KissMeData/215200/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	203000	1738547500	43550	43550	43550	43550	437
3	20241119	202900	1738547500	43550	43550	43550	43550	0
4	20241119	202800	1738547500	43550	43550	43550	43550	0
5	20241119	202700	1738547500	43550	43550	43550	43550	0
6	20241119	202600	1738547500	43550	43550	43550	43550	0
7	20241119	202500	1738547500	43550	43550	43550	43550	0
8	20241119	202400	1738547500	43550	43550	43550	43550	0
9	20241119	202300	1738547500	43550	43550	43550	43550	0
10	20241119	202200	1738547500	43550	43550	43550	43550	0
11	20241119	202100	1738547500	43550	43550	43550	43550	0
12	20241119	202000	1738547500	43550	43550	43550	43550	0
13	20241119	201900	1738547500	43550	43550	43550	43550	0
14	20241119	201800	1738547500	43550	43550	43550	43550	0
15	20241119	201700	1738547500	43550	43550	43550	43550	0
16	20241119	201600	1738547500	43550	43550	43550	43550	0
17	20241119	201500	1738547500	43550	43550	43550	43550	0
18	20241119	201400	1738547500	43550	43550	43550	43550	0
19	20241119	201300	1738547500	43550	43550	43550	43550	0
20	20241119	201200	1738547500	43550	43550	43550	43550	0
21	20241119	201100	1738547500	43550	43550	43550	43550	0
22	20241119	201000	1738547500	43550	43550	43550	43550	0
23	20241119	200900	1738547500	43550	43550	43550	43550	0
24	20241119	200800	1738547500	43550	43550	43550	43550	0
25	20241119	200700	1738547500	43550	43550	43550	43550	0
26	20241119	200600	1738547500	43550	43550	43550	43550	0
27	20241119	200500	1738547500	43550	43550	43550	43550	0
28	20241119	200400	1738547500	43550	43550	43550	43550	0
29	20241119	200300	1738547500	43550	43550	43550	43550	0
30	20241119	200200	1738547500	43550	43550	43550	43550	0
31	20241119	200100	1738547500	43550	43550	43550	43550	0
32	20241119	200000	1738547500	43550	43550	43550	43550	437
33	20241119	195900	1738547500	43550	43550	43550	43550	0
34	20241119	195800	1738547500	43550	43550	43550	43550	0
35	20241119	195700	1738547500	43550	43550	43550	43550	0
36	20241119	195600	1738547500	43550	43550	43550	43550	0
37	20241119	195500	1738547500	43550	43550	43550	43550	0
38	20241119	195400	1738547500	43550	43550	43550	43550	0
39	20241119	195300	1738547500	43550	43550	43550	43550	0
40	20241119	195200	1738547500	43550	43550	43550	43550	0
41	20241119	195100	1738547500	43550	43550	43550	43550	0
42	20241119	195000	1738547500	43550	43550	43550	43550	0
43	20241119	194900	1738547500	43550	43550	43550	43550	0
44	20241119	194800	1738547500	43550	43550	43550	43550	0
45	20241119	194700	1738547500	43550	43550	43550	43550	0
46	20241119	194600	1738547500	43550	43550	43550	43550	0
47	20241119	194500	1738547500	43550	43550	43550	43550	0
48	20241119	194400	1738547500	43550	43550	43550	43550	0
49	20241119	194300	1738547500	43550	43550	43550	43550	0
50	20241119	194200	1738547500	43550	43550	43550	43550	0
51	20241119	194100	1738547500	43550	43550	43550	43550	0
52	20241119	194000	1738547500	43550	43550	43550	43550	0
53	20241119	193900	1738547500	43550	43550	43550	43550	0
54	20241119	193800	1738547500	43550	43550	43550	43550	0
55	20241119	193700	1738547500	43550	43550	43550	43550	0
56	20241119	193600	1738547500	43550	43550	43550	43550	0
57	20241119	193500	1738547500	43550	43550	43550	43550	0
58	20241119	193400	1738547500	43550	43550	43550	43550	0
59	20241119	193300	1738547500	43550	43550	43550	43550	0
60	20241119	193200	1738547500	43550	43550	43550	43550	0
61	20241119	193100	1738547500	43550	43550	43550	43550	0
62	20241119	193000	1738547500	43550	43550	43550	43550	437
63	20241119	192900	1738547500	43550	43550	43550	43550	0
64	20241119	192800	1738547500	43550	43550	43550	43550	0
65	20241119	192700	1738547500	43550	43550	43550	43550	0
66	20241119	192600	1738547500	43550	43550	43550	43550	0
67	20241119	192500	1738547500	43550	43550	43550	43550	0
68	20241119	192400	1738547500	43550	43550	43550	43550	0
69	20241119	192300	1738547500	43550	43550	43550	43550	0
70	20241119	192200	1738547500	43550	43550	43550	43550	0
71	20241119	192100	1738547500	43550	43550	43550	43550	0
72	20241119	192000	1738547500	43550	43550	43550	43550	0
73	20241119	191900	1738547500	43550	43550	43550	43550	0
74	20241119	191800	1738547500	43550	43550	43550	43550	0
75	20241119	191700	1738547500	43550	43550	43550	43550	0
76	20241119	191600	1738547500	43550	43550	43550	43550	0
77	20241119	191500	1738547500	43550	43550	43550	43550	0
78	20241119	191400	1738547500	43550	43550	43550	43550	0
79	20241119	191300	1738547500	43550	43550	43550	43550	0
80	20241119	191200	1738547500	43550	43550	43550	43550	0
81	20241119	191100	1738547500	43550	43550	43550	43550	0
82	20241119	191000	1738547500	43550	43550	43550	43550	0
83	20241119	190900	1738547500	43550	43550	43550	43550	0
84	20241119	190800	1738547500	43550	43550	43550	43550	0
85	20241119	190700	1738547500	43550	43550	43550	43550	0
86	20241119	190600	1738547500	43550	43550	43550	43550	0
87	20241119	190500	1738547500	43550	43550	43550	43550	0
88	20241119	190400	1738547500	43550	43550	43550	43550	0
89	20241119	190300	1738547500	43550	43550	43550	43550	0
90	20241119	190200	1738547500	43550	43550	43550	43550	0
91	20241119	190100	1738547500	43550	43550	43550	43550	0
92	20241119	190000	1738547500	43550	43550	43550	43550	437
93	20241119	185900	1738547500	43550	43550	43550	43550	0
94	20241119	185800	1738547500	43550	43550	43550	43550	0
95	20241119	185700	1738547500	43550	43550	43550	43550	0
96	20241119	185600	1738547500	43550	43550	43550	43550	0
97	20241119	185500	1738547500	43550	43550	43550	43550	0
98	20241119	185400	1738547500	43550	43550	43550	43550	0
99	20241119	185300	1738547500	43550	43550	43550	43550	0
100	20241119	185200	1738547500	43550	43550	43550	43550	0
101	20241119	185100	1738547500	43550	43550	43550	43550	0
102	20241119	185000	1738547500	43550	43550	43550	43550	0
103	20241119	184900	1738547500	43550	43550	43550	43550	0
104	20241119	184800	1738547500	43550	43550	43550	43550	0
105	20241119	184700	1738547500	43550	43550	43550	43550	0
106	20241119	184600	1738547500	43550	43550	43550	43550	0
107	20241119	184500	1738547500	43550	43550	43550	43550	0
108	20241119	184400	1738547500	43550	43550	43550	43550	0
109	20241119	184300	1738547500	43550	43550	43550	43550	0
110	20241119	184200	1738547500	43550	43550	43550	43550	0
111	20241119	184100	1738547500	43550	43550	43550	43550	0
112	20241119	184000	1738547500	43550	43550	43550	43550	0
113	20241119	183900	1738547500	43550	43550	43550	43550	0
114	20241119	183800	1738547500	43550	43550	43550	43550	0
115	20241119	183700	1738547500	43550	43550	43550	43550	0
116	20241119	183600	1738547500	43550	43550	43550	43550	0
117	20241119	183500	1738547500	43550	43550	43550	43550	0
118	20241119	183400	1738547500	43550	43550	43550	43550	0
119	20241119	183300	1738547500	43550	43550	43550	43550	0
120	20241119	183200	1738547500	43550	43550	43550	43550	0
121	20241119	183100	1738547500	43550	43550	43550	43550	0
122	20241119	183000	1738547500	43550	43550	43550	43550	437
123	20241119	182900	1738547500	43550	43550	43550	43550	0
124	20241119	182800	1738547500	43550	43550	43550	43550	0
125	20241119	182700	1738547500	43550	43550	43550	43550	0
126	20241119	182600	1738547500	43550	43550	43550	43550	0
127	20241119	182500	1738547500	43550	43550	43550	43550	0
128	20241119	182400	1738547500	43550	43550	43550	43550	0
129	20241119	182300	1738547500	43550	43550	43550	43550	0
130	20241119	182200	1738547500	43550	43550	43550	43550	0
131	20241119	182100	1738547500	43550	43550	43550	43550	0
132	20241119	182000	1738547500	43550	43550	43550	43550	0
133	20241119	181900	1738547500	43550	43550	43550	43550	0
134	20241119	181800	1738547500	43550	43550	43550	43550	0
135	20241119	181700	1738547500	43550	43550	43550	43550	0
136	20241119	181600	1738547500	43550	43550	43550	43550	0
137	20241119	181500	1738547500	43550	43550	43550	43550	0
138	20241119	181400	1738547500	43550	43550	43550	43550	0
139	20241119	181300	1738547500	43550	43550	43550	43550	0
140	20241119	181200	1738547500	43550	43550	43550	43550	0
141	20241119	181100	1738547500	43550	43550	43550	43550	0
142	20241119	181000	1738547500	43550	43550	43550	43550	0
143	20241119	180900	1738547500	43550	43550	43550	43550	0
144	20241119	180800	1738547500	43550	43550	43550	43550	0
145	20241119	180700	1738547500	43550	43550	43550	43550	0
146	20241119	180600	1738547500	43550	43550	43550	43550	0
147	20241119	180500	1738547500	43550	43550	43550	43550	0
148	20241119	180400	1738547500	43550	43550	43550	43550	0
149	20241119	180300	1738547500	43550	43550	43550	43550	0
150	20241119	180200	1738547500	43550	43550	43550	43550	0
151	20241119	180100	1738547500	43550	43550	43550	43550	0
152	20241119	180000	1738547500	43550	43550	43550	43550	437
153	20241119	175900	1738547500	43550	43550	43550	43550	0
154	20241119	175800	1738547500	43550	43550	43550	43550	0
155	20241119	175700	1738547500	43550	43550	43550	43550	0
156	20241119	175600	1738547500	43550	43550	43550	43550	0
157	20241119	175500	1738547500	43550	43550	43550	43550	0
158	20241119	175400	1738547500	43550	43550	43550	43550	0
159	20241119	175300	1738547500	43550	43550	43550	43550	0
160	20241119	175200	1738547500	43550	43550	43550	43550	0
161	20241119	175100	1738547500	43550	43550	43550	43550	0
162	20241119	175000	1738547500	43550	43550	43550	43550	0
163	20241119	174900	1738547500	43550	43550	43550	43550	0
164	20241119	174800	1738547500	43550	43550	43550	43550	0
165	20241119	174700	1738547500	43550	43550	43550	43550	0
166	20241119	174600	1738547500	43550	43550	43550	43550	0
167	20241119	174500	1738547500	43550	43550	43550	43550	0
168	20241119	174400	1738547500	43550	43550	43550	43550	0
169	20241119	174300	1738547500	43550	43550	43550	43550	0
170	20241119	174200	1738547500	43550	43550	43550	43550	0
171	20241119	174100	1738547500	43550	43550	43550	43550	0
172	20241119	174000	1738547500	43550	43550	43550	43550	0
173	20241119	173900	1738547500	43550	43550	43550	43550	0
174	20241119	173800	1738547500	43550	43550	43550	43550	0
175	20241119	173700	1738547500	43550	43550	43550	43550	0
176	20241119	173600	1738547500	43550	43550	43550	43550	0
177	20241119	173500	1738547500	43550	43550	43550	43550	0
178	20241119	173400	1738547500	43550	43550	43550	43550	0
179	20241119	173300	1738547500	43550	43550	43550	43550	0
180	20241119	173200	1738547500	43550	43550	43550	43550	0
181	20241119	173100	1738547500	43550	43550	43550	43550	0
182	20241119	173000	1738547500	43550	43550	43550	43550	437
183	20241119	172900	1738547500	43550	43550	43550	43550	0
184	20241119	172800	1738547500	43550	43550	43550	43550	0
185	20241119	172700	1738547500	43550	43550	43550	43550	0
186	20241119	172600	1738547500	43550	43550	43550	43550	0
187	20241119	172500	1738547500	43550	43550	43550	43550	0
188	20241119	172400	1738547500	43550	43550	43550	43550	0
189	20241119	172300	1738547500	43550	43550	43550	43550	0
190	20241119	172200	1738547500	43550	43550	43550	43550	0
191	20241119	172100	1738547500	43550	43550	43550	43550	0
192	20241119	172000	1738547500	43550	43550	43550	43550	0
193	20241119	171900	1738547500	43550	43550	43550	43550	0
194	20241119	171800	1738547500	43550	43550	43550	43550	0
195	20241119	171700	1738547500	43550	43550	43550	43550	0
196	20241119	171600	1738547500	43550	43550	43550	43550	0
197	20241119	171500	1738547500	43550	43550	43550	43550	0
198	20241119	171400	1738547500	43550	43550	43550	43550	0
199	20241119	171300	1738547500	43550	43550	43550	43550	0
200	20241119	171200	1738547500	43550	43550	43550	43550	0
201	20241119	171100	1738547500	43550	43550	43550	43550	0
202	20241119	171000	1738547500	43550	43550	43550	43550	0
203	20241119	170900	1738547500	43550	43550	43550	43550	0
204	20241119	170800	1738547500	43550	43550	43550	43550	0
205	20241119	170700	1738547500	43550	43550	43550	43550	0
206	20241119	170600	1738547500	43550	43550	43550	43550	0
207	20241119	170500	1738547500	43550	43550	43550	43550	0
208	20241119	170400	1738547500	43550	43550	43550	43550	0
209	20241119	170300	1738547500	43550	43550	43550	43550	0
210	20241119	170200	1738547500	43550	43550	43550	43550	0
211	20241119	170100	1738547500	43550	43550	43550	43550	0
212	20241119	170000	1738547500	43550	43550	43550	43550	437
213	20241119	165900	1738547500	43550	43550	43550	43550	0
214	20241119	165800	1738547500	43550	43550	43550	43550	0
215	20241119	165700	1738547500	43550	43550	43550	43550	0
216	20241119	165600	1738547500	43550	43550	43550	43550	0
217	20241119	165500	1738547500	43550	43550	43550	43550	0
218	20241119	165400	1738547500	43550	43550	43550	43550	0
219	20241119	165300	1738547500	43550	43550	43550	43550	0
220	20241119	165200	1738547500	43550	43550	43550	43550	0
221	20241119	165100	1738547500	43550	43550	43550	43550	0
222	20241119	165000	1738547500	43550	43550	43550	43550	0
223	20241119	164900	1738547500	43550	43550	43550	43550	0
224	20241119	164800	1738547500	43550	43550	43550	43550	0
225	20241119	164700	1738547500	43550	43550	43550	43550	0
226	20241119	164600	1738547500	43550	43550	43550	43550	0
227	20241119	164500	1738547500	43550	43550	43550	43550	0
228	20241119	164400	1738547500	43550	43550	43550	43550	0
229	20241119	164300	1738547500	43550	43550	43550	43550	0
230	20241119	164200	1738547500	43550	43550	43550	43550	0
231	20241119	164100	1738547500	43550	43550	43550	43550	0
232	20241119	164000	1738547500	43550	43550	43550	43550	0
233	20241119	163900	1738547500	43550	43550	43550	43550	0
234	20241119	163800	1738547500	43550	43550	43550	43550	0
235	20241119	163700	1738547500	43550	43550	43550	43550	0
236	20241119	163600	1738547500	43550	43550	43550	43550	0
237	20241119	163500	1738547500	43550	43550	43550	43550	0
238	20241119	163400	1738547500	43550	43550	43550	43550	0
239	20241119	163300	1738547500	43550	43550	43550	43550	0
240	20241119	163200	1738547500	43550	43550	43550	43550	0
241	20241119	163100	1738547500	43550	43550	43550	43550	0
242	20241119	163000	1738547500	43550	43550	43550	43550	437
243	20241119	162900	1738547500	43550	43550	43550	43550	0
244	20241119	162800	1738547500	43550	43550	43550	43550	0
245	20241119	162700	1738547500	43550	43550	43550	43550	0
246	20241119	162600	1738547500	43550	43550	43550	43550	0
247	20241119	162500	1738547500	43550	43550	43550	43550	0
248	20241119	162400	1738547500	43550	43550	43550	43550	0
249	20241119	162300	1738547500	43550	43550	43550	43550	0
250	20241119	162200	1738547500	43550	43550	43550	43550	0
251	20241119	162100	1738547500	43550	43550	43550	43550	0
252	20241119	162000	1738547500	43550	43550	43550	43550	0
253	20241119	161900	1738547500	43550	43550	43550	43550	0
254	20241119	161800	1738547500	43550	43550	43550	43550	0
255	20241119	161700	1738547500	43550	43550	43550	43550	0
256	20241119	161600	1738547500	43550	43550	43550	43550	0
257	20241119	161500	1738547500	43550	43550	43550	43550	0
258	20241119	161400	1738547500	43550	43550	43550	43550	0
259	20241119	161300	1738547500	43550	43550	43550	43550	0
260	20241119	161200	1738547500	43550	43550	43550	43550	0
261	20241119	161100	1738547500	43550	43550	43550	43550	0
262	20241119	161000	1738547500	43550	43550	43550	43550	0
263	20241119	160900	1738547500	43550	43550	43550	43550	0
264	20241119	160800	1738547500	43550	43550	43550	43550	0
265	20241119	160700	1738547500	43550	43550	43550	43550	0
266	20241119	160600	1738547500	43550	43550	43550	43550	0
267	20241119	160500	1738547500	43550	43550	43550	43550	0
268	20241119	160400	1738547500	43550	43550	43550	43550	0
269	20241119	160300	1738547500	43550	43550	43550	43550	0
270	20241119	160200	1738547500	43550	43550	43550	43550	0
271	20241119	160100	1738547500	43550	43550	43550	43550	0
272	20241119	160000	1738547500	43550	43550	43550	43550	437
273	20241119	155900	1738547500	43550	43550	43550	43550	0
274	20241119	155800	1738547500	43550	43550	43550	43550	0
275	20241119	155700	1738547500	43550	43550	43550	43550	0
276	20241119	155600	1738547500	43550	43550	43550	43550	0
277	20241119	155500	1738547500	43550	43550	43550	43550	0
278	20241119	155400	1738547500	43550	43550	43550	43550	0
279	20241119	155300	1738547500	43550	43550	43550	43550	0
280	20241119	155200	1738547500	43550	43550	43550	43550	0
281	20241119	155100	1738547500	43550	43550	43550	43550	0
282	20241119	155000	1738547500	43550	43550	43550	43550	0
283	20241119	154900	1738547500	43550	43550	43550	43550	0
284	20241119	154800	1738547500	43550	43550	43550	43550	0
285	20241119	154700	1738547500	43550	43550	43550	43550	0
286	20241119	154600	1738547500	43550	43550	43550	43550	0
287	20241119	154500	1738547500	43550	43550	43550	43550	0
288	20241119	154400	1738547500	43550	43550	43550	43550	0
289	20241119	154300	1738547500	43550	43550	43550	43550	0
290	20241119	154200	1738547500	43550	43550	43550	43550	0
291	20241119	154100	1738547500	43550	43550	43550	43550	0
292	20241119	154000	1738547500	43550	43550	43550	43550	0
293	20241119	153900	1738547500	43550	43550	43550	43550	0
294	20241119	153800	1738547500	43550	43550	43550	43550	0
295	20241119	153700	1738547500	43550	43550	43550	43550	0
296	20241119	153600	1738547500	43550	43550	43550	43550	0
297	20241119	153500	1738547500	43550	43550	43550	43550	0
298	20241119	153400	1738547500	43550	43550	43550	43550	0
299	20241119	153300	1738547500	43550	43550	43550	43550	0
300	20241119	153200	1738547500	43550	43550	43550	43550	0
301	20241119	153100	1738547500	43550	43550	43550	43550	0
302	20241119	153000	1738547500	43550	43550	43550	43550	874
303	20241119	152900	1719516150	43500	43500	43500	43500	0
304	20241119	152800	1719516150	43500	43500	43500	43500	0
305	20241119	152700	1719516150	43500	43500	43500	43500	0
306	20241119	152600	1719516150	43500	43500	43500	43500	0
307	20241119	152500	1719516150	43500	43500	43500	43500	0
308	20241119	152400	1719516150	43500	43500	43500	43500	0
309	20241119	152300	1719516150	43500	43500	43500	43500	0
310	20241119	152200	1719516150	43500	43500	43500	43500	0
311	20241119	152100	1719516150	43500	43500	43500	43500	0
312	20241119	152000	1719516150	43500	43500	43500	43500	0
313	20241119	151900	1719516150	43500	43650	43650	43500	91
314	20241119	151800	1715545350	43650	43650	43650	43650	2
315	20241119	151700	1715458050	43700	43650	43700	43650	18
316	20241119	151600	1714671650	43650	43550	43650	43550	16
317	20241119	151500	1713974050	43550	43650	43650	43550	207
318	20241119	151400	1704956150	43600	43750	43750	43550	425
319	20241119	151300	1686391400	43750	43700	43750	43650	245
320	20241119	151200	1675686600	43700	43750	43750	43700	236
321	20241119	151100	1665373300	43750	43750	43750	43750	25
322	20241119	151000	1664279550	43750	43750	43750	43750	8
323	20241119	150900	1663929550	43750	43800	43800	43700	85
324	20241119	150800	1660210900	43800	43700	43800	43650	128
325	20241119	150700	1654614500	43700	43700	43700	43700	14
326	20241119	150600	1654002700	43700	43700	43700	43700	53
327	20241119	150500	1651686600	43650	43700	43700	43650	5
328	20241119	150400	1651468150	43650	43700	43700	43650	158
329	20241119	150300	1644570450	43700	43800	43800	43700	93
330	20241119	150200	1640501850	43800	43800	43800	43800	11
331	20241119	150100	1640020050	43800	43850	43850	43800	23
332	20241119	150000	1639012200	43850	43800	43850	43800	435
333	20241119	145900	1619949200	43800	43700	43850	43700	378
334	20241119	145800	1603411700	43700	43650	43750	43650	1061
335	20241119	145700	1557044850	43600	43600	43650	43550	929
336	20241119	145600	1516514950	43600	43600	43600	43550	38
337	20241119	145500	1514858350	43550	43550	43600	43500	335
338	20241119	145400	1500262300	43550	43550	43550	43550	13
339	20241119	145300	1499696150	43550	43550	43550	43500	35
340	20241119	145200	1498171950	43550	43450	43550	43450	301
341	20241119	145100	1485070400	43450	43500	43500	43450	229
342	20241119	145000	1475117800	43500	43500	43550	43450	102
343	20241119	144900	1470676900	43550	43450	43600	43450	850
344	20241119	144800	1433695450	43450	43400	43450	43400	77
345	20241119	144700	1430353300	43400	43400	43400	43350	56
346	20241119	144600	1427925400	43400	43350	43450	43350	250
347	20241119	144500	1417075800	43400	43400	43400	43350	127
348	20241119	144400	1411564100	43400	43350	43400	43350	37
349	20241119	144300	1409960000	43350	43300	43350	43300	97
350	20241119	144200	1405759450	43300	43350	43350	43300	59
351	20241119	144100	1403204600	43300	43300	43300	43300	8
352	20241119	144000	1402858200	43300	43250	43300	43250	5
353	20241119	143900	1402641750	43300	43150	43350	43150	855
354	20241119	143800	1365628200	43150	43100	43150	43100	20
355	20241119	143700	1364765250	43150	43300	43400	43100	209
356	20241119	143600	1355716400	43300	42950	43350	42950	1944
357	20241119	143500	1271898150	42950	42950	42950	42950	5
358	20241119	143400	1271683400	42950	42750	43050	42700	1073
359	20241119	143300	1225747700	42750	42750	42750	42750	14
360	20241119	143200	1225149200	42750	42750	42750	42750	11
361	20241119	143100	1224678950	42750	42750	42750	42750	21
362	20241119	143000	1223781200	42750	42700	42750	42700	43
363	20241119	142900	1221944400	42700	42700	42800	42700	102
364	20241119	142800	1217584250	42750	42800	42800	42750	25
365	20241119	142700	1216515250	42800	42850	42850	42800	88
366	20241119	142600	1212748450	42850	42850	42850	42800	60
367	20241119	142500	1210180200	42850	42850	42850	42850	20
368	20241119	142400	1209323200	42850	42950	43050	42800	530
369	20241119	142300	1186590050	42900	42900	42900	42900	27
370	20241119	142200	1185431750	42900	42850	42900	42850	15
371	20241119	142100	1184788800	42850	42800	42850	42800	33
372	20241119	142000	1183376050	42800	42950	42950	42750	411
373	20241119	141900	1165760850	42950	42950	42950	42950	6
374	20241119	141800	1165503150	42950	42950	42950	42900	47
375	20241119	141700	1163485800	42950	42950	43000	42950	34
376	20241119	141600	1162024650	42950	42950	42950	42950	5
377	20241119	141500	1161809900	42950	42800	42950	42800	36
378	20241119	141400	1160266250	42800	42900	42900	42750	29
379	20241119	141300	1159026000	42950	42700	42950	42700	161
380	20241119	141200	1152143750	42700	42750	42750	42500	353
381	20241119	141100	1137082700	42700	42850	42850	42700	153
382	20241119	141000	1130544800	42750	42850	42950	42750	175
383	20241119	140900	1123046800	42900	43000	43050	42800	250
384	20241119	140800	1112306250	42950	43000	43050	42950	493
385	20241119	140700	1091130350	43000	43400	43400	42750	1236
386	20241119	140600	1037832000	43400	43400	43400	43400	9
387	20241119	140500	1037441400	43400	43250	43400	43250	518
388	20241119	140400	1015008000	43250	43300	43350	43250	93
389	20241119	140300	1010981250	43300	43350	43400	43300	36
390	20241119	140200	1009421250	43300	43250	43400	43150	539
391	20241119	140100	986084600	43150	43250	43300	43150	232
392	20241119	140000	976050450	43200	42900	43250	42900	921
393	20241119	135900	936333150	43000	42950	43150	42850	2511
394	20241119	135800	828348800	42950	42950	42950	42900	29
395	20241119	135700	827104600	42850	42800	42850	42800	58
396	20241119	135600	824620050	42800	42850	42850	42800	25
397	20241119	135500	823549850	42850	42850	42850	42800	15
398	20241119	135400	822907250	42900	42900	42900	42800	57
399	20241119	135300	820463000	42900	42850	42900	42850	22
400	20241119	135200	819520100	42850	42850	42850	42850	30
401	20241119	135100	818234600	42850	42850	42850	42850	5
402	20241119	135000	818020350	42800	42850	42850	42800	20
403	20241119	134900	817164150	42850	42850	42850	42850	3
404	20241119	134800	817035600	42850	42850	42850	42850	11
405	20241119	134700	816564250	42850	42900	42900	42850	61
406	20241119	134600	813947400	42900	42900	42900	42900	18
407	20241119	134500	813175200	42900	42900	42900	42900	8
408	20241119	134400	812832000	42900	42900	42950	42900	25
409	20241119	134300	811759050	42900	42900	42900	42900	26
410	20241119	134200	810643650	42900	42900	42900	42900	16
411	20241119	134100	809957250	42900	42900	42900	42900	20
412	20241119	134000	809099250	42900	42900	42900	42900	20
413	20241119	133900	808241250	42900	42950	42950	42900	20
414	20241119	133800	807383150	42900	43000	43000	42900	47
415	20241119	133700	805364750	42950	42950	42950	42950	3
416	20241119	133600	805235900	42950	42950	42950	42950	11
417	20241119	133500	804763450	42950	43000	43000	42900	34
418	20241119	133400	803302500	43000	43000	43000	43000	11
419	20241119	133300	802829500	43000	43000	43000	43000	11
420	20241119	133200	802356500	43000	43050	43050	43000	5
421	20241119	133100	802141300	43000	43000	43050	43000	21
422	20241119	133000	801238250	43000	42950	43000	42950	45
423	20241119	132900	799304850	42900	42900	43000	42900	227
424	20241119	132800	789556850	42850	42900	42900	42850	44
425	20241119	132700	787671000	42900	42900	42900	42900	20
426	20241119	132600	786813000	42900	42900	42900	42900	3
427	20241119	132500	786684300	42850	42750	43050	42750	604
428	20241119	132400	760794400	42750	42700	42750	42700	144
429	20241119	132300	754643700	42700	42700	42700	42700	15
430	20241119	132200	754003200	42700	42650	42700	42650	14
431	20241119	132100	753405650	42700	42700	42700	42700	48
432	20241119	132000	751356050	42700	42700	42700	42650	45
433	20241119	131900	749436300	42700	42700	42700	42700	5
434	20241119	131800	749222800	42700	42700	42700	42700	9
435	20241119	131700	748838500	42700	42700	42750	42700	71
436	20241119	131600	745806500	42650	42650	42650	42650	43
437	20241119	131500	743972550	42650	42700	42700	42650	42
438	20241119	131400	742181100	42700	42700	42750	42700	63
439	20241119	131300	739490850	42750	42750	42750	42750	4
440	20241119	131200	739319850	42750	42750	42750	42750	17
441	20241119	131100	738593100	42750	42750	42750	42750	5
442	20241119	131000	738379350	42750	42700	42750	42700	86
443	20241119	130900	734706550	42700	42700	42700	42700	5
444	20241119	130800	734493050	42650	42650	42650	42650	51
445	20241119	130700	732317900	42650	42650	42650	42650	15
446	20241119	130600	731678150	42650	42650	42650	42650	5
447	20241119	130500	731464900	42650	42650	42650	42650	43
448	20241119	130400	729630950	42650	42650	42650	42650	8
449	20241119	130300	729289750	42600	42650	42650	42600	3
450	20241119	130200	729161850	42600	42600	42600	42600	16
451	20241119	130100	728480250	42600	42600	42600	42600	10
452	20241119	130000	728054250	42600	42550	42600	42550	138
453	20241119	125900	722182250	42550	42750	42750	42550	260
454	20241119	125800	711089950	42750	42750	42750	42750	6
455	20241119	125700	710833450	42750	42750	42750	42750	4
456	20241119	125600	710662450	42750	42750	42750	42750	5
457	20241119	125500	710448700	42750	42700	42750	42700	4
458	20241119	125400	710277750	42750	42800	42800	42750	37
459	20241119	125300	708695400	42750	42750	42750	42750	7
460	20241119	125200	708396150	42700	42700	42700	42700	36
461	20241119	125100	706858950	42700	42650	42700	42650	12
462	20241119	125000	706346600	42750	42750	42750	42750	30
463	20241119	124900	705064100	42750	42750	42750	42750	0
464	20241119	124800	705064100	42750	42750	42750	42750	0
465	20241119	124700	705064100	42750	42750	42750	42750	11
466	20241119	124600	704593850	42700	42700	42700	42700	0
467	20241119	124500	704593850	42700	42650	42700	42650	45
468	20241119	124400	702672850	42700	42650	42700	42650	15
469	20241119	124300	702032550	42700	42700	42700	42700	0
470	20241119	124200	702032550	42700	42700	42700	42700	10
471	20241119	124100	701605550	42650	42650	42650	42650	0
472	20241119	124000	701605550	42650	42650	42650	42650	0
473	20241119	123900	701605550	42650	42650	42650	42650	24
474	20241119	123800	700581950	42700	42700	42700	42700	10
475	20241119	123700	700154950	42700	42650	42700	42650	19
476	20241119	123600	699344100	42650	42650	42650	42650	113
477	20241119	123500	694524650	42650	42650	42650	42650	0
478	20241119	123400	694524650	42650	42650	42650	42650	0
479	20241119	123300	694524650	42650	42550	42650	42550	263
480	20241119	123200	683326200	42550	42550	42550	42550	70
481	20241119	123100	680347700	42600	42600	42600	42550	67
482	20241119	123000	677494200	42650	42650	42650	42600	260
483	20241119	122900	666414250	42650	42650	42800	42650	764
484	20241119	122800	633770350	42650	42650	42650	42650	0
485	20241119	122700	633770350	42650	42650	42650	42650	1
486	20241119	122600	633727700	42600	42600	42600	42600	49
487	20241119	122500	631640300	42650	42650	42650	42650	10
488	20241119	122400	631213800	42650	42600	42650	42600	162
489	20241119	122300	624312050	42600	42600	42600	42600	0
490	20241119	122200	624312050	42600	42600	42600	42600	0
491	20241119	122100	624312050	42600	42600	42600	42600	0
492	20241119	122000	624312050	42600	42600	42600	42600	0
493	20241119	121900	624312050	42600	42600	42900	42600	671
494	20241119	121800	595629050	42650	42650	42650	42650	0
495	20241119	121700	595629050	42650	42650	42650	42650	10
496	20241119	121600	595202550	42650	42650	42650	42650	11
497	20241119	121500	594733400	42650	42650	42650	42650	13
498	20241119	121400	594178950	42650	42650	42650	42650	11
499	20241119	121300	593709800	42600	42600	42600	42600	9
500	20241119	121200	593326400	42650	42650	42650	42650	10
501	20241119	121100	592899900	42650	42650	42650	42650	10
502	20241119	121000	592473400	42650	42650	42650	42650	50
503	20241119	120900	590340900	42600	42600	42600	42600	0
504	20241119	120800	590340900	42600	42600	42650	42600	15
505	20241119	120700	589701400	42600	42600	42600	42600	0
506	20241119	120600	589701400	42600	42600	42600	42600	0
507	20241119	120500	589701400	42600	42650	42650	42600	13
508	20241119	120400	589147050	42600	42600	42600	42600	0
509	20241119	120300	589147050	42600	42600	42600	42600	10
510	20241119	120200	588721050	42650	42650	42650	42650	2
511	20241119	120100	588635750	42650	42650	42650	42650	0
512	20241119	120000	588635750	42650	42650	42650	42650	10
513	20241119	115900	588209250	42600	42600	42600	42600	0
514	20241119	115800	588209250	42600	42600	42600	42600	0
515	20241119	115700	588209250	42600	42600	42600	42600	124
516	20241119	115600	582926850	42550	42550	42550	42550	4
517	20241119	115500	582756650	42600	42600	42600	42600	14
518	20241119	115400	582160250	42600	42600	42600	42600	0
519	20241119	115300	582160250	42600	42600	42600	42600	23
520	20241119	115200	581180450	42600	42600	42600	42600	0
521	20241119	115100	581180450	42600	42600	42600	42600	0
522	20241119	115000	581180450	42600	42600	42600	42600	0
523	20241119	114900	581180450	42600	42650	42650	42600	49
524	20241119	114800	579092850	42650	42650	42650	42650	6
525	20241119	114700	578836950	42650	42650	42650	42650	8
526	20241119	114600	578495750	42650	42650	42650	42650	18
527	20241119	114500	577728050	42700	42700	42700	42700	131
528	20241119	114400	572134350	42750	42750	42750	42750	11
529	20241119	114300	571664100	42750	42750	42750	42750	10
530	20241119	114200	571236600	42700	42700	42700	42700	0
531	20241119	114100	571236600	42700	42700	42700	42700	0
532	20241119	114000	571236600	42700	42700	42700	42700	94
533	20241119	113900	567222800	42700	42750	42750	42700	8
534	20241119	113800	566881100	42750	42750	42750	42750	0
535	20241119	113700	566881100	42750	42750	42750	42750	0
536	20241119	113600	566881100	42750	42850	42850	42700	1096
537	20241119	113500	520051950	42850	42900	42900	42850	10
538	20241119	113400	519623400	42900	42900	42900	42900	29
539	20241119	113300	518379300	43000	43000	43000	43000	2
540	20241119	113200	518293300	43000	43000	43000	43000	0
541	20241119	113100	518293300	43000	43000	43000	43000	87
542	20241119	113000	514552300	43050	43050	43050	43050	0
543	20241119	112900	514552300	43050	42950	43050	42950	184
544	20241119	112800	506641650	42950	42950	43000	42950	209
545	20241119	112700	497665050	42950	42950	42950	42950	0
546	20241119	112600	497665050	42950	42950	42950	42950	0
547	20241119	112500	497665050	42950	42950	42950	42950	36
548	20241119	112400	496118850	42950	42950	42950	42950	20
549	20241119	112300	495259850	42950	42950	42950	42950	0
550	20241119	112200	495259850	42950	42950	42950	42950	2
551	20241119	112100	495173950	42950	42950	42950	42950	6
552	20241119	112000	494916250	43000	43050	43050	43000	96
553	20241119	111900	490786350	43000	43000	43000	43000	32
554	20241119	111800	489410350	43000	43000	43000	43000	18
555	20241119	111700	488636350	43000	43000	43000	43000	0
556	20241119	111600	488636350	43000	43000	43000	43000	0
557	20241119	111500	488636350	43000	43000	43000	43000	14
558	20241119	111400	488034350	43050	43000	43050	43000	11
559	20241119	111300	487561300	43000	43050	43050	43000	23
560	20241119	111200	486571200	43050	43050	43050	43050	1
561	20241119	111100	486528150	43050	43050	43050	43050	52
562	20241119	111000	484289550	43100	43050	43150	43050	300
563	20241119	110900	471349950	43000	43000	43000	43000	0
564	20241119	110800	471349950	43000	43000	43000	43000	103
565	20241119	110700	466920950	42950	42950	42950	42950	0
566	20241119	110600	466920950	42950	42950	42950	42950	84
567	20241119	110500	463313150	42900	42900	42900	42900	0
568	20241119	110400	463313150	42900	42900	42950	42900	116
569	20241119	110300	458333250	42850	42850	42850	42850	0
570	20241119	110200	458333250	42850	42800	42850	42800	56
571	20241119	110100	455934750	42750	42800	42800	42750	48
572	20241119	110000	453882700	42800	42900	42900	42800	30
573	20241119	105900	452598600	42750	42750	42750	42750	10
574	20241119	105800	452171100	42850	42850	42850	42850	0
575	20241119	105700	452171100	42850	42850	42850	42850	3
576	20241119	105600	452042550	42850	42850	43150	42850	510
577	20241119	105500	430136150	42850	42850	42850	42850	21
578	20241119	105400	429236300	42850	42850	42850	42850	11
579	20241119	105300	428764950	42850	42850	42850	42850	0
580	20241119	105200	428764950	42850	42850	42850	42850	10
581	20241119	105100	428336450	42800	42800	42800	42800	4
582	20241119	105000	428165250	42850	42800	42850	42800	17
583	20241119	104900	427437150	42800	42800	42800	42800	7
584	20241119	104800	427137550	42850	42850	42850	42800	38
585	20241119	104700	425510300	42850	42850	42850	42850	21
586	20241119	104600	424610450	42800	42800	42800	42800	18
587	20241119	104500	423840050	42800	42800	42800	42800	5
588	20241119	104400	423626050	42800	42800	42800	42800	0
589	20241119	104300	423626050	42800	42800	42800	42800	30
590	20241119	104200	422342050	42800	42800	42800	42800	0
591	20241119	104100	422342050	42800	42800	42800	42800	0
592	20241119	104000	422342050	42800	42850	42850	42800	115
593	20241119	103900	417414950	42850	42850	42850	42850	0
594	20241119	103800	417414950	42850	42750	42850	42750	34
595	20241119	103700	415958150	42800	42800	42800	42800	0
596	20241119	103600	415958150	42800	42800	42800	42800	14
597	20241119	103500	415358950	42800	42800	42800	42800	10
598	20241119	103400	414930950	42800	42800	42800	42800	31
599	20241119	103300	413604150	42750	42750	42750	42750	0
600	20241119	103200	413604150	42750	42750	42750	42750	8
601	20241119	103100	413262150	42750	42750	42750	42750	2
602	20241119	103000	413176650	42800	42800	42800	42800	20
603	20241119	102900	412320650	42800	42800	42800	42800	23
604	20241119	102800	411336250	42800	42800	42800	42800	0
605	20241119	102700	411336250	42800	42800	42850	42800	52
606	20241119	102600	409110150	42800	42800	42800	42800	89
607	20241119	102500	405300950	42850	42850	42850	42850	0
608	20241119	102400	405300950	42850	42850	42850	42850	0
609	20241119	102300	405300950	42850	42850	42850	42850	0
610	20241119	102200	405300950	42850	42850	42850	42850	6
611	20241119	102100	405043850	42900	42900	42900	42900	13
612	20241119	102000	404486150	42900	42950	42950	42900	44
613	20241119	101900	402596400	42950	42950	42950	42950	10
614	20241119	101800	402166900	42900	42900	42900	42900	0
615	20241119	101700	402166900	42900	42900	42900	42900	21
616	20241119	101600	401266000	42900	42900	42900	42900	12
617	20241119	101500	400751200	42950	42850	42950	42850	59
618	20241119	101400	398218850	42850	42850	42850	42850	0
619	20241119	101300	398218850	42850	42850	42850	42850	1
620	20241119	101200	398176000	42800	42800	42800	42800	1
621	20241119	101100	398133200	42800	42800	42800	42800	0
622	20241119	101000	398133200	42800	42950	42950	42800	90
623	20241119	100900	394276100	42900	42900	42900	42900	0
624	20241119	100800	394276100	42900	42900	42900	42900	4
625	20241119	100700	394104500	42850	42850	42850	42850	0
626	20241119	100600	394104500	42850	42850	42850	42850	13
627	20241119	100500	393547450	42850	42750	42850	42750	54
628	20241119	100400	391238550	42750	42800	42800	42700	18
629	20241119	100300	390469050	42800	42800	42800	42800	61
630	20241119	100200	387858250	42800	42800	42800	42800	21
631	20241119	100100	386959450	42850	42800	42950	42800	81
632	20241119	100000	383490900	42750	42700	42750	42700	129
633	20241119	095900	377981600	42650	42650	42700	42650	75
634	20241119	095800	374782750	42700	42700	42700	42700	1
635	20241119	095700	374740050	42700	42700	42700	42700	166
636	20241119	095600	367651850	42700	42700	42700	42700	10
637	20241119	095500	367224850	42650	42650	42650	42650	0
638	20241119	095400	367224850	42650	42650	42650	42650	0
639	20241119	095300	367224850	42650	42550	42650	42550	203
640	20241119	095200	358571300	42550	42750	42750	42500	472
641	20241119	095100	338436900	42750	42750	42750	42750	10
642	20241119	095000	338009400	42750	42750	42750	42700	42
643	20241119	094900	336214950	42750	42750	42750	42750	10
644	20241119	094800	335787450	42750	42750	42750	42750	0
645	20241119	094700	335787450	42750	42750	42750	42750	0
646	20241119	094600	335787450	42750	42750	42750	42750	41
647	20241119	094500	334034700	42800	42850	42850	42800	39
648	20241119	094400	332363600	42850	42850	42850	42850	11
649	20241119	094300	331892250	42850	42900	42900	42850	2
650	20241119	094200	331806500	42850	42850	42850	42850	3
651	20241119	094100	331677950	42800	42700	42800	42700	146
652	20241119	094000	325435000	42750	42750	42750	42750	54
653	20241119	093900	323126500	42800	42800	42800	42800	0
654	20241119	093800	323126500	42800	42800	42800	42800	0
655	20241119	093700	323126500	42800	42900	42900	42750	332
656	20241119	093600	308903800	42950	43000	43000	42950	189
657	20241119	093500	300786050	43000	43000	43000	43000	8
658	20241119	093400	300442050	43100	43000	43100	43000	260
659	20241119	093300	289244100	43000	43050	43050	43000	54
660	20241119	093200	286921100	43100	43100	43100	43100	11
661	20241119	093100	286447000	43100	43100	43100	43100	35
662	20241119	093000	284938500	43050	43000	43050	43000	8
663	20241119	092900	284594150	43000	43000	43000	43000	5
664	20241119	092800	284379150	43050	43050	43050	43050	17
665	20241119	092700	283647300	43100	43050	43100	43050	22
666	20241119	092600	282699200	43100	43000	43150	43000	540
667	20241119	092500	259430100	43000	43000	43100	43000	225
668	20241119	092400	249755000	43000	42950	43050	42950	139
669	20241119	092300	243774100	42950	42950	42950	42950	11
670	20241119	092200	243301650	42750	42750	42750	42750	0
671	20241119	092100	243301650	42750	42900	43000	42750	1359
672	20241119	092000	184877900	42750	42700	42800	42600	125
673	20241119	091900	179535050	42700	42700	42700	42700	11
674	20241119	091800	179065350	42650	42650	42650	42650	4
675	20241119	091700	178894750	42700	42700	42700	42700	0
676	20241119	091600	178894750	42700	42650	42700	42500	3663
677	20241119	091500	23209700	42650	42600	42650	42600	10
678	20241119	091400	22783450	42600	42450	42600	42450	54
679	20241119	091300	20488850	42450	42450	42450	42450	3
680	20241119	091200	20361500	42450	42550	42550	42450	19
681	20241119	091100	19554150	42600	42550	42600	42500	30
682	20241119	091000	18278600	42550	42550	42550	42550	20
683	20241119	090900	17427600	42550	42550	42550	42550	1
684	20241119	090800	17385050	42600	42500	42600	42500	17
685	20241119	090700	16661850	42500	42500	42500	42500	1
686	20241119	090600	16619350	42350	42400	42400	42350	17
687	20241119	090500	15898850	42300	42300	42300	42300	0
688	20241119	090400	15898850	42300	42100	42300	42100	27
689	20241119	090300	14757650	42300	42300	42300	42300	1
690	20241119	090200	14715350	42300	42300	42300	42300	2
691	20241119	090100	14630750	42300	42200	42400	42000	142
692	20241119	090000	8640500	42150	42700	42700	42150	203