KissMeData/278280/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	205600	1673700400	41350	41350	41350	41350	248
3	20241120	205500	1673700400	41350	41350	41350	41350	0
4	20241120	205400	1673700400	41350	41350	41350	41350	0
5	20241120	205300	1673700400	41350	41350	41350	41350	0
6	20241120	205200	1673700400	41350	41350	41350	41350	0
7	20241120	205100	1673700400	41350	41350	41350	41350	0
8	20241120	205000	1673700400	41350	41350	41350	41350	0
9	20241120	204900	1673700400	41350	41350	41350	41350	0
10	20241120	204800	1673700400	41350	41350	41350	41350	0
11	20241120	204700	1673700400	41350	41350	41350	41350	0
12	20241120	204600	1673700400	41350	41350	41350	41350	0
13	20241120	204500	1673700400	41350	41350	41350	41350	0
14	20241120	204400	1673700400	41350	41350	41350	41350	0
15	20241120	204300	1673700400	41350	41350	41350	41350	0
16	20241120	204200	1673700400	41350	41350	41350	41350	0
17	20241120	204100	1673700400	41350	41350	41350	41350	0
18	20241120	204000	1673700400	41350	41350	41350	41350	0
19	20241120	203900	1673700400	41350	41350	41350	41350	0
20	20241120	203800	1673700400	41350	41350	41350	41350	0
21	20241120	203700	1673700400	41350	41350	41350	41350	0
22	20241120	203600	1673700400	41350	41350	41350	41350	0
23	20241120	203500	1673700400	41350	41350	41350	41350	0
24	20241120	203400	1673700400	41350	41350	41350	41350	0
25	20241120	203300	1673700400	41350	41350	41350	41350	0
26	20241120	203200	1673700400	41350	41350	41350	41350	0
27	20241120	203100	1673700400	41350	41350	41350	41350	0
28	20241120	203000	1673700400	41350	41350	41350	41350	0
29	20241120	202900	1673700400	41350	41350	41350	41350	0
30	20241120	202800	1673700400	41350	41350	41350	41350	0
31	20241120	202700	1673700400	41350	41350	41350	41350	0
32	20241120	202600	1673700400	41350	41350	41350	41350	248
33	20241120	202500	1673700400	41350	41350	41350	41350	0
34	20241120	202400	1673700400	41350	41350	41350	41350	0
35	20241120	202300	1673700400	41350	41350	41350	41350	0
36	20241120	202200	1673700400	41350	41350	41350	41350	0
37	20241120	202100	1673700400	41350	41350	41350	41350	0
38	20241120	202000	1673700400	41350	41350	41350	41350	0
39	20241120	201900	1673700400	41350	41350	41350	41350	0
40	20241120	201800	1673700400	41350	41350	41350	41350	0
41	20241120	201700	1673700400	41350	41350	41350	41350	0
42	20241120	201600	1673700400	41350	41350	41350	41350	0
43	20241120	201500	1673700400	41350	41350	41350	41350	0
44	20241120	201400	1673700400	41350	41350	41350	41350	0
45	20241120	201300	1673700400	41350	41350	41350	41350	0
46	20241120	201200	1673700400	41350	41350	41350	41350	0
47	20241120	201100	1673700400	41350	41350	41350	41350	0
48	20241120	201000	1673700400	41350	41350	41350	41350	0
49	20241120	200900	1673700400	41350	41350	41350	41350	0
50	20241120	200800	1673700400	41350	41350	41350	41350	0
51	20241120	200700	1673700400	41350	41350	41350	41350	0
52	20241120	200600	1673700400	41350	41350	41350	41350	0
53	20241120	200500	1673700400	41350	41350	41350	41350	0
54	20241120	200400	1673700400	41350	41350	41350	41350	0
55	20241120	200300	1673700400	41350	41350	41350	41350	0
56	20241120	200200	1673700400	41350	41350	41350	41350	0
57	20241120	200100	1673700400	41350	41350	41350	41350	0
58	20241120	200000	1673700400	41350	41350	41350	41350	0
59	20241120	195900	1673700400	41350	41350	41350	41350	0
60	20241120	195800	1673700400	41350	41350	41350	41350	0
61	20241120	195700	1673700400	41350	41350	41350	41350	0
62	20241120	195600	1673700400	41350	41350	41350	41350	248
63	20241120	195500	1673700400	41350	41350	41350	41350	0
64	20241120	195400	1673700400	41350	41350	41350	41350	0
65	20241120	195300	1673700400	41350	41350	41350	41350	0
66	20241120	195200	1673700400	41350	41350	41350	41350	0
67	20241120	195100	1673700400	41350	41350	41350	41350	0
68	20241120	195000	1673700400	41350	41350	41350	41350	0
69	20241120	194900	1673700400	41350	41350	41350	41350	0
70	20241120	194800	1673700400	41350	41350	41350	41350	0
71	20241120	194700	1673700400	41350	41350	41350	41350	0
72	20241120	194600	1673700400	41350	41350	41350	41350	0
73	20241120	194500	1673700400	41350	41350	41350	41350	0
74	20241120	194400	1673700400	41350	41350	41350	41350	0
75	20241120	194300	1673700400	41350	41350	41350	41350	0
76	20241120	194200	1673700400	41350	41350	41350	41350	0
77	20241120	194100	1673700400	41350	41350	41350	41350	0
78	20241120	194000	1673700400	41350	41350	41350	41350	0
79	20241120	193900	1673700400	41350	41350	41350	41350	0
80	20241120	193800	1673700400	41350	41350	41350	41350	0
81	20241120	193700	1673700400	41350	41350	41350	41350	0
82	20241120	193600	1673700400	41350	41350	41350	41350	0
83	20241120	193500	1673700400	41350	41350	41350	41350	0
84	20241120	193400	1673700400	41350	41350	41350	41350	0
85	20241120	193300	1673700400	41350	41350	41350	41350	0
86	20241120	193200	1673700400	41350	41350	41350	41350	0
87	20241120	193100	1673700400	41350	41350	41350	41350	0
88	20241120	193000	1673700400	41350	41350	41350	41350	0
89	20241120	192900	1673700400	41350	41350	41350	41350	0
90	20241120	192800	1673700400	41350	41350	41350	41350	0
91	20241120	192700	1673700400	41350	41350	41350	41350	0
92	20241120	192600	1673700400	41350	41350	41350	41350	248
93	20241120	192500	1673700400	41350	41350	41350	41350	0
94	20241120	192400	1673700400	41350	41350	41350	41350	0
95	20241120	192300	1673700400	41350	41350	41350	41350	0
96	20241120	192200	1673700400	41350	41350	41350	41350	0
97	20241120	192100	1673700400	41350	41350	41350	41350	0
98	20241120	192000	1673700400	41350	41350	41350	41350	0
99	20241120	191900	1673700400	41350	41350	41350	41350	0
100	20241120	191800	1673700400	41350	41350	41350	41350	0
101	20241120	191700	1673700400	41350	41350	41350	41350	0
102	20241120	191600	1673700400	41350	41350	41350	41350	0
103	20241120	191500	1673700400	41350	41350	41350	41350	0
104	20241120	191400	1673700400	41350	41350	41350	41350	0
105	20241120	191300	1673700400	41350	41350	41350	41350	0
106	20241120	191200	1673700400	41350	41350	41350	41350	0
107	20241120	191100	1673700400	41350	41350	41350	41350	0
108	20241120	191000	1673700400	41350	41350	41350	41350	0
109	20241120	190900	1673700400	41350	41350	41350	41350	0
110	20241120	190800	1673700400	41350	41350	41350	41350	0
111	20241120	190700	1673700400	41350	41350	41350	41350	0
112	20241120	190600	1673700400	41350	41350	41350	41350	0
113	20241120	190500	1673700400	41350	41350	41350	41350	0
114	20241120	190400	1673700400	41350	41350	41350	41350	0
115	20241120	190300	1673700400	41350	41350	41350	41350	0
116	20241120	190200	1673700400	41350	41350	41350	41350	0
117	20241120	190100	1673700400	41350	41350	41350	41350	0
118	20241120	190000	1673700400	41350	41350	41350	41350	0
119	20241120	185900	1673700400	41350	41350	41350	41350	0
120	20241120	185800	1673700400	41350	41350	41350	41350	0
121	20241120	185700	1673700400	41350	41350	41350	41350	0
122	20241120	185600	1673700400	41350	41350	41350	41350	248
123	20241120	185500	1673700400	41350	41350	41350	41350	0
124	20241120	185400	1673700400	41350	41350	41350	41350	0
125	20241120	185300	1673700400	41350	41350	41350	41350	0
126	20241120	185200	1673700400	41350	41350	41350	41350	0
127	20241120	185100	1673700400	41350	41350	41350	41350	0
128	20241120	185000	1673700400	41350	41350	41350	41350	0
129	20241120	184900	1673700400	41350	41350	41350	41350	0
130	20241120	184800	1673700400	41350	41350	41350	41350	0
131	20241120	184700	1673700400	41350	41350	41350	41350	0
132	20241120	184600	1673700400	41350	41350	41350	41350	0
133	20241120	184500	1673700400	41350	41350	41350	41350	0
134	20241120	184400	1673700400	41350	41350	41350	41350	0
135	20241120	184300	1673700400	41350	41350	41350	41350	0
136	20241120	184200	1673700400	41350	41350	41350	41350	0
137	20241120	184100	1673700400	41350	41350	41350	41350	0
138	20241120	184000	1673700400	41350	41350	41350	41350	0
139	20241120	183900	1673700400	41350	41350	41350	41350	0
140	20241120	183800	1673700400	41350	41350	41350	41350	0
141	20241120	183700	1673700400	41350	41350	41350	41350	0
142	20241120	183600	1673700400	41350	41350	41350	41350	0
143	20241120	183500	1673700400	41350	41350	41350	41350	0
144	20241120	183400	1673700400	41350	41350	41350	41350	0
145	20241120	183300	1673700400	41350	41350	41350	41350	0
146	20241120	183200	1673700400	41350	41350	41350	41350	0
147	20241120	183100	1673700400	41350	41350	41350	41350	0
148	20241120	183000	1673700400	41350	41350	41350	41350	0
149	20241120	182900	1673700400	41350	41350	41350	41350	0
150	20241120	182800	1673700400	41350	41350	41350	41350	0
151	20241120	182700	1673700400	41350	41350	41350	41350	0
152	20241120	182600	1673700400	41350	41350	41350	41350	248
153	20241120	182500	1673700400	41350	41350	41350	41350	0
154	20241120	182400	1673700400	41350	41350	41350	41350	0
155	20241120	182300	1673700400	41350	41350	41350	41350	0
156	20241120	182200	1673700400	41350	41350	41350	41350	0
157	20241120	182100	1673700400	41350	41350	41350	41350	0
158	20241120	182000	1673700400	41350	41350	41350	41350	0
159	20241120	181900	1673700400	41350	41350	41350	41350	0
160	20241120	181800	1673700400	41350	41350	41350	41350	0
161	20241120	181700	1673700400	41350	41350	41350	41350	0
162	20241120	181600	1673700400	41350	41350	41350	41350	0
163	20241120	181500	1673700400	41350	41350	41350	41350	0
164	20241120	181400	1673700400	41350	41350	41350	41350	0
165	20241120	181300	1673700400	41350	41350	41350	41350	0
166	20241120	181200	1673700400	41350	41350	41350	41350	0
167	20241120	181100	1673700400	41350	41350	41350	41350	0
168	20241120	181000	1673700400	41350	41350	41350	41350	0
169	20241120	180900	1673700400	41350	41350	41350	41350	0
170	20241120	180800	1673700400	41350	41350	41350	41350	0
171	20241120	180700	1673700400	41350	41350	41350	41350	0
172	20241120	180600	1673700400	41350	41350	41350	41350	0
173	20241120	180500	1673700400	41350	41350	41350	41350	0
174	20241120	180400	1673700400	41350	41350	41350	41350	0
175	20241120	180300	1673700400	41350	41350	41350	41350	0
176	20241120	180200	1673700400	41350	41350	41350	41350	0
177	20241120	180100	1673700400	41350	41350	41350	41350	0
178	20241120	180000	1673700400	41350	41350	41350	41350	0
179	20241120	175900	1673700400	41350	41350	41350	41350	0
180	20241120	175800	1673700400	41350	41350	41350	41350	0
181	20241120	175700	1673700400	41350	41350	41350	41350	0
182	20241120	175600	1673700400	41350	41350	41350	41350	248
183	20241120	175500	1673700400	41350	41350	41350	41350	0
184	20241120	175400	1673700400	41350	41350	41350	41350	0
185	20241120	175300	1673700400	41350	41350	41350	41350	0
186	20241120	175200	1673700400	41350	41350	41350	41350	0
187	20241120	175100	1673700400	41350	41350	41350	41350	0
188	20241120	175000	1673700400	41350	41350	41350	41350	0
189	20241120	174900	1673700400	41350	41350	41350	41350	0
190	20241120	174800	1673700400	41350	41350	41350	41350	0
191	20241120	174700	1673700400	41350	41350	41350	41350	0
192	20241120	174600	1673700400	41350	41350	41350	41350	0
193	20241120	174500	1673700400	41350	41350	41350	41350	0
194	20241120	174400	1673700400	41350	41350	41350	41350	0
195	20241120	174300	1673700400	41350	41350	41350	41350	0
196	20241120	174200	1673700400	41350	41350	41350	41350	0
197	20241120	174100	1673700400	41350	41350	41350	41350	0
198	20241120	174000	1673700400	41350	41350	41350	41350	0
199	20241120	173900	1673700400	41350	41350	41350	41350	0
200	20241120	173800	1673700400	41350	41350	41350	41350	0
201	20241120	173700	1673700400	41350	41350	41350	41350	0
202	20241120	173600	1673700400	41350	41350	41350	41350	0
203	20241120	173500	1673700400	41350	41350	41350	41350	0
204	20241120	173400	1673700400	41350	41350	41350	41350	0
205	20241120	173300	1673700400	41350	41350	41350	41350	0
206	20241120	173200	1673700400	41350	41350	41350	41350	0
207	20241120	173100	1673700400	41350	41350	41350	41350	0
208	20241120	173000	1673700400	41350	41350	41350	41350	0
209	20241120	172900	1673700400	41350	41350	41350	41350	0
210	20241120	172800	1673700400	41350	41350	41350	41350	0
211	20241120	172700	1673700400	41350	41350	41350	41350	0
212	20241120	172600	1673700400	41350	41350	41350	41350	248
213	20241120	172500	1673700400	41350	41350	41350	41350	0
214	20241120	172400	1673700400	41350	41350	41350	41350	0
215	20241120	172300	1673700400	41350	41350	41350	41350	0
216	20241120	172200	1673700400	41350	41350	41350	41350	0
217	20241120	172100	1673700400	41350	41350	41350	41350	0
218	20241120	172000	1673700400	41350	41350	41350	41350	0
219	20241120	171900	1673700400	41350	41350	41350	41350	0
220	20241120	171800	1673700400	41350	41350	41350	41350	0
221	20241120	171700	1673700400	41350	41350	41350	41350	0
222	20241120	171600	1673700400	41350	41350	41350	41350	0
223	20241120	171500	1673700400	41350	41350	41350	41350	0
224	20241120	171400	1673700400	41350	41350	41350	41350	0
225	20241120	171300	1673700400	41350	41350	41350	41350	0
226	20241120	171200	1673700400	41350	41350	41350	41350	0
227	20241120	171100	1673700400	41350	41350	41350	41350	0
228	20241120	171000	1673700400	41350	41350	41350	41350	0
229	20241120	170900	1673700400	41350	41350	41350	41350	0
230	20241120	170800	1673700400	41350	41350	41350	41350	0
231	20241120	170700	1673700400	41350	41350	41350	41350	0
232	20241120	170600	1673700400	41350	41350	41350	41350	0
233	20241120	170500	1673700400	41350	41350	41350	41350	0
234	20241120	170400	1673700400	41350	41350	41350	41350	0
235	20241120	170300	1673700400	41350	41350	41350	41350	0
236	20241120	170200	1673700400	41350	41350	41350	41350	0
237	20241120	170100	1673700400	41350	41350	41350	41350	0
238	20241120	170000	1673700400	41350	41350	41350	41350	0
239	20241120	165900	1673700400	41350	41350	41350	41350	0
240	20241120	165800	1673700400	41350	41350	41350	41350	0
241	20241120	165700	1673700400	41350	41350	41350	41350	0
242	20241120	165600	1673700400	41350	41350	41350	41350	248
243	20241120	165500	1673700400	41350	41350	41350	41350	0
244	20241120	165400	1673700400	41350	41350	41350	41350	0
245	20241120	165300	1673700400	41350	41350	41350	41350	0
246	20241120	165200	1673700400	41350	41350	41350	41350	0
247	20241120	165100	1673700400	41350	41350	41350	41350	0
248	20241120	165000	1673700400	41350	41350	41350	41350	0
249	20241120	164900	1673700400	41350	41350	41350	41350	0
250	20241120	164800	1673700400	41350	41350	41350	41350	0
251	20241120	164700	1673700400	41350	41350	41350	41350	0
252	20241120	164600	1673700400	41350	41350	41350	41350	0
253	20241120	164500	1673700400	41350	41350	41350	41350	0
254	20241120	164400	1673700400	41350	41350	41350	41350	0
255	20241120	164300	1673700400	41350	41350	41350	41350	0
256	20241120	164200	1673700400	41350	41350	41350	41350	0
257	20241120	164100	1673700400	41350	41350	41350	41350	0
258	20241120	164000	1673700400	41350	41350	41350	41350	0
259	20241120	163900	1673700400	41350	41350	41350	41350	0
260	20241120	163800	1673700400	41350	41350	41350	41350	0
261	20241120	163700	1673700400	41350	41350	41350	41350	0
262	20241120	163600	1673700400	41350	41350	41350	41350	0
263	20241120	163500	1673700400	41350	41350	41350	41350	0
264	20241120	163400	1673700400	41350	41350	41350	41350	0
265	20241120	163300	1673700400	41350	41350	41350	41350	0
266	20241120	163200	1673700400	41350	41350	41350	41350	0
267	20241120	163100	1673700400	41350	41350	41350	41350	0
268	20241120	163000	1673700400	41350	41350	41350	41350	0
269	20241120	162900	1673700400	41350	41350	41350	41350	0
270	20241120	162800	1673700400	41350	41350	41350	41350	0
271	20241120	162700	1673700400	41350	41350	41350	41350	0
272	20241120	162600	1673700400	41350	41350	41350	41350	248
273	20241120	162500	1673700400	41350	41350	41350	41350	0
274	20241120	162400	1673700400	41350	41350	41350	41350	0
275	20241120	162300	1673700400	41350	41350	41350	41350	0
276	20241120	162200	1673700400	41350	41350	41350	41350	0
277	20241120	162100	1673700400	41350	41350	41350	41350	0
278	20241120	162000	1673700400	41350	41350	41350	41350	0
279	20241120	161900	1673700400	41350	41350	41350	41350	0
280	20241120	161800	1673700400	41350	41350	41350	41350	0
281	20241120	161700	1673700400	41350	41350	41350	41350	0
282	20241120	161600	1673700400	41350	41350	41350	41350	0
283	20241120	161500	1673700400	41350	41350	41350	41350	0
284	20241120	161400	1673700400	41350	41350	41350	41350	0
285	20241120	161300	1673700400	41350	41350	41350	41350	0
286	20241120	161200	1673700400	41350	41350	41350	41350	0
287	20241120	161100	1673700400	41350	41350	41350	41350	0
288	20241120	161000	1673700400	41350	41350	41350	41350	0
289	20241120	160900	1673700400	41350	41350	41350	41350	0
290	20241120	160800	1673700400	41350	41350	41350	41350	0
291	20241120	160700	1673700400	41350	41350	41350	41350	0
292	20241120	160600	1673700400	41350	41350	41350	41350	0
293	20241120	160500	1673700400	41350	41350	41350	41350	0
294	20241120	160400	1673700400	41350	41350	41350	41350	0
295	20241120	160300	1673700400	41350	41350	41350	41350	0
296	20241120	160200	1673700400	41350	41350	41350	41350	0
297	20241120	160100	1673700400	41350	41350	41350	41350	0
298	20241120	160000	1673700400	41350	41350	41350	41350	0
299	20241120	155900	1673700400	41350	41350	41350	41350	0
300	20241120	155800	1673700400	41350	41350	41350	41350	0
301	20241120	155700	1673700400	41350	41350	41350	41350	0
302	20241120	155600	1673700400	41350	41350	41350	41350	248
303	20241120	155500	1673700400	41350	41350	41350	41350	0
304	20241120	155400	1673700400	41350	41350	41350	41350	0
305	20241120	155300	1673700400	41350	41350	41350	41350	0
306	20241120	155200	1673700400	41350	41350	41350	41350	0
307	20241120	155100	1673700400	41350	41350	41350	41350	0
308	20241120	155000	1673700400	41350	41350	41350	41350	0
309	20241120	154900	1673700400	41350	41350	41350	41350	0
310	20241120	154800	1673700400	41350	41350	41350	41350	0
311	20241120	154700	1673700400	41350	41350	41350	41350	0
312	20241120	154600	1673700400	41350	41350	41350	41350	0
313	20241120	154500	1673700400	41350	41350	41350	41350	0
314	20241120	154400	1673700400	41350	41350	41350	41350	0
315	20241120	154300	1673700400	41350	41350	41350	41350	0
316	20241120	154200	1673700400	41350	41350	41350	41350	0
317	20241120	154100	1673700400	41350	41350	41350	41350	0
318	20241120	154000	1673700400	41350	41350	41350	41350	0
319	20241120	153900	1673700400	41350	41350	41350	41350	0
320	20241120	153800	1673700400	41350	41350	41350	41350	0
321	20241120	153700	1673700400	41350	41350	41350	41350	0
322	20241120	153600	1673700400	41350	41350	41350	41350	0
323	20241120	153500	1673700400	41350	41350	41350	41350	0
324	20241120	153400	1673700400	41350	41350	41350	41350	0
325	20241120	153300	1673700400	41350	41350	41350	41350	0
326	20241120	153200	1673700400	41350	41350	41350	41350	0
327	20241120	153100	1673700400	41350	41350	41350	41350	0
328	20241120	153000	1673700400	41350	41350	41350	41350	248
329	20241120	152900	1663445600	41450	41450	41450	41450	0
330	20241120	152800	1663445600	41450	41450	41450	41450	0
331	20241120	152700	1663445600	41450	41450	41450	41450	0
332	20241120	152600	1663445600	41450	41450	41450	41450	0
333	20241120	152500	1663445600	41450	41450	41450	41450	0
334	20241120	152400	1663445600	41450	41450	41450	41450	0
335	20241120	152300	1663445600	41450	41450	41450	41450	0
336	20241120	152200	1663445600	41450	41450	41450	41450	0
337	20241120	152100	1663445600	41450	41450	41450	41450	0
338	20241120	152000	1663445600	41450	41450	41450	41450	0
339	20241120	151900	1663445600	41450	41400	41550	41350	181
340	20241120	151800	1655944350	41450	41700	41700	41400	192
341	20241120	151700	1647975050	41500	41800	41800	41450	80
342	20241120	151600	1644637700	41650	42300	42300	41450	534
343	20241120	151500	1622422650	42300	42200	42300	41500	252
344	20241120	151400	1611930100	42200	41650	42300	41500	137
345	20241120	151300	1606185900	41750	41700	42100	41700	87
346	20241120	151200	1602551200	41700	41950	42000	41550	230
347	20241120	151100	1592961850	42000	41650	42000	41600	62
348	20241120	151000	1590371000	41650	41650	41650	41650	73
349	20241120	150900	1587330550	41700	41750	41750	41600	83
350	20241120	150800	1583868900	41750	41800	41800	41600	114
351	20241120	150700	1579109850	41650	41800	41800	41650	59
352	20241120	150600	1576643800	41800	41950	41950	41550	91
353	20241120	150500	1572839000	41700	42000	42000	41650	82
354	20241120	150400	1569397950	42000	41850	42000	41450	366
355	20241120	150300	1554058200	41900	41850	41900	41600	59
356	20241120	150200	1551590000	41900	41700	41950	41550	85
357	20241120	150100	1548036050	41700	41650	41700	41600	92
358	20241120	150000	1544203200	41700	41900	41900	41400	330
359	20241120	145900	1530462350	41900	41550	41900	41550	264
360	20241120	145800	1519446550	41600	41600	41600	41600	80
361	20241120	145700	1516118550	41600	41450	41600	41450	100
362	20241120	145600	1511968750	41450	41400	41450	41400	46
363	20241120	145500	1510062550	41450	41350	41450	41350	37
364	20241120	145400	1508531150	41500	41450	41500	41450	3
365	20241120	145300	1508406700	41450	41450	41500	41450	12
366	20241120	145200	1507909250	41500	41350	41500	41350	191
367	20241120	145100	1500004600	41350	41300	41350	41250	7
368	20241120	145000	1499715500	41350	41300	41350	41250	133
369	20241120	144900	1494222000	41300	41400	41400	41300	31
370	20241120	144800	1492941500	41400	41300	41400	41300	13
371	20241120	144700	1492404400	41400	41400	41400	41400	16
372	20241120	144600	1491742000	41450	41400	41450	41400	20
373	20241120	144500	1490913900	41450	41400	41450	41350	139
374	20241120	144400	1485162300	41400	41450	41450	41400	5
375	20241120	144300	1484955250	41450	41500	41500	41450	11
376	20241120	144200	1484498800	41500	41500	41500	41500	2
377	20241120	144100	1484415800	41500	41500	41500	41500	14
378	20241120	144000	1483834800	41500	41500	41500	41500	3
379	20241120	143900	1483710300	41500	41500	41550	41500	27
380	20241120	143800	1482589750	41500	41550	41550	41500	14
381	20241120	143700	1482008650	41550	41600	41600	41550	5
382	20241120	143600	1481800750	41600	41600	41600	41600	7
383	20241120	143500	1481509550	41600	41600	41600	41600	3
384	20241120	143400	1481384750	41600	41600	41600	41600	47
385	20241120	143300	1479429550	41600	41400	41600	41350	311
386	20241120	143200	1466507050	41350	41400	41400	41350	106
387	20241120	143100	1462121900	41400	41400	41400	41400	26
388	20241120	143000	1461045500	41500	41450	41500	41450	4
389	20241120	142900	1460879650	41450	41600	41600	41450	38
390	20241120	142800	1459302150	41550	41600	41600	41550	21
391	20241120	142700	1458428600	41600	41500	41600	41500	51
392	20241120	142600	1456311800	41500	41500	41500	41500	8
393	20241120	142500	1455979800	41500	41500	41500	41500	3
394	20241120	142400	1455855300	41450	41450	41450	41450	3
395	20241120	142300	1455730950	41450	41500	41500	41450	68
396	20241120	142200	1452911900	41450	41450	41450	41450	18
397	20241120	142100	1452165800	41500	41500	41500	41500	2
398	20241120	142000	1452082800	41450	41500	41500	41450	2
399	20241120	141900	1451999850	41500	41550	41550	41400	30
400	20241120	141800	1450756800	41550	41600	41700	41550	68
401	20241120	141700	1447929800	41600	41500	41650	41500	180
402	20241120	141600	1440442000	41500	41500	41500	41450	28
403	20241120	141500	1439280050	41450	41450	41450	41450	29
404	20241120	141400	1438078000	41450	41450	41450	41450	2
405	20241120	141300	1437995100	41400	41450	41450	41400	63
406	20241120	141200	1435383850	41450	41350	41450	41350	106
407	20241120	141100	1430999850	41300	41400	41400	41300	100
408	20241120	141000	1426862250	41350	41350	41350	41350	404
409	20241120	140900	1410156850	41350	41350	41350	41350	3
410	20241120	140800	1410032800	41350	41300	41400	41300	54
411	20241120	140700	1407800700	41350	41350	41350	41350	2
412	20241120	140600	1407718000	41400	41200	41400	41200	27
413	20241120	140500	1406603800	41200	41300	41350	41200	67
414	20241120	140400	1403835650	41350	41350	41350	41350	21
415	20241120	140300	1402967300	41400	41400	41400	41350	28
416	20241120	140200	1401808200	41400	41350	41400	41350	12
417	20241120	140100	1401311500	41350	41200	41350	41200	166
418	20241120	140000	1394448450	41150	41250	41250	41100	292
419	20241120	135900	1382433800	41250	41400	41400	41250	23
420	20241120	135800	1381484150	41200	41200	41200	41200	0
421	20241120	135700	1381484150	41200	41200	41200	41200	0
422	20241120	135600	1381484150	41200	41350	41400	41150	214
423	20241120	135500	1372637000	41200	41200	41200	41050	261
424	20241120	135400	1361890800	41050	41100	41100	41050	53
425	20241120	135300	1359713650	41050	41100	41100	41050	2
426	20241120	135200	1359631500	40900	40900	40900	40900	0
427	20241120	135100	1359631500	40900	41000	41000	40900	10
428	20241120	135000	1359222300	41050	40950	41050	40950	22
429	20241120	134900	1358321300	40900	41050	41100	40900	658
430	20241120	134800	1331374000	41050	41100	41100	41050	14
431	20241120	134700	1330799200	41100	41100	41100	41000	667
432	20241120	134600	1303424650	41100	41100	41100	41100	3
433	20241120	134500	1303301350	41100	41100	41100	41100	19
434	20241120	134400	1302520450	41100	41200	41200	41100	219
435	20241120	134300	1293516150	41200	41200	41200	41150	7
436	20241120	134200	1293227850	41200	41200	41200	41200	20
437	20241120	134100	1292403850	41200	41200	41200	41200	11
438	20241120	134000	1291950650	41200	41200	41200	41200	3
439	20241120	133900	1291827050	41200	41200	41200	41200	2
440	20241120	133800	1291744650	41150	41200	41200	41150	8
441	20241120	133700	1291415350	41200	41200	41200	41200	2
442	20241120	133600	1291332950	41200	41200	41200	41200	30
443	20241120	133500	1290096950	41200	41200	41200	41200	3
444	20241120	133400	1289973350	41200	41250	41250	41200	195
445	20241120	133300	1281939050	41250	41300	41300	41250	88
446	20241120	133200	1278305850	41250	41200	41600	41200	345
447	20241120	133100	1264043500	41200	41200	41200	41200	0
448	20241120	133000	1264043500	41200	41200	41200	41200	0
449	20241120	132900	1264043500	41200	41150	41200	41150	26
450	20241120	132800	1262973250	41150	41150	41150	41150	8
451	20241120	132700	1262644050	41100	41150	41150	41100	317
452	20241120	132600	1249613750	41150	41200	41200	41100	63
453	20241120	132500	1247021850	41200	41200	41200	41200	0
454	20241120	132400	1247021850	41200	41200	41200	41200	16
455	20241120	132300	1246362650	41200	41200	41200	41150	65
456	20241120	132200	1243686700	41150	41150	41150	41150	131
457	20241120	132100	1238296050	41150	41200	41200	41150	76
458	20241120	132000	1235165350	41200	41200	41200	41200	1
459	20241120	131900	1235124150	41250	41250	41250	41150	318
460	20241120	131800	1222023550	41300	41300	41300	41300	6
461	20241120	131700	1221775750	41250	41250	41250	41250	65
462	20241120	131600	1219094500	41250	41250	41250	41250	32
463	20241120	131500	1217774500	41250	41250	41250	41250	39
464	20241120	131400	1216165750	41200	41250	41250	41200	301
465	20241120	131300	1203754850	41250	41300	41300	41250	40
466	20241120	131200	1202104800	41300	41350	41350	41300	43
467	20241120	131100	1200328400	41350	41350	41350	41300	391
468	20241120	131000	1184176850	41400	41550	41550	41250	1713
469	20241120	130900	1113268950	41550	41550	41550	41550	3
470	20241120	130800	1113144300	41600	41650	41650	41600	31
471	20241120	130700	1111854500	41650	41650	41650	41650	2
472	20241120	130600	1111771200	41650	41650	41650	41650	0
473	20241120	130500	1111771200	41650	41700	41700	41650	120
474	20241120	130400	1106771400	41650	41650	41650	41650	0
475	20241120	130300	1106771400	41650	41650	41650	41650	185
476	20241120	130200	1099066150	41600	41700	41700	41600	282
477	20241120	130100	1087323150	41750	41800	41800	41750	63
478	20241120	130000	1084692150	41800	41800	41800	41800	11
479	20241120	125900	1084232350	41800	41900	41900	41800	168
480	20241120	125800	1077200100	41950	42000	42000	41950	46
481	20241120	125700	1075270350	41950	41950	41950	41950	2
482	20241120	125600	1075186450	41900	41900	41900	41900	7
483	20241120	125500	1074893150	41950	41950	41950	41950	7
484	20241120	125400	1074599500	41950	41950	41950	41950	16
485	20241120	125300	1073928300	41950	41950	41950	41950	0
486	20241120	125200	1073928300	41950	41950	41950	41950	0
487	20241120	125100	1073928300	41950	41850	41950	41850	23
488	20241120	125000	1072965100	41900	41900	41900	41900	52
489	20241120	124900	1070786300	41900	41900	41900	41900	13
490	20241120	124800	1070241600	41900	41900	41900	41900	51
491	20241120	124700	1068104700	41900	41850	41900	41850	49
492	20241120	124600	1066053950	41850	42000	42000	41800	778
493	20241120	124500	1033460100	42000	42000	42050	42000	35
494	20241120	124400	1031990050	42050	42150	42150	42050	165
495	20241120	124300	1025039750	42150	42150	42150	42150	0
496	20241120	124200	1025039750	42150	42150	42150	42150	0
497	20241120	124100	1025039750	42150	42250	42250	42150	66
498	20241120	124000	1022255300	42300	42300	42300	42300	0
499	20241120	123900	1022255300	42300	42300	42300	42300	20
500	20241120	123800	1021409300	42300	42300	42300	42300	21
501	20241120	123700	1020521000	42400	42350	42400	42350	67
502	20241120	123600	1017682100	42350	42350	42350	42350	5
503	20241120	123500	1017470350	42350	42350	42350	42350	0
504	20241120	123400	1017470350	42350	42350	42400	42350	6
505	20241120	123300	1017216100	42350	42350	42350	42350	81
506	20241120	123200	1013785750	42350	42300	42350	42000	453
507	20241120	123100	994690000	42350	42250	42350	42250	163
508	20241120	123000	987798000	42250	42500	42500	42250	142
509	20241120	122900	981780900	42500	42500	42500	42500	5
510	20241120	122800	981568400	42500	42500	42500	42500	3
511	20241120	122700	981440900	42500	42500	42500	42500	5
512	20241120	122600	981228400	42500	42500	42500	42500	3
513	20241120	122500	981100900	42500	42500	42500	42500	21
514	20241120	122400	980208400	42500	42500	42500	42500	7
515	20241120	122300	979910900	42550	42550	42550	42550	3
516	20241120	122200	979783250	42650	42450	42650	42450	17
517	20241120	122100	979059950	42400	42400	42400	42400	12
518	20241120	122000	978551150	42400	42400	42450	42400	39
519	20241120	121900	976896700	42450	42400	42450	42400	63
520	20241120	121800	974222950	42450	42450	42450	42450	22
521	20241120	121700	973289050	42500	42500	42500	42500	14
522	20241120	121600	972694050	42500	42550	42550	42500	173
523	20241120	121500	965341100	42500	42550	42550	42500	45
524	20241120	121400	963426600	42600	42600	42600	42600	3
525	20241120	121300	963298800	42600	42750	42750	42600	181
526	20241120	121200	955581750	42750	42700	42750	42700	6
527	20241120	121100	955325400	42700	42750	42850	42700	296
528	20241120	121000	942665600	42750	42650	42750	42650	77
529	20241120	120900	939376750	42650	42650	42650	42650	1
530	20241120	120800	939334100	42650	42650	42650	42650	0
531	20241120	120700	939334100	42650	42650	42650	42650	100
532	20241120	120600	935069100	42650	42700	42700	42600	78
533	20241120	120500	931743550	42650	42600	42850	42600	765
534	20241120	120400	899057650	42600	42600	42600	42600	5
535	20241120	120300	898844650	42600	42400	42600	42400	278
536	20241120	120200	887033150	42450	42450	42450	42450	3
537	20241120	120100	886905800	42400	42450	42450	42400	9
538	20241120	120000	886524000	42450	42400	42450	42400	4
539	20241120	115900	886354250	42500	42300	42500	42300	342
540	20241120	115800	871854650	42300	42200	42300	42200	55
541	20241120	115700	869532850	42150	42200	42200	42150	230
542	20241120	115600	859832450	42200	42200	42200	42200	25
543	20241120	115500	858777450	42200	42200	42200	42200	1
544	20241120	115400	858735250	42300	42300	42300	42300	0
545	20241120	115300	858735250	42300	42300	42300	42300	0
546	20241120	115200	858735250	42300	42250	42300	42250	179
547	20241120	115100	851167400	42300	42300	42300	42300	0
548	20241120	115000	851167400	42300	42300	42300	42300	0
549	20241120	114900	851167400	42300	42250	42300	42250	13
550	20241120	114800	850618050	42250	42250	42250	42250	1
551	20241120	114700	850575800	42300	42300	42300	42300	0
552	20241120	114600	850575800	42300	42300	42300	42300	5
553	20241120	114500	850364300	42300	42300	42300	42300	1
554	20241120	114400	850322000	42300	42300	42300	42300	2
555	20241120	114300	850237400	42300	42300	42300	42300	38
556	20241120	114200	848630000	42300	42300	42300	42300	13
557	20241120	114100	848080100	42300	42300	42300	42300	41
558	20241120	114000	846345800	42250	42250	42250	42250	28
559	20241120	113900	845162800	42250	42250	42250	42250	4
560	20241120	113800	844993800	42250	42250	42250	42250	13
561	20241120	113700	844444550	42250	42200	42250	42200	59
562	20241120	113600	841953350	42200	42250	42250	42200	127
563	20241120	113500	836588750	42250	42250	42250	42250	0
564	20241120	113400	836588750	42250	42250	42250	42200	149
565	20241120	113300	830296800	42250	42250	42250	42250	2
566	20241120	113200	830212300	42200	42250	42250	42200	40
567	20241120	113100	828524200	42200	42200	42200	42200	3
568	20241120	113000	828397600	42200	42200	42200	42200	1
569	20241120	112900	828355400	42150	42150	42150	42150	21
570	20241120	112800	827470250	42200	42200	42200	42150	236
571	20241120	112700	817511400	42150	42150	42150	42150	34
572	20241120	112600	816078300	42200	42150	42250	42150	154
573	20241120	112500	809578600	42150	42150	42150	42150	36
574	20241120	112400	808061200	42150	42150	42150	42050	103
575	20241120	112300	803720650	42050	42000	42050	42000	187
576	20241120	112200	795859400	42050	41950	42050	41950	283
577	20241120	112100	783976950	42000	42000	42000	42000	57
578	20241120	112000	781582950	42050	42100	42150	42050	72
579	20241120	111900	778553600	42150	42150	42150	42150	0
580	20241120	111800	778553600	42150	42050	42200	42050	170
581	20241120	111700	771400200	42150	42150	42150	42100	82
582	20241120	111600	767945000	42200	42100	42200	42100	36
583	20241120	111500	766428400	42100	42100	42100	42100	14
584	20241120	111400	765839000	42100	42000	42100	42000	111
585	20241120	111300	761173650	42000	42000	42000	42000	1
586	20241120	111200	761131650	42000	42050	42050	42000	53
587	20241120	111100	758903500	42050	42050	42050	42050	1
588	20241120	111000	758861450	42000	42000	42000	42000	1
589	20241120	110900	758819450	42050	42050	42050	42050	2
590	20241120	110800	758735350	42050	42100	42100	42050	18
591	20241120	110700	757978400	42100	42100	42100	42100	2
592	20241120	110600	757894200	42100	42050	42300	42050	249
593	20241120	110500	747413500	42050	42100	42100	42050	30
594	20241120	110400	746151200	42100	42100	42100	42100	2
595	20241120	110300	746067000	42100	42150	42150	42100	10
596	20241120	110200	745645650	42150	42200	42200	42150	9
597	20241120	110100	745265900	42250	42250	42250	42200	35
598	20241120	110000	743787550	42250	42100	42350	42100	72
599	20241120	105900	740745200	42200	42200	42300	42200	41
600	20241120	105800	739014300	42200	42050	42200	42050	91
601	20241120	105700	735182700	42050	42150	42150	42050	52
602	20241120	105600	732995450	42150	42200	42200	42150	26
603	20241120	105500	731898850	42200	42300	42300	42200	73
604	20241120	105400	728815550	42400	42350	42400	42300	55
605	20241120	105300	726486450	42350	42250	42350	42200	409
606	20241120	105200	709204850	42250	42250	42250	42250	73
607	20241120	105100	706120600	42350	42050	42350	42050	160
608	20241120	105000	699386000	42050	42050	42150	42050	13
609	20241120	104900	698839250	42050	42300	42300	42050	116
610	20241120	104800	693957800	42000	42250	42250	42000	297
611	20241120	104700	681436800	42250	42250	42250	42250	4
612	20241120	104600	681267800	42300	42400	42400	42300	28
613	20241120	104500	680081050	42400	42400	42400	42400	53
614	20241120	104400	677833850	42400	42400	42400	42400	31
615	20241120	104300	676519450	42450	42450	42450	42450	1
616	20241120	104200	676477000	42450	42450	42450	42450	51
617	20241120	104100	674312050	42400	42200	42400	42200	63
618	20241120	104000	671641500	42150	42150	42150	42150	50
619	20241120	103900	669534000	42150	42250	42250	42150	61
620	20241120	103800	666960750	42250	42200	42250	42200	179
621	20241120	103700	659405950	42200	42200	42200	42200	65
622	20241120	103600	656662950	42200	42100	42200	42100	109
623	20241120	103500	652071150	42200	42250	42250	42200	50
624	20241120	103400	649959750	42250	42250	42250	42250	2
625	20241120	103300	649875250	42350	42400	42400	42100	184
626	20241120	103200	642098900	42400	42400	42500	42400	74
627	20241120	103100	638958000	42300	42250	42300	42200	44
628	20241120	103000	637098750	42300	42150	42300	42150	97
629	20241120	102900	633003850	42100	42050	42100	42050	149
630	20241120	102800	626735300	42050	42050	42050	42050	4
631	20241120	102700	626567100	42050	41900	42050	41850	146
632	20241120	102600	620448550	41900	41850	41900	41850	171
633	20241120	102500	613287100	41850	41850	41850	41850	34
634	20241120	102400	611864200	41850	41800	41850	41800	14
635	20241120	102300	611278500	41850	41700	41850	41700	157
636	20241120	102200	604721750	41650	41550	41650	41500	199
637	20241120	102100	596448200	41550	41550	41550	41550	45
638	20241120	102000	594578450	41550	41550	41550	41550	1
639	20241120	101900	594536900	41750	41450	41750	41450	65
640	20241120	101800	591831650	41400	41400	41450	41400	52
641	20241120	101700	589678800	41400	41400	41400	41400	68
642	20241120	101600	586863600	41400	41400	41400	41400	76
643	20241120	101500	583717200	41400	41400	41400	41400	0
644	20241120	101400	583717200	41400	41350	41400	41350	261
645	20241120	101300	572924800	41350	41600	41600	41350	500
646	20241120	101200	552239300	41600	41450	41600	41450	153
647	20241120	101100	545890350	41400	41350	41450	41350	401
648	20241120	101000	529303750	41350	41500	41500	41350	269
649	20241120	100900	518161950	41500	41650	41650	41500	61
650	20241120	100800	515622950	41650	41700	41700	41650	7
651	20241120	100700	515331250	41700	41700	41700	41700	2
652	20241120	100600	515247850	41650	41550	41700	41550	127
653	20241120	100500	509962450	41450	41550	41550	41450	73
654	20241120	100400	506930650	41550	41500	41650	41500	388
655	20241120	100300	490819600	41500	41600	41600	41500	118
656	20241120	100200	485912600	41650	41650	41700	41650	16
657	20241120	100100	485246050	41650	41800	41800	41650	9
658	20241120	100000	484870600	41800	41600	41800	41600	55
659	20241120	095900	482579800	41800	41800	41800	41800	4
660	20241120	095800	482412600	41850	41800	41850	41800	146
661	20241120	095700	476309300	41600	41850	41850	41600	30
662	20241120	095600	475057750	41800	41800	41850	41750	200
663	20241120	095500	466695300	41750	41700	41750	41700	108
664	20241120	095400	462187850	41700	41700	41700	41700	13
665	20241120	095300	461645750	41800	41850	41850	41800	7
666	20241120	095200	461353100	41850	41500	41900	41500	251
667	20241120	095100	450920700	41450	41500	41500	41450	14
668	20241120	095000	450340100	41450	41500	41500	41400	612
669	20241120	094900	424977750	41550	41850	41850	41550	60
670	20241120	094800	422484450	41850	41600	41850	41550	137
671	20241120	094700	416778100	41600	41600	41600	41600	0
672	20241120	094600	416778100	41600	41550	41600	41500	363
673	20241120	094500	401693200	41400	41350	41400	41350	15
674	20241120	094400	401072700	41350	41500	41550	41350	208
675	20241120	094300	392469300	41500	41450	41550	41450	148
676	20241120	094200	386326400	41350	41450	41450	41350	45
677	20241120	094100	384465150	41450	41500	41500	41400	209
678	20241120	094000	375805450	41500	41400	41500	41400	140
679	20241120	093900	370001150	41400	41550	41550	41350	227
680	20241120	093800	360591550	41550	41450	41550	41400	214
681	20241120	093700	351715000	41500	41700	41700	41500	341
682	20241120	093600	337524200	41700	41700	41700	41650	133
683	20241120	093500	331978650	42150	42150	42150	42150	60
684	20241120	093400	329449650	41500	41650	42150	41450	320
685	20241120	093300	316122900	42150	41900	42150	41600	976
686	20241120	093200	275382100	41950	41800	41950	41800	176
687	20241120	093100	268018850	41900	41900	41900	41900	0
688	20241120	093000	268018850	41900	41950	41950	41900	72
689	20241120	092900	265001100	42000	42000	42000	42000	1
690	20241120	092800	264959100	42000	42250	42250	42000	97
691	20241120	092700	260881000	42000	42000	42000	42000	0
692	20241120	092600	260881000	42000	42100	42150	42000	127
693	20241120	092500	255533300	41950	42150	42150	41950	57
694	20241120	092400	253132350	42000	42000	42000	42000	85
695	20241120	092300	249562350	42000	42000	42000	42000	2
696	20241120	092200	249478350	41950	42000	42250	41950	120
697	20241120	092100	244436800	42000	42000	42000	42000	9
698	20241120	092000	244058800	42200	42050	42200	42000	95
699	20241120	091900	240060250	42050	42050	42050	42050	5
700	20241120	091800	239850000	42050	41950	42050	41800	294
701	20241120	091700	227524800	41950	42050	42050	41900	166
702	20241120	091600	220563150	42050	42100	42100	42000	71
703	20241120	091500	217578900	42250	42000	42550	41950	249
704	20241120	091400	207042700	42150	42500	42550	41900	384
705	20241120	091300	190868750	42000	42150	42150	41950	360
706	20241120	091200	175717650	42250	42250	42250	42100	215
707	20241120	091100	166651300	42250	42250	42500	42250	337
708	20241120	091000	152381050	42050	42050	42100	42050	97
709	20241120	090900	148299200	42050	42150	42300	42050	320
710	20241120	090800	134828800	42600	42050	42600	42000	396
711	20241120	090700	118144650	42300	42000	42300	42000	63
712	20241120	090600	115483400	42000	42150	42300	42000	121
713	20241120	090500	110383050	42150	42150	42300	42100	129
714	20241120	090400	104938900	42150	42250	42650	41900	311
715	20241120	090300	91776450	42200	41750	42700	41700	262
716	20241120	090200	80708450	41750	42150	42250	41750	482
717	20241120	090100	60413100	42250	41950	42300	41950	272
718	20241120	090000	48941400	41950	42700	42700	41650	1157