KissMeData/001530/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183400	3949041000	42500	42500	42500	42500	2519
3	20241120	183300	3949041000	42500	42500	42500	42500	0
4	20241120	183200	3949041000	42500	42500	42500	42500	0
5	20241120	183100	3949041000	42500	42500	42500	42500	0
6	20241120	183000	3949041000	42500	42500	42500	42500	0
7	20241120	182900	3949041000	42500	42500	42500	42500	0
8	20241120	182800	3949041000	42500	42500	42500	42500	0
9	20241120	182700	3949041000	42500	42500	42500	42500	0
10	20241120	182600	3949041000	42500	42500	42500	42500	0
11	20241120	182500	3949041000	42500	42500	42500	42500	0
12	20241120	182400	3949041000	42500	42500	42500	42500	0
13	20241120	182300	3949041000	42500	42500	42500	42500	0
14	20241120	182200	3949041000	42500	42500	42500	42500	0
15	20241120	182100	3949041000	42500	42500	42500	42500	0
16	20241120	182000	3949041000	42500	42500	42500	42500	0
17	20241120	181900	3949041000	42500	42500	42500	42500	0
18	20241120	181800	3949041000	42500	42500	42500	42500	0
19	20241120	181700	3949041000	42500	42500	42500	42500	0
20	20241120	181600	3949041000	42500	42500	42500	42500	0
21	20241120	181500	3949041000	42500	42500	42500	42500	0
22	20241120	181400	3949041000	42500	42500	42500	42500	0
23	20241120	181300	3949041000	42500	42500	42500	42500	0
24	20241120	181200	3949041000	42500	42500	42500	42500	0
25	20241120	181100	3949041000	42500	42500	42500	42500	0
26	20241120	181000	3949041000	42500	42500	42500	42500	0
27	20241120	180900	3949041000	42500	42500	42500	42500	0
28	20241120	180800	3949041000	42500	42500	42500	42500	0
29	20241120	180700	3949041000	42500	42500	42500	42500	0
30	20241120	180600	3949041000	42500	42500	42500	42500	0
31	20241120	180500	3949041000	42500	42500	42500	42500	0
32	20241120	180400	3949041000	42500	42500	42500	42500	2519
33	20241120	180300	3949041000	42500	42500	42500	42500	0
34	20241120	180200	3949041000	42500	42500	42500	42500	0
35	20241120	180100	3949041000	42500	42500	42500	42500	0
36	20241120	180000	3949041000	42500	42500	42500	42500	0
37	20241120	175900	3949041000	42500	42500	42500	42500	0
38	20241120	175800	3949041000	42500	42500	42500	42500	0
39	20241120	175700	3949041000	42500	42500	42500	42500	0
40	20241120	175600	3949041000	42500	42500	42500	42500	0
41	20241120	175500	3949041000	42500	42500	42500	42500	0
42	20241120	175400	3949041000	42500	42500	42500	42500	0
43	20241120	175300	3949041000	42500	42500	42500	42500	0
44	20241120	175200	3949041000	42500	42500	42500	42500	0
45	20241120	175100	3949041000	42500	42500	42500	42500	0
46	20241120	175000	3949041000	42500	42500	42500	42500	0
47	20241120	174900	3949041000	42500	42500	42500	42500	0
48	20241120	174800	3949041000	42500	42500	42500	42500	0
49	20241120	174700	3949041000	42500	42500	42500	42500	0
50	20241120	174600	3949041000	42500	42500	42500	42500	0
51	20241120	174500	3949041000	42500	42500	42500	42500	0
52	20241120	174400	3949041000	42500	42500	42500	42500	0
53	20241120	174300	3949041000	42500	42500	42500	42500	0
54	20241120	174200	3949041000	42500	42500	42500	42500	0
55	20241120	174100	3949041000	42500	42500	42500	42500	0
56	20241120	174000	3949041000	42500	42500	42500	42500	0
57	20241120	173900	3949041000	42500	42500	42500	42500	0
58	20241120	173800	3949041000	42500	42500	42500	42500	0
59	20241120	173700	3949041000	42500	42500	42500	42500	0
60	20241120	173600	3949041000	42500	42500	42500	42500	0
61	20241120	173500	3949041000	42500	42500	42500	42500	0
62	20241120	173400	3949041000	42500	42500	42500	42500	2519
63	20241120	173300	3949041000	42500	42500	42500	42500	0
64	20241120	173200	3949041000	42500	42500	42500	42500	0
65	20241120	173100	3949041000	42500	42500	42500	42500	0
66	20241120	173000	3949041000	42500	42500	42500	42500	0
67	20241120	172900	3949041000	42500	42500	42500	42500	0
68	20241120	172800	3949041000	42500	42500	42500	42500	0
69	20241120	172700	3949041000	42500	42500	42500	42500	0
70	20241120	172600	3949041000	42500	42500	42500	42500	0
71	20241120	172500	3949041000	42500	42500	42500	42500	0
72	20241120	172400	3949041000	42500	42500	42500	42500	0
73	20241120	172300	3949041000	42500	42500	42500	42500	0
74	20241120	172200	3949041000	42500	42500	42500	42500	0
75	20241120	172100	3949041000	42500	42500	42500	42500	0
76	20241120	172000	3949041000	42500	42500	42500	42500	0
77	20241120	171900	3949041000	42500	42500	42500	42500	0
78	20241120	171800	3949041000	42500	42500	42500	42500	0
79	20241120	171700	3949041000	42500	42500	42500	42500	0
80	20241120	171600	3949041000	42500	42500	42500	42500	0
81	20241120	171500	3949041000	42500	42500	42500	42500	0
82	20241120	171400	3949041000	42500	42500	42500	42500	0
83	20241120	171300	3949041000	42500	42500	42500	42500	0
84	20241120	171200	3949041000	42500	42500	42500	42500	0
85	20241120	171100	3949041000	42500	42500	42500	42500	0
86	20241120	171000	3949041000	42500	42500	42500	42500	0
87	20241120	170900	3949041000	42500	42500	42500	42500	0
88	20241120	170800	3949041000	42500	42500	42500	42500	0
89	20241120	170700	3949041000	42500	42500	42500	42500	0
90	20241120	170600	3949041000	42500	42500	42500	42500	0
91	20241120	170500	3949041000	42500	42500	42500	42500	0
92	20241120	170400	3949041000	42500	42500	42500	42500	2519
93	20241120	170300	3949041000	42500	42500	42500	42500	0
94	20241120	170200	3949041000	42500	42500	42500	42500	0
95	20241120	170100	3949041000	42500	42500	42500	42500	0
96	20241120	170000	3949041000	42500	42500	42500	42500	0
97	20241120	165900	3949041000	42500	42500	42500	42500	0
98	20241120	165800	3949041000	42500	42500	42500	42500	0
99	20241120	165700	3949041000	42500	42500	42500	42500	0
100	20241120	165600	3949041000	42500	42500	42500	42500	0
101	20241120	165500	3949041000	42500	42500	42500	42500	0
102	20241120	165400	3949041000	42500	42500	42500	42500	0
103	20241120	165300	3949041000	42500	42500	42500	42500	0
104	20241120	165200	3949041000	42500	42500	42500	42500	0
105	20241120	165100	3949041000	42500	42500	42500	42500	0
106	20241120	165000	3949041000	42500	42500	42500	42500	0
107	20241120	164900	3949041000	42500	42500	42500	42500	0
108	20241120	164800	3949041000	42500	42500	42500	42500	0
109	20241120	164700	3949041000	42500	42500	42500	42500	0
110	20241120	164600	3949041000	42500	42500	42500	42500	0
111	20241120	164500	3949041000	42500	42500	42500	42500	0
112	20241120	164400	3949041000	42500	42500	42500	42500	0
113	20241120	164300	3949041000	42500	42500	42500	42500	0
114	20241120	164200	3949041000	42500	42500	42500	42500	0
115	20241120	164100	3949041000	42500	42500	42500	42500	0
116	20241120	164000	3949041000	42500	42500	42500	42500	0
117	20241120	163900	3949041000	42500	42500	42500	42500	0
118	20241120	163800	3949041000	42500	42500	42500	42500	0
119	20241120	163700	3949041000	42500	42500	42500	42500	0
120	20241120	163600	3949041000	42500	42500	42500	42500	0
121	20241120	163500	3949041000	42500	42500	42500	42500	0
122	20241120	163400	3949041000	42500	42500	42500	42500	2519
123	20241120	163300	3949041000	42500	42500	42500	42500	0
124	20241120	163200	3949041000	42500	42500	42500	42500	0
125	20241120	163100	3949041000	42500	42500	42500	42500	0
126	20241120	163000	3949041000	42500	42500	42500	42500	0
127	20241120	162900	3949041000	42500	42500	42500	42500	0
128	20241120	162800	3949041000	42500	42500	42500	42500	0
129	20241120	162700	3949041000	42500	42500	42500	42500	0
130	20241120	162600	3949041000	42500	42500	42500	42500	0
131	20241120	162500	3949041000	42500	42500	42500	42500	0
132	20241120	162400	3949041000	42500	42500	42500	42500	0
133	20241120	162300	3949041000	42500	42500	42500	42500	0
134	20241120	162200	3949041000	42500	42500	42500	42500	0
135	20241120	162100	3949041000	42500	42500	42500	42500	0
136	20241120	162000	3949041000	42500	42500	42500	42500	0
137	20241120	161900	3949041000	42500	42500	42500	42500	0
138	20241120	161800	3949041000	42500	42500	42500	42500	0
139	20241120	161700	3949041000	42500	42500	42500	42500	0
140	20241120	161600	3949041000	42500	42500	42500	42500	0
141	20241120	161500	3949041000	42500	42500	42500	42500	0
142	20241120	161400	3949041000	42500	42500	42500	42500	0
143	20241120	161300	3949041000	42500	42500	42500	42500	0
144	20241120	161200	3949041000	42500	42500	42500	42500	0
145	20241120	161100	3949041000	42500	42500	42500	42500	0
146	20241120	161000	3949041000	42500	42500	42500	42500	0
147	20241120	160900	3949041000	42500	42500	42500	42500	0
148	20241120	160800	3949041000	42500	42500	42500	42500	0
149	20241120	160700	3949041000	42500	42500	42500	42500	0
150	20241120	160600	3949041000	42500	42500	42500	42500	0
151	20241120	160500	3949041000	42500	42500	42500	42500	0
152	20241120	160400	3949041000	42500	42500	42500	42500	2519
153	20241120	160300	3949041000	42500	42500	42500	42500	0
154	20241120	160200	3949041000	42500	42500	42500	42500	0
155	20241120	160100	3949041000	42500	42500	42500	42500	0
156	20241120	160000	3949041000	42500	42500	42500	42500	0
157	20241120	155900	3949041000	42500	42500	42500	42500	0
158	20241120	155800	3949041000	42500	42500	42500	42500	0
159	20241120	155700	3949041000	42500	42500	42500	42500	0
160	20241120	155600	3949041000	42500	42500	42500	42500	0
161	20241120	155500	3949041000	42500	42500	42500	42500	0
162	20241120	155400	3949041000	42500	42500	42500	42500	0
163	20241120	155300	3949041000	42500	42500	42500	42500	0
164	20241120	155200	3949041000	42500	42500	42500	42500	0
165	20241120	155100	3949041000	42500	42500	42500	42500	0
166	20241120	155000	3949041000	42500	42500	42500	42500	0
167	20241120	154900	3949041000	42500	42500	42500	42500	0
168	20241120	154800	3949041000	42500	42500	42500	42500	0
169	20241120	154700	3949041000	42500	42500	42500	42500	0
170	20241120	154600	3949041000	42500	42500	42500	42500	0
171	20241120	154500	3949041000	42500	42500	42500	42500	0
172	20241120	154400	3949041000	42500	42500	42500	42500	0
173	20241120	154300	3949041000	42500	42500	42500	42500	0
174	20241120	154200	3949041000	42500	42500	42500	42500	0
175	20241120	154100	3949041000	42500	42500	42500	42500	0
176	20241120	154000	3949041000	42500	42500	42500	42500	0
177	20241120	153900	3949041000	42500	42500	42500	42500	0
178	20241120	153800	3949041000	42500	42500	42500	42500	0
179	20241120	153700	3949041000	42500	42500	42500	42500	0
180	20241120	153600	3949041000	42500	42500	42500	42500	0
181	20241120	153500	3949041000	42500	42500	42500	42500	0
182	20241120	153400	3949041000	42500	42500	42500	42500	2519
183	20241120	153300	3949041000	42500	42500	42500	42500	0
184	20241120	153200	3949041000	42500	42500	42500	42500	0
185	20241120	153100	3949041000	42500	42500	42500	42500	0
186	20241120	153000	3949041000	42500	42500	42500	42500	2519
187	20241120	152900	3841983500	42450	42450	42450	42450	0
188	20241120	152800	3841983500	42450	42450	42450	42450	0
189	20241120	152700	3841983500	42450	42450	42450	42450	0
190	20241120	152600	3841983500	42450	42450	42450	42450	0
191	20241120	152500	3841983500	42450	42450	42450	42450	0
192	20241120	152400	3841983500	42450	42450	42450	42450	0
193	20241120	152300	3841983500	42450	42450	42450	42450	0
194	20241120	152200	3841983500	42450	42450	42450	42450	0
195	20241120	152100	3841983500	42450	42450	42450	42450	0
196	20241120	152000	3841983500	42450	42450	42450	42450	0
197	20241120	151900	3841983500	42450	42450	42500	42450	97
198	20241120	151800	3837863650	42450	42500	42500	42450	350
199	20241120	151700	3823002800	42500	42500	42500	42500	10
200	20241120	151600	3822577800	42500	42450	42500	42450	59
201	20241120	151500	3820070350	42500	42500	42500	42500	47
202	20241120	151400	3818072850	42500	42500	42500	42500	28
203	20241120	151300	3816882850	42500	42450	42500	42450	244
204	20241120	151200	3806522950	42450	42450	42450	42450	36
205	20241120	151100	3804994750	42450	42400	42450	42400	71
206	20241120	151000	3801981000	42450	42400	42450	42350	419
207	20241120	150900	3784224300	42400	42450	42450	42400	47
208	20241120	150800	3782231250	42450	42450	42450	42400	216
209	20241120	150700	3773072750	42450	42450	42450	42400	660
210	20241120	150600	3745086200	42400	42450	42450	42400	52
211	20241120	150500	3742881350	42450	42450	42450	42450	6
212	20241120	150400	3742626650	42450	42450	42500	42450	239
213	20241120	150300	3732480750	42450	42450	42450	42450	640
214	20241120	150200	3705312750	42450	42400	42450	42400	709
215	20241120	150100	3675251100	42450	42450	42450	42450	17
216	20241120	150000	3674529450	42450	42450	42450	42450	7
217	20241120	145900	3674232300	42450	42450	42450	42400	32
218	20241120	145800	3672873950	42450	42450	42450	42450	29
219	20241120	145700	3671642900	42450	42500	42500	42450	584
220	20241120	145600	3646852050	42500	42500	42500	42500	26
221	20241120	145500	3645747050	42500	42500	42500	42500	3
222	20241120	145400	3645619550	42500	42500	42500	42500	67
223	20241120	145300	3642772050	42500	42500	42500	42450	13
224	20241120	145200	3642220100	42500	42500	42500	42500	27
225	20241120	145100	3641072600	42500	42500	42500	42450	24
226	20241120	145000	3640052750	42500	42500	42500	42500	38
227	20241120	144900	3638437750	42500	42450	42500	42450	240
228	20241120	144800	3628249150	42450	42500	42500	42450	36
229	20241120	144700	3626720500	42500	42500	42500	42500	21
230	20241120	144600	3625828000	42500	42500	42500	42500	26
231	20241120	144500	3624723000	42500	42500	42500	42500	6
232	20241120	144400	3624468000	42500	42550	42550	42500	433
233	20241120	144300	3606064050	42500	42550	42550	42500	4
234	20241120	144200	3605893900	42550	42550	42550	42550	27
235	20241120	144100	3604745050	42550	42550	42550	42550	7
236	20241120	144000	3604447200	42550	42550	42550	42550	21
237	20241120	143900	3603553650	42550	42500	42550	42450	98
238	20241120	143800	3599388550	42500	42500	42500	42500	1
239	20241120	143700	3599346050	42500	42500	42500	42500	27
240	20241120	143600	3598198550	42500	42500	42500	42500	1
241	20241120	143500	3598156050	42500	42400	42500	42400	266
242	20241120	143400	3586856250	42400	42550	42550	42400	3136
243	20241120	143300	3453777700	42550	42550	42550	42550	21
244	20241120	143200	3452884150	42550	42550	42600	42550	1146
245	20241120	143100	3404120300	42600	42600	42600	42600	133
246	20241120	143000	3398454500	42600	42600	42600	42550	124
247	20241120	142900	3393172150	42600	42550	42600	42550	141
248	20241120	142800	3387172350	42550	42550	42550	42550	71
249	20241120	142700	3384151300	42550	42550	42550	42550	89
250	20241120	142600	3380364350	42550	42550	42550	42550	58
251	20241120	142500	3377896450	42550	42500	42550	42500	22
252	20241120	142400	3376960400	42550	42550	42550	42550	27
253	20241120	142300	3375811550	42500	42550	42550	42500	18
254	20241120	142200	3375045700	42550	42550	42550	42550	26
255	20241120	142100	3373939400	42550	42550	42550	42500	143
256	20241120	142000	3367854800	42550	42550	42550	42550	101
257	20241120	141900	3363557250	42550	42550	42550	42550	67
258	20241120	141800	3360706400	42550	42550	42550	42550	21
259	20241120	141700	3359812850	42550	42550	42550	42550	37
260	20241120	141600	3358238500	42550	42550	42550	42500	99
261	20241120	141500	3354026150	42550	42550	42600	42550	228
262	20241120	141400	3344323650	42550	42600	42600	42550	8
263	20241120	141300	3343982950	42550	42600	42600	42550	16
264	20241120	141200	3343302100	42550	42550	42550	42550	512
265	20241120	141100	3321516500	42550	42550	42550	42500	127
266	20241120	141000	3316112700	42550	42550	42550	42550	57
267	20241120	140900	3313687350	42550	42550	42550	42500	61
268	20241120	140800	3311093300	42550	42550	42550	42550	52
269	20241120	140700	3308880700	42550	42550	42550	42550	29
270	20241120	140600	3307646750	42550	42550	42550	42550	5
271	20241120	140500	3307434000	42550	42550	42550	42550	30
272	20241120	140400	3306157500	42550	42550	42550	42550	5
273	20241120	140300	3305944750	42550	42550	42550	42550	26
274	20241120	140200	3304838450	42550	42550	42550	42550	71
275	20241120	140100	3301817400	42550	42550	42550	42500	20
276	20241120	140000	3300966900	42550	42550	42550	42550	25
277	20241120	135900	3299903150	42550	42550	42600	42550	484
278	20241120	135800	3279308650	42600	42550	42600	42550	812
279	20241120	135700	3244755100	42550	42550	42550	42550	68
280	20241120	135600	3241861700	42550	42550	42550	42550	884
281	20241120	135500	3204247500	42600	42600	42600	42600	115
282	20241120	135400	3199348500	42600	42600	42600	42600	3
283	20241120	135300	3199220700	42600	42600	42600	42600	25
284	20241120	135200	3198155700	42550	42600	42600	42550	102
285	20241120	135100	3193812050	42600	42600	42600	42600	2
286	20241120	135000	3193726850	42600	42600	42600	42600	96
287	20241120	134900	3189637250	42600	42600	42600	42600	2
288	20241120	134800	3189552050	42600	42600	42600	42600	147
289	20241120	134700	3183289850	42600	42600	42600	42600	41
290	20241120	134600	3181543250	42600	42600	42600	42600	7
291	20241120	134500	3181245050	42550	42600	42600	42550	57
292	20241120	134400	3178817100	42600	42600	42600	42600	31
293	20241120	134300	3177496500	42550	42600	42600	42550	122
294	20241120	134200	3172299800	42600	42550	42600	42550	211
295	20241120	134100	3163316200	42600	42600	42600	42600	4
296	20241120	134000	3163145800	42600	42600	42600	42550	37
297	20241120	133900	3161570100	42600	42600	42600	42600	2
298	20241120	133800	3161484900	42600	42600	42600	42600	38
299	20241120	133700	3159866100	42600	42600	42600	42600	27
300	20241120	133600	3158715900	42600	42600	42600	42600	4
301	20241120	133500	3158545500	42600	42600	42600	42550	186
302	20241120	133400	3150625900	42550	42600	42600	42550	52
303	20241120	133300	3148413200	42600	42600	42600	42550	205
304	20241120	133200	3139689200	42550	42550	42600	42550	1483
305	20241120	133100	3076579850	42550	42550	42550	42550	7
306	20241120	133000	3076282000	42550	42550	42550	42550	21
307	20241120	132900	3075388450	42550	42500	42550	42500	1250
308	20241120	132800	3022259450	42450	42450	42450	42450	110
309	20241120	132700	3017589950	42500	42500	42500	42500	7
310	20241120	132600	3017292450	42500	42500	42500	42500	22
311	20241120	132500	3016357450	42500	42500	42500	42500	25
312	20241120	132400	3015294950	42500	42500	42500	42500	44
313	20241120	132300	3013424950	42450	42450	42500	42450	1636
314	20241120	132200	2943976500	42500	42500	42500	42500	0
315	20241120	132100	2943976500	42500	42450	42500	42450	1163
316	20241120	132000	2894599000	42500	42500	42500	42500	38
317	20241120	131900	2892984000	42500	42500	42500	42500	1
318	20241120	131800	2892941500	42500	42500	42500	42500	35
319	20241120	131700	2891454000	42500	42500	42500	42500	2
320	20241120	131600	2891369000	42500	42450	42500	42450	28
321	20241120	131500	2890179150	42500	42500	42500	42500	20
322	20241120	131400	2889329150	42500	42500	42500	42500	19
323	20241120	131300	2888521650	42500	42500	42500	42500	21
324	20241120	131200	2887629150	42500	42500	42500	42500	7
325	20241120	131100	2887331650	42500	42500	42500	42500	23
326	20241120	131000	2886354150	42500	42500	42500	42500	154
327	20241120	130900	2879809150	42500	42500	42500	42500	26
328	20241120	130800	2878704150	42500	42500	42500	42500	26
329	20241120	130700	2877599150	42500	42450	42500	42450	426
330	20241120	130600	2859515300	42450	42450	42500	42450	2277
331	20241120	130500	2762851050	42450	42500	42500	42450	2874
332	20241120	130400	2640841650	42500	42450	42500	42400	1833
333	20241120	130300	2563031050	42450	42500	42500	42450	360
334	20241120	130200	2547747750	42450	42500	42500	42450	29
335	20241120	130100	2546515750	42500	42450	42500	42450	89
336	20241120	130000	2542736450	42450	42450	42500	42450	981
337	20241120	125900	2501090500	42450	42450	42500	42450	2200
338	20241120	125800	2407695500	42400	42350	42400	42300	8535
339	20241120	125700	2046258200	42350	42350	42400	42250	1290
340	20241120	125600	1991639100	42350	42350	42350	42350	53
341	20241120	125500	1989394550	42350	42350	42350	42350	61
342	20241120	125400	1986811200	42350	42350	42350	42350	31
343	20241120	125300	1985498350	42350	42350	42350	42350	46
344	20241120	125200	1983550250	42350	42350	42350	42350	7
345	20241120	125100	1983253800	42350	42350	42350	42350	46
346	20241120	125000	1981305700	42350	42400	42400	42350	142
347	20241120	124900	1975291700	42400	42400	42400	42400	27
348	20241120	124800	1974146900	42400	42400	42400	42400	75
349	20241120	124700	1970966900	42400	42400	42400	42400	4
350	20241120	124600	1970797300	42400	42400	42400	42400	42
351	20241120	124500	1969016500	42350	42400	42400	42350	299
352	20241120	124400	1956347500	42450	42450	42450	42450	61
353	20241120	124300	1953758050	42450	42450	42450	42450	44
354	20241120	124200	1951890250	42450	42450	42450	42450	9
355	20241120	124100	1951508200	42450	42450	42450	42450	105
356	20241120	124000	1947050950	42450	42450	42450	42450	19
357	20241120	123900	1946244400	42450	42450	42450	42450	118
358	20241120	123800	1941235300	42450	42450	42450	42450	179
359	20241120	123700	1933636750	42450	42450	42450	42450	2
360	20241120	123600	1933551850	42450	42450	42450	42450	26
361	20241120	123500	1932448150	42450	42450	42450	42450	10
362	20241120	123400	1932023650	42450	42400	42450	42400	53
363	20241120	123300	1929773850	42450	42450	42450	42450	33
364	20241120	123200	1928373000	42450	42450	42450	42450	7
365	20241120	123100	1928075850	42450	42450	42450	42450	26
366	20241120	123000	1926972150	42450	42450	42450	42450	2
367	20241120	122900	1926887250	42450	42450	42450	42450	22
368	20241120	122800	1925953350	42450	42450	42450	42450	22
369	20241120	122700	1925019450	42450	42400	42450	42400	39
370	20241120	122600	1923365300	42400	42450	42450	42400	419
371	20241120	122500	1905598650	42450	42400	42450	42400	65
372	20241120	122400	1902839450	42400	42400	42400	42400	0
373	20241120	122300	1902839450	42400	42450	42450	42400	5
374	20241120	122200	1902627250	42400	42400	42400	42400	5
375	20241120	122100	1902415250	42400	42450	42450	42400	225
376	20241120	122000	1892874000	42450	42450	42450	42450	2
377	20241120	121900	1892789100	42450	42450	42450	42450	30
378	20241120	121800	1891515600	42450	42450	42450	42450	2
379	20241120	121700	1891430700	42450	42450	42450	42450	48
380	20241120	121600	1889393100	42450	42450	42450	42450	27
381	20241120	121500	1888246950	42400	42450	42450	42400	12
382	20241120	121400	1887738050	42450	42450	42450	42450	27
383	20241120	121300	1886591900	42400	42400	42400	42400	0
384	20241120	121200	1886591900	42400	42450	42450	42400	217
385	20241120	121100	1877390750	42450	42450	42450	42450	199
386	20241120	121000	1868943200	42450	42450	42450	42450	11
387	20241120	120900	1868476250	42450	42450	42450	42450	29
388	20241120	120800	1867245200	42450	42450	42450	42450	6
389	20241120	120700	1866990500	42400	42400	42400	42400	0
390	20241120	120600	1866990500	42400	42450	42450	42400	204
391	20241120	120500	1858340700	42400	42400	42400	42400	1
392	20241120	120400	1858298300	42450	42450	42450	42450	31
393	20241120	120300	1856982350	42450	42450	42450	42450	5
394	20241120	120200	1856770100	42450	42450	42450	42450	30
395	20241120	120100	1855496600	42450	42400	42450	42400	211
396	20241120	120000	1846541150	42400	42400	42400	42400	68
397	20241120	115900	1843657950	42400	42500	42500	42400	217
398	20241120	115800	1834451350	42450	42450	42450	42450	0
399	20241120	115700	1834451350	42450	42450	42450	42450	2
400	20241120	115600	1834366450	42450	42450	42450	42450	81
401	20241120	115500	1830928000	42450	42400	42450	42400	8
402	20241120	115400	1830588450	42450	42450	42450	42450	25
403	20241120	115300	1829527200	42450	42450	42450	42450	11
404	20241120	115200	1829060250	42400	42450	42450	42400	230
405	20241120	115100	1819302900	42450	42450	42450	42450	23
406	20241120	115000	1818326550	42400	42450	42450	42400	26
407	20241120	114900	1817224000	42400	42450	42450	42400	59
408	20241120	114800	1814721000	42450	42450	42450	42450	4
409	20241120	114700	1814551200	42450	42500	42500	42450	57
410	20241120	114600	1812130850	42400	42450	42450	42400	28
411	20241120	114500	1810942650	42450	42450	42450	42450	21
412	20241120	114400	1810051200	42450	42450	42450	42450	44
413	20241120	114300	1808183400	42450	42450	42450	42450	54
414	20241120	114200	1805891100	42400	42450	42450	42400	85
415	20241120	114100	1802286450	42400	42450	42450	42400	6
416	20241120	114000	1802031800	42450	42450	42450	42450	63
417	20241120	113900	1799357450	42400	42400	42400	42400	0
418	20241120	113800	1799357450	42400	42400	42400	42400	1
419	20241120	113700	1799315050	42350	42500	42500	42350	1102
420	20241120	113600	1752583300	42500	42500	42500	42500	137
421	20241120	113500	1746760800	42450	42450	42450	42450	512
422	20241120	113400	1725026400	42400	42400	42400	42400	32
423	20241120	113300	1723669600	42400	42400	42400	42400	18
424	20241120	113200	1722906400	42400	42400	42400	42400	111
425	20241120	113100	1718200000	42400	42400	42400	42400	5
426	20241120	113000	1717988000	42400	42400	42400	42400	60
427	20241120	112900	1715444000	42350	42350	42350	42350	128
428	20241120	112800	1710023200	42350	42350	42350	42350	2
429	20241120	112700	1709938500	42350	42350	42350	42350	46
430	20241120	112600	1707990400	42350	42350	42350	42350	99
431	20241120	112500	1703797750	42350	42350	42350	42350	110
432	20241120	112400	1699139250	42350	42350	42350	42350	45
433	20241120	112300	1697233500	42300	42300	42300	42300	73
434	20241120	112200	1694145600	42250	42250	42250	42250	13
435	20241120	112100	1693596350	42250	42250	42250	42250	0
436	20241120	112000	1693596350	42250	42250	42250	42250	0
437	20241120	111900	1693596350	42250	42300	42300	42250	27
438	20241120	111800	1692454350	42300	42300	42300	42300	2
439	20241120	111700	1692369750	42300	42300	42300	42300	25
440	20241120	111600	1691312250	42300	42300	42300	42300	5
441	20241120	111500	1691100750	42300	42300	42300	42300	22
442	20241120	111400	1690170150	42300	42300	42300	42300	26
443	20241120	111300	1689070350	42300	42300	42300	42300	306
444	20241120	111200	1676126550	42350	42350	42350	42300	55
445	20241120	111100	1673797750	42350	42350	42350	42350	248
446	20241120	111000	1663294950	42350	42350	42350	42350	116
447	20241120	110900	1658382350	42350	42350	42350	42350	3
448	20241120	110800	1658255300	42350	42350	42350	42350	70
449	20241120	110700	1655290800	42350	42350	42350	42350	1
450	20241120	110600	1655248450	42300	42300	42300	42300	100
451	20241120	110500	1651018450	42300	42300	42300	42300	25
452	20241120	110400	1649960950	42300	42300	42300	42300	61
453	20241120	110300	1647380650	42300	42350	42350	42300	100
454	20241120	110200	1643149900	42350	42350	42350	42350	20
455	20241120	110100	1642302900	42350	42350	42350	42350	2
456	20241120	110000	1642218200	42350	42300	42350	42300	24
457	20241120	105900	1641201850	42300	42300	42300	42300	1
458	20241120	105800	1641159550	42350	42350	42350	42350	21
459	20241120	105700	1640270200	42350	42350	42350	42350	22
460	20241120	105600	1639338500	42350	42400	42400	42350	101
461	20241120	105500	1635061050	42400	42350	42400	42350	28
462	20241120	105400	1633874250	42350	42350	42350	42350	7
463	20241120	105300	1633577800	42350	42350	42400	42350	240
464	20241120	105200	1623412800	42350	42350	42350	42350	46
465	20241120	105100	1621464700	42350	42350	42350	42350	13
466	20241120	105000	1620914150	42350	42250	42400	42250	645
467	20241120	104900	1593627100	42200	42200	42200	42200	22
468	20241120	104800	1592698700	42250	42250	42250	42250	20
469	20241120	104700	1591853700	42200	42250	42250	42200	34
470	20241120	104600	1590417250	42250	42250	42250	42250	2
471	20241120	104500	1590332750	42250	42250	42250	42250	30
472	20241120	104400	1589065250	42200	42200	42200	42200	0
473	20241120	104300	1589065250	42200	42200	42200	42200	27
474	20241120	104200	1587925850	42200	42200	42200	42200	32
475	20241120	104100	1586575450	42200	42200	42200	42200	54
476	20241120	104000	1584296650	42200	42200	42200	42200	26
477	20241120	103900	1583199450	42200	42200	42200	42200	32
478	20241120	103800	1581849050	42200	42200	42200	42200	47
479	20241120	103700	1579865650	42200	42200	42200	42200	25
480	20241120	103600	1578810650	42200	42200	42200	42200	61
481	20241120	103500	1576236450	42150	42250	42250	42150	76
482	20241120	103400	1573028850	42200	42200	42200	42200	76
483	20241120	103300	1569821650	42200	42150	42250	42150	188
484	20241120	103200	1561892050	42100	42100	42100	42100	88
485	20241120	103100	1558187250	42050	42050	42050	42050	775
486	20241120	103000	1525598500	42050	42050	42050	42050	3
487	20241120	102900	1525472350	41950	41950	41950	41950	3
488	20241120	102800	1525346500	41950	42000	42000	41950	122
489	20241120	102700	1520223600	42100	42100	42100	42100	1
490	20241120	102600	1520181500	42000	42050	42050	42000	1068
491	20241120	102500	1475310150	42100	42100	42100	42100	714
492	20241120	102400	1445250750	42150	42100	42150	42100	108
493	20241120	102300	1440703650	42100	42050	42150	42050	246
494	20241120	102200	1430357000	42050	42050	42050	42000	77
495	20241120	102100	1427120250	42050	42050	42050	42050	54
496	20241120	102000	1424849550	42200	42200	42200	42200	10
497	20241120	101900	1424427550	42000	42200	42200	42000	491
498	20241120	101800	1403801700	42000	42000	42000	42000	0
499	20241120	101700	1403801700	42000	42200	42250	42000	95
500	20241120	101600	1399801850	42200	42250	42250	42200	45
501	20241120	101500	1397902550	42250	42100	42250	42000	575
502	20241120	101400	1373724400	42150	42150	42150	42150	31
503	20241120	101300	1372417750	42200	42200	42350	42150	37
504	20241120	101200	1370857400	42050	42300	42350	42050	1029
505	20241120	101100	1327558900	42200	42250	42350	42150	659
506	20241120	101000	1299754300	42300	42350	42350	42300	194
507	20241120	100900	1291546750	42350	42350	42350	42350	43
508	20241120	100800	1289725700	42350	42350	42350	42350	30
509	20241120	100700	1288455200	42250	42400	42450	42250	546
510	20241120	100600	1265362600	42400	42350	42400	42350	2405
511	20241120	100500	1163402350	42350	42250	42400	42200	558
512	20241120	100400	1139813000	42250	42200	42250	42200	138
513	20241120	100300	1133987400	42000	42400	42400	42000	678
514	20241120	100200	1105389700	42450	42400	42450	42400	502
515	20241120	100100	1084104800	42450	42450	42450	42450	22
516	20241120	100000	1083170900	42450	42300	42450	42300	88
517	20241120	095900	1079440000	42300	42350	42350	42300	49
518	20241120	095800	1077366600	42350	42350	42400	42350	192
519	20241120	095700	1069229300	42350	42350	42450	42300	188
520	20241120	095600	1061266550	42500	42350	42500	42350	1179
521	20241120	095500	1011205150	42350	42400	42400	42300	300
522	20241120	095400	998492400	42300	42150	42300	42150	212
523	20241120	095300	989537800	42150	42150	42150	41950	109
524	20241120	095200	984950000	41950	42000	42000	41950	4
525	20241120	095100	984782050	42100	42150	42200	42100	82
526	20241120	095000	981325650	42300	42100	42400	42100	1020
527	20241120	094900	938229900	42150	42000	42150	42000	714
528	20241120	094800	908185250	41850	41850	41850	41850	0
529	20241120	094700	908185250	41850	41900	42000	41850	940
530	20241120	094600	868795900	41750	41850	41850	41750	230
531	20241120	094500	859171400	41750	41750	41850	41700	301
532	20241120	094400	846599950	41650	41650	41700	41650	519
533	20241120	094300	824981750	41650	41650	41650	41650	191
534	20241120	094200	817026600	41600	41500	41600	41500	685
535	20241120	094100	788597800	41500	41450	41500	41450	48
536	20241120	094000	786605950	41450	41450	41450	41450	210
537	20241120	093900	777901450	41450	41500	41500	41450	12
538	20241120	093800	777403700	41450	41400	41450	41400	46
539	20241120	093700	775497050	41400	41500	41500	41400	8
540	20241120	093600	775165400	41500	41400	41500	41400	260
541	20241120	093500	764393850	41500	41500	41500	41400	94
542	20241120	093400	760495700	41400	41450	41450	41400	377
543	20241120	093300	744887600	41450	41450	41550	41400	300
544	20241120	093200	732460650	41500	41500	41550	41500	545
545	20241120	093100	709833100	41500	41400	41500	41400	259
546	20241120	093000	699100000	41400	41450	41450	41350	213
547	20241120	092900	690288700	41450	41450	41450	41350	136
548	20241120	092800	684656800	41400	41500	41500	41400	39
549	20241120	092700	683039500	41500	41500	41500	41350	2129
550	20241120	092600	594918550	41500	41650	41650	41500	83
551	20241120	092500	591469250	41650	41500	41650	41500	30
552	20241120	092400	590224100	41400	41550	41800	41400	2815
553	20241120	092300	473573700	41800	41600	41800	41500	232
554	20241120	092200	463931800	41600	41900	41900	41500	431
555	20241120	092100	446017350	41550	41750	41950	41500	435
556	20241120	092000	427917650	41750	42000	42000	41700	65
557	20241120	091900	425206150	41750	42000	42250	41750	198
558	20241120	091800	416918400	42250	41600	42250	41500	1120
559	20241120	091700	370126800	41600	41800	41800	41600	564
560	20241120	091600	346654700	41800	41900	41900	41750	177
561	20241120	091500	339261350	41950	41850	41950	41600	1225
562	20241120	091400	288132400	41950	41850	41950	41800	118
563	20241120	091300	283194200	41850	41850	41950	41850	68
564	20241120	091200	280346200	41750	41900	41900	41750	310
565	20241120	091100	267371700	41900	41900	41900	41900	3
566	20241120	091000	267246000	42050	41600	42050	41600	62
567	20241120	090900	264641150	41600	41800	41800	41600	293
568	20241120	090800	252430950	41950	41900	42000	41900	453
569	20241120	090700	233430650	41650	41600	41650	41600	86
570	20241120	090600	229849600	41750	41600	41850	41550	705
571	20241120	090500	200421000	41300	42000	42000	41000	1549
572	20241120	090400	136123200	42000	42300	42350	42000	1357
573	20241120	090300	78887350	42350	42350	42350	42350	283
574	20241120	090200	66902300	42350	42400	42450	42350	237
575	20241120	090100	56854450	42400	42500	42550	42350	1020
576	20241120	090000	13598400	42550	42500	42550	42450	320