KissMeData/278280/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	204800	1630690900	42350	42350	42350	42350	592
3	20241119	204700	1630690900	42350	42350	42350	42350	0
4	20241119	204600	1630690900	42350	42350	42350	42350	0
5	20241119	204500	1630690900	42350	42350	42350	42350	0
6	20241119	204400	1630690900	42350	42350	42350	42350	0
7	20241119	204300	1630690900	42350	42350	42350	42350	0
8	20241119	204200	1630690900	42350	42350	42350	42350	0
9	20241119	204100	1630690900	42350	42350	42350	42350	0
10	20241119	204000	1630690900	42350	42350	42350	42350	0
11	20241119	203900	1630690900	42350	42350	42350	42350	0
12	20241119	203800	1630690900	42350	42350	42350	42350	0
13	20241119	203700	1630690900	42350	42350	42350	42350	0
14	20241119	203600	1630690900	42350	42350	42350	42350	0
15	20241119	203500	1630690900	42350	42350	42350	42350	0
16	20241119	203400	1630690900	42350	42350	42350	42350	0
17	20241119	203300	1630690900	42350	42350	42350	42350	0
18	20241119	203200	1630690900	42350	42350	42350	42350	0
19	20241119	203100	1630690900	42350	42350	42350	42350	0
20	20241119	203000	1630690900	42350	42350	42350	42350	0
21	20241119	202900	1630690900	42350	42350	42350	42350	0
22	20241119	202800	1630690900	42350	42350	42350	42350	0
23	20241119	202700	1630690900	42350	42350	42350	42350	0
24	20241119	202600	1630690900	42350	42350	42350	42350	0
25	20241119	202500	1630690900	42350	42350	42350	42350	0
26	20241119	202400	1630690900	42350	42350	42350	42350	0
27	20241119	202300	1630690900	42350	42350	42350	42350	0
28	20241119	202200	1630690900	42350	42350	42350	42350	0
29	20241119	202100	1630690900	42350	42350	42350	42350	0
30	20241119	202000	1630690900	42350	42350	42350	42350	0
31	20241119	201900	1630690900	42350	42350	42350	42350	0
32	20241119	201800	1630690900	42350	42350	42350	42350	592
33	20241119	201700	1630690900	42350	42350	42350	42350	0
34	20241119	201600	1630690900	42350	42350	42350	42350	0
35	20241119	201500	1630690900	42350	42350	42350	42350	0
36	20241119	201400	1630690900	42350	42350	42350	42350	0
37	20241119	201300	1630690900	42350	42350	42350	42350	0
38	20241119	201200	1630690900	42350	42350	42350	42350	0
39	20241119	201100	1630690900	42350	42350	42350	42350	0
40	20241119	201000	1630690900	42350	42350	42350	42350	0
41	20241119	200900	1630690900	42350	42350	42350	42350	0
42	20241119	200800	1630690900	42350	42350	42350	42350	0
43	20241119	200700	1630690900	42350	42350	42350	42350	0
44	20241119	200600	1630690900	42350	42350	42350	42350	0
45	20241119	200500	1630690900	42350	42350	42350	42350	0
46	20241119	200400	1630690900	42350	42350	42350	42350	0
47	20241119	200300	1630690900	42350	42350	42350	42350	0
48	20241119	200200	1630690900	42350	42350	42350	42350	0
49	20241119	200100	1630690900	42350	42350	42350	42350	0
50	20241119	200000	1630690900	42350	42350	42350	42350	0
51	20241119	195900	1630690900	42350	42350	42350	42350	0
52	20241119	195800	1630690900	42350	42350	42350	42350	0
53	20241119	195700	1630690900	42350	42350	42350	42350	0
54	20241119	195600	1630690900	42350	42350	42350	42350	0
55	20241119	195500	1630690900	42350	42350	42350	42350	0
56	20241119	195400	1630690900	42350	42350	42350	42350	0
57	20241119	195300	1630690900	42350	42350	42350	42350	0
58	20241119	195200	1630690900	42350	42350	42350	42350	0
59	20241119	195100	1630690900	42350	42350	42350	42350	0
60	20241119	195000	1630690900	42350	42350	42350	42350	0
61	20241119	194900	1630690900	42350	42350	42350	42350	0
62	20241119	194800	1630690900	42350	42350	42350	42350	592
63	20241119	194700	1630690900	42350	42350	42350	42350	0
64	20241119	194600	1630690900	42350	42350	42350	42350	0
65	20241119	194500	1630690900	42350	42350	42350	42350	0
66	20241119	194400	1630690900	42350	42350	42350	42350	0
67	20241119	194300	1630690900	42350	42350	42350	42350	0
68	20241119	194200	1630690900	42350	42350	42350	42350	0
69	20241119	194100	1630690900	42350	42350	42350	42350	0
70	20241119	194000	1630690900	42350	42350	42350	42350	0
71	20241119	193900	1630690900	42350	42350	42350	42350	0
72	20241119	193800	1630690900	42350	42350	42350	42350	0
73	20241119	193700	1630690900	42350	42350	42350	42350	0
74	20241119	193600	1630690900	42350	42350	42350	42350	0
75	20241119	193500	1630690900	42350	42350	42350	42350	0
76	20241119	193400	1630690900	42350	42350	42350	42350	0
77	20241119	193300	1630690900	42350	42350	42350	42350	0
78	20241119	193200	1630690900	42350	42350	42350	42350	0
79	20241119	193100	1630690900	42350	42350	42350	42350	0
80	20241119	193000	1630690900	42350	42350	42350	42350	0
81	20241119	192900	1630690900	42350	42350	42350	42350	0
82	20241119	192800	1630690900	42350	42350	42350	42350	0
83	20241119	192700	1630690900	42350	42350	42350	42350	0
84	20241119	192600	1630690900	42350	42350	42350	42350	0
85	20241119	192500	1630690900	42350	42350	42350	42350	0
86	20241119	192400	1630690900	42350	42350	42350	42350	0
87	20241119	192300	1630690900	42350	42350	42350	42350	0
88	20241119	192200	1630690900	42350	42350	42350	42350	0
89	20241119	192100	1630690900	42350	42350	42350	42350	0
90	20241119	192000	1630690900	42350	42350	42350	42350	0
91	20241119	191900	1630690900	42350	42350	42350	42350	0
92	20241119	191800	1630690900	42350	42350	42350	42350	592
93	20241119	191700	1630690900	42350	42350	42350	42350	0
94	20241119	191600	1630690900	42350	42350	42350	42350	0
95	20241119	191500	1630690900	42350	42350	42350	42350	0
96	20241119	191400	1630690900	42350	42350	42350	42350	0
97	20241119	191300	1630690900	42350	42350	42350	42350	0
98	20241119	191200	1630690900	42350	42350	42350	42350	0
99	20241119	191100	1630690900	42350	42350	42350	42350	0
100	20241119	191000	1630690900	42350	42350	42350	42350	0
101	20241119	190900	1630690900	42350	42350	42350	42350	0
102	20241119	190800	1630690900	42350	42350	42350	42350	0
103	20241119	190700	1630690900	42350	42350	42350	42350	0
104	20241119	190600	1630690900	42350	42350	42350	42350	0
105	20241119	190500	1630690900	42350	42350	42350	42350	0
106	20241119	190400	1630690900	42350	42350	42350	42350	0
107	20241119	190300	1630690900	42350	42350	42350	42350	0
108	20241119	190200	1630690900	42350	42350	42350	42350	0
109	20241119	190100	1630690900	42350	42350	42350	42350	0
110	20241119	190000	1630690900	42350	42350	42350	42350	0
111	20241119	185900	1630690900	42350	42350	42350	42350	0
112	20241119	185800	1630690900	42350	42350	42350	42350	0
113	20241119	185700	1630690900	42350	42350	42350	42350	0
114	20241119	185600	1630690900	42350	42350	42350	42350	0
115	20241119	185500	1630690900	42350	42350	42350	42350	0
116	20241119	185400	1630690900	42350	42350	42350	42350	0
117	20241119	185300	1630690900	42350	42350	42350	42350	0
118	20241119	185200	1630690900	42350	42350	42350	42350	0
119	20241119	185100	1630690900	42350	42350	42350	42350	0
120	20241119	185000	1630690900	42350	42350	42350	42350	0
121	20241119	184900	1630690900	42350	42350	42350	42350	0
122	20241119	184800	1630690900	42350	42350	42350	42350	592
123	20241119	184700	1630690900	42350	42350	42350	42350	0
124	20241119	184600	1630690900	42350	42350	42350	42350	0
125	20241119	184500	1630690900	42350	42350	42350	42350	0
126	20241119	184400	1630690900	42350	42350	42350	42350	0
127	20241119	184300	1630690900	42350	42350	42350	42350	0
128	20241119	184200	1630690900	42350	42350	42350	42350	0
129	20241119	184100	1630690900	42350	42350	42350	42350	0
130	20241119	184000	1630690900	42350	42350	42350	42350	0
131	20241119	183900	1630690900	42350	42350	42350	42350	0
132	20241119	183800	1630690900	42350	42350	42350	42350	0
133	20241119	183700	1630690900	42350	42350	42350	42350	0
134	20241119	183600	1630690900	42350	42350	42350	42350	0
135	20241119	183500	1630690900	42350	42350	42350	42350	0
136	20241119	183400	1630690900	42350	42350	42350	42350	0
137	20241119	183300	1630690900	42350	42350	42350	42350	0
138	20241119	183200	1630690900	42350	42350	42350	42350	0
139	20241119	183100	1630690900	42350	42350	42350	42350	0
140	20241119	183000	1630690900	42350	42350	42350	42350	0
141	20241119	182900	1630690900	42350	42350	42350	42350	0
142	20241119	182800	1630690900	42350	42350	42350	42350	0
143	20241119	182700	1630690900	42350	42350	42350	42350	0
144	20241119	182600	1630690900	42350	42350	42350	42350	0
145	20241119	182500	1630690900	42350	42350	42350	42350	0
146	20241119	182400	1630690900	42350	42350	42350	42350	0
147	20241119	182300	1630690900	42350	42350	42350	42350	0
148	20241119	182200	1630690900	42350	42350	42350	42350	0
149	20241119	182100	1630690900	42350	42350	42350	42350	0
150	20241119	182000	1630690900	42350	42350	42350	42350	0
151	20241119	181900	1630690900	42350	42350	42350	42350	0
152	20241119	181800	1630690900	42350	42350	42350	42350	592
153	20241119	181700	1630690900	42350	42350	42350	42350	0
154	20241119	181600	1630690900	42350	42350	42350	42350	0
155	20241119	181500	1630690900	42350	42350	42350	42350	0
156	20241119	181400	1630690900	42350	42350	42350	42350	0
157	20241119	181300	1630690900	42350	42350	42350	42350	0
158	20241119	181200	1630690900	42350	42350	42350	42350	0
159	20241119	181100	1630690900	42350	42350	42350	42350	0
160	20241119	181000	1630690900	42350	42350	42350	42350	0
161	20241119	180900	1630690900	42350	42350	42350	42350	0
162	20241119	180800	1630690900	42350	42350	42350	42350	0
163	20241119	180700	1630690900	42350	42350	42350	42350	0
164	20241119	180600	1630690900	42350	42350	42350	42350	0
165	20241119	180500	1630690900	42350	42350	42350	42350	0
166	20241119	180400	1630690900	42350	42350	42350	42350	0
167	20241119	180300	1630690900	42350	42350	42350	42350	0
168	20241119	180200	1630690900	42350	42350	42350	42350	0
169	20241119	180100	1630690900	42350	42350	42350	42350	0
170	20241119	180000	1630690900	42350	42350	42350	42350	0
171	20241119	175900	1630690900	42350	42350	42350	42350	0
172	20241119	175800	1630690900	42350	42350	42350	42350	0
173	20241119	175700	1630690900	42350	42350	42350	42350	0
174	20241119	175600	1630690900	42350	42350	42350	42350	0
175	20241119	175500	1630690900	42350	42350	42350	42350	0
176	20241119	175400	1630690900	42350	42350	42350	42350	0
177	20241119	175300	1630690900	42350	42350	42350	42350	0
178	20241119	175200	1630690900	42350	42350	42350	42350	0
179	20241119	175100	1630690900	42350	42350	42350	42350	0
180	20241119	175000	1630690900	42350	42350	42350	42350	0
181	20241119	174900	1630690900	42350	42350	42350	42350	0
182	20241119	174800	1630690900	42350	42350	42350	42350	592
183	20241119	174700	1630690900	42350	42350	42350	42350	0
184	20241119	174600	1630690900	42350	42350	42350	42350	0
185	20241119	174500	1630690900	42350	42350	42350	42350	0
186	20241119	174400	1630690900	42350	42350	42350	42350	0
187	20241119	174300	1630690900	42350	42350	42350	42350	0
188	20241119	174200	1630690900	42350	42350	42350	42350	0
189	20241119	174100	1630690900	42350	42350	42350	42350	0
190	20241119	174000	1630690900	42350	42350	42350	42350	0
191	20241119	173900	1630690900	42350	42350	42350	42350	0
192	20241119	173800	1630690900	42350	42350	42350	42350	0
193	20241119	173700	1630690900	42350	42350	42350	42350	0
194	20241119	173600	1630690900	42350	42350	42350	42350	0
195	20241119	173500	1630690900	42350	42350	42350	42350	0
196	20241119	173400	1630690900	42350	42350	42350	42350	0
197	20241119	173300	1630690900	42350	42350	42350	42350	0
198	20241119	173200	1630690900	42350	42350	42350	42350	0
199	20241119	173100	1630690900	42350	42350	42350	42350	0
200	20241119	173000	1630690900	42350	42350	42350	42350	0
201	20241119	172900	1630690900	42350	42350	42350	42350	0
202	20241119	172800	1630690900	42350	42350	42350	42350	0
203	20241119	172700	1630690900	42350	42350	42350	42350	0
204	20241119	172600	1630690900	42350	42350	42350	42350	0
205	20241119	172500	1630690900	42350	42350	42350	42350	0
206	20241119	172400	1630690900	42350	42350	42350	42350	0
207	20241119	172300	1630690900	42350	42350	42350	42350	0
208	20241119	172200	1630690900	42350	42350	42350	42350	0
209	20241119	172100	1630690900	42350	42350	42350	42350	0
210	20241119	172000	1630690900	42350	42350	42350	42350	0
211	20241119	171900	1630690900	42350	42350	42350	42350	0
212	20241119	171800	1630690900	42350	42350	42350	42350	592
213	20241119	171700	1630690900	42350	42350	42350	42350	0
214	20241119	171600	1630690900	42350	42350	42350	42350	0
215	20241119	171500	1630690900	42350	42350	42350	42350	0
216	20241119	171400	1630690900	42350	42350	42350	42350	0
217	20241119	171300	1630690900	42350	42350	42350	42350	0
218	20241119	171200	1630690900	42350	42350	42350	42350	0
219	20241119	171100	1630690900	42350	42350	42350	42350	0
220	20241119	171000	1630690900	42350	42350	42350	42350	0
221	20241119	170900	1630690900	42350	42350	42350	42350	0
222	20241119	170800	1630690900	42350	42350	42350	42350	0
223	20241119	170700	1630690900	42350	42350	42350	42350	0
224	20241119	170600	1630690900	42350	42350	42350	42350	0
225	20241119	170500	1630690900	42350	42350	42350	42350	0
226	20241119	170400	1630690900	42350	42350	42350	42350	0
227	20241119	170300	1630690900	42350	42350	42350	42350	0
228	20241119	170200	1630690900	42350	42350	42350	42350	0
229	20241119	170100	1630690900	42350	42350	42350	42350	0
230	20241119	170000	1630690900	42350	42350	42350	42350	0
231	20241119	165900	1630690900	42350	42350	42350	42350	0
232	20241119	165800	1630690900	42350	42350	42350	42350	0
233	20241119	165700	1630690900	42350	42350	42350	42350	0
234	20241119	165600	1630690900	42350	42350	42350	42350	0
235	20241119	165500	1630690900	42350	42350	42350	42350	0
236	20241119	165400	1630690900	42350	42350	42350	42350	0
237	20241119	165300	1630690900	42350	42350	42350	42350	0
238	20241119	165200	1630690900	42350	42350	42350	42350	0
239	20241119	165100	1630690900	42350	42350	42350	42350	0
240	20241119	165000	1630690900	42350	42350	42350	42350	0
241	20241119	164900	1630690900	42350	42350	42350	42350	0
242	20241119	164800	1630690900	42350	42350	42350	42350	592
243	20241119	164700	1630690900	42350	42350	42350	42350	0
244	20241119	164600	1630690900	42350	42350	42350	42350	0
245	20241119	164500	1630690900	42350	42350	42350	42350	0
246	20241119	164400	1630690900	42350	42350	42350	42350	0
247	20241119	164300	1630690900	42350	42350	42350	42350	0
248	20241119	164200	1630690900	42350	42350	42350	42350	0
249	20241119	164100	1630690900	42350	42350	42350	42350	0
250	20241119	164000	1630690900	42350	42350	42350	42350	0
251	20241119	163900	1630690900	42350	42350	42350	42350	0
252	20241119	163800	1630690900	42350	42350	42350	42350	0
253	20241119	163700	1630690900	42350	42350	42350	42350	0
254	20241119	163600	1630690900	42350	42350	42350	42350	0
255	20241119	163500	1630690900	42350	42350	42350	42350	0
256	20241119	163400	1630690900	42350	42350	42350	42350	0
257	20241119	163300	1630690900	42350	42350	42350	42350	0
258	20241119	163200	1630690900	42350	42350	42350	42350	0
259	20241119	163100	1630690900	42350	42350	42350	42350	0
260	20241119	163000	1630690900	42350	42350	42350	42350	0
261	20241119	162900	1630690900	42350	42350	42350	42350	0
262	20241119	162800	1630690900	42350	42350	42350	42350	0
263	20241119	162700	1630690900	42350	42350	42350	42350	0
264	20241119	162600	1630690900	42350	42350	42350	42350	0
265	20241119	162500	1630690900	42350	42350	42350	42350	0
266	20241119	162400	1630690900	42350	42350	42350	42350	0
267	20241119	162300	1630690900	42350	42350	42350	42350	0
268	20241119	162200	1630690900	42350	42350	42350	42350	0
269	20241119	162100	1630690900	42350	42350	42350	42350	0
270	20241119	162000	1630690900	42350	42350	42350	42350	0
271	20241119	161900	1630690900	42350	42350	42350	42350	0
272	20241119	161800	1630690900	42350	42350	42350	42350	592
273	20241119	161700	1630690900	42350	42350	42350	42350	0
274	20241119	161600	1630690900	42350	42350	42350	42350	0
275	20241119	161500	1630690900	42350	42350	42350	42350	0
276	20241119	161400	1630690900	42350	42350	42350	42350	0
277	20241119	161300	1630690900	42350	42350	42350	42350	0
278	20241119	161200	1630690900	42350	42350	42350	42350	0
279	20241119	161100	1630690900	42350	42350	42350	42350	0
280	20241119	161000	1630690900	42350	42350	42350	42350	0
281	20241119	160900	1630690900	42350	42350	42350	42350	0
282	20241119	160800	1630690900	42350	42350	42350	42350	0
283	20241119	160700	1630690900	42350	42350	42350	42350	0
284	20241119	160600	1630690900	42350	42350	42350	42350	0
285	20241119	160500	1630690900	42350	42350	42350	42350	0
286	20241119	160400	1630690900	42350	42350	42350	42350	0
287	20241119	160300	1630690900	42350	42350	42350	42350	0
288	20241119	160200	1630690900	42350	42350	42350	42350	0
289	20241119	160100	1630690900	42350	42350	42350	42350	0
290	20241119	160000	1630690900	42350	42350	42350	42350	0
291	20241119	155900	1630690900	42350	42350	42350	42350	0
292	20241119	155800	1630690900	42350	42350	42350	42350	0
293	20241119	155700	1630690900	42350	42350	42350	42350	0
294	20241119	155600	1630690900	42350	42350	42350	42350	0
295	20241119	155500	1630690900	42350	42350	42350	42350	0
296	20241119	155400	1630690900	42350	42350	42350	42350	0
297	20241119	155300	1630690900	42350	42350	42350	42350	0
298	20241119	155200	1630690900	42350	42350	42350	42350	0
299	20241119	155100	1630690900	42350	42350	42350	42350	0
300	20241119	155000	1630690900	42350	42350	42350	42350	0
301	20241119	154900	1630690900	42350	42350	42350	42350	0
302	20241119	154800	1630690900	42350	42350	42350	42350	592
303	20241119	154700	1630690900	42350	42350	42350	42350	0
304	20241119	154600	1630690900	42350	42350	42350	42350	0
305	20241119	154500	1630690900	42350	42350	42350	42350	0
306	20241119	154400	1630690900	42350	42350	42350	42350	0
307	20241119	154300	1630690900	42350	42350	42350	42350	0
308	20241119	154200	1630690900	42350	42350	42350	42350	0
309	20241119	154100	1630690900	42350	42350	42350	42350	0
310	20241119	154000	1630690900	42350	42350	42350	42350	0
311	20241119	153900	1630690900	42350	42350	42350	42350	0
312	20241119	153800	1630690900	42350	42350	42350	42350	0
313	20241119	153700	1630690900	42350	42350	42350	42350	0
314	20241119	153600	1630690900	42350	42350	42350	42350	0
315	20241119	153500	1630690900	42350	42350	42350	42350	0
316	20241119	153400	1630690900	42350	42350	42350	42350	0
317	20241119	153300	1630690900	42350	42350	42350	42350	0
318	20241119	153200	1630690900	42350	42350	42350	42350	0
319	20241119	153100	1630690900	42350	42350	42350	42350	0
320	20241119	153000	1630690900	42350	42350	42350	42350	592
321	20241119	152900	1605619700	42400	42400	42400	42400	0
322	20241119	152800	1605619700	42400	42400	42400	42400	0
323	20241119	152700	1605619700	42400	42400	42400	42400	0
324	20241119	152600	1605619700	42400	42400	42400	42400	0
325	20241119	152500	1605619700	42400	42400	42400	42400	0
326	20241119	152400	1605619700	42400	42400	42400	42400	0
327	20241119	152300	1605619700	42400	42400	42400	42400	0
328	20241119	152200	1605619700	42400	42400	42400	42400	0
329	20241119	152100	1605619700	42400	42400	42400	42400	0
330	20241119	152000	1605619700	42400	42400	42400	42400	0
331	20241119	151900	1605619700	42400	42300	42400	42250	146
332	20241119	151800	1599438800	42250	42200	42300	42200	216
333	20241119	151700	1590311050	42200	42250	42250	42200	92
334	20241119	151600	1586425250	42200	42200	42250	42200	60
335	20241119	151500	1583890850	42250	42250	42300	42250	59
336	20241119	151400	1581398000	42300	42350	42400	42300	202
337	20241119	151300	1572847050	42350	42350	42350	42300	161
338	20241119	151200	1566030950	42300	42400	42400	42300	68
339	20241119	151100	1563151150	42350	42350	42350	42350	53
340	20241119	151000	1560906600	42350	42350	42400	42350	73
341	20241119	150900	1557814900	42350	42400	42400	42350	85
342	20241119	150800	1554212550	42450	42400	42500	42350	68
343	20241119	150700	1551328250	42350	42500	42550	42350	242
344	20241119	150600	1541044250	42550	42550	42550	42550	140
345	20241119	150500	1535087250	42600	42550	42600	42550	61
346	20241119	150400	1532490250	42550	42550	42550	42550	8
347	20241119	150300	1532149850	42550	42600	42600	42550	213
348	20241119	150200	1523076250	42550	42550	42600	42550	28
349	20241119	150100	1521884200	42550	42550	42600	42550	324
350	20241119	150000	1508092650	42550	42550	42600	42550	83
351	20241119	145900	1504560550	42550	42500	42550	42500	16
352	20241119	145800	1503879950	42500	42450	42600	42450	171
353	20241119	145700	1496603450	42450	42550	42600	42400	145
354	20241119	145600	1490439950	42550	42500	42550	42500	134
355	20241119	145500	1484742850	42500	42400	42500	42400	230
356	20241119	145400	1474976700	42400	42350	42500	42350	98
357	20241119	145300	1470822250	42350	42400	42500	42350	61
358	20241119	145200	1468232650	42550	42350	42600	42350	474
359	20241119	145100	1448112900	42350	42000	42350	42000	94
360	20241119	145000	1444138650	42100	42150	42300	42100	462
361	20241119	144900	1424657150	42150	42000	42150	41950	364
362	20241119	144800	1409346400	42000	41950	42000	41950	40
363	20241119	144700	1407666550	41950	41950	41950	41950	137
364	20241119	144600	1401919400	41950	41950	41950	41950	0
365	20241119	144500	1401919400	41950	41950	41950	41950	35
366	20241119	144400	1400451150	41950	42000	42000	41950	47
367	20241119	144300	1398479300	42000	41900	42000	41900	238
368	20241119	144200	1388494350	41900	41900	41900	41900	6
369	20241119	144100	1388242950	41900	41900	41950	41900	144
370	20241119	144000	1382206350	41950	41900	41950	41900	141
371	20241119	143900	1376297600	41850	41700	41850	41700	61
372	20241119	143800	1373744900	41850	41850	41850	41850	17
373	20241119	143700	1373033450	41900	41850	41900	41850	22
374	20241119	143600	1372112650	41850	41900	41900	41850	19
375	20241119	143500	1371317000	41700	41800	41900	41700	113
376	20241119	143400	1366590550	41700	41700	41700	41700	1
377	20241119	143300	1366548850	41700	41850	41900	41700	39
378	20241119	143200	1364915550	41900	41900	41900	41900	3
379	20241119	143100	1364789850	41900	41900	41900	41850	200
380	20241119	143000	1356410150	41850	41850	41900	41800	182
381	20241119	142900	1348793000	41800	41750	41800	41750	33
382	20241119	142800	1347414000	41750	41800	41800	41750	62
383	20241119	142700	1344824400	41800	41800	41800	41800	21
384	20241119	142600	1343946600	41800	41750	41800	41750	94
385	20241119	142500	1340018400	41750	41650	41800	41650	164
386	20241119	142400	1333173900	41600	41600	41700	41600	79
387	20241119	142300	1329882150	41550	41600	41600	41550	251
388	20241119	142200	1319443450	41550	41550	41550	41550	70
389	20241119	142100	1316534950	41550	41650	41650	41550	403
390	20241119	142000	1299773000	41650	41700	41700	41650	18
391	20241119	141900	1299022900	41700	41700	41700	41700	76
392	20241119	141800	1295853700	41600	41600	41700	41600	14
393	20241119	141700	1295271100	41750	41700	41750	41600	44
394	20241119	141600	1293436200	41700	41550	41700	41550	66
395	20241119	141500	1290685500	41700	41700	41700	41600	21
396	20241119	141400	1289811000	41700	41750	41750	41700	82
397	20241119	141300	1286389100	41750	41700	41750	41700	108
398	20241119	141200	1281884850	41700	41700	41700	41700	100
399	20241119	141100	1277714850	41700	41650	41700	41650	12
400	20241119	141000	1277214550	41650	41600	41650	41550	73
401	20241119	140900	1274176500	41600	41550	41600	41500	130
402	20241119	140800	1268775600	41550	41450	41550	41450	71
403	20241119	140700	1265827100	41350	41350	41350	41350	1
404	20241119	140600	1265785750	41350	41350	41350	41350	5
405	20241119	140500	1265579000	41500	41450	41500	41350	119
406	20241119	140400	1260645250	41350	41350	41350	41350	10
407	20241119	140300	1260231750	41400	41400	41400	41400	17
408	20241119	140200	1259527950	41550	41500	41550	41500	11
409	20241119	140100	1259071000	41500	41500	41500	41500	78
410	20241119	140000	1255834000	41400	41450	41500	41400	81
411	20241119	135900	1252476800	41500	41500	41500	41500	33
412	20241119	135800	1251107300	41500	41450	41500	41450	23
413	20241119	135700	1250153900	41550	41550	41550	41550	0
414	20241119	135600	1250153900	41550	41500	41550	41500	11
415	20241119	135500	1249697350	41500	41450	41500	41450	123
416	20241119	135400	1244596500	41500	41550	41550	41500	33
417	20241119	135300	1243226000	41550	41550	41550	41550	24
418	20241119	135200	1242228800	41550	41550	41550	41500	87
419	20241119	135100	1238616950	41550	41550	41550	41550	13
420	20241119	135000	1238076800	41550	41550	41550	41550	0
421	20241119	134900	1238076800	41550	41450	41600	41450	146
422	20241119	134800	1232014350	41350	41500	41500	41350	37
423	20241119	134700	1230481400	41550	41550	41550	41550	12
424	20241119	134600	1229982800	41550	41550	41550	41550	1
425	20241119	134500	1229941250	41550	41550	41550	41550	1
426	20241119	134400	1229899700	41550	41350	41550	41350	92
427	20241119	134300	1226095300	41350	41350	41350	41350	20
428	20241119	134200	1225268300	41350	41450	41500	41350	11
429	20241119	134100	1224812200	41400	41400	41400	41400	12
430	20241119	134000	1224315400	41400	41400	41400	41400	13
431	20241119	133900	1223777200	41400	41450	41450	41400	3
432	20241119	133800	1223652950	41450	41450	41450	41450	11
433	20241119	133700	1223197000	41450	41450	41450	41450	0
434	20241119	133600	1223197000	41450	41500	41500	41450	59
435	20241119	133500	1220748750	41550	41450	41550	41450	62
436	20241119	133400	1218172850	41450	41500	41550	41450	23
437	20241119	133300	1217218950	41500	41550	41550	41400	28
438	20241119	133200	1216056900	41550	41350	41550	41350	65
439	20241119	133100	1213357950	41350	41600	41650	41350	7
440	20241119	133000	1213066900	41650	41650	41650	41250	82
441	20241119	132900	1209668550	41700	41550	41700	41550	26
442	20241119	132800	1208587150	41550	41550	41550	41550	8
443	20241119	132700	1208254750	41550	41500	41550	41400	137
444	20241119	132600	1202565350	41500	41400	41500	41350	287
445	20241119	132500	1190671500	41400	41400	41400	41350	100
446	20241119	132400	1186531650	41350	41300	41350	41100	209
447	20241119	132300	1177898650	41300	41300	41300	41200	389
448	20241119	132200	1161865450	41250	41300	41300	41250	42
449	20241119	132100	1160131100	41350	41250	41350	41250	64
450	20241119	132000	1157486000	41250	41250	41250	41250	3
451	20241119	131900	1157362250	41200	41250	41250	41200	61
452	20241119	131800	1154847050	41250	41300	41300	41250	17
453	20241119	131700	1154145600	41350	41200	41350	41200	10
454	20241119	131600	1153733450	41400	41200	41400	41100	144
455	20241119	131500	1147799200	41250	41300	41300	41250	24
456	20241119	131400	1146808300	41300	41400	41400	41300	21
457	20241119	131300	1145940000	41400	41400	41400	41050	220
458	20241119	131200	1136882300	41400	41400	41400	41400	71
459	20241119	131100	1133942900	41400	41400	41400	41400	17
460	20241119	131000	1133239100	41400	41300	41400	41300	635
461	20241119	130900	1106955900	41350	41300	41350	41100	240
462	20241119	130800	1097060900	41300	41300	41300	41300	54
463	20241119	130700	1094830700	41300	41250	41300	41050	110
464	20241119	130600	1090301900	41300	41300	41300	41000	112
465	20241119	130500	1085688350	41300	41300	41300	41250	20
466	20241119	130400	1084862550	41200	41200	41350	41200	370
467	20241119	130300	1069592350	41200	40900	41200	40900	257
468	20241119	130200	1059014200	41100	41100	41100	41100	1
469	20241119	130100	1058973100	41100	40850	41100	40850	71
470	20241119	130000	1056057500	41100	40950	41150	40900	865
471	20241119	125900	1020579500	40900	40850	40950	40850	250
472	20241119	125800	1010362450	40850	40850	40850	40850	11
473	20241119	125700	1009913100	40850	40850	40850	40850	4
474	20241119	125600	1009749700	40850	40850	40850	40850	12
475	20241119	125500	1009259500	40850	40850	40850	40850	65
476	20241119	125400	1006604250	40850	40850	40850	40850	14
477	20241119	125300	1006032350	40850	40850	40850	40800	25
478	20241119	125200	1005011250	40850	40800	40850	40750	107
479	20241119	125100	1000646700	40750	40750	40750	40750	3
480	20241119	125000	1000524450	40750	40750	40750	40750	2
481	20241119	124900	1000442950	40750	40650	40750	40650	11
482	20241119	124800	999995050	40650	40650	40650	40650	2
483	20241119	124700	999913750	40650	40650	40650	40650	19
484	20241119	124600	999141400	40650	40650	40650	40650	14
485	20241119	124500	998572300	40650	40750	40750	40650	416
486	20241119	124400	981631950	40800	40800	40800	40800	2
487	20241119	124300	981550350	40800	40800	40800	40800	50
488	20241119	124200	979510350	40800	40800	40800	40800	0
489	20241119	124100	979510350	40800	40800	40800	40800	3
490	20241119	124000	979387950	40800	40800	40850	40800	63
491	20241119	123900	976816000	40800	40800	40800	40800	14
492	20241119	123800	976244800	40800	40800	40800	40800	6
493	20241119	123700	976000000	40800	40750	40800	40750	31
494	20241119	123600	974735250	40700	40750	40750	40700	71
495	20241119	123500	971842950	40800	40800	40800	40800	0
496	20241119	123400	971842950	40800	40800	40850	40800	210
497	20241119	123300	963274900	40850	40850	40850	40850	0
498	20241119	123200	963274900	40850	40800	40850	40800	32
499	20241119	123100	961969000	40800	40850	40850	40750	65
500	20241119	123000	959318600	40850	40800	40850	40800	8
501	20241119	122900	958992050	40750	40750	40900	40700	422
502	20241119	122800	941787650	40750	40750	40750	40750	10
503	20241119	122700	941380150	40700	40700	40700	40700	11
504	20241119	122600	940932450	40700	40600	40700	40600	79
505	20241119	122500	937717700	40600	40700	40700	40600	18
506	20241119	122400	936985950	40650	40600	40700	40600	134
507	20241119	122300	931535600	40600	40650	40650	40600	13
508	20241119	122200	931007600	40650	40550	40650	40550	240
509	20241119	122100	921262900	40550	40550	40550	40550	66
510	20241119	122000	918586600	40650	40650	40650	40650	0
511	20241119	121900	918586600	40650	40550	40800	40550	93
512	20241119	121800	914812450	40550	40650	40650	40550	49
513	20241119	121700	912821100	40600	40400	40600	40400	5
514	20241119	121600	912618450	40650	40650	40650	40650	16
515	20241119	121500	911968050	40400	40450	40450	40400	82
516	20241119	121400	908652250	40750	40750	40750	40750	2
517	20241119	121300	908570750	40750	40750	40750	40750	0
518	20241119	121200	908570750	40750	40750	40750	40750	0
519	20241119	121100	908570750	40750	40750	40750	40750	0
520	20241119	121000	908570750	40750	40450	40750	40450	326
521	20241119	120900	895339900	40400	40400	40400	40400	0
522	20241119	120800	895339900	40400	40500	40500	40400	70
523	20241119	120700	892507300	40500	40500	40500	40500	0
524	20241119	120600	892507300	40500	40500	40500	40500	0
525	20241119	120500	892507300	40500	40500	40550	40500	121
526	20241119	120400	887606750	40500	40500	40500	40500	0
527	20241119	120300	887606750	40500	40500	40500	40500	0
528	20241119	120200	887606750	40500	40500	40500	40500	0
529	20241119	120100	887606750	40500	40500	40500	40500	1
530	20241119	120000	887566250	40500	40500	40500	40500	2
531	20241119	115900	887485250	40900	40900	41000	40000	852
532	20241119	115800	852923050	40950	40850	40950	40500	759
533	20241119	115700	821948500	40850	40750	40850	40750	75
534	20241119	115600	818888750	40650	40700	40700	40650	14
535	20241119	115500	818319150	40500	40500	40500	40500	1
536	20241119	115400	818278650	40750	40800	40800	40750	11
537	20241119	115300	817829900	40750	40450	40750	40450	224
538	20241119	115200	808736800	40500	40500	40500	40500	0
539	20241119	115100	808736800	40500	40700	40700	40500	62
540	20241119	115000	806213800	40500	40600	40650	40500	24
541	20241119	114900	805239200	40550	40450	40550	40450	52
542	20241119	114800	803133250	40450	40450	40450	40450	0
543	20241119	114700	803133250	40450	40450	40450	40450	0
544	20241119	114600	803133250	40450	40450	40450	40450	1
545	20241119	114500	803092800	40450	40450	40450	40450	0
546	20241119	114400	803092800	40450	40450	40450	40450	0
547	20241119	114300	803092800	40450	40450	40450	40450	4
548	20241119	114200	802931000	40350	40350	40350	40350	20
549	20241119	114100	802124000	40350	40350	40350	40350	1
550	20241119	114000	802083650	40500	40500	40500	40500	0
551	20241119	113900	802083650	40500	40500	40500	40500	70
552	20241119	113800	799248650	40400	40400	40400	40400	17
553	20241119	113700	798561850	40550	40550	40550	40550	2
554	20241119	113600	798480750	40550	40550	40550	40550	3
555	20241119	113500	798359100	40450	40450	40500	40450	20
556	20241119	113400	797550050	40500	40500	40500	40500	5
557	20241119	113300	797347550	40500	40500	40500	40500	132
558	20241119	113200	792001550	40400	40650	40650	40400	455
559	20241119	113100	773571600	40650	40700	40700	40650	20
560	20241119	113000	772758550	40650	40750	40750	40600	18
561	20241119	112900	772026200	40750	40600	40800	40550	158
562	20241119	112800	765612000	40550	40800	40800	40550	70
563	20241119	112700	762769200	40900	40650	40900	40650	206
564	20241119	112600	754372750	40600	40450	40600	40450	133
565	20241119	112500	748982350	40450	40400	40450	40350	39
566	20241119	112400	747406200	40250	40450	40450	40250	183
567	20241119	112300	740038700	40450	40500	40500	40250	85
568	20241119	112200	736612000	40550	40250	40550	40250	159
569	20241119	112100	730189350	40250	40250	40250	40250	0
570	20241119	112000	730189350	40250	40500	40500	40200	424
571	20241119	111900	713082950	40500	40450	40550	40200	255
572	20241119	111800	702789600	40500	40400	40500	40200	269
573	20241119	111700	691949400	40250	40250	40250	40250	0
574	20241119	111600	691949400	40250	40250	40250	40250	5
575	20241119	111500	691748150	40450	40450	40450	40450	0
576	20241119	111400	691748150	40450	40450	40450	40450	2
577	20241119	111300	691667250	40500	40500	40500	40500	1
578	20241119	111200	691626750	40500	40500	40500	40500	51
579	20241119	111100	689561250	40550	40550	40550	40550	9
580	20241119	111000	689196300	40550	40550	40550	40550	0
581	20241119	110900	689196300	40550	40550	40550	40550	4
582	20241119	110800	689034100	40550	40550	40550	40200	225
583	20241119	110700	679963400	40550	40600	40600	40550	60
584	20241119	110600	677527900	40200	40450	40650	40200	849
585	20241119	110500	643227050	40500	40450	40550	40200	364
586	20241119	110400	628526300	40450	40400	40500	40150	223
587	20241119	110300	619511250	40350	40450	40450	40350	153
588	20241119	110200	613326600	40450	40200	40500	40150	343
589	20241119	110100	599501100	40200	40350	40350	40200	31
590	20241119	110000	598250850	40350	40300	40350	40150	134
591	20241119	105900	592862550	40300	40300	40300	40300	80
592	20241119	105800	589638550	40450	40450	40450	40450	0
593	20241119	105700	589638550	40450	40350	40450	40050	481
594	20241119	105600	570268500	40150	40350	40400	40150	297
595	20241119	105500	558311700	40300	40200	40300	40200	272
596	20241119	105400	547356350	40300	40200	40300	40200	190
597	20241119	105300	539706350	40200	40250	40350	40200	331
598	20241119	105200	526385550	40350	40350	40350	40350	0
599	20241119	105100	526385550	40350	40350	40350	40350	10
600	20241119	105000	525982050	40350	40200	40350	39950	502
601	20241119	104900	505822100	39950	39950	39950	39950	0
602	20241119	104800	505822100	39950	39950	39950	39950	0
603	20241119	104700	505822100	39950	39950	39950	39950	0
604	20241119	104600	505822100	39950	39950	39950	39950	50
605	20241119	104500	503824600	39950	39950	39950	39950	1
606	20241119	104400	503784650	40200	40350	40350	40200	25
607	20241119	104300	502776500	39950	40250	40300	39950	405
608	20241119	104200	486543000	40250	40000	40250	39700	231
609	20241119	104100	477306150	40300	40300	40300	40300	0
610	20241119	104000	477306150	40300	40300	40300	40300	0
611	20241119	103900	477306150	40300	40300	40300	40300	0
612	20241119	103800	477306150	40300	40300	40300	40300	0
613	20241119	103700	477306150	40300	40250	40300	40250	2
614	20241119	103600	477225600	40300	40000	40300	40000	42
615	20241119	103500	475545050	40300	39950	40300	39750	254
616	20241119	103400	465355200	39950	39950	39950	39950	26
617	20241119	103300	464316500	39950	39950	39950	39950	28
618	20241119	103200	463197900	39850	39750	39900	39750	49
619	20241119	103100	461248650	39800	39850	39900	39800	31
620	20241119	103000	460013850	39750	39750	39750	39750	0
621	20241119	102900	460013850	39750	39750	39750	39750	0
622	20241119	102800	460013850	39750	39750	39750	39750	0
623	20241119	102700	460013850	39750	39750	39750	39750	1
624	20241119	102600	459974100	39700	39700	39700	39700	2
625	20241119	102500	459894700	39700	39700	39700	39700	2
626	20241119	102400	459815300	39700	39750	39750	39700	12
627	20241119	102300	459338800	39700	39800	39800	39700	160
628	20241119	102200	452982600	39800	39900	39950	39800	230
629	20241119	102100	443804600	39950	40250	40250	39950	71
630	20241119	102000	440965150	40200	40150	40200	40150	12
631	20241119	101900	440482800	40150	40200	40200	39900	12
632	20241119	101800	440000750	40200	40000	40200	39800	759
633	20241119	101700	409623000	40000	39900	40000	39750	445
634	20241119	101600	391831500	39850	39850	39850	39850	12
635	20241119	101500	391353300	39850	39850	39850	39850	4
636	20241119	101400	391193900	39900	39900	39900	39900	1
637	20241119	101300	391154000	39700	39700	39700	39700	0
638	20241119	101200	391154000	39700	39700	39700	39700	0
639	20241119	101100	391154000	39700	39700	39750	39700	22
640	20241119	101000	390280400	39700	39700	39700	39700	0
641	20241119	100900	390280400	39700	39800	39800	39700	223
642	20241119	100800	381411000	39800	39950	39950	39800	326
643	20241119	100700	368413500	39950	39950	39950	39950	247
644	20241119	100600	358545850	39950	39950	39950	39950	1
645	20241119	100500	358505900	39850	39850	39850	39850	52
646	20241119	100400	356433700	39850	39850	39850	39850	122
647	20241119	100300	351572000	39750	39850	39850	39750	60
648	20241119	100200	349186800	39850	39850	39850	39850	49
649	20241119	100100	347234150	39850	39850	39850	39800	76
650	20241119	100000	344206300	39550	39550	39550	39550	0
651	20241119	095900	344206300	39550	39550	39550	39550	1
652	20241119	095800	344166750	39600	39600	39600	39600	11
653	20241119	095700	343731150	39550	39600	39600	39550	25
654	20241119	095600	342742000	39500	39900	39900	39500	16
655	20241119	095500	342106000	39900	39550	39900	39350	405
656	20241119	095400	326054100	39550	39500	39550	39500	310
657	20241119	095300	313805600	39500	39350	39550	39250	246
658	20241119	095200	304082700	39350	39350	39350	39300	161
659	20241119	095100	297751000	39350	39350	39350	39350	11
660	20241119	095000	297318150	39550	39350	39550	39350	5
661	20241119	094900	297120850	39300	39300	39350	39300	202
662	20241119	094800	289181800	39300	39300	39350	39300	24
663	20241119	094700	288238550	39350	39400	39400	39350	142
664	20241119	094600	282646050	39400	39450	39450	39400	106
665	20241119	094500	278468750	39450	39500	39500	39450	187
666	20241119	094400	271090850	39450	39600	39600	39450	89
667	20241119	094300	267575600	39600	39500	39650	39500	10
668	20241119	094200	267179950	39500	39550	39550	39500	7
669	20241119	094100	266903300	39450	39600	39600	39450	15
670	20241119	094000	266311000	39600	39600	39600	39500	34
671	20241119	093900	264965100	39600	39450	39600	39450	26
672	20241119	093800	263938950	39450	39500	39500	39450	167
673	20241119	093700	257345850	39500	39500	39500	39500	127
674	20241119	093600	252329350	39500	39500	39500	39500	21
675	20241119	093500	251499850	39500	39500	39500	39500	18
676	20241119	093400	250788850	39550	39550	39550	39550	5
677	20241119	093300	250591100	39550	39650	39650	39450	511
678	20241119	093200	230379000	39650	39700	39700	39650	175
679	20241119	093100	223440200	39650	39700	39700	39650	43
680	20241119	093000	221735200	39650	39700	39700	39650	80
681	20241119	092900	218563150	39650	39600	39650	39600	14
682	20241119	092800	218008150	39600	40000	40000	39600	344
683	20241119	092700	204346250	39600	39600	39600	39600	2
684	20241119	092600	204267050	39950	39950	39950	39950	2
685	20241119	092500	204187150	39950	39600	40000	39600	150
686	20241119	092400	198206400	39600	39600	39600	39600	0
687	20241119	092300	198206400	39600	39850	39850	39600	100
688	20241119	092200	194239050	39750	39900	39900	39750	150
689	20241119	092100	188261050	39900	40200	40200	39900	42
690	20241119	092000	186582850	40200	39800	40200	39450	661
691	20241119	091900	160281350	39750	39800	39800	39750	19
692	20241119	091800	159525500	39750	39700	39750	39700	64
693	20241119	091700	156982650	39650	39650	39650	39650	0
694	20241119	091600	156982650	39650	39700	39700	39650	41
695	20241119	091500	155356850	39750	39650	39750	39650	178
696	20241119	091400	148292750	39600	39600	39600	39600	36
697	20241119	091300	146867150	39700	39700	39700	39500	148
698	20241119	091200	141018800	39750	39750	39750	39750	31
699	20241119	091100	139786550	39800	39600	39800	39450	143
700	20241119	091000	134138300	40000	40000	40000	40000	62
701	20241119	090900	131658300	40000	39750	40000	39750	614
702	20241119	090800	107138600	39450	39450	39750	39450	33
703	20241119	090700	105836450	39450	39500	39650	39450	300
704	20241119	090600	93988450	39400	39100	39400	39100	279
705	20241119	090500	83037000	39100	39400	39450	39100	453
706	20241119	090400	65217500	39400	39600	39600	39400	498
707	20241119	090300	45514950	39600	39800	39900	39600	67
708	20241119	090200	42855500	39900	39700	39900	39600	382
709	20241119	090100	27705800	39700	40250	40250	39700	171
710	20241119	090000	20866100	40300	40350	40450	40300	516