KissMeData/078340/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194800	2475754600	42350	42350	42350	42350	830
3	20241118	194700	2475754600	42350	42350	42350	42350	0
4	20241118	194600	2475754600	42350	42350	42350	42350	0
5	20241118	194500	2475754600	42350	42350	42350	42350	0
6	20241118	194400	2475754600	42350	42350	42350	42350	0
7	20241118	194300	2475754600	42350	42350	42350	42350	0
8	20241118	194200	2475754600	42350	42350	42350	42350	0
9	20241118	194100	2475754600	42350	42350	42350	42350	0
10	20241118	194000	2475754600	42350	42350	42350	42350	0
11	20241118	193900	2475754600	42350	42350	42350	42350	0
12	20241118	193800	2475754600	42350	42350	42350	42350	0
13	20241118	193700	2475754600	42350	42350	42350	42350	0
14	20241118	193600	2475754600	42350	42350	42350	42350	0
15	20241118	193500	2475754600	42350	42350	42350	42350	0
16	20241118	193400	2475754600	42350	42350	42350	42350	0
17	20241118	193300	2475754600	42350	42350	42350	42350	0
18	20241118	193200	2475754600	42350	42350	42350	42350	0
19	20241118	193100	2475754600	42350	42350	42350	42350	0
20	20241118	193000	2475754600	42350	42350	42350	42350	0
21	20241118	192900	2475754600	42350	42350	42350	42350	0
22	20241118	192800	2475754600	42350	42350	42350	42350	0
23	20241118	192700	2475754600	42350	42350	42350	42350	0
24	20241118	192600	2475754600	42350	42350	42350	42350	0
25	20241118	192500	2475754600	42350	42350	42350	42350	0
26	20241118	192400	2475754600	42350	42350	42350	42350	0
27	20241118	192300	2475754600	42350	42350	42350	42350	0
28	20241118	192200	2475754600	42350	42350	42350	42350	0
29	20241118	192100	2475754600	42350	42350	42350	42350	0
30	20241118	192000	2475754600	42350	42350	42350	42350	0
31	20241118	191900	2475754600	42350	42350	42350	42350	0
32	20241118	191800	2475754600	42350	42350	42350	42350	830
33	20241118	191700	2475754600	42350	42350	42350	42350	0
34	20241118	191600	2475754600	42350	42350	42350	42350	0
35	20241118	191500	2475754600	42350	42350	42350	42350	0
36	20241118	191400	2475754600	42350	42350	42350	42350	0
37	20241118	191300	2475754600	42350	42350	42350	42350	0
38	20241118	191200	2475754600	42350	42350	42350	42350	0
39	20241118	191100	2475754600	42350	42350	42350	42350	0
40	20241118	191000	2475754600	42350	42350	42350	42350	0
41	20241118	190900	2475754600	42350	42350	42350	42350	0
42	20241118	190800	2475754600	42350	42350	42350	42350	0
43	20241118	190700	2475754600	42350	42350	42350	42350	0
44	20241118	190600	2475754600	42350	42350	42350	42350	0
45	20241118	190500	2475754600	42350	42350	42350	42350	0
46	20241118	190400	2475754600	42350	42350	42350	42350	0
47	20241118	190300	2475754600	42350	42350	42350	42350	0
48	20241118	190200	2475754600	42350	42350	42350	42350	0
49	20241118	190100	2475754600	42350	42350	42350	42350	0
50	20241118	190000	2475754600	42350	42350	42350	42350	0
51	20241118	185900	2475754600	42350	42350	42350	42350	0
52	20241118	185800	2475754600	42350	42350	42350	42350	0
53	20241118	185700	2475754600	42350	42350	42350	42350	0
54	20241118	185600	2475754600	42350	42350	42350	42350	0
55	20241118	185500	2475754600	42350	42350	42350	42350	0
56	20241118	185400	2475754600	42350	42350	42350	42350	0
57	20241118	185300	2475754600	42350	42350	42350	42350	0
58	20241118	185200	2475754600	42350	42350	42350	42350	0
59	20241118	185100	2475754600	42350	42350	42350	42350	0
60	20241118	185000	2475754600	42350	42350	42350	42350	0
61	20241118	184900	2475754600	42350	42350	42350	42350	0
62	20241118	184800	2475754600	42350	42350	42350	42350	830
63	20241118	184700	2475754600	42350	42350	42350	42350	0
64	20241118	184600	2475754600	42350	42350	42350	42350	0
65	20241118	184500	2475754600	42350	42350	42350	42350	0
66	20241118	184400	2475754600	42350	42350	42350	42350	0
67	20241118	184300	2475754600	42350	42350	42350	42350	0
68	20241118	184200	2475754600	42350	42350	42350	42350	0
69	20241118	184100	2475754600	42350	42350	42350	42350	0
70	20241118	184000	2475754600	42350	42350	42350	42350	0
71	20241118	183900	2475754600	42350	42350	42350	42350	0
72	20241118	183800	2475754600	42350	42350	42350	42350	0
73	20241118	183700	2475754600	42350	42350	42350	42350	0
74	20241118	183600	2475754600	42350	42350	42350	42350	0
75	20241118	183500	2475754600	42350	42350	42350	42350	0
76	20241118	183400	2475754600	42350	42350	42350	42350	0
77	20241118	183300	2475754600	42350	42350	42350	42350	0
78	20241118	183200	2475754600	42350	42350	42350	42350	0
79	20241118	183100	2475754600	42350	42350	42350	42350	0
80	20241118	183000	2475754600	42350	42350	42350	42350	0
81	20241118	182900	2475754600	42350	42350	42350	42350	0
82	20241118	182800	2475754600	42350	42350	42350	42350	0
83	20241118	182700	2475754600	42350	42350	42350	42350	0
84	20241118	182600	2475754600	42350	42350	42350	42350	0
85	20241118	182500	2475754600	42350	42350	42350	42350	0
86	20241118	182400	2475754600	42350	42350	42350	42350	0
87	20241118	182300	2475754600	42350	42350	42350	42350	0
88	20241118	182200	2475754600	42350	42350	42350	42350	0
89	20241118	182100	2475754600	42350	42350	42350	42350	0
90	20241118	182000	2475754600	42350	42350	42350	42350	0
91	20241118	181900	2475754600	42350	42350	42350	42350	0
92	20241118	181800	2475754600	42350	42350	42350	42350	830
93	20241118	181700	2475754600	42350	42350	42350	42350	0
94	20241118	181600	2475754600	42350	42350	42350	42350	0
95	20241118	181500	2475754600	42350	42350	42350	42350	0
96	20241118	181400	2475754600	42350	42350	42350	42350	0
97	20241118	181300	2475754600	42350	42350	42350	42350	0
98	20241118	181200	2475754600	42350	42350	42350	42350	0
99	20241118	181100	2475754600	42350	42350	42350	42350	0
100	20241118	181000	2475754600	42350	42350	42350	42350	0
101	20241118	180900	2475754600	42350	42350	42350	42350	0
102	20241118	180800	2475754600	42350	42350	42350	42350	0
103	20241118	180700	2475754600	42350	42350	42350	42350	0
104	20241118	180600	2475754600	42350	42350	42350	42350	0
105	20241118	180500	2475754600	42350	42350	42350	42350	0
106	20241118	180400	2475754600	42350	42350	42350	42350	0
107	20241118	180300	2475754600	42350	42350	42350	42350	0
108	20241118	180200	2475754600	42350	42350	42350	42350	0
109	20241118	180100	2475754600	42350	42350	42350	42350	0
110	20241118	180000	2475754600	42350	42350	42350	42350	0
111	20241118	175900	2475754600	42350	42350	42350	42350	0
112	20241118	175800	2475754600	42350	42350	42350	42350	0
113	20241118	175700	2475754600	42350	42350	42350	42350	0
114	20241118	175600	2475754600	42350	42350	42350	42350	0
115	20241118	175500	2475754600	42350	42350	42350	42350	0
116	20241118	175400	2475754600	42350	42350	42350	42350	0
117	20241118	175300	2475754600	42350	42350	42350	42350	0
118	20241118	175200	2475754600	42350	42350	42350	42350	0
119	20241118	175100	2475754600	42350	42350	42350	42350	0
120	20241118	175000	2475754600	42350	42350	42350	42350	0
121	20241118	174900	2475754600	42350	42350	42350	42350	0
122	20241118	174800	2475754600	42350	42350	42350	42350	830
123	20241118	174700	2475754600	42350	42350	42350	42350	0
124	20241118	174600	2475754600	42350	42350	42350	42350	0
125	20241118	174500	2475754600	42350	42350	42350	42350	0
126	20241118	174400	2475754600	42350	42350	42350	42350	0
127	20241118	174300	2475754600	42350	42350	42350	42350	0
128	20241118	174200	2475754600	42350	42350	42350	42350	0
129	20241118	174100	2475754600	42350	42350	42350	42350	0
130	20241118	174000	2475754600	42350	42350	42350	42350	0
131	20241118	173900	2475754600	42350	42350	42350	42350	0
132	20241118	173800	2475754600	42350	42350	42350	42350	0
133	20241118	173700	2475754600	42350	42350	42350	42350	0
134	20241118	173600	2475754600	42350	42350	42350	42350	0
135	20241118	173500	2475754600	42350	42350	42350	42350	0
136	20241118	173400	2475754600	42350	42350	42350	42350	0
137	20241118	173300	2475754600	42350	42350	42350	42350	0
138	20241118	173200	2475754600	42350	42350	42350	42350	0
139	20241118	173100	2475754600	42350	42350	42350	42350	0
140	20241118	173000	2475754600	42350	42350	42350	42350	0
141	20241118	172900	2475754600	42350	42350	42350	42350	0
142	20241118	172800	2475754600	42350	42350	42350	42350	0
143	20241118	172700	2475754600	42350	42350	42350	42350	0
144	20241118	172600	2475754600	42350	42350	42350	42350	0
145	20241118	172500	2475754600	42350	42350	42350	42350	0
146	20241118	172400	2475754600	42350	42350	42350	42350	0
147	20241118	172300	2475754600	42350	42350	42350	42350	0
148	20241118	172200	2475754600	42350	42350	42350	42350	0
149	20241118	172100	2475754600	42350	42350	42350	42350	0
150	20241118	172000	2475754600	42350	42350	42350	42350	0
151	20241118	171900	2475754600	42350	42350	42350	42350	0
152	20241118	171800	2475754600	42350	42350	42350	42350	830
153	20241118	171700	2475754600	42350	42350	42350	42350	0
154	20241118	171600	2475754600	42350	42350	42350	42350	0
155	20241118	171500	2475754600	42350	42350	42350	42350	0
156	20241118	171400	2475754600	42350	42350	42350	42350	0
157	20241118	171300	2475754600	42350	42350	42350	42350	0
158	20241118	171200	2475754600	42350	42350	42350	42350	0
159	20241118	171100	2475754600	42350	42350	42350	42350	0
160	20241118	171000	2475754600	42350	42350	42350	42350	0
161	20241118	170900	2475754600	42350	42350	42350	42350	0
162	20241118	170800	2475754600	42350	42350	42350	42350	0
163	20241118	170700	2475754600	42350	42350	42350	42350	0
164	20241118	170600	2475754600	42350	42350	42350	42350	0
165	20241118	170500	2475754600	42350	42350	42350	42350	0
166	20241118	170400	2475754600	42350	42350	42350	42350	0
167	20241118	170300	2475754600	42350	42350	42350	42350	0
168	20241118	170200	2475754600	42350	42350	42350	42350	0
169	20241118	170100	2475754600	42350	42350	42350	42350	0
170	20241118	170000	2475754600	42350	42350	42350	42350	0
171	20241118	165900	2475754600	42350	42350	42350	42350	0
172	20241118	165800	2475754600	42350	42350	42350	42350	0
173	20241118	165700	2475754600	42350	42350	42350	42350	0
174	20241118	165600	2475754600	42350	42350	42350	42350	0
175	20241118	165500	2475754600	42350	42350	42350	42350	0
176	20241118	165400	2475754600	42350	42350	42350	42350	0
177	20241118	165300	2475754600	42350	42350	42350	42350	0
178	20241118	165200	2475754600	42350	42350	42350	42350	0
179	20241118	165100	2475754600	42350	42350	42350	42350	0
180	20241118	165000	2475754600	42350	42350	42350	42350	0
181	20241118	164900	2475754600	42350	42350	42350	42350	0
182	20241118	164800	2475754600	42350	42350	42350	42350	830
183	20241118	164700	2475754600	42350	42350	42350	42350	0
184	20241118	164600	2475754600	42350	42350	42350	42350	0
185	20241118	164500	2475754600	42350	42350	42350	42350	0
186	20241118	164400	2475754600	42350	42350	42350	42350	0
187	20241118	164300	2475754600	42350	42350	42350	42350	0
188	20241118	164200	2475754600	42350	42350	42350	42350	0
189	20241118	164100	2475754600	42350	42350	42350	42350	0
190	20241118	164000	2475754600	42350	42350	42350	42350	0
191	20241118	163900	2475754600	42350	42350	42350	42350	0
192	20241118	163800	2475754600	42350	42350	42350	42350	0
193	20241118	163700	2475754600	42350	42350	42350	42350	0
194	20241118	163600	2475754600	42350	42350	42350	42350	0
195	20241118	163500	2475754600	42350	42350	42350	42350	0
196	20241118	163400	2475754600	42350	42350	42350	42350	0
197	20241118	163300	2475754600	42350	42350	42350	42350	0
198	20241118	163200	2475754600	42350	42350	42350	42350	0
199	20241118	163100	2475754600	42350	42350	42350	42350	0
200	20241118	163000	2475754600	42350	42350	42350	42350	0
201	20241118	162900	2475754600	42350	42350	42350	42350	0
202	20241118	162800	2475754600	42350	42350	42350	42350	0
203	20241118	162700	2475754600	42350	42350	42350	42350	0
204	20241118	162600	2475754600	42350	42350	42350	42350	0
205	20241118	162500	2475754600	42350	42350	42350	42350	0
206	20241118	162400	2475754600	42350	42350	42350	42350	0
207	20241118	162300	2475754600	42350	42350	42350	42350	0
208	20241118	162200	2475754600	42350	42350	42350	42350	0
209	20241118	162100	2475754600	42350	42350	42350	42350	0
210	20241118	162000	2475754600	42350	42350	42350	42350	0
211	20241118	161900	2475754600	42350	42350	42350	42350	0
212	20241118	161800	2475754600	42350	42350	42350	42350	830
213	20241118	161700	2475754600	42350	42350	42350	42350	0
214	20241118	161600	2475754600	42350	42350	42350	42350	0
215	20241118	161500	2475754600	42350	42350	42350	42350	0
216	20241118	161400	2475754600	42350	42350	42350	42350	0
217	20241118	161300	2475754600	42350	42350	42350	42350	0
218	20241118	161200	2475754600	42350	42350	42350	42350	0
219	20241118	161100	2475754600	42350	42350	42350	42350	0
220	20241118	161000	2475754600	42350	42350	42350	42350	0
221	20241118	160900	2475754600	42350	42350	42350	42350	0
222	20241118	160800	2475754600	42350	42350	42350	42350	0
223	20241118	160700	2475754600	42350	42350	42350	42350	0
224	20241118	160600	2475754600	42350	42350	42350	42350	0
225	20241118	160500	2475754600	42350	42350	42350	42350	0
226	20241118	160400	2475754600	42350	42350	42350	42350	0
227	20241118	160300	2475754600	42350	42350	42350	42350	0
228	20241118	160200	2475754600	42350	42350	42350	42350	0
229	20241118	160100	2475754600	42350	42350	42350	42350	0
230	20241118	160000	2475754600	42350	42350	42350	42350	0
231	20241118	155900	2475754600	42350	42350	42350	42350	0
232	20241118	155800	2475754600	42350	42350	42350	42350	0
233	20241118	155700	2475754600	42350	42350	42350	42350	0
234	20241118	155600	2475754600	42350	42350	42350	42350	0
235	20241118	155500	2475754600	42350	42350	42350	42350	0
236	20241118	155400	2475754600	42350	42350	42350	42350	0
237	20241118	155300	2475754600	42350	42350	42350	42350	0
238	20241118	155200	2475754600	42350	42350	42350	42350	0
239	20241118	155100	2475754600	42350	42350	42350	42350	0
240	20241118	155000	2475754600	42350	42350	42350	42350	0
241	20241118	154900	2475754600	42350	42350	42350	42350	0
242	20241118	154800	2475754600	42350	42350	42350	42350	830
243	20241118	154700	2475754600	42350	42350	42350	42350	0
244	20241118	154600	2475754600	42350	42350	42350	42350	0
245	20241118	154500	2475754600	42350	42350	42350	42350	0
246	20241118	154400	2475754600	42350	42350	42350	42350	0
247	20241118	154300	2475754600	42350	42350	42350	42350	0
248	20241118	154200	2475754600	42350	42350	42350	42350	0
249	20241118	154100	2475754600	42350	42350	42350	42350	0
250	20241118	154000	2475754600	42350	42350	42350	42350	0
251	20241118	153900	2475754600	42350	42350	42350	42350	0
252	20241118	153800	2475754600	42350	42350	42350	42350	0
253	20241118	153700	2475754600	42350	42350	42350	42350	0
254	20241118	153600	2475754600	42350	42350	42350	42350	0
255	20241118	153500	2475754600	42350	42350	42350	42350	0
256	20241118	153400	2475754600	42350	42350	42350	42350	0
257	20241118	153300	2475754600	42350	42350	42350	42350	0
258	20241118	153200	2475754600	42350	42350	42350	42350	0
259	20241118	153100	2475754600	42350	42350	42350	42350	0
260	20241118	153000	2475754600	42350	42350	42350	42350	830
261	20241118	152900	2440604100	42350	42350	42350	42350	0
262	20241118	152800	2440604100	42350	42350	42350	42350	0
263	20241118	152700	2440604100	42350	42350	42350	42350	0
264	20241118	152600	2440604100	42350	42350	42350	42350	0
265	20241118	152500	2440604100	42350	42350	42350	42350	0
266	20241118	152400	2440604100	42350	42350	42350	42350	0
267	20241118	152300	2440604100	42350	42350	42350	42350	0
268	20241118	152200	2440604100	42350	42350	42350	42350	0
269	20241118	152100	2440604100	42350	42350	42350	42350	0
270	20241118	152000	2440604100	42350	42350	42350	42350	0
271	20241118	151900	2440604100	42350	42500	42500	42350	361
272	20241118	151800	2425293150	42550	42550	42600	42550	20
273	20241118	151700	2424442050	42600	42550	42600	42550	54
274	20241118	151600	2422144100	42600	42600	42600	42550	31
275	20241118	151500	2420823550	42600	42600	42600	42550	82
276	20241118	151400	2417333800	42600	42450	42600	42450	332
277	20241118	151300	2403226050	42450	42400	42450	42400	93
278	20241118	151200	2399282300	42450	42450	42450	42350	252
279	20241118	151100	2388604100	42400	42450	42450	42400	48
280	20241118	151000	2386568250	42450	42450	42450	42450	12
281	20241118	150900	2386058850	42450	42450	42450	42350	62
282	20241118	150800	2383430050	42450	42450	42450	42400	36
283	20241118	150700	2381902750	42400	42450	42450	42400	75
284	20241118	150600	2378722500	42450	42450	42450	42400	45
285	20241118	150500	2376813750	42450	42450	42450	42450	34
286	20241118	150400	2375370450	42450	42450	42450	42450	15
287	20241118	150300	2374733700	42450	42500	42500	42450	25
288	20241118	150200	2373671850	42500	42500	42500	42500	13
289	20241118	150100	2373119350	42500	42500	42500	42500	145
290	20241118	150000	2366956850	42500	42500	42500	42500	27
291	20241118	145900	2365809350	42400	42450	42450	42400	153
292	20241118	145800	2359314750	42400	42350	42400	42350	405
293	20241118	145700	2342152900	42350	42400	42400	42350	46
294	20241118	145600	2340204700	42350	42350	42350	42350	1
295	20241118	145500	2340162350	42450	42350	42450	42300	12
296	20241118	145400	2339654550	42300	42450	42450	42300	1150
297	20241118	145300	2290969100	42400	42450	42450	42400	36
298	20241118	145200	2289442050	42450	42450	42450	42450	6
299	20241118	145100	2289187350	42450	42450	42450	42450	48
300	20241118	145000	2287149750	42450	42450	42450	42450	2
301	20241118	144900	2287064850	42400	42400	42400	42400	2
302	20241118	144800	2286980050	42350	42400	42400	42350	20
303	20241118	144700	2286133000	42350	42550	42550	42350	752
304	20241118	144600	2254210100	42550	42550	42550	42550	1
305	20241118	144500	2254167550	42500	42550	42550	42500	123
306	20241118	144400	2248935550	42550	42550	42550	42550	1
307	20241118	144300	2248893000	42550	42550	42550	42550	54
308	20241118	144200	2246595300	42550	42550	42550	42550	30
309	20241118	144100	2245318800	42500	42500	42550	42500	111
310	20241118	144000	2240601250	42550	42550	42550	42500	69
311	20241118	143900	2237667550	42500	42550	42550	42500	43
312	20241118	143800	2235838050	42550	42550	42550	42550	62
313	20241118	143700	2233199950	42500	42500	42500	42500	238
314	20241118	143600	2223084950	42500	42500	42500	42500	33
315	20241118	143500	2221682450	42450	42500	42500	42450	16
316	20241118	143400	2221003200	42500	42450	42500	42450	158
317	20241118	143300	2214294350	42450	42400	42450	42400	277
318	20241118	143200	2202540700	42450	42450	42450	42450	12
319	20241118	143100	2202031300	42400	42400	42400	42400	100
320	20241118	143000	2197791300	42400	42400	42400	42400	1154
321	20241118	142900	2148861700	42400	42350	42400	42350	43
322	20241118	142800	2147040400	42400	42400	42400	42400	13
323	20241118	142700	2146489200	42350	42350	42350	42350	1
324	20241118	142600	2146446850	42400	42450	42450	42350	288
325	20241118	142500	2134235850	42450	42450	42450	42450	1
326	20241118	142400	2134193400	42400	42400	42400	42400	30
327	20241118	142300	2132921400	42400	42400	42400	42400	211
328	20241118	142200	2123975000	42400	42400	42400	42400	13
329	20241118	142100	2123423800	42450	42400	42450	42400	12
330	20241118	142000	2122914450	42350	42350	42350	42350	0
331	20241118	141900	2122914450	42350	42450	42450	42350	219
332	20241118	141800	2113622650	42450	42500	42500	42450	10
333	20241118	141700	2113198100	42450	42400	42500	42400	175
334	20241118	141600	2105771600	42350	42400	42400	42350	3
335	20241118	141500	2105644450	42400	42400	42400	42400	15
336	20241118	141400	2105008450	42400	42400	42400	42400	3
337	20241118	141300	2104881250	42400	42400	42400	42400	13
338	20241118	141200	2104330050	42400	42350	42400	42350	200
339	20241118	141100	2095856750	42350	42400	42400	42300	621
340	20241118	141000	2069567250	42400	42400	42450	42400	111
341	20241118	140900	2064860800	42450	42500	42500	42450	330
342	20241118	140800	2050851450	42500	42500	42500	42500	1
343	20241118	140700	2050808950	42450	42450	42450	42450	255
344	20241118	140600	2039984200	42450	42400	42500	42200	927
345	20241118	140500	2000771600	42450	42450	42450	42450	3
346	20241118	140400	2000644250	42500	42500	42500	42450	1060
347	20241118	140300	1955646100	42550	42550	42550	42550	0
348	20241118	140200	1955646100	42550	42500	42550	42500	16
349	20241118	140100	1954966050	42500	42450	42500	42450	100
350	20241118	140000	1950720850	42450	42500	42550	42450	71
351	20241118	135900	1947703600	42550	42500	42550	42500	223
352	20241118	135800	1938225700	42550	42500	42550	42500	114
353	20241118	135700	1933380000	42550	42550	42550	42550	0
354	20241118	135600	1933380000	42550	42550	42550	42550	10
355	20241118	135500	1932954500	42550	42550	42550	42550	1
356	20241118	135400	1932911950	42550	42550	42550	42550	14
357	20241118	135300	1932316250	42550	42550	42550	42550	0
358	20241118	135200	1932316250	42550	42550	42550	42500	302
359	20241118	135100	1919480250	42550	42550	42550	42550	0
360	20241118	135000	1919480250	42550	42550	42550	42550	28
361	20241118	134900	1918288850	42550	42550	42550	42500	146
362	20241118	134800	1912078550	42550	42550	42550	42550	0
363	20241118	134700	1912078550	42550	42550	42550	42550	12
364	20241118	134600	1911567950	42550	42550	42550	42550	0
365	20241118	134500	1911567950	42550	42550	42550	42550	15
366	20241118	134400	1910929700	42550	42550	42550	42550	0
367	20241118	134300	1910929700	42550	42500	42550	42500	58
368	20241118	134200	1908464600	42500	42500	42500	42500	7
369	20241118	134100	1908167100	42500	42500	42500	42500	16
370	20241118	134000	1907487100	42500	42500	42500	42500	1
371	20241118	133900	1907444600	42500	42500	42500	42500	13
372	20241118	133800	1906892100	42500	42500	42500	42500	0
373	20241118	133700	1906892100	42500	42500	42500	42500	12
374	20241118	133600	1906382100	42500	42500	42500	42500	13
375	20241118	133500	1905829600	42500	42500	42500	42500	12
376	20241118	133400	1905319600	42500	42500	42500	42500	0
377	20241118	133300	1905319600	42500	42500	42500	42500	16
378	20241118	133200	1904639600	42500	42500	42500	42500	5
379	20241118	133100	1904427100	42500	42500	42500	42500	28
380	20241118	133000	1903237100	42500	42500	42500	42500	132
381	20241118	132900	1897627100	42500	42500	42500	42450	238
382	20241118	132800	1887512150	42450	42500	42500	42450	24
383	20241118	132700	1886492650	42500	42350	42500	42350	463
384	20241118	132600	1866876000	42350	42350	42350	42350	11
385	20241118	132500	1866410150	42350	42350	42350	42300	21
386	20241118	132400	1865520900	42350	42350	42350	42350	13
387	20241118	132300	1864970350	42350	42350	42350	42350	11
388	20241118	132200	1864504500	42300	42250	42350	42250	192
389	20241118	132100	1856389500	42250	42200	42250	42200	49
390	20241118	132000	1854321250	42200	42250	42250	42200	112
391	20241118	131900	1849593800	42200	42250	42250	42200	11
392	20241118	131800	1849129100	42250	42250	42250	42250	12
393	20241118	131700	1848622100	42250	42250	42250	42250	10
394	20241118	131600	1848199600	42200	42350	42350	42200	162
395	20241118	131500	1841350800	42300	42350	42350	42300	11
396	20241118	131400	1840885000	42350	42350	42350	42350	37
397	20241118	131300	1839318050	42350	42350	42350	42350	9
398	20241118	131200	1838936900	42300	42300	42300	42300	0
399	20241118	131100	1838936900	42300	42300	42300	42300	21
400	20241118	131000	1838048600	42250	42250	42250	42250	3
401	20241118	130900	1837921850	42300	42300	42300	42300	12
402	20241118	130800	1837414250	42250	42250	42250	42250	91
403	20241118	130700	1833569500	42250	42350	42350	42250	302
404	20241118	130600	1820791300	42400	42350	42400	42350	51
405	20241118	130500	1818630950	42400	42400	42400	42400	10
406	20241118	130400	1818206950	42400	42350	42400	42350	18
407	20241118	130300	1817444200	42400	42400	42400	42400	12
408	20241118	130200	1816935400	42350	42350	42350	42350	11
409	20241118	130100	1816469550	42350	42350	42350	42350	5
410	20241118	130000	1816257800	42350	42350	42350	42350	26
411	20241118	125900	1815156700	42350	42350	42350	42350	98
412	20241118	125800	1811006400	42350	42350	42350	42350	11
413	20241118	125700	1810540550	42300	42250	42300	42250	238
414	20241118	125600	1800479100	42250	42250	42250	42250	11
415	20241118	125500	1800014350	42250	42250	42250	42250	0
416	20241118	125400	1800014350	42250	42200	42250	42200	27
417	20241118	125300	1798873900	42250	42200	42250	42200	37
418	20241118	125200	1797312400	42250	42250	42250	42250	22
419	20241118	125100	1796382900	42300	42300	42300	42300	0
420	20241118	125000	1796382900	42300	42250	42350	42250	59
421	20241118	124900	1793887300	42250	42250	42250	42250	39
422	20241118	124800	1792239550	42250	42250	42250	42200	92
423	20241118	124700	1788355050	42250	42250	42250	42250	1
424	20241118	124600	1788312800	42200	42250	42250	42200	34
425	20241118	124500	1786877400	42300	42300	42300	42300	9
426	20241118	124400	1786496700	42200	42250	42250	42200	17
427	20241118	124300	1785778700	42150	42250	42250	42150	730
428	20241118	124200	1754998500	42250	42250	42250	42200	62
429	20241118	124100	1752379750	42250	42200	42250	42200	206
430	20241118	124000	1743683100	42200	42250	42250	42200	56
431	20241118	123900	1741319400	42200	42250	42250	42200	142
432	20241118	123800	1735325550	42250	42250	42250	42250	441
433	20241118	123700	1716693300	42300	42300	42300	42300	22
434	20241118	123600	1715762700	42300	42300	42300	42300	25
435	20241118	123500	1714705200	42300	42300	42300	42300	20
436	20241118	123400	1713859200	42300	42300	42300	42300	10
437	20241118	123300	1713436200	42300	42300	42300	42300	63
438	20241118	123200	1710771300	42300	42300	42300	42300	3
439	20241118	123100	1710644400	42300	42350	42350	42300	446
440	20241118	123000	1691766300	42400	42400	42400	42400	0
441	20241118	122900	1691766300	42400	42400	42400	42400	22
442	20241118	122800	1690833500	42350	42400	42400	42350	29
443	20241118	122700	1689605300	42400	42400	42400	42400	20
444	20241118	122600	1688757300	42350	42350	42350	42350	3
445	20241118	122500	1688630250	42350	42400	42400	42350	45
446	20241118	122400	1686723400	42350	42250	42350	42250	1274
447	20241118	122300	1632832450	42200	42350	42350	42200	1670
448	20241118	122200	1562243600	42400	42400	42400	42400	212
449	20241118	122100	1553254800	42450	42450	42450	42450	151
450	20241118	122000	1546844850	42450	42450	42450	42450	16
451	20241118	121900	1546165650	42400	42450	42450	42400	271
452	20241118	121800	1534663200	42400	42450	42450	42400	33
453	20241118	121700	1533262750	42400	42400	42400	42400	110
454	20241118	121600	1528598750	42450	42400	42450	42400	312
455	20241118	121500	1515369350	42400	42500	42500	42400	46
456	20241118	121400	1513417750	42500	42500	42500	42500	3
457	20241118	121300	1513290250	42500	42500	42500	42500	0
458	20241118	121200	1513290250	42500	42500	42500	42400	98
459	20241118	121100	1509131400	42400	42450	42450	42400	188
460	20241118	121000	1501159650	42450	42450	42450	42450	10
461	20241118	120900	1500735150	42500	42500	42500	42500	1
462	20241118	120800	1500692650	42450	42450	42450	42450	234
463	20241118	120700	1490759350	42400	42400	42450	42400	288
464	20241118	120600	1478535250	42350	42450	42450	42350	32
465	20241118	120500	1477178200	42400	42400	42450	42400	5
466	20241118	120400	1476966150	42400	42400	42450	42400	33
467	20241118	120300	1475566700	42350	42350	42350	42350	23
468	20241118	120200	1474592650	42350	42450	42450	42350	651
469	20241118	120100	1447003900	42450	42450	42450	42450	427
470	20241118	120000	1428877750	42450	42450	42450	42450	144
471	20241118	115900	1422764950	42500	42450	42500	42450	101
472	20241118	115800	1418476400	42500	42500	42500	42500	12
473	20241118	115700	1417966400	42500	42550	42550	42500	376
474	20241118	115600	1401985600	42600	42550	42600	42550	12
475	20241118	115500	1401474950	42600	42600	42600	42600	9
476	20241118	115400	1401091550	42550	42550	42550	42550	25
477	20241118	115300	1400027800	42600	42600	42600	42550	51
478	20241118	115200	1397856050	42600	42600	42600	42600	200
479	20241118	115100	1389336050	42650	42500	42650	42500	196
480	20241118	115000	1381003500	42550	42550	42550	42550	1
481	20241118	114900	1380960950	42600	42550	42600	42550	91
482	20241118	114800	1377085800	42500	42550	42550	42500	13
483	20241118	114700	1376533050	42550	42650	42650	42550	90
484	20241118	114600	1372700850	42650	42650	42650	42650	0
485	20241118	114500	1372700850	42650	42650	42650	42650	9
486	20241118	114400	1372317000	42650	42600	42650	42600	70
487	20241118	114300	1369334500	42600	42600	42600	42600	10
488	20241118	114200	1368908500	42600	42600	42600	42600	14
489	20241118	114100	1368312100	42600	42600	42600	42600	15
490	20241118	114000	1367673100	42650	42650	42650	42650	11
491	20241118	113900	1367203950	42650	42650	42650	42650	9
492	20241118	113800	1366820100	42600	42600	42600	42600	36
493	20241118	113700	1365286500	42650	42650	42650	42650	0
494	20241118	113600	1365286500	42650	42650	42650	42650	20
495	20241118	113500	1364433500	42600	42600	42600	42600	0
496	20241118	113400	1364433500	42600	42600	42600	42600	13
497	20241118	113300	1363879700	42600	42600	42600	42600	1
498	20241118	113200	1363837100	42600	42600	42650	42500	1701
499	20241118	113100	1291477450	42550	42550	42550	42550	75
500	20241118	113000	1288286200	42650	42600	42700	42600	652
501	20241118	112900	1260499650	42600	42650	42650	42600	402
502	20241118	112800	1243362850	42700	42700	42700	42700	20
503	20241118	112700	1242508850	42650	42650	42650	42650	1
504	20241118	112600	1242466200	42700	42700	42700	42700	10
505	20241118	112500	1242039200	42700	42700	42700	42700	11
506	20241118	112400	1241569500	42650	42650	42700	42650	85
507	20241118	112300	1237943800	42650	42600	42650	42600	145
508	20241118	112200	1231765750	42600	42700	42700	42600	276
509	20241118	112100	1220006450	42700	42700	42700	42700	14
510	20241118	112000	1219408650	42700	42700	42700	42700	9
511	20241118	111900	1219024350	42700	42700	42700	42700	10
512	20241118	111800	1218597350	42700	42700	42700	42700	11
513	20241118	111700	1218127650	42700	42700	42700	42700	112
514	20241118	111600	1213345250	42650	42700	42700	42650	91
515	20241118	111500	1209459800	42750	42800	42800	42700	484
516	20241118	111400	1188767950	42850	42850	42850	42850	10
517	20241118	111300	1188339450	42900	42850	42900	42850	20
518	20241118	111200	1187482000	42850	42850	42850	42800	114
519	20241118	111100	1182597750	42850	42850	42850	42850	22
520	20241118	111000	1181655050	42850	42850	42850	42850	8
521	20241118	110900	1181312250	42850	42850	42850	42800	23
522	20241118	110800	1180326800	42850	42850	42850	42850	12
523	20241118	110700	1179812600	42850	42850	42850	42800	202
524	20241118	110600	1171162800	42800	42800	42800	42800	7
525	20241118	110500	1170863200	42800	42800	42800	42800	8
526	20241118	110400	1170520800	42800	42800	42800	42800	11
527	20241118	110300	1170050000	42800	42800	42800	42800	10
528	20241118	110200	1169622000	42800	42800	42800	42750	84
529	20241118	110100	1166027300	42800	42850	42850	42800	12
530	20241118	110000	1165513250	42850	42850	42850	42850	15
531	20241118	105900	1164870500	42850	42750	42850	42750	51
532	20241118	105800	1162690150	42750	42800	42800	42700	544
533	20241118	105700	1139434750	42800	42800	42800	42800	10
534	20241118	105600	1139006750	42800	42800	42800	42800	24
535	20241118	105500	1137979550	42800	42750	42800	42750	69
536	20241118	105400	1135029750	42750	42750	42750	42750	11
537	20241118	105300	1134559500	42750	42750	42750	42750	0
538	20241118	105200	1134559500	42750	42700	42750	42700	11
539	20241118	105100	1134089300	42700	42700	42700	42650	22
540	20241118	105000	1133150450	42700	42700	42750	42700	74
541	20241118	104900	1129990400	42650	42650	42650	42650	21
542	20241118	104800	1129094750	42550	42550	42600	42550	105
543	20241118	104700	1124626550	42550	42600	42600	42500	534
544	20241118	104600	1101917300	42650	42600	42650	42600	91
545	20241118	104500	1098040200	42600	42650	42650	42550	1011
546	20241118	104400	1054987400	42700	42700	42700	42700	13
547	20241118	104300	1054432300	42700	42700	42700	42700	0
548	20241118	104200	1054432300	42700	42700	42700	42700	12
549	20241118	104100	1053919900	42700	42700	42700	42700	3
550	20241118	104000	1053791800	42700	42700	42750	42700	13
551	20241118	103900	1053236650	42750	42750	42750	42750	3
552	20241118	103800	1053108400	42750	42750	42750	42750	0
553	20241118	103700	1053108400	42750	42650	42750	42600	488
554	20241118	103600	1032299050	42650	42650	42650	42650	114
555	20241118	103500	1027436950	42650	42700	42700	42650	451
556	20241118	103400	1008193850	42700	42750	42750	42700	55
557	20241118	103300	1005844900	42750	42800	42800	42750	95
558	20241118	103200	1001783600	42800	42800	42800	42800	9
559	20241118	103100	1001398400	42800	42800	42800	42800	1
560	20241118	103000	1001355600	42750	42750	42750	42750	20
561	20241118	102900	1000500600	42750	42750	42800	42750	37
562	20241118	102800	998918350	42750	42750	42750	42750	26
563	20241118	102700	997806850	42800	42750	42800	42750	60
564	20241118	102600	995241400	42750	42750	42750	42700	606
565	20241118	102500	969337050	42800	42850	42850	42800	811
566	20241118	102400	934616300	42900	42900	42900	42900	10
567	20241118	102300	934187300	42900	42900	42900	42900	10
568	20241118	102200	933758300	42900	42900	42900	42900	0
569	20241118	102100	933758300	42900	42850	42900	42850	28
570	20241118	102000	932558000	42850	42850	42850	42850	63
571	20241118	101900	929858450	42900	42950	42950	42900	237
572	20241118	101800	919690750	42950	43000	43000	42950	27
573	20241118	101700	918530800	42950	42950	42950	42950	3
574	20241118	101600	918401950	43000	42900	43000	42900	85
575	20241118	101500	914755350	42850	42900	42900	42850	59
576	20241118	101400	912226750	42900	42900	42900	42900	24
577	20241118	101300	911197150	42900	42900	42900	42900	25
578	20241118	101200	910124650	42900	42850	42900	42850	7
579	20241118	101100	909824650	42850	42950	42950	42850	274
580	20241118	101000	898075100	42950	42950	42950	42950	92
581	20241118	100900	894123700	42950	42900	42950	42900	3
582	20241118	100800	893994950	42900	42850	42900	42850	107
583	20241118	100700	889404700	42850	42800	42850	42800	139
584	20241118	100600	883454150	42800	42950	42950	42800	124
585	20241118	100500	878135200	42950	43000	43050	42950	480
586	20241118	100400	857495650	43000	43050	43050	43000	104
587	20241118	100300	853019300	43100	43100	43100	43100	19
588	20241118	100200	852200400	43100	43200	43200	43100	467
589	20241118	100100	832043850	43200	43200	43250	43100	369
590	20241118	100000	816104800	43200	43200	43200	43150	8
591	20241118	095900	815759250	43200	43200	43200	43200	53
592	20241118	095800	813469650	43200	43200	43200	43150	15
593	20241118	095700	812821700	43150	43200	43200	43150	10
594	20241118	095600	812389900	43200	43150	43250	43150	236
595	20241118	095500	802193550	43150	43150	43150	43150	130
596	20241118	095400	796584050	43200	43150	43200	43150	45
597	20241118	095300	794641750	43200	43200	43200	43150	17
598	20241118	095200	793907650	43200	43200	43200	43150	15
599	20241118	095100	793259750	43200	43250	43300	43200	34
600	20241118	095000	791790550	43250	43300	43350	43250	61
601	20241118	094900	789149350	43300	43350	43350	43300	76
602	20241118	094800	785856100	43350	43300	43350	43300	132
603	20241118	094700	780138650	43300	43300	43300	43150	58
604	20241118	094600	777630450	43250	43100	43250	43100	329
605	20241118	094500	763420800	43100	43100	43150	43100	17
606	20241118	094400	762688000	43100	43050	43100	43050	73
607	20241118	094300	759544700	43050	43100	43100	43050	172
608	20241118	094200	752140000	43100	43150	43150	43050	61
609	20241118	094100	749511050	43100	43100	43150	43050	136
610	20241118	094000	743649550	43100	43100	43100	43000	41
611	20241118	093900	741884900	43100	43100	43150	43100	296
612	20241118	093800	729127200	43050	43050	43050	43050	211
613	20241118	093700	720043650	43050	43000	43050	43000	111
614	20241118	093600	715270100	43000	42950	43000	42900	666
615	20241118	093500	686668700	42950	42950	42950	42950	11
616	20241118	093400	686196250	42800	42900	42900	42800	115
617	20241118	093300	681271450	42950	42950	42950	42800	74
618	20241118	093200	678094650	42950	42800	42950	42800	475
619	20241118	093100	657737650	42800	42850	42850	42800	381
620	20241118	093000	641419800	42850	42900	43000	42850	107
621	20241118	092900	636828850	42900	42950	42950	42900	95
622	20241118	092800	632751450	42950	42750	42950	42750	1251
623	20241118	092700	579199800	42750	42750	42750	42700	112
624	20241118	092600	574416850	42700	42750	42750	42700	142
625	20241118	092500	568353200	42750	42750	42750	42750	42
626	20241118	092400	566557700	42750	42750	42750	42750	193
627	20241118	092300	558306950	42750	42800	42800	42750	416
628	20241118	092200	540512900	42800	42750	42800	42750	24
629	20241118	092100	539486750	42900	42750	42900	42750	997
630	20241118	092000	496776750	42750	42850	42850	42750	207
631	20241118	091900	487917150	42800	42800	42850	42800	206
632	20241118	091800	479100300	42800	42650	42850	42650	742
633	20241118	091700	447420400	42600	42600	42600	42600	202
634	20241118	091600	438815200	42550	42650	42650	42500	586
635	20241118	091500	413886150	42600	42600	42600	42600	336
636	20241118	091400	399572550	42550	42500	42550	42450	221
637	20241118	091300	390174300	42500	42500	42500	42450	101
638	20241118	091200	385883100	42450	42450	42450	42350	43
639	20241118	091100	384058800	42400	42500	42500	42350	175
640	20241118	091000	376641550	42500	42400	42500	42200	213
641	20241118	090900	367622300	42250	42200	42250	42150	317
642	20241118	090800	354255150	42250	42350	42600	42250	1005
643	20241118	090700	311744950	42350	42650	42650	42350	515
644	20241118	090600	289926300	42650	42750	42750	42400	3804
645	20241118	090500	128403600	42700	42550	42700	42450	607
646	20241118	090400	102612500	42600	42700	42850	42600	886
647	20241118	090300	64798450	42650	42750	42900	42650	665
648	20241118	090200	36364900	42700	42550	42700	42450	717
649	20241118	090100	5822250	42500	42550	42550	42500	6
650	20241118	090000	5567200	42550	42550	42550	42350	131