KissMeData/215200/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	203700	1779238550	41650	41650	41650	41650	676
3	20241112	203600	1779238550	41650	41650	41650	41650	0
4	20241112	203500	1779238550	41650	41650	41650	41650	0
5	20241112	203400	1779238550	41650	41650	41650	41650	0
6	20241112	203300	1779238550	41650	41650	41650	41650	0
7	20241112	203200	1779238550	41650	41650	41650	41650	0
8	20241112	203100	1779238550	41650	41650	41650	41650	0
9	20241112	203000	1779238550	41650	41650	41650	41650	0
10	20241112	202900	1779238550	41650	41650	41650	41650	0
11	20241112	202800	1779238550	41650	41650	41650	41650	0
12	20241112	202700	1779238550	41650	41650	41650	41650	0
13	20241112	202600	1779238550	41650	41650	41650	41650	0
14	20241112	202500	1779238550	41650	41650	41650	41650	0
15	20241112	202400	1779238550	41650	41650	41650	41650	0
16	20241112	202300	1779238550	41650	41650	41650	41650	0
17	20241112	202200	1779238550	41650	41650	41650	41650	0
18	20241112	202100	1779238550	41650	41650	41650	41650	0
19	20241112	202000	1779238550	41650	41650	41650	41650	0
20	20241112	201900	1779238550	41650	41650	41650	41650	0
21	20241112	201800	1779238550	41650	41650	41650	41650	0
22	20241112	201700	1779238550	41650	41650	41650	41650	0
23	20241112	201600	1779238550	41650	41650	41650	41650	0
24	20241112	201500	1779238550	41650	41650	41650	41650	0
25	20241112	201400	1779238550	41650	41650	41650	41650	0
26	20241112	201300	1779238550	41650	41650	41650	41650	0
27	20241112	201200	1779238550	41650	41650	41650	41650	0
28	20241112	201100	1779238550	41650	41650	41650	41650	0
29	20241112	201000	1779238550	41650	41650	41650	41650	0
30	20241112	200900	1779238550	41650	41650	41650	41650	0
31	20241112	200800	1779238550	41650	41650	41650	41650	0
32	20241112	200700	1779238550	41650	41650	41650	41650	676
33	20241112	200600	1779238550	41650	41650	41650	41650	0
34	20241112	200500	1779238550	41650	41650	41650	41650	0
35	20241112	200400	1779238550	41650	41650	41650	41650	0
36	20241112	200300	1779238550	41650	41650	41650	41650	0
37	20241112	200200	1779238550	41650	41650	41650	41650	0
38	20241112	200100	1779238550	41650	41650	41650	41650	0
39	20241112	200000	1779238550	41650	41650	41650	41650	0
40	20241112	195900	1779238550	41650	41650	41650	41650	0
41	20241112	195800	1779238550	41650	41650	41650	41650	0
42	20241112	195700	1779238550	41650	41650	41650	41650	0
43	20241112	195600	1779238550	41650	41650	41650	41650	0
44	20241112	195500	1779238550	41650	41650	41650	41650	0
45	20241112	195400	1779238550	41650	41650	41650	41650	0
46	20241112	195300	1779238550	41650	41650	41650	41650	0
47	20241112	195200	1779238550	41650	41650	41650	41650	0
48	20241112	195100	1779238550	41650	41650	41650	41650	0
49	20241112	195000	1779238550	41650	41650	41650	41650	0
50	20241112	194900	1779238550	41650	41650	41650	41650	0
51	20241112	194800	1779238550	41650	41650	41650	41650	0
52	20241112	194700	1779238550	41650	41650	41650	41650	0
53	20241112	194600	1779238550	41650	41650	41650	41650	0
54	20241112	194500	1779238550	41650	41650	41650	41650	0
55	20241112	194400	1779238550	41650	41650	41650	41650	0
56	20241112	194300	1779238550	41650	41650	41650	41650	0
57	20241112	194200	1779238550	41650	41650	41650	41650	0
58	20241112	194100	1779238550	41650	41650	41650	41650	0
59	20241112	194000	1779238550	41650	41650	41650	41650	0
60	20241112	193900	1779238550	41650	41650	41650	41650	0
61	20241112	193800	1779238550	41650	41650	41650	41650	0
62	20241112	193700	1779238550	41650	41650	41650	41650	676
63	20241112	193600	1779238550	41650	41650	41650	41650	0
64	20241112	193500	1779238550	41650	41650	41650	41650	0
65	20241112	193400	1779238550	41650	41650	41650	41650	0
66	20241112	193300	1779238550	41650	41650	41650	41650	0
67	20241112	193200	1779238550	41650	41650	41650	41650	0
68	20241112	193100	1779238550	41650	41650	41650	41650	0
69	20241112	193000	1779238550	41650	41650	41650	41650	0
70	20241112	192900	1779238550	41650	41650	41650	41650	0
71	20241112	192800	1779238550	41650	41650	41650	41650	0
72	20241112	192700	1779238550	41650	41650	41650	41650	0
73	20241112	192600	1779238550	41650	41650	41650	41650	0
74	20241112	192500	1779238550	41650	41650	41650	41650	0
75	20241112	192400	1779238550	41650	41650	41650	41650	0
76	20241112	192300	1779238550	41650	41650	41650	41650	0
77	20241112	192200	1779238550	41650	41650	41650	41650	0
78	20241112	192100	1779238550	41650	41650	41650	41650	0
79	20241112	192000	1779238550	41650	41650	41650	41650	0
80	20241112	191900	1779238550	41650	41650	41650	41650	0
81	20241112	191800	1779238550	41650	41650	41650	41650	0
82	20241112	191700	1779238550	41650	41650	41650	41650	0
83	20241112	191600	1779238550	41650	41650	41650	41650	0
84	20241112	191500	1779238550	41650	41650	41650	41650	0
85	20241112	191400	1779238550	41650	41650	41650	41650	0
86	20241112	191300	1779238550	41650	41650	41650	41650	0
87	20241112	191200	1779238550	41650	41650	41650	41650	0
88	20241112	191100	1779238550	41650	41650	41650	41650	0
89	20241112	191000	1779238550	41650	41650	41650	41650	0
90	20241112	190900	1779238550	41650	41650	41650	41650	0
91	20241112	190800	1779238550	41650	41650	41650	41650	0
92	20241112	190700	1779238550	41650	41650	41650	41650	676
93	20241112	190600	1779238550	41650	41650	41650	41650	0
94	20241112	190500	1779238550	41650	41650	41650	41650	0
95	20241112	190400	1779238550	41650	41650	41650	41650	0
96	20241112	190300	1779238550	41650	41650	41650	41650	0
97	20241112	190200	1779238550	41650	41650	41650	41650	0
98	20241112	190100	1779238550	41650	41650	41650	41650	0
99	20241112	190000	1779238550	41650	41650	41650	41650	0
100	20241112	185900	1779238550	41650	41650	41650	41650	0
101	20241112	185800	1779238550	41650	41650	41650	41650	0
102	20241112	185700	1779238550	41650	41650	41650	41650	0
103	20241112	185600	1779238550	41650	41650	41650	41650	0
104	20241112	185500	1779238550	41650	41650	41650	41650	0
105	20241112	185400	1779238550	41650	41650	41650	41650	0
106	20241112	185300	1779238550	41650	41650	41650	41650	0
107	20241112	185200	1779238550	41650	41650	41650	41650	0
108	20241112	185100	1779238550	41650	41650	41650	41650	0
109	20241112	185000	1779238550	41650	41650	41650	41650	0
110	20241112	184900	1779238550	41650	41650	41650	41650	0
111	20241112	184800	1779238550	41650	41650	41650	41650	0
112	20241112	184700	1779238550	41650	41650	41650	41650	0
113	20241112	184600	1779238550	41650	41650	41650	41650	0
114	20241112	184500	1779238550	41650	41650	41650	41650	0
115	20241112	184400	1779238550	41650	41650	41650	41650	0
116	20241112	184300	1779238550	41650	41650	41650	41650	0
117	20241112	184200	1779238550	41650	41650	41650	41650	0
118	20241112	184100	1779238550	41650	41650	41650	41650	0
119	20241112	184000	1779238550	41650	41650	41650	41650	0
120	20241112	183900	1779238550	41650	41650	41650	41650	0
121	20241112	183800	1779238550	41650	41650	41650	41650	0
122	20241112	183700	1779238550	41650	41650	41650	41650	676
123	20241112	183600	1779238550	41650	41650	41650	41650	0
124	20241112	183500	1779238550	41650	41650	41650	41650	0
125	20241112	183400	1779238550	41650	41650	41650	41650	0
126	20241112	183300	1779238550	41650	41650	41650	41650	0
127	20241112	183200	1779238550	41650	41650	41650	41650	0
128	20241112	183100	1779238550	41650	41650	41650	41650	0
129	20241112	183000	1779238550	41650	41650	41650	41650	0
130	20241112	182900	1779238550	41650	41650	41650	41650	0
131	20241112	182800	1779238550	41650	41650	41650	41650	0
132	20241112	182700	1779238550	41650	41650	41650	41650	0
133	20241112	182600	1779238550	41650	41650	41650	41650	0
134	20241112	182500	1779238550	41650	41650	41650	41650	0
135	20241112	182400	1779238550	41650	41650	41650	41650	0
136	20241112	182300	1779238550	41650	41650	41650	41650	0
137	20241112	182200	1779238550	41650	41650	41650	41650	0
138	20241112	182100	1779238550	41650	41650	41650	41650	0
139	20241112	182000	1779238550	41650	41650	41650	41650	0
140	20241112	181900	1779238550	41650	41650	41650	41650	0
141	20241112	181800	1779238550	41650	41650	41650	41650	0
142	20241112	181700	1779238550	41650	41650	41650	41650	0
143	20241112	181600	1779238550	41650	41650	41650	41650	0
144	20241112	181500	1779238550	41650	41650	41650	41650	0
145	20241112	181400	1779238550	41650	41650	41650	41650	0
146	20241112	181300	1779238550	41650	41650	41650	41650	0
147	20241112	181200	1779238550	41650	41650	41650	41650	0
148	20241112	181100	1779238550	41650	41650	41650	41650	0
149	20241112	181000	1779238550	41650	41650	41650	41650	0
150	20241112	180900	1779238550	41650	41650	41650	41650	0
151	20241112	180800	1779238550	41650	41650	41650	41650	0
152	20241112	180700	1779238550	41650	41650	41650	41650	676
153	20241112	180600	1779238550	41650	41650	41650	41650	0
154	20241112	180500	1779238550	41650	41650	41650	41650	0
155	20241112	180400	1779238550	41650	41650	41650	41650	0
156	20241112	180300	1779238550	41650	41650	41650	41650	0
157	20241112	180200	1779238550	41650	41650	41650	41650	0
158	20241112	180100	1779238550	41650	41650	41650	41650	0
159	20241112	180000	1779238550	41650	41650	41650	41650	0
160	20241112	175900	1779238550	41650	41650	41650	41650	0
161	20241112	175800	1779238550	41650	41650	41650	41650	0
162	20241112	175700	1779238550	41650	41650	41650	41650	0
163	20241112	175600	1779238550	41650	41650	41650	41650	0
164	20241112	175500	1779238550	41650	41650	41650	41650	0
165	20241112	175400	1779238550	41650	41650	41650	41650	0
166	20241112	175300	1779238550	41650	41650	41650	41650	0
167	20241112	175200	1779238550	41650	41650	41650	41650	0
168	20241112	175100	1779238550	41650	41650	41650	41650	0
169	20241112	175000	1779238550	41650	41650	41650	41650	0
170	20241112	174900	1779238550	41650	41650	41650	41650	0
171	20241112	174800	1779238550	41650	41650	41650	41650	0
172	20241112	174700	1779238550	41650	41650	41650	41650	0
173	20241112	174600	1779238550	41650	41650	41650	41650	0
174	20241112	174500	1779238550	41650	41650	41650	41650	0
175	20241112	174400	1779238550	41650	41650	41650	41650	0
176	20241112	174300	1779238550	41650	41650	41650	41650	0
177	20241112	174200	1779238550	41650	41650	41650	41650	0
178	20241112	174100	1779238550	41650	41650	41650	41650	0
179	20241112	174000	1779238550	41650	41650	41650	41650	0
180	20241112	173900	1779238550	41650	41650	41650	41650	0
181	20241112	173800	1779238550	41650	41650	41650	41650	0
182	20241112	173700	1779238550	41650	41650	41650	41650	676
183	20241112	173600	1779238550	41650	41650	41650	41650	0
184	20241112	173500	1779238550	41650	41650	41650	41650	0
185	20241112	173400	1779238550	41650	41650	41650	41650	0
186	20241112	173300	1779238550	41650	41650	41650	41650	0
187	20241112	173200	1779238550	41650	41650	41650	41650	0
188	20241112	173100	1779238550	41650	41650	41650	41650	0
189	20241112	173000	1779238550	41650	41650	41650	41650	0
190	20241112	172900	1779238550	41650	41650	41650	41650	0
191	20241112	172800	1779238550	41650	41650	41650	41650	0
192	20241112	172700	1779238550	41650	41650	41650	41650	0
193	20241112	172600	1779238550	41650	41650	41650	41650	0
194	20241112	172500	1779238550	41650	41650	41650	41650	0
195	20241112	172400	1779238550	41650	41650	41650	41650	0
196	20241112	172300	1779238550	41650	41650	41650	41650	0
197	20241112	172200	1779238550	41650	41650	41650	41650	0
198	20241112	172100	1779238550	41650	41650	41650	41650	0
199	20241112	172000	1779238550	41650	41650	41650	41650	0
200	20241112	171900	1779238550	41650	41650	41650	41650	0
201	20241112	171800	1779238550	41650	41650	41650	41650	0
202	20241112	171700	1779238550	41650	41650	41650	41650	0
203	20241112	171600	1779238550	41650	41650	41650	41650	0
204	20241112	171500	1779238550	41650	41650	41650	41650	0
205	20241112	171400	1779238550	41650	41650	41650	41650	0
206	20241112	171300	1779238550	41650	41650	41650	41650	0
207	20241112	171200	1779238550	41650	41650	41650	41650	0
208	20241112	171100	1779238550	41650	41650	41650	41650	0
209	20241112	171000	1779238550	41650	41650	41650	41650	0
210	20241112	170900	1779238550	41650	41650	41650	41650	0
211	20241112	170800	1779238550	41650	41650	41650	41650	0
212	20241112	170700	1779238550	41650	41650	41650	41650	676
213	20241112	170600	1779238550	41650	41650	41650	41650	0
214	20241112	170500	1779238550	41650	41650	41650	41650	0
215	20241112	170400	1779238550	41650	41650	41650	41650	0
216	20241112	170300	1779238550	41650	41650	41650	41650	0
217	20241112	170200	1779238550	41650	41650	41650	41650	0
218	20241112	170100	1779238550	41650	41650	41650	41650	0
219	20241112	170000	1779238550	41650	41650	41650	41650	0
220	20241112	165900	1779238550	41650	41650	41650	41650	0
221	20241112	165800	1779238550	41650	41650	41650	41650	0
222	20241112	165700	1779238550	41650	41650	41650	41650	0
223	20241112	165600	1779238550	41650	41650	41650	41650	0
224	20241112	165500	1779238550	41650	41650	41650	41650	0
225	20241112	165400	1779238550	41650	41650	41650	41650	0
226	20241112	165300	1779238550	41650	41650	41650	41650	0
227	20241112	165200	1779238550	41650	41650	41650	41650	0
228	20241112	165100	1779238550	41650	41650	41650	41650	0
229	20241112	165000	1779238550	41650	41650	41650	41650	0
230	20241112	164900	1779238550	41650	41650	41650	41650	0
231	20241112	164800	1779238550	41650	41650	41650	41650	0
232	20241112	164700	1779238550	41650	41650	41650	41650	0
233	20241112	164600	1779238550	41650	41650	41650	41650	0
234	20241112	164500	1779238550	41650	41650	41650	41650	0
235	20241112	164400	1779238550	41650	41650	41650	41650	0
236	20241112	164300	1779238550	41650	41650	41650	41650	0
237	20241112	164200	1779238550	41650	41650	41650	41650	0
238	20241112	164100	1779238550	41650	41650	41650	41650	0
239	20241112	164000	1779238550	41650	41650	41650	41650	0
240	20241112	163900	1779238550	41650	41650	41650	41650	0
241	20241112	163800	1779238550	41650	41650	41650	41650	0
242	20241112	163700	1779238550	41650	41650	41650	41650	676
243	20241112	163600	1779238550	41650	41650	41650	41650	0
244	20241112	163500	1779238550	41650	41650	41650	41650	0
245	20241112	163400	1779238550	41650	41650	41650	41650	0
246	20241112	163300	1779238550	41650	41650	41650	41650	0
247	20241112	163200	1779238550	41650	41650	41650	41650	0
248	20241112	163100	1779238550	41650	41650	41650	41650	0
249	20241112	163000	1779238550	41650	41650	41650	41650	0
250	20241112	162900	1779238550	41650	41650	41650	41650	0
251	20241112	162800	1779238550	41650	41650	41650	41650	0
252	20241112	162700	1779238550	41650	41650	41650	41650	0
253	20241112	162600	1779238550	41650	41650	41650	41650	0
254	20241112	162500	1779238550	41650	41650	41650	41650	0
255	20241112	162400	1779238550	41650	41650	41650	41650	0
256	20241112	162300	1779238550	41650	41650	41650	41650	0
257	20241112	162200	1779238550	41650	41650	41650	41650	0
258	20241112	162100	1779238550	41650	41650	41650	41650	0
259	20241112	162000	1779238550	41650	41650	41650	41650	0
260	20241112	161900	1779238550	41650	41650	41650	41650	0
261	20241112	161800	1779238550	41650	41650	41650	41650	0
262	20241112	161700	1779238550	41650	41650	41650	41650	0
263	20241112	161600	1779238550	41650	41650	41650	41650	0
264	20241112	161500	1779238550	41650	41650	41650	41650	0
265	20241112	161400	1779238550	41650	41650	41650	41650	0
266	20241112	161300	1779238550	41650	41650	41650	41650	0
267	20241112	161200	1779238550	41650	41650	41650	41650	0
268	20241112	161100	1779238550	41650	41650	41650	41650	0
269	20241112	161000	1779238550	41650	41650	41650	41650	0
270	20241112	160900	1779238550	41650	41650	41650	41650	0
271	20241112	160800	1779238550	41650	41650	41650	41650	0
272	20241112	160700	1779238550	41650	41650	41650	41650	676
273	20241112	160600	1779238550	41650	41650	41650	41650	0
274	20241112	160500	1779238550	41650	41650	41650	41650	0
275	20241112	160400	1779238550	41650	41650	41650	41650	0
276	20241112	160300	1779238550	41650	41650	41650	41650	0
277	20241112	160200	1779238550	41650	41650	41650	41650	0
278	20241112	160100	1779238550	41650	41650	41650	41650	0
279	20241112	160000	1779238550	41650	41650	41650	41650	0
280	20241112	155900	1779238550	41650	41650	41650	41650	0
281	20241112	155800	1779238550	41650	41650	41650	41650	0
282	20241112	155700	1779238550	41650	41650	41650	41650	0
283	20241112	155600	1779238550	41650	41650	41650	41650	0
284	20241112	155500	1779238550	41650	41650	41650	41650	0
285	20241112	155400	1779238550	41650	41650	41650	41650	0
286	20241112	155300	1779238550	41650	41650	41650	41650	0
287	20241112	155200	1779238550	41650	41650	41650	41650	0
288	20241112	155100	1779238550	41650	41650	41650	41650	0
289	20241112	155000	1779238550	41650	41650	41650	41650	0
290	20241112	154900	1779238550	41650	41650	41650	41650	0
291	20241112	154800	1779238550	41650	41650	41650	41650	0
292	20241112	154700	1779238550	41650	41650	41650	41650	0
293	20241112	154600	1779238550	41650	41650	41650	41650	0
294	20241112	154500	1779238550	41650	41650	41650	41650	0
295	20241112	154400	1779238550	41650	41650	41650	41650	0
296	20241112	154300	1779238550	41650	41650	41650	41650	0
297	20241112	154200	1779238550	41650	41650	41650	41650	0
298	20241112	154100	1779238550	41650	41650	41650	41650	0
299	20241112	154000	1779238550	41650	41650	41650	41650	0
300	20241112	153900	1779238550	41650	41650	41650	41650	0
301	20241112	153800	1779238550	41650	41650	41650	41650	0
302	20241112	153700	1779238550	41650	41650	41650	41650	676
303	20241112	153600	1779238550	41650	41650	41650	41650	0
304	20241112	153500	1779238550	41650	41650	41650	41650	0
305	20241112	153400	1779238550	41650	41650	41650	41650	0
306	20241112	153300	1779238550	41650	41650	41650	41650	0
307	20241112	153200	1779238550	41650	41650	41650	41650	0
308	20241112	153100	1779238550	41650	41650	41650	41650	0
309	20241112	153000	1779238550	41650	41650	41650	41650	676
310	20241112	152900	1751083150	41650	41650	41650	41650	0
311	20241112	152800	1751083150	41650	41650	41650	41650	0
312	20241112	152700	1751083150	41650	41650	41650	41650	0
313	20241112	152600	1751083150	41650	41650	41650	41650	0
314	20241112	152500	1751083150	41650	41650	41650	41650	0
315	20241112	152400	1751083150	41650	41650	41650	41650	0
316	20241112	152300	1751083150	41650	41650	41650	41650	0
317	20241112	152200	1751083150	41650	41650	41650	41650	0
318	20241112	152100	1751083150	41650	41650	41650	41650	0
319	20241112	152000	1751083150	41650	41650	41650	41650	0
320	20241112	151900	1751083150	41650	41650	41750	41650	43
321	20241112	151800	1749289750	41700	41700	41700	41650	215
322	20241112	151700	1740324950	41650	41650	41700	41650	174
323	20241112	151600	1733075750	41650	41650	41750	41600	321
324	20241112	151500	1719690950	41650	41650	41650	41600	105
325	20241112	151400	1715318300	41650	41600	41650	41600	137
326	20241112	151300	1709617850	41650	41600	41650	41550	94
327	20241112	151200	1705706650	41650	41650	41700	41650	87
328	20241112	151100	1702083000	41650	41500	41650	41450	156
329	20241112	151000	1695595200	41500	41500	41600	41500	178
330	20241112	150900	1688199000	41550	41500	41550	41450	42
331	20241112	150800	1686454550	41500	41350	41500	41350	188
332	20241112	150700	1678671750	41350	41450	41450	41350	191
333	20241112	150600	1670761650	41500	41450	41500	41450	37
334	20241112	150500	1669226650	41500	41550	41600	41500	1095
335	20241112	150400	1623731350	41550	41500	41550	41500	235
336	20241112	150300	1613967600	41550	41450	41550	41450	126
337	20241112	150200	1608738050	41500	41450	41500	41400	61
338	20241112	150100	1606209050	41500	41450	41500	41450	59
339	20241112	150000	1603761800	41500	41450	41500	41400	24
340	20241112	145900	1602766150	41450	41400	41500	41400	57
341	20241112	145800	1600402750	41450	41400	41450	41400	45
342	20241112	145700	1598538200	41450	41400	41450	41400	119
343	20241112	145600	1593607100	41400	41450	41450	41350	67
344	20241112	145500	1590832500	41400	41400	41450	41400	53
345	20241112	145400	1588637050	41400	41450	41450	41400	102
346	20241112	145300	1584410250	41500	41500	41500	41450	35
347	20241112	145200	1582957950	41500	41450	41500	41450	34
348	20241112	145100	1581547500	41500	41400	41500	41400	19
349	20241112	145000	1580759850	41450	41400	41450	41400	74
350	20241112	144900	1577693150	41450	41400	41450	41400	25
351	20241112	144800	1576657200	41400	41450	41450	41400	37
352	20241112	144700	1575124650	41500	41500	41500	41450	114
353	20241112	144600	1570394900	41500	41550	41550	41500	32
354	20241112	144500	1569065600	41500	41500	41550	41500	84
355	20241112	144400	1565578650	41550	41500	41550	41450	52
356	20241112	144300	1563420050	41500	41500	41500	41450	39
357	20241112	144200	1561802100	41500	41450	41500	41450	22
358	20241112	144100	1560889600	41450	41400	41450	41400	52
359	20241112	144000	1558735000	41450	41400	41450	41400	20
360	20241112	143900	1557906300	41350	41300	41350	41300	30
361	20241112	143800	1556665900	41300	41450	41450	41300	111
362	20241112	143700	1552075050	41400	41450	41500	41400	316
363	20241112	143600	1538967800	41500	41500	41550	41500	283
364	20241112	143500	1527222650	41550	41550	41550	41500	34
365	20241112	143400	1525810250	41500	41550	41550	41500	56
366	20241112	143300	1523483650	41550	41500	41550	41500	47
367	20241112	143200	1521531750	41500	41550	41550	41500	99
368	20241112	143100	1517419700	41550	41600	41600	41550	26
369	20241112	143000	1516338200	41600	41600	41600	41550	15
370	20241112	142900	1515714250	41550	41600	41600	41550	49
371	20241112	142800	1513676550	41550	41550	41600	41550	26
372	20241112	142700	1512595650	41550	41550	41550	41500	37
373	20241112	142600	1511058750	41550	41550	41550	41500	60
374	20241112	142500	1508567350	41550	41600	41600	41500	25
375	20241112	142400	1507528000	41550	41500	41600	41500	99
376	20241112	142300	1503414850	41450	41550	41550	41450	62
377	20241112	142200	1500841200	41500	41500	41550	41500	32
378	20241112	142100	1499512000	41550	41500	41550	41500	31
379	20241112	142000	1498224050	41500	41550	41600	41500	46
380	20241112	141900	1496311550	41600	41600	41600	41500	24
381	20241112	141800	1495313850	41550	41550	41600	41550	37
382	20241112	141700	1493775950	41600	41600	41600	41550	30
383	20241112	141600	1492528200	41550	41550	41600	41500	53
384	20241112	141500	1490325950	41550	41550	41600	41500	22
385	20241112	141400	1489411600	41550	41550	41550	41500	34
386	20241112	141300	1487999000	41500	41550	41550	41500	44
387	20241112	141200	1486171300	41550	41550	41550	41500	20
388	20241112	141100	1485340350	41500	41450	41550	41400	58
389	20241112	141000	1482934950	41450	41450	41450	41400	31
390	20241112	140900	1481650150	41400	41450	41450	41400	35
391	20241112	140800	1480200400	41400	41400	41450	41350	22
392	20241112	140700	1479289550	41350	41350	41400	41350	21
393	20241112	140600	1478420350	41350	41400	41400	41350	11
394	20241112	140500	1477965400	41400	41350	41400	41350	9
395	20241112	140400	1477593150	41350	41300	41350	41300	41
396	20241112	140300	1475898400	41350	41350	41350	41350	26
397	20241112	140200	1474823300	41350	41350	41400	41300	150
398	20241112	140100	1468623150	41350	41400	41400	41350	4
399	20241112	140000	1468457650	41400	41350	41400	41350	100
400	20241112	135900	1464318950	41350	41400	41450	41350	359
401	20241112	135800	1449459550	41450	41400	41500	41400	143
402	20241112	135700	1443532900	41450	41350	41450	41350	21
403	20241112	135600	1442663300	41350	41350	41350	41350	7
404	20241112	135500	1442373850	41350	41350	41400	41350	34
405	20241112	135400	1440966800	41400	41400	41400	41400	25
406	20241112	135300	1439931800	41350	41350	41350	41350	14
407	20241112	135200	1439352900	41400	41300	41400	41300	45
408	20241112	135100	1437491050	41350	41300	41350	41300	3
409	20241112	135000	1437367050	41300	41300	41300	41300	15
410	20241112	134900	1436747550	41300	41300	41300	41300	2
411	20241112	134800	1436664950	41300	41300	41350	41300	27
412	20241112	134700	1435549550	41300	41300	41300	41300	5
413	20241112	134600	1435343050	41350	41350	41350	41300	12
414	20241112	134500	1434847200	41300	41350	41350	41300	5
415	20241112	134400	1434640550	41350	41300	41350	41300	14
416	20241112	134300	1434062150	41300	41300	41350	41300	16
417	20241112	134200	1433401150	41300	41350	41350	41300	8
418	20241112	134100	1433070400	41350	41350	41400	41300	30
419	20241112	134000	1431829850	41350	41350	41350	41350	1
420	20241112	133900	1431788500	41350	41350	41350	41350	9
421	20241112	133800	1431416350	41350	41350	41400	41350	13
422	20241112	133700	1430878550	41350	41350	41400	41350	12
423	20241112	133600	1430382250	41350	41350	41350	41250	56
424	20241112	133500	1428066800	41350	41300	41350	41300	48
425	20241112	133400	1426083950	41300	41300	41400	41300	16
426	20241112	133300	1425422650	41350	41300	41350	41300	61
427	20241112	133200	1422900450	41300	41250	41300	41250	15
428	20241112	133100	1422281050	41250	41250	41300	41250	44
429	20241112	133000	1420463950	41250	41200	41300	41200	133
430	20241112	132900	1414978000	41200	41250	41250	41200	91
431	20241112	132800	1411224500	41250	41250	41300	41250	224
432	20241112	132700	1401984300	41250	41300	41300	41250	9
433	20241112	132600	1401612950	41250	41300	41300	41250	9
434	20241112	132500	1401241650	41300	41350	41350	41250	604
435	20241112	132400	1376302450	41350	41350	41350	41350	151
436	20241112	132300	1370058600	41350	41350	41400	41350	21
437	20241112	132200	1369189900	41450	41450	41450	41350	150
438	20241112	132100	1362974550	41400	41400	41400	41400	35
439	20241112	132000	1361525550	41400	41400	41450	41400	46
440	20241112	131900	1359621050	41400	41400	41400	41400	4
441	20241112	131800	1359455450	41450	41400	41450	41400	13
442	20241112	131700	1358917200	41400	41400	41400	41400	23
443	20241112	131600	1357965000	41450	41400	41450	41400	11
444	20241112	131500	1357509550	41400	41400	41400	41400	3
445	20241112	131400	1357385350	41400	41400	41400	41400	15
446	20241112	131300	1356764350	41450	41400	41450	41400	9
447	20241112	131200	1356391550	41400	41400	41400	41400	11
448	20241112	131100	1355936150	41400	41400	41400	41400	160
449	20241112	131000	1349312150	41450	41450	41450	41450	3
450	20241112	130900	1349187800	41450	41500	41500	41400	13
451	20241112	130800	1348648950	41450	41450	41500	41450	7
452	20241112	130700	1348358750	41500	41450	41500	41450	10
453	20241112	130600	1347944200	41450	41400	41450	41400	213
454	20241112	130500	1339115400	41400	41400	41400	41400	4
455	20241112	130400	1338949800	41400	41400	41400	41400	12
456	20241112	130300	1338453000	41400	41400	41400	41400	3
457	20241112	130200	1338328800	41450	41450	41450	41400	387
458	20241112	130100	1322287800	41450	41500	41500	41450	359
459	20241112	130000	1307389350	41500	41500	41500	41500	14
460	20241112	125900	1306808350	41500	41550	41550	41500	107
461	20241112	125800	1302367700	41500	41550	41550	41500	165
462	20241112	125700	1295512000	41550	41550	41550	41550	8
463	20241112	125600	1295179600	41550	41650	41650	41550	310
464	20241112	125500	1282284150	41600	41600	41650	41600	11
465	20241112	125400	1281826450	41600	41600	41600	41600	7
466	20241112	125300	1281535250	41600	41600	41600	41600	16
467	20241112	125200	1280869650	41600	41650	41650	41600	8
468	20241112	125100	1280536650	41600	41600	41650	41600	15
469	20241112	125000	1279912600	41600	41600	41600	41600	2
470	20241112	124900	1279829400	41600	41650	41650	41600	7
471	20241112	124800	1279538100	41600	41600	41650	41600	52
472	20241112	124700	1277374850	41600	41600	41600	41600	3
473	20241112	124600	1277250050	41600	41600	41600	41600	1
474	20241112	124500	1277208450	41650	41600	41650	41600	142
475	20241112	124400	1271294650	41600	41600	41600	41600	11
476	20241112	124300	1270837050	41600	41550	41600	41550	44
477	20241112	124200	1269006750	41550	41550	41600	41550	30
478	20241112	124100	1267759150	41550	41550	41600	41550	86
479	20241112	124000	1264182000	41550	41550	41550	41550	4
480	20241112	123900	1264015800	41600	41550	41600	41550	56
481	20241112	123800	1261686850	41600	41550	41600	41550	122
482	20241112	123700	1256612300	41550	41550	41600	41550	10
483	20241112	123600	1256196700	41550	41550	41550	41550	7
484	20241112	123500	1255905850	41550	41500	41550	41500	97
485	20241112	123400	1251876050	41550	41500	41550	41500	312
486	20241112	123300	1238926450	41500	41500	41500	41500	20
487	20241112	123200	1238096450	41500	41550	41550	41500	9
488	20241112	123100	1237722900	41550	41550	41550	41500	6
489	20241112	123000	1237473750	41550	41500	41550	41500	23
490	20241112	122900	1236518750	41500	41500	41500	41500	2
491	20241112	122800	1236435750	41500	41500	41550	41500	58
492	20241112	122700	1234028700	41550	41550	41550	41500	167
493	20241112	122600	1227097950	41550	41500	41550	41500	6
494	20241112	122500	1226848750	41500	41550	41550	41500	147
495	20241112	122400	1220741300	41550	41550	41600	41550	6
496	20241112	122300	1220491950	41550	41550	41550	41550	12
497	20241112	122200	1219993350	41550	41550	41550	41550	1
498	20241112	122100	1219951800	41550	41500	41550	41500	199
499	20241112	122000	1211687300	41500	41550	41600	41500	128
500	20241112	121900	1206367450	41550	41550	41550	41550	11
501	20241112	121800	1205910400	41550	41600	41600	41550	12
502	20241112	121700	1205411700	41550	41600	41600	41550	6
503	20241112	121600	1205162200	41550	41550	41550	41550	13
504	20241112	121500	1204622050	41550	41500	41550	41500	116
505	20241112	121400	1199802450	41500	41550	41550	41500	167
506	20241112	121300	1192871850	41550	41500	41550	41500	6
507	20241112	121200	1192622750	41500	41500	41550	41500	104
508	20241112	121100	1188305150	41500	41500	41550	41500	100
509	20241112	121000	1184155100	41500	41550	41550	41500	38
510	20241112	120900	1182578050	41500	41500	41550	41500	86
511	20241112	120800	1179005550	41500	41550	41550	41500	3
512	20241112	120700	1178881000	41500	41550	41550	41500	9
513	20241112	120600	1178507450	41550	41500	41550	41500	70
514	20241112	120500	1175599250	41500	41600	41600	41500	434
515	20241112	120400	1157552700	41600	41600	41600	41600	4
516	20241112	120300	1157386300	41600	41650	41650	41600	55
517	20241112	120200	1155098200	41600	41600	41600	41600	86
518	20241112	120100	1151520600	41600	41600	41600	41600	3
519	20241112	120000	1151395800	41650	41700	41750	41650	250
520	20241112	115900	1140971900	41700	41750	41750	41700	88
521	20241112	115800	1137299450	41750	41700	41750	41700	20
522	20241112	115700	1136464950	41750	41700	41750	41700	11
523	20241112	115600	1136006000	41700	41750	41750	41700	13
524	20241112	115500	1135463850	41700	41700	41700	41700	3
525	20241112	115400	1135338750	41700	41700	41700	41700	5
526	20241112	115300	1135130250	41750	41750	41800	41750	34
527	20241112	115200	1133710250	41750	41700	41850	41700	694
528	20241112	115100	1104720700	41750	41550	41750	41550	312
529	20241112	115000	1091721700	41550	41500	41600	41500	84
530	20241112	114900	1088231500	41500	41550	41650	41500	252
531	20241112	114800	1077759700	41550	41550	41600	41550	9
532	20241112	114700	1077385500	41650	41500	41650	41500	45
533	20241112	114600	1075516750	41500	41500	41500	41450	18
534	20241112	114500	1074770100	41500	41550	41550	41400	73
535	20241112	114400	1071742900	41500	41450	41550	41400	255
536	20241112	114300	1061169300	41450	41300	41450	41300	124
537	20241112	114200	1056040150	41350	41400	41400	41350	29
538	20241112	114100	1054840950	41400	41350	41400	41350	476
539	20241112	114000	1035153900	41400	41300	41400	41250	831
540	20241112	113900	1000833500	41300	41350	41350	41300	34
541	20241112	113800	999428850	41350	41350	41400	41350	285
542	20241112	113700	987643800	41300	41300	41300	41300	98
543	20241112	113600	983596400	41250	41250	41300	41150	68
544	20241112	113500	980791050	41250	41200	41300	41150	987
545	20241112	113400	940123850	41250	41300	41300	41200	511
546	20241112	113300	919061400	41250	41300	41300	41250	43
547	20241112	113200	917286250	41300	41250	41300	41250	52
548	20241112	113100	915138750	41300	41250	41300	41250	52
549	20241112	113000	912991250	41250	41350	41350	41250	220
550	20241112	112900	903903300	41400	41400	41450	41400	645
551	20241112	112800	877195700	41400	41450	41450	41400	61
552	20241112	112700	874667600	41400	41400	41450	41400	121
553	20241112	112600	869658150	41400	41450	41450	41400	26
554	20241112	112500	868580950	41450	41550	41550	41450	229
555	20241112	112400	859079600	41500	41500	41550	41500	17
556	20241112	112300	858374000	41500	41500	41500	41500	1
557	20241112	112200	858332500	41550	41500	41550	41500	12
558	20241112	112100	857834000	41500	41550	41550	41500	33
559	20241112	112000	856463700	41500	41500	41500	41500	3
560	20241112	111900	856339200	41500	41450	41500	41400	458
561	20241112	111800	837354250	41450	41600	41600	41450	766
562	20241112	111700	805553450	41600	41700	41750	41600	678
563	20241112	111600	777294400	41750	41750	41750	41750	11
564	20241112	111500	776835150	41700	41750	41750	41700	14
565	20241112	111400	776251100	41700	41750	41750	41700	21
566	20241112	111300	775374850	41700	41650	41700	41650	169
567	20241112	111200	768327600	41700	41650	41700	41600	58
568	20241112	111100	765911700	41650	41550	41650	41550	197
569	20241112	111000	757724450	41500	41500	41550	41500	10
570	20241112	110900	757309350	41500	41550	41550	41500	78
571	20241112	110800	754068800	41550	41500	41550	41500	5
572	20241112	110700	753861250	41500	41550	41550	41500	58
573	20241112	110600	751451750	41500	41550	41550	41500	13
574	20241112	110500	750911950	41500	41500	41550	41500	24
575	20241112	110400	749915300	41550	41550	41550	41550	29
576	20241112	110300	748710350	41500	41550	41550	41500	27
577	20241112	110200	747589300	41500	41500	41550	41500	199
578	20241112	110100	739329500	41500	41600	41650	41500	281
579	20241112	110000	727645450	41650	41700	41700	41600	150
580	20241112	105900	721402200	41650	41700	41800	41650	179
581	20241112	105800	713935150	41700	41650	41700	41650	109
582	20241112	105700	709392650	41600	41600	41600	41600	31
583	20241112	105600	708103050	41650	41750	41800	41450	3073
584	20241112	105500	580308900	41750	41900	41950	41500	2580
585	20241112	105400	472791950	41900	41950	41950	41900	107
586	20241112	105300	468303650	42000	42000	42000	41950	524
587	20241112	105200	446295700	42050	42000	42050	42000	78
588	20241112	105100	443019350	42000	42050	42050	42000	146
589	20241112	105000	436880700	42050	42050	42050	42050	0
590	20241112	104900	436880700	42050	42150	42150	42050	557
591	20241112	104800	413407100	42150	42150	42150	42150	7
592	20241112	104700	413112050	42200	42100	42200	42100	101
593	20241112	104600	408854300	42100	42100	42150	42100	36
594	20241112	104500	407338550	42150	42100	42150	42100	17
595	20241112	104400	406622750	42150	42300	42350	42150	666
596	20241112	104300	378469700	42300	42300	42300	42300	2
597	20241112	104200	378385100	42300	42300	42350	42300	48
598	20241112	104100	376353050	42300	42300	42300	42300	2
599	20241112	104000	376268450	42300	42300	42300	42300	9
600	20241112	103900	375887750	42300	42250	42300	42250	135
601	20241112	103800	370179850	42300	42250	42300	42250	16
602	20241112	103700	369503500	42300	42250	42300	42250	34
603	20241112	103600	368065500	42250	42250	42250	42250	7
604	20241112	103500	367769750	42250	42300	42300	42250	11
605	20241112	103400	367304850	42250	42250	42300	42250	8
606	20241112	103300	366966800	42250	42300	42300	42250	36
607	20241112	103200	365444550	42300	42300	42300	42300	10
608	20241112	103100	365021550	42300	42250	42300	42250	19
609	20241112	103000	364218650	42250	42250	42250	42250	3
610	20241112	102900	364091900	42250	42250	42250	42250	2
611	20241112	102800	364007400	42250	42250	42300	42250	19
612	20241112	102700	363204450	42250	42250	42250	42250	3
613	20241112	102600	363077700	42250	42250	42250	42250	7
614	20241112	102500	362781950	42250	42300	42300	42250	7
615	20241112	102400	362486150	42400	42300	42400	42250	17
616	20241112	102300	361766350	42500	42350	42500	42350	146
617	20241112	102200	355568850	42400	42350	42400	42300	22
618	20241112	102100	354637800	42400	42550	42550	42350	606
619	20241112	102000	328922600	42650	42650	42650	42650	0
620	20241112	101900	328922600	42650	42650	42650	42650	0
621	20241112	101800	328922600	42650	42650	42650	42650	6
622	20241112	101700	328666700	42600	42550	42600	42550	5
623	20241112	101600	328453850	42550	42550	42550	42550	10
624	20241112	101500	328028350	42600	42600	42600	42600	29
625	20241112	101400	326792950	42600	42550	42600	42550	8
626	20241112	101300	326452300	42550	42600	42600	42550	6
627	20241112	101200	326196950	42700	42500	42700	42500	91
628	20241112	101100	322316900	42500	42500	42600	42450	105
629	20241112	101000	317854900	42500	42250	42550	42200	540
630	20241112	100900	294984050	42300	42450	42550	42250	982
631	20241112	100800	253378150	42450	42450	42450	42450	19
632	20241112	100700	252571600	42450	42450	42450	42450	3
633	20241112	100600	252444250	42400	42400	42400	42400	0
634	20241112	100500	252444250	42400	42400	42450	42400	81
635	20241112	100400	249009800	42350	42350	42350	42300	234
636	20241112	100300	239100500	42350	42350	42350	42350	53
637	20241112	100200	236855950	42400	42400	42400	42400	1
638	20241112	100100	236813550	42400	42400	42400	42400	0
639	20241112	100000	236813550	42400	42400	42400	42400	4
640	20241112	095900	236643950	42350	42350	42350	42350	2
641	20241112	095800	236559250	42400	42300	42400	42300	95
642	20241112	095700	232538150	42300	42300	42300	42300	9
643	20241112	095600	232157450	42300	42300	42300	42300	4
644	20241112	095500	231988250	42300	42300	42300	42300	2
645	20241112	095400	231903650	42300	42300	42300	42300	0
646	20241112	095300	231903650	42300	42300	42300	42300	3
647	20241112	095200	231776750	42300	42300	42300	42300	2
648	20241112	095100	231692150	42300	42300	42300	42300	0
649	20241112	095000	231692150	42300	42300	42300	42300	2
650	20241112	094900	231607550	42300	42300	42300	42300	2
651	20241112	094800	231522950	42300	42300	42300	42300	5
652	20241112	094700	231311450	42300	42300	42300	42300	0
653	20241112	094600	231311450	42300	42300	42300	42300	4
654	20241112	094500	231142250	42250	42250	42250	42250	0
655	20241112	094400	231142250	42250	42250	42250	42250	8
656	20241112	094300	230804250	42250	42300	42300	42250	7
657	20241112	094200	230508250	42300	42200	42300	42200	41
658	20241112	094100	228776050	42250	42200	42250	42000	751
659	20241112	094000	197143150	42200	42350	42350	42200	312
660	20241112	093900	183952900	42350	42350	42350	42350	1
661	20241112	093800	183910550	42300	42300	42300	42300	1
662	20241112	093700	183868250	42350	42350	42350	42350	24
663	20241112	093600	182851850	42350	42300	42350	42300	241
664	20241112	093500	172657500	42400	42400	42400	42300	243
665	20241112	093400	162362650	42400	42400	42400	42400	2
666	20241112	093300	162277850	42400	42400	42400	42400	10
667	20241112	093200	161853850	42350	42400	42400	42350	6
668	20241112	093100	161599550	42400	42450	42450	42400	138
669	20241112	093000	155742950	42500	42500	42500	42500	0
670	20241112	092900	155742950	42500	42500	42500	42500	56
671	20241112	092800	153362950	42500	42500	42600	42500	60
672	20241112	092700	150812400	42450	42450	42450	42450	1
673	20241112	092600	150769950	42450	42450	42450	42450	6
674	20241112	092500	150515250	42450	42450	42450	42450	10
675	20241112	092400	150090750	42450	42350	42450	42350	215
676	20241112	092300	140965150	42350	42350	42350	42350	20
677	20241112	092200	140118150	42400	42400	42400	42400	1
678	20241112	092100	140075750	42400	42450	42450	42400	184
679	20241112	092000	132272850	42500	42450	42500	42450	240
680	20241112	091900	122073000	42500	42800	42800	42500	1064
681	20241112	091800	76764250	42800	42800	42800	42800	0
682	20241112	091700	76764250	42800	42800	42800	42800	5
683	20241112	091600	76550250	42800	42650	42800	42650	86
684	20241112	091500	72875600	42650	42650	42650	42650	0
685	20241112	091400	72875600	42650	42650	42650	42650	3
686	20241112	091300	72747650	42650	42650	42650	42650	0
687	20241112	091200	72747650	42650	42700	42700	42650	41
688	20241112	091100	70998300	42700	42700	42700	42700	0
689	20241112	091000	70998300	42700	42900	42900	42700	770
690	20241112	090900	38070800	42900	42900	42900	42900	0
691	20241112	090800	38070800	42900	42850	42900	42850	46
692	20241112	090700	36097650	42850	42850	42850	42800	426
693	20241112	090600	17854550	42900	42900	42900	42900	28
694	20241112	090500	16653350	42900	42900	42900	42900	11
695	20241112	090400	16181450	43150	43150	43150	43150	2
696	20241112	090300	16095150	43100	43050	43100	43050	26
697	20241112	090200	14975800	43050	42800	43050	42750	68
698	20241112	090100	12065150	42750	42800	42800	42700	50
699	20241112	090000	9928000	43200	42550	43200	42500	232