860833550	41850	41850	41850	41850	0
446	20241120	130800	1860833550	41850	41850	41850	41800	52
447	20241120	130700	1858658450	41850	41850	41850	41750	13
448	20241120	130600	1858114600	41850	41800	41850	41750	156
449	20241120	130500	1851595700	42000	41900	42100	41800	186
450	20241120	130400	1843798700	42000	41750	42000	41750	73
451	20241120	130300	1840740700	42050	42050	42050	42050	13
452	20241120	130200	1840194050	42100	41950	42100	41800	51
453	20241120	130100	1838057750	41950	41850	41950	41700	75
454	20241120	130000	1834921600	41700	41900	41950	41700	195
455	20241120	125900	1826765100	42000	42100	42200	41900	87
456	20241120	125800	1823106900	42100	42000	42200	41900	57
457	20241120	125700	1820705400	41900	42100	42150	41750	638
458	20241120	125600	1793958650	42250	42250	42300	42150	37
459	20241120	125500	1792396750	42400	42300	42450	42100	588
460	20241120	125400	1767517150	42300	41800	42300	41800	1969
461	20241120	125300	1684743650	41950	41900	41950	41800	196
462	20241120	125200	1676532600	41850	41800	41850	41800	227
463	20241120	125100	1667035250	41850	41700	41850	41700	23
464	20241120	125000	1666076000	41850	41800	41850	41800	153
465	20241120	124900	1659680550	41800	41650	41800	41650	201
466	20241120	124800	1651301950	41650	41650	41650	41600	24
467	20241120	124700	1650303450	41800	41750	41800	41750	105
468	20241120	124600	1645919400	41750	41650	41750	41600	32
469	20241120	124500	1644587500	41650	41650	41650	41550	51
470	20241120	124400	1642467750	41600	41600	41650	41600	147
471	20241120	124300	1636350900	41650	41750	41750	41650	64
472	20241120	124200	1633684300	41750	41750	41750	41750	18
473	20241120	124100	1632932800	41750	41700	41750	41700	86
474	20241120	124000	1629342350	41800	41750	41800	41750	20
475	20241120	123900	1628506650	41650	41750	41750	41650	335
476	20241120	123800	1614522600	41750	41450	41950	41450	470
477	20241120	123700	1594896400	41400	41350	41750	41350	667
478	20241120	123600	1567163750	41350	41350	41350	41350	1
479	20241120	123500	1567122400	41400	41300	41400	41300	36
480	20241120	123400	1565634200	41350	41350	41350	41350	56
481	20241120	123300	1563318600	41350	41350	41350	41350	26
482	20241120	123200	1562243500	41350	41400	41400	41300	52
483	20241120	123100	1560095500	41300	41300	41300	41300	23
484	20241120	123000	1559145600	41400	41350	41400	41350	100
485	20241120	122900	1555008100	41400	41400	41400	41400	1
486	20241120	122800	1554966700	41300	41300	41300	41300	183
487	20241120	122700	1547408800	41350	41350	41500	41350	97
488	20241120	122600	1543386000	41300	41350	41350	41300	53
489	20241120	122500	1541196750	41450	41550	41550	41450	141
490	20241120	122400	1535351150	41550	41500	41550	41450	141
491	20241120	122300	1529500850	41600	41500	41600	41500	52
492	20241120	122200	1527340550	41600	41550	41600	41500	97
493	20241120	122100	1523309650	41600	41600	41600	41500	104
494	20241120	122000	1518988150	41500	41450	41500	41450	420
495	20241120	121900	1501562650	41450	41300	41450	41300	561
496	20241120	121800	1478341850	41300	41350	41350	41300	41
497	20241120	121700	1476646750	41350	41400	41400	41350	32
498	20241120	121600	1475323400	41400	41400	41400	41400	57
499	20241120	121500	1472963600	41400	41450	41450	41400	73
500	20241120	121400	1469940950	41400	41400	41400	41400	58
501	20241120	121300	1467539750	41400	41350	41400	41350	281
502	20241120	121200	1455908150	41300	41200	41300	41200	61
503	20241120	121100	1453388950	41150	41150	41150	41150	22
504	20241120	121000	1452483650	41150	41150	41150	41150	96
505	20241120	120900	1448533250	41200	41150	41200	41150	26
506	20241120	120800	1447463150	41250	41250	41250	41250	0
507	20241120	120700	1447463150	41250	41250	41250	41250	225
508	20241120	120600	1438181900	41250	41250	41250	41250	61
509	20241120	120500	1435665650	41300	41300	41300	41300	37
510	20241120	120400	1434137550	41250	41300	41300	41250	32
511	20241120	120300	1432817050	41350	41300	41350	41300	160
512	20241120	120200	1426203600	41250	41250	41250	41250	22
513	20241120	120100	1425296100	41250	41250	41250	41250	5
514	20241120	120000	1425089850	41250	41200	41300	41200	73
515	20241120	115900	1422079700	41350	41250	41350	41250	261
516	20241120	115800	1411295600	41200	41200	41200	41200	48
517	20241120	115700	1409318000	41200	41200	41200	41200	58
518	20241120	115600	1406928400	41200	41100	41300	41100	322
519	20241120	115500	1393655450	41000	41000	41000	41000	98
520	20241120	115400	1389637450	41000	41100	41100	41000	365
521	20241120	115300	1374661150	41100	41150	41150	41100	91
522	20241120	115200	1370918800	41150	41100	41150	41100	118
523	20241120	115100	1366065000	41100	41000	41100	41000	97
524	20241120	115000	1362081900	41000	41000	41000	41000	0
525	20241120	114900	1362081900	41000	41000	41100	41000	137
526	20241120	114800	1356459000	40950	40950	40950	40950	12
527	20241120	114700	1355967600	40900	40900	40900	40900	111
528	20241120	114600	1351427700	40950	41000	41000	40950	47
529	20241120	114500	1349501800	40950	41100	41100	40950	26
530	20241120	114400	1348436950	41000	40950	41000	40900	221
531	20241120	114300	1339380650	40900	40900	40900	40900	0
532	20241120	114200	1339380650	40900	40900	40900	40900	110
533	20241120	114100	1334881650	40900	40900	40900	40900	0
534	20241120	114000	1334881650	40900	40950	40950	40900	96
535	20241120	113900	1330951550	40850	40850	40850	40850	0
536	20241120	113800	1330951550	40850	40950	40950	40850	95
537	20241120	113700	1327064750	40900	40900	40900	40900	186
538	20241120	113600	1319457350	40900	41000	41000	40900	49
539	20241120	113500	1317453150	40850	41000	41000	40850	46
540	20241120	113400	1315570450	41000	40850	41000	40850	292
541	20241120	113300	1303600400	40800	40900	40900	40800	52
542	20241120	113200	1301478300	40900	40750	40900	40750	52
543	20241120	113100	1299359050	40750	40750	40750	40750	48
544	20241120	113000	1297403050	40900	40850	40900	40850	209
545	20241120	112900	1288862950	40700	40800	40800	40600	139
546	20241120	112800	1283202250	40750	40600	40750	40600	60
547	20241120	112700	1280765000	40600	40600	40600	40600	46
548	20241120	112600	1278897400	40600	40700	40700	40600	33
549	20241120	112500	1277556500	40700	40650	40700	40650	60
550	20241120	112400	1275116850	40700	40800	40800	40700	251
551	20241120	112300	1264890750	40700	40750	40750	40700	350
552	20241120	112200	1250638700	40750	40750	40950	40700	356
553	20241120	112100	1236125200	40700	40700	40700	40700	22
554	20241120	112000	1235229800	40700	40800	40800	40700	156
555	20241120	111900	1228869800	40700	41050	41050	40700	1465
556	20241120	111800	1168814650	41050	41050	41050	41050	143
557	20241120	111700	1162944500	41050	41050	41050	41050	0
558	20241120	111600	1162944500	41050	41050	41050	41050	99
559	20241120	111500	1158880550	41050	41050	41050	41050	22
560	20241120	111400	1157977450	41300	41050	41300	41050	107
561	20241120	111300	1153572800	41100	41250	41300	41100	91
562	20241120	111200	1149828500	41250	41300	41300	41250	174
563	20241120	111100	1142650850	41300	41400	41400	41300	144
564	20241120	111000	1136701150	41350	41350	41400	41350	52
565	20241120	110900	1134550250	41350	41250	41500	41250	1390
566	20241120	110800	1077013650	41300	41200	41300	41050	930
567	20241120	110700	1038635300	41200	41050	41250	41050	54
568	20241120	110600	1036416050	41250	41250	41250	41050	58
569	20241120	110500	1034030600	41300	41050	41300	41050	141
570	20241120	110400	1028221200	41000	41300	41300	41000	294
571	20241120	110300	1016104800	41250	41200	41250	41050	1365
572	20241120	110200	959864100	41150	41150	41200	41150	339
573	20241120	110100	945904050	41150	40750	41150	40750	2117
574	20241120	110000	859131800	40600	40600	40600	40600	22
575	20241120	105900	858238600	40550	40750	40750	40550	50
576	20241120	105800	856206300	40750	40550	40750	40550	337
577	20241120	105700	842487200	40550	40550	40600	40550	68
578	20241120	105600	839729750	40550	40700	40700	40550	62
579	20241120	105500	837214400	40700	40600	40700	40600	91
580	20241120	105400	833513200	40700	40650	40700	40650	111
581	20241120	105300	828999000	40600	40500	40650	40400	293
582	20241120	105200	817108250	40450	40350	40450	40300	56
583	20241120	105100	814849150	40450	40350	40450	40300	356
584	20241120	105000	800481600	40300	40300	40300	40300	22
585	20241120	104900	799595000	40350	40350	40350	40350	42
586	20241120	104800	797900300	40350	40350	40350	40300	50
587	20241120	104700	795884200	40350	40350	40350	40350	66
588	20241120	104600	793221100	40450	40350	40450	40350	133
589	20241120	104500	787847950	40550	40400	40550	40350	155
590	20241120	104400	781582750	40350	40350	40400	40350	60
591	20241120	104300	779160750	40500	40500	40500	40350	168
592	20241120	104200	772371750	40350	40450	40500	40350	178
593	20241120	104100	765165550	40400	40400	40400	40400	126
594	20241120	104000	760075150	40350	40450	40450	40350	111
595	20241120	103900	755590800	40500	40450	40500	40450	91
596	20241120	103800	751907350	40450	40450	40450	40450	46
597	20241120	103700	750046650	40400	40500	40500	40400	28
598	20241120	103600	748914650	40400	40400	40550	40400	68
599	20241120	103500	746163850	40500	40400	40500	40400	125
600	20241120	103400	741105850	40400	40400	40400	40400	40
601	20241120	103300	739489850	40400	40400	40400	40400	48
602	20241120	103200	737550650	40350	40350	40450	40350	55
603	20241120	103100	735329800	40550	40450	40550	40400	127
604	20241120	103000	730192150	40450	40450	40450	40450	75
605	20241120	102900	727158400	40350	40300	40450	40300	71
606	20241120	102800	724288550	40250	40300	40450	40250	45
607	20241120	102700	722475650	40350	40400	40400	40300	90
608	20241120	102600	718844100	40400	40400	40400	40400	2
609	20241120	102500	718763300	40400	40350	40500	40350	43
610	20241120	102400	717026900	40350	40450	40500	40350	91
611	20241120	102300	713346950	40500	40350	40500	40350	92
612	20241120	102200	709631100	40350	40400	40500	40350	41
613	20241120	102100	707975500	40300	40350	40350	40300	22
614	20241120	102000	707087850	40350	40300	40350	40300	109
615	20241120	101900	702693200	40300	40300	40300	40300	25
616	20241120	101800	701685700	40300	40350	40350	40300	97
617	20241120	101700	697776100	40400	40400	40400	40400	23
618	20241120	101600	696846900	40500	40400	40500	40350	122
619	20241120	101500	691910150	40350	40400	40400	40350	38
620	20241120	101400	690375950	40350	40350	40350	40350	2
621	20241120	101300	690295250	40300	40400	40400	40300	155
622	20241120	101200	684040100	40400	40500	40500	40400	115
623	20241120	101100	679390750	40500	40500	40500	40500	46
624	20241120	101000	677527750	40500	40500	40500	40500	21
625	20241120	100900	676677250	40500	40500	40500	40500	45
626	20241120	100800	674854750	40600	40450	40650	40450	72
627	20241120	100700	671934450	40650	40450	40650	40450	501
628	20241120	100600	651622000	40450	40500	40650	40450	45
629	20241120	100500	649800350	40600	40450	40600	40450	69
630	20241120	100400	647001800	40450	40450	40600	40450	47
631	20241120	100300	645099750	40600	40350	40600	40350	34
632	20241120	100200	643724600	40300	40350	40600	40300	87
633	20241120	100100	640201100	40350	40350	40350	40350	89
634	20241120	100000	636609950	40300	40500	40600	40300	95
635	20241120	095900	632760750	40450	40350	40450	40350	61
636	20241120	095800	630298000	40300	40300	40500	40300	27
637	20241120	095700	629209100	40250	40250	40250	40250	20
638	20241120	095600	628404100	40300	40250	40600	40250	43
639	20241120	095500	626671850	40250	40300	40550	40250	362
640	20241120	095400	612049500	40250	40100	40250	40100	118
641	20241120	095300	607305500	40250	40100	40250	40100	22
642	20241120	095200	606421750	40000	40050	40050	40000	63
643	20241120	095100	603899200	40150	40050	40150	40050	89
644	20241120	095000	600329750	40150	40150	40150	40150	0
645	20241120	094900	600329750	40150	40200	40200	40050	22
646	20241120	094800	599448250	40200	40200	40200	40200	1
647	20241120	094700	599408050	40000	40000	40100	40000	23
648	20241120	094600	598487950	39950	39950	39950	39950	50
649	20241120	094500	596490450	40000	40000	40000	40000	110
650	20241120	094400	592090450	40000	40100	40100	40000	147
651	20241120	094300	586203550	40100	40150	40150	40100	62
652	20241120	094200	583716650	40150	40300	40300	40150	45
653	20241120	094100	581909600	40100	40150	40150	40100	24
654	20241120	094000	580946400	40300	40150	40350	40150	461
655	20241120	093900	562381000	40100	40000	40100	40000	119
656	20241120	093800	557615500	40000	39950	40000	39950	137
657	20241120	093700	552136950	39900	39950	39950	39900	22
658	20241120	093600	551258100	40000	40000	40000	40000	4
659	20241120	093500	551098100	40000	40050	40050	40000	35
660	20241120	093400	549697350	40000	40000	40000	40000	0
661	20241120	093300	549697350	40000	40000	40200	40000	119
662	20241120	093200	544932050	39950	39900	39950	39900	15
663	20241120	093100	544332900	39900	39850	39900	39850	88
664	20241120	093000	540822350	39800	39900	39900	39800	234
665	20241120	092900	531492600	39900	40000	40000	39850	103
666	20241120	092800	527379500	40000	40100	40100	40000	404
667	20241120	092700	511210500	40100	40050	40150	40050	127
668	20241120	092600	506118100	40100	40100	40200	40100	335
669	20241120	092500	492684200	40100	40150	40150	40100	235
670	20241120	092400	483257200	40150	40350	40450	40150	394
671	20241120	092300	467376450	40450	40400	40550	40400	25
672	20241120	092200	466365800	40450	40450	40450	40350	241
673	20241120	092100	456620200	40450	40650	40800	40450	31
674	20241120	092000	455364450	40750	40550	40750	40350	411
675	20241120	091900	438702950	40550	40600	40600	40550	262
676	20241120	091800	428068250	40650	40600	40650	40600	71
677	20241120	091700	425183150	40650	40600	40800	40600	204
678	20241120	091600	416887600	40750	41050	41150	40600	785
679	20241120	091500	384696500	41000	41200	41350	41000	1604
680	20241120	091400	318667750	41150	40500	41150	40500	800
681	20241120	091300	285952500	40500	40550	40550	40300	231
682	20241120	091200	276605750	40550	40250	40800	40250	291
683	20241120	091100	264818500	40250	39850	40300	39850	1766
684	20241120	091000	194041500	39700	39800	39950	39700	1430
685	20241120	090900	137164100	39900	39950	39950	39900	189
686	20241120	090800	129619200	39900	39550	39900	39550	384
687	20241120	090700	114359600	39600	39350	39600	39300	580
688	20241120	090600	91416400	39300	39200	39300	39200	225
689	20241120	090500	82581150	39150	39100	39150	39050	673
690	20241120	090400	56271200	39150	39100	39200	39100	205
691	20241120	090300	48245300	39050	39150	39150	39050	129
692	20241120	090200	43201350	39250	39300	39300	39100	48
693	20241120	090100	41317350	39300	39000	39300	39000	293
694	20241120	090000	29808350	39000	39350	39350	39000	761