KissMeData/357550/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	210800	397049150	40650	40650	40650	40650	355
3	20241119	210700	397049150	40650	40650	40650	40650	0
4	20241119	210600	397049150	40650	40650	40650	40650	0
5	20241119	210500	397049150	40650	40650	40650	40650	0
6	20241119	210400	397049150	40650	40650	40650	40650	0
7	20241119	210300	397049150	40650	40650	40650	40650	0
8	20241119	210200	397049150	40650	40650	40650	40650	0
9	20241119	210100	397049150	40650	40650	40650	40650	0
10	20241119	210000	397049150	40650	40650	40650	40650	0
11	20241119	205900	397049150	40650	40650	40650	40650	0
12	20241119	205800	397049150	40650	40650	40650	40650	0
13	20241119	205700	397049150	40650	40650	40650	40650	0
14	20241119	205600	397049150	40650	40650	40650	40650	0
15	20241119	205500	397049150	40650	40650	40650	40650	0
16	20241119	205400	397049150	40650	40650	40650	40650	0
17	20241119	205300	397049150	40650	40650	40650	40650	0
18	20241119	205200	397049150	40650	40650	40650	40650	0
19	20241119	205100	397049150	40650	40650	40650	40650	0
20	20241119	205000	397049150	40650	40650	40650	40650	0
21	20241119	204900	397049150	40650	40650	40650	40650	0
22	20241119	204800	397049150	40650	40650	40650	40650	0
23	20241119	204700	397049150	40650	40650	40650	40650	0
24	20241119	204600	397049150	40650	40650	40650	40650	0
25	20241119	204500	397049150	40650	40650	40650	40650	0
26	20241119	204400	397049150	40650	40650	40650	40650	0
27	20241119	204300	397049150	40650	40650	40650	40650	0
28	20241119	204200	397049150	40650	40650	40650	40650	0
29	20241119	204100	397049150	40650	40650	40650	40650	0
30	20241119	204000	397049150	40650	40650	40650	40650	0
31	20241119	203900	397049150	40650	40650	40650	40650	0
32	20241119	203800	397049150	40650	40650	40650	40650	355
33	20241119	203700	397049150	40650	40650	40650	40650	0
34	20241119	203600	397049150	40650	40650	40650	40650	0
35	20241119	203500	397049150	40650	40650	40650	40650	0
36	20241119	203400	397049150	40650	40650	40650	40650	0
37	20241119	203300	397049150	40650	40650	40650	40650	0
38	20241119	203200	397049150	40650	40650	40650	40650	0
39	20241119	203100	397049150	40650	40650	40650	40650	0
40	20241119	203000	397049150	40650	40650	40650	40650	0
41	20241119	202900	397049150	40650	40650	40650	40650	0
42	20241119	202800	397049150	40650	40650	40650	40650	0
43	20241119	202700	397049150	40650	40650	40650	40650	0
44	20241119	202600	397049150	40650	40650	40650	40650	0
45	20241119	202500	397049150	40650	40650	40650	40650	0
46	20241119	202400	397049150	40650	40650	40650	40650	0
47	20241119	202300	397049150	40650	40650	40650	40650	0
48	20241119	202200	397049150	40650	40650	40650	40650	0
49	20241119	202100	397049150	40650	40650	40650	40650	0
50	20241119	202000	397049150	40650	40650	40650	40650	0
51	20241119	201900	397049150	40650	40650	40650	40650	0
52	20241119	201800	397049150	40650	40650	40650	40650	0
53	20241119	201700	397049150	40650	40650	40650	40650	0
54	20241119	201600	397049150	40650	40650	40650	40650	0
55	20241119	201500	397049150	40650	40650	40650	40650	0
56	20241119	201400	397049150	40650	40650	40650	40650	0
57	20241119	201300	397049150	40650	40650	40650	40650	0
58	20241119	201200	397049150	40650	40650	40650	40650	0
59	20241119	201100	397049150	40650	40650	40650	40650	0
60	20241119	201000	397049150	40650	40650	40650	40650	0
61	20241119	200900	397049150	40650	40650	40650	40650	0
62	20241119	200800	397049150	40650	40650	40650	40650	355
63	20241119	200700	397049150	40650	40650	40650	40650	0
64	20241119	200600	397049150	40650	40650	40650	40650	0
65	20241119	200500	397049150	40650	40650	40650	40650	0
66	20241119	200400	397049150	40650	40650	40650	40650	0
67	20241119	200300	397049150	40650	40650	40650	40650	0
68	20241119	200200	397049150	40650	40650	40650	40650	0
69	20241119	200100	397049150	40650	40650	40650	40650	0
70	20241119	200000	397049150	40650	40650	40650	40650	0
71	20241119	195900	397049150	40650	40650	40650	40650	0
72	20241119	195800	397049150	40650	40650	40650	40650	0
73	20241119	195700	397049150	40650	40650	40650	40650	0
74	20241119	195600	397049150	40650	40650	40650	40650	0
75	20241119	195500	397049150	40650	40650	40650	40650	0
76	20241119	195400	397049150	40650	40650	40650	40650	0
77	20241119	195300	397049150	40650	40650	40650	40650	0
78	20241119	195200	397049150	40650	40650	40650	40650	0
79	20241119	195100	397049150	40650	40650	40650	40650	0
80	20241119	195000	397049150	40650	40650	40650	40650	0
81	20241119	194900	397049150	40650	40650	40650	40650	0
82	20241119	194800	397049150	40650	40650	40650	40650	0
83	20241119	194700	397049150	40650	40650	40650	40650	0
84	20241119	194600	397049150	40650	40650	40650	40650	0
85	20241119	194500	397049150	40650	40650	40650	40650	0
86	20241119	194400	397049150	40650	40650	40650	40650	0
87	20241119	194300	397049150	40650	40650	40650	40650	0
88	20241119	194200	397049150	40650	40650	40650	40650	0
89	20241119	194100	397049150	40650	40650	40650	40650	0
90	20241119	194000	397049150	40650	40650	40650	40650	0
91	20241119	193900	397049150	40650	40650	40650	40650	0
92	20241119	193800	397049150	40650	40650	40650	40650	355
93	20241119	193700	397049150	40650	40650	40650	40650	0
94	20241119	193600	397049150	40650	40650	40650	40650	0
95	20241119	193500	397049150	40650	40650	40650	40650	0
96	20241119	193400	397049150	40650	40650	40650	40650	0
97	20241119	193300	397049150	40650	40650	40650	40650	0
98	20241119	193200	397049150	40650	40650	40650	40650	0
99	20241119	193100	397049150	40650	40650	40650	40650	0
100	20241119	193000	397049150	40650	40650	40650	40650	0
101	20241119	192900	397049150	40650	40650	40650	40650	0
102	20241119	192800	397049150	40650	40650	40650	40650	0
103	20241119	192700	397049150	40650	40650	40650	40650	0
104	20241119	192600	397049150	40650	40650	40650	40650	0
105	20241119	192500	397049150	40650	40650	40650	40650	0
106	20241119	192400	397049150	40650	40650	40650	40650	0
107	20241119	192300	397049150	40650	40650	40650	40650	0
108	20241119	192200	397049150	40650	40650	40650	40650	0
109	20241119	192100	397049150	40650	40650	40650	40650	0
110	20241119	192000	397049150	40650	40650	40650	40650	0
111	20241119	191900	397049150	40650	40650	40650	40650	0
112	20241119	191800	397049150	40650	40650	40650	40650	0
113	20241119	191700	397049150	40650	40650	40650	40650	0
114	20241119	191600	397049150	40650	40650	40650	40650	0
115	20241119	191500	397049150	40650	40650	40650	40650	0
116	20241119	191400	397049150	40650	40650	40650	40650	0
117	20241119	191300	397049150	40650	40650	40650	40650	0
118	20241119	191200	397049150	40650	40650	40650	40650	0
119	20241119	191100	397049150	40650	40650	40650	40650	0
120	20241119	191000	397049150	40650	40650	40650	40650	0
121	20241119	190900	397049150	40650	40650	40650	40650	0
122	20241119	190800	397049150	40650	40650	40650	40650	355
123	20241119	190700	397049150	40650	40650	40650	40650	0
124	20241119	190600	397049150	40650	40650	40650	40650	0
125	20241119	190500	397049150	40650	40650	40650	40650	0
126	20241119	190400	397049150	40650	40650	40650	40650	0
127	20241119	190300	397049150	40650	40650	40650	40650	0
128	20241119	190200	397049150	40650	40650	40650	40650	0
129	20241119	190100	397049150	40650	40650	40650	40650	0
130	20241119	190000	397049150	40650	40650	40650	40650	0
131	20241119	185900	397049150	40650	40650	40650	40650	0
132	20241119	185800	397049150	40650	40650	40650	40650	0
133	20241119	185700	397049150	40650	40650	40650	40650	0
134	20241119	185600	397049150	40650	40650	40650	40650	0
135	20241119	185500	397049150	40650	40650	40650	40650	0
136	20241119	185400	397049150	40650	40650	40650	40650	0
137	20241119	185300	397049150	40650	40650	40650	40650	0
138	20241119	185200	397049150	40650	40650	40650	40650	0
139	20241119	185100	397049150	40650	40650	40650	40650	0
140	20241119	185000	397049150	40650	40650	40650	40650	0
141	20241119	184900	397049150	40650	40650	40650	40650	0
142	20241119	184800	397049150	40650	40650	40650	40650	0
143	20241119	184700	397049150	40650	40650	40650	40650	0
144	20241119	184600	397049150	40650	40650	40650	40650	0
145	20241119	184500	397049150	40650	40650	40650	40650	0
146	20241119	184400	397049150	40650	40650	40650	40650	0
147	20241119	184300	397049150	40650	40650	40650	40650	0
148	20241119	184200	397049150	40650	40650	40650	40650	0
149	20241119	184100	397049150	40650	40650	40650	40650	0
150	20241119	184000	397049150	40650	40650	40650	40650	0
151	20241119	183900	397049150	40650	40650	40650	40650	0
152	20241119	183800	397049150	40650	40650	40650	40650	355
153	20241119	183700	397049150	40650	40650	40650	40650	0
154	20241119	183600	397049150	40650	40650	40650	40650	0
155	20241119	183500	397049150	40650	40650	40650	40650	0
156	20241119	183400	397049150	40650	40650	40650	40650	0
157	20241119	183300	397049150	40650	40650	40650	40650	0
158	20241119	183200	397049150	40650	40650	40650	40650	0
159	20241119	183100	397049150	40650	40650	40650	40650	0
160	20241119	183000	397049150	40650	40650	40650	40650	0
161	20241119	182900	397049150	40650	40650	40650	40650	0
162	20241119	182800	397049150	40650	40650	40650	40650	0
163	20241119	182700	397049150	40650	40650	40650	40650	0
164	20241119	182600	397049150	40650	40650	40650	40650	0
165	20241119	182500	397049150	40650	40650	40650	40650	0
166	20241119	182400	397049150	40650	40650	40650	40650	0
167	20241119	182300	397049150	40650	40650	40650	40650	0
168	20241119	182200	397049150	40650	40650	40650	40650	0
169	20241119	182100	397049150	40650	40650	40650	40650	0
170	20241119	182000	397049150	40650	40650	40650	40650	0
171	20241119	181900	397049150	40650	40650	40650	40650	0
172	20241119	181800	397049150	40650	40650	40650	40650	0
173	20241119	181700	397049150	40650	40650	40650	40650	0
174	20241119	181600	397049150	40650	40650	40650	40650	0
175	20241119	181500	397049150	40650	40650	40650	40650	0
176	20241119	181400	397049150	40650	40650	40650	40650	0
177	20241119	181300	397049150	40650	40650	40650	40650	0
178	20241119	181200	397049150	40650	40650	40650	40650	0
179	20241119	181100	397049150	40650	40650	40650	40650	0
180	20241119	181000	397049150	40650	40650	40650	40650	0
181	20241119	180900	397049150	40650	40650	40650	40650	0
182	20241119	180800	397049150	40650	40650	40650	40650	355
183	20241119	180700	397049150	40650	40650	40650	40650	0
184	20241119	180600	397049150	40650	40650	40650	40650	0
185	20241119	180500	397049150	40650	40650	40650	40650	0
186	20241119	180400	397049150	40650	40650	40650	40650	0
187	20241119	180300	397049150	40650	40650	40650	40650	0
188	20241119	180200	397049150	40650	40650	40650	40650	0
189	20241119	180100	397049150	40650	40650	40650	40650	0
190	20241119	180000	397049150	40650	40650	40650	40650	0
191	20241119	175900	397049150	40650	40650	40650	40650	0
192	20241119	175800	397049150	40650	40650	40650	40650	0
193	20241119	175700	397049150	40650	40650	40650	40650	0
194	20241119	175600	397049150	40650	40650	40650	40650	0
195	20241119	175500	397049150	40650	40650	40650	40650	0
196	20241119	175400	397049150	40650	40650	40650	40650	0
197	20241119	175300	397049150	40650	40650	40650	40650	0
198	20241119	175200	397049150	40650	40650	40650	40650	0
199	20241119	175100	397049150	40650	40650	40650	40650	0
200	20241119	175000	397049150	40650	40650	40650	40650	0
201	20241119	174900	397049150	40650	40650	40650	40650	0
202	20241119	174800	397049150	40650	40650	40650	40650	0
203	20241119	174700	397049150	40650	40650	40650	40650	0
204	20241119	174600	397049150	40650	40650	40650	40650	0
205	20241119	174500	397049150	40650	40650	40650	40650	0
206	20241119	174400	397049150	40650	40650	40650	40650	0
207	20241119	174300	397049150	40650	40650	40650	40650	0
208	20241119	174200	397049150	40650	40650	40650	40650	0
209	20241119	174100	397049150	40650	40650	40650	40650	0
210	20241119	174000	397049150	40650	40650	40650	40650	0
211	20241119	173900	397049150	40650	40650	40650	40650	0
212	20241119	173800	397049150	40650	40650	40650	40650	355
213	20241119	173700	397049150	40650	40650	40650	40650	0
214	20241119	173600	397049150	40650	40650	40650	40650	0
215	20241119	173500	397049150	40650	40650	40650	40650	0
216	20241119	173400	397049150	40650	40650	40650	40650	0
217	20241119	173300	397049150	40650	40650	40650	40650	0
218	20241119	173200	397049150	40650	40650	40650	40650	0
219	20241119	173100	397049150	40650	40650	40650	40650	0
220	20241119	173000	397049150	40650	40650	40650	40650	0
221	20241119	172900	397049150	40650	40650	40650	40650	0
222	20241119	172800	397049150	40650	40650	40650	40650	0
223	20241119	172700	397049150	40650	40650	40650	40650	0
224	20241119	172600	397049150	40650	40650	40650	40650	0
225	20241119	172500	397049150	40650	40650	40650	40650	0
226	20241119	172400	397049150	40650	40650	40650	40650	0
227	20241119	172300	397049150	40650	40650	40650	40650	0
228	20241119	172200	397049150	40650	40650	40650	40650	0
229	20241119	172100	397049150	40650	40650	40650	40650	0
230	20241119	172000	397049150	40650	40650	40650	40650	0
231	20241119	171900	397049150	40650	40650	40650	40650	0
232	20241119	171800	397049150	40650	40650	40650	40650	0
233	20241119	171700	397049150	40650	40650	40650	40650	0
234	20241119	171600	397049150	40650	40650	40650	40650	0
235	20241119	171500	397049150	40650	40650	40650	40650	0
236	20241119	171400	397049150	40650	40650	40650	40650	0
237	20241119	171300	397049150	40650	40650	40650	40650	0
238	20241119	171200	397049150	40650	40650	40650	40650	0
239	20241119	171100	397049150	40650	40650	40650	40650	0
240	20241119	171000	397049150	40650	40650	40650	40650	0
241	20241119	170900	397049150	40650	40650	40650	40650	0
242	20241119	170800	397049150	40650	40650	40650	40650	355
243	20241119	170700	397049150	40650	40650	40650	40650	0
244	20241119	170600	397049150	40650	40650	40650	40650	0
245	20241119	170500	397049150	40650	40650	40650	40650	0
246	20241119	170400	397049150	40650	40650	40650	40650	0
247	20241119	170300	397049150	40650	40650	40650	40650	0
248	20241119	170200	397049150	40650	40650	40650	40650	0
249	20241119	170100	397049150	40650	40650	40650	40650	0
250	20241119	170000	397049150	40650	40650	40650	40650	0
251	20241119	165900	397049150	40650	40650	40650	40650	0
252	20241119	165800	397049150	40650	40650	40650	40650	0
253	20241119	165700	397049150	40650	40650	40650	40650	0
254	20241119	165600	397049150	40650	40650	40650	40650	0
255	20241119	165500	397049150	40650	40650	40650	40650	0
256	20241119	165400	397049150	40650	40650	40650	40650	0
257	20241119	165300	397049150	40650	40650	40650	40650	0
258	20241119	165200	397049150	40650	40650	40650	40650	0
259	20241119	165100	397049150	40650	40650	40650	40650	0
260	20241119	165000	397049150	40650	40650	40650	40650	0
261	20241119	164900	397049150	40650	40650	40650	40650	0
262	20241119	164800	397049150	40650	40650	40650	40650	0
263	20241119	164700	397049150	40650	40650	40650	40650	0
264	20241119	164600	397049150	40650	40650	40650	40650	0
265	20241119	164500	397049150	40650	40650	40650	40650	0
266	20241119	164400	397049150	40650	40650	40650	40650	0
267	20241119	164300	397049150	40650	40650	40650	40650	0
268	20241119	164200	397049150	40650	40650	40650	40650	0
269	20241119	164100	397049150	40650	40650	40650	40650	0
270	20241119	164000	397049150	40650	40650	40650	40650	0
271	20241119	163900	397049150	40650	40650	40650	40650	0
272	20241119	163800	397049150	40650	40650	40650	40650	355
273	20241119	163700	397049150	40650	40650	40650	40650	0
274	20241119	163600	397049150	40650	40650	40650	40650	0
275	20241119	163500	397049150	40650	40650	40650	40650	0
276	20241119	163400	397049150	40650	40650	40650	40650	0
277	20241119	163300	397049150	40650	40650	40650	40650	0
278	20241119	163200	397049150	40650	40650	40650	40650	0
279	20241119	163100	397049150	40650	40650	40650	40650	0
280	20241119	163000	397049150	40650	40650	40650	40650	0
281	20241119	162900	397049150	40650	40650	40650	40650	0
282	20241119	162800	397049150	40650	40650	40650	40650	0
283	20241119	162700	397049150	40650	40650	40650	40650	0
284	20241119	162600	397049150	40650	40650	40650	40650	0
285	20241119	162500	397049150	40650	40650	40650	40650	0
286	20241119	162400	397049150	40650	40650	40650	40650	0
287	20241119	162300	397049150	40650	40650	40650	40650	0
288	20241119	162200	397049150	40650	40650	40650	40650	0
289	20241119	162100	397049150	40650	40650	40650	40650	0
290	20241119	162000	397049150	40650	40650	40650	40650	0
291	20241119	161900	397049150	40650	40650	40650	40650	0
292	20241119	161800	397049150	40650	40650	40650	40650	0
293	20241119	161700	397049150	40650	40650	40650	40650	0
294	20241119	161600	397049150	40650	40650	40650	40650	0
295	20241119	161500	397049150	40650	40650	40650	40650	0
296	20241119	161400	397049150	40650	40650	40650	40650	0
297	20241119	161300	397049150	40650	40650	40650	40650	0
298	20241119	161200	397049150	40650	40650	40650	40650	0
299	20241119	161100	397049150	40650	40650	40650	40650	0
300	20241119	161000	397049150	40650	40650	40650	40650	0
301	20241119	160900	397049150	40650	40650	40650	40650	0
302	20241119	160800	397049150	40650	40650	40650	40650	355
303	20241119	160700	397049150	40650	40650	40650	40650	0
304	20241119	160600	397049150	40650	40650	40650	40650	0
305	20241119	160500	397049150	40650	40650	40650	40650	0
306	20241119	160400	397049150	40650	40650	40650	40650	0
307	20241119	160300	397049150	40650	40650	40650	40650	0
308	20241119	160200	397049150	40650	40650	40650	40650	0
309	20241119	160100	397049150	40650	40650	40650	40650	0
310	20241119	160000	397049150	40650	40650	40650	40650	0
311	20241119	155900	397049150	40650	40650	40650	40650	0
312	20241119	155800	397049150	40650	40650	40650	40650	0
313	20241119	155700	397049150	40650	40650	40650	40650	0
314	20241119	155600	397049150	40650	40650	40650	40650	0
315	20241119	155500	397049150	40650	40650	40650	40650	0
316	20241119	155400	397049150	40650	40650	40650	40650	0
317	20241119	155300	397049150	40650	40650	40650	40650	0
318	20241119	155200	397049150	40650	40650	40650	40650	0
319	20241119	155100	397049150	40650	40650	40650	40650	0
320	20241119	155000	397049150	40650	40650	40650	40650	0
321	20241119	154900	397049150	40650	40650	40650	40650	0
322	20241119	154800	397049150	40650	40650	40650	40650	0
323	20241119	154700	397049150	40650	40650	40650	40650	0
324	20241119	154600	397049150	40650	40650	40650	40650	0
325	20241119	154500	397049150	40650	40650	40650	40650	0
326	20241119	154400	397049150	40650	40650	40650	40650	0
327	20241119	154300	397049150	40650	40650	40650	40650	0
328	20241119	154200	397049150	40650	40650	40650	40650	0
329	20241119	154100	397049150	40650	40650	40650	40650	0
330	20241119	154000	397049150	40650	40650	40650	40650	0
331	20241119	153900	397049150	40650	40650	40650	40650	0
332	20241119	153800	397049150	40650	40650	40650	40650	355
333	20241119	153700	397049150	40650	40650	40650	40650	0
334	20241119	153600	397049150	40650	40650	40650	40650	0
335	20241119	153500	397049150	40650	40650	40650	40650	0
336	20241119	153400	397049150	40650	40650	40650	40650	0
337	20241119	153300	397049150	40650	40650	40650	40650	0
338	20241119	153200	397049150	40650	40650	40650	40650	0
339	20241119	153100	397049150	40650	40650	40650	40650	0
340	20241119	153000	397049150	40650	40650	40650	40650	355
341	20241119	152900	382618400	40550	40550	40550	40550	0
342	20241119	152800	382618400	40550	40550	40550	40550	0
343	20241119	152700	382618400	40550	40550	40550	40550	0
344	20241119	152600	382618400	40550	40550	40550	40550	0
345	20241119	152500	382618400	40550	40550	40550	40550	0
346	20241119	152400	382618400	40550	40550	40550	40550	0
347	20241119	152300	382618400	40550	40550	40550	40550	0
348	20241119	152200	382618400	40550	40550	40550	40550	0
349	20241119	152100	382618400	40550	40550	40550	40550	0
350	20241119	152000	382618400	40550	40550	40550	40550	0
351	20241119	151900	382618400	40550	40700	40700	40550	30
352	20241119	151800	381400550	40700	40700	40700	40700	0
353	20241119	151700	381400550	40700	40700	40700	40700	0
354	20241119	151600	381400550	40700	40600	40700	40600	21
355	20241119	151500	380547850	40550	40450	40550	40450	21
356	20241119	151400	379697450	40700	40700	40700	40700	0
357	20241119	151300	379697450	40700	40700	40700	40700	0
358	20241119	151200	379697450	40700	40700	40700	40700	0
359	20241119	151100	379697450	40700	40700	40700	40700	0
360	20241119	151000	379697450	40700	40200	40700	40200	11
361	20241119	150900	379250300	40750	40400	40750	40400	138
362	20241119	150800	373657500	40400	40350	40400	40350	35
363	20241119	150700	372243750	40400	40400	40400	40400	0
364	20241119	150600	372243750	40400	40400	40400	40400	0
365	20241119	150500	372243750	40400	40400	40400	40400	0
366	20241119	150400	372243750	40400	40400	40400	40400	0
367	20241119	150300	372243750	40400	40400	40400	40400	0
368	20241119	150200	372243750	40400	40400	40400	40400	0
369	20241119	150100	372243750	40400	40400	40400	40400	0
370	20241119	150000	372243750	40400	40000	40400	40000	1116
371	20241119	145900	327583150	40000	40000	40000	40000	0
372	20241119	145800	327583150	40000	40000	40000	39750	248
373	20241119	145700	317665900	40000	40000	40000	40000	0
374	20241119	145600	317665900	40000	39950	40000	39950	45
375	20241119	145500	315865950	40000	39950	40000	39950	55
376	20241119	145400	313666300	39750	39950	40000	39750	212
377	20241119	145300	305189800	39950	39950	39950	39950	0
378	20241119	145200	305189800	39950	39950	39950	39950	0
379	20241119	145100	305189800	39950	39950	39950	39950	0
380	20241119	145000	305189800	39950	39950	39950	39950	80
381	20241119	144900	301993800	40000	40000	40000	40000	0
382	20241119	144800	301993800	40000	40000	40000	40000	0
383	20241119	144700	301993800	40000	40000	40000	40000	0
384	20241119	144600	301993800	40000	39850	40000	39850	40
385	20241119	144500	300395950	39750	39800	39800	39750	115
386	20241119	144400	295820050	39800	39800	39800	39800	0
387	20241119	144300	295820050	39800	39800	39800	39800	0
388	20241119	144200	295820050	39800	39800	39800	39800	1
389	20241119	144100	295780250	39800	39800	39800	39800	0
390	20241119	144000	295780250	39800	39800	39800	39800	0
391	20241119	143900	295780250	39800	39800	39800	39800	40
392	20241119	143800	294188250	39850	39850	39850	39850	0
393	20241119	143700	294188250	39850	39850	39850	39850	0
394	20241119	143600	294188250	39850	39850	39850	39850	0
395	20241119	143500	294188250	39850	39850	39850	39850	0
396	20241119	143400	294188250	39850	39850	39850	39850	0
397	20241119	143300	294188250	39850	39850	39850	39850	0
398	20241119	143200	294188250	39850	39850	39850	39850	0
399	20241119	143100	294188250	39850	39850	39850	39850	0
400	20241119	143000	294188250	39850	39850	39850	39850	0
401	20241119	142900	294188250	39850	39850	39850	39850	0
402	20241119	142800	294188250	39850	39850	39850	39850	0
403	20241119	142700	294188250	39850	39850	39850	39850	0
404	20241119	142600	294188250	39850	39850	39850	39850	0
405	20241119	142500	294188250	39850	39850	39850	39850	36
406	20241119	142400	292753650	39900	39900	39900	39900	0
407	20241119	142300	292753650	39900	39900	39900	39900	0
408	20241119	142200	292753650	39900	39900	39900	39900	0
409	20241119	142100	292753650	39900	39900	39900	39900	0
410	20241119	142000	292753650	39900	39900	39900	39900	0
411	20241119	141900	292753650	39900	39900	39900	39900	0
412	20241119	141800	292753650	39900	39950	39950	39900	28
413	20241119	141700	291636400	39950	39950	39950	39950	0
414	20241119	141600	291636400	39950	39950	39950	39950	0
415	20241119	141500	291636400	39950	39950	39950	39950	0
416	20241119	141400	291636400	39950	39950	39950	39950	0
417	20241119	141300	291636400	39950	39950	39950	39950	0
418	20241119	141200	291636400	39950	39950	39950	39950	0
419	20241119	141100	291636400	39950	39950	39950	39950	0
420	20241119	141000	291636400	39950	39950	39950	39950	0
421	20241119	140900	291636400	39950	39950	39950	39950	58
422	20241119	140800	289319300	39900	39900	39900	39900	13
423	20241119	140700	288800600	39800	39750	39800	39750	3
424	20241119	140600	288681250	39800	39800	39800	39800	0
425	20241119	140500	288681250	39800	39800	39800	39800	0
426	20241119	140400	288681250	39800	39800	39800	39800	0
427	20241119	140300	288681250	39800	39800	39800	39800	0
428	20241119	140200	288681250	39800	39800	39800	39800	5
429	20241119	140100	288482250	39850	39850	39850	39850	0
430	20241119	140000	288482250	39850	39850	39850	39850	0
431	20241119	135900	288482250	39850	39850	39850	39850	0
432	20241119	135800	288482250	39850	39850	39850	39850	0
433	20241119	135700	288482250	39850	39850	39850	39850	0
434	20241119	135600	288482250	39850	39850	39850	39850	0
435	20241119	135500	288482250	39850	39850	39850	39850	0
436	20241119	135400	288482250	39850	39850	39850	39850	0
437	20241119	135300	288482250	39850	39850	39850	39850	0
438	20241119	135200	288482250	39850	39850	39850	39850	0
439	20241119	135100	288482250	39850	39850	39850	39850	0
440	20241119	135000	288482250	39850	39850	39850	39850	0
441	20241119	134900	288482250	39850	39850	39850	39850	0
442	20241119	134800	288482250	39850	39850	39850	39850	0
443	20241119	134700	288482250	39850	39850	39850	39850	0
444	20241119	134600	288482250	39850	39850	39850	39850	0
445	20241119	134500	288482250	39850	39850	39850	39850	0
446	20241119	134400	288482250	39850	39850	39850	39850	0
447	20241119	134300	288482250	39850	39850	39850	39850	0
448	20241119	134200	288482250	39850	39850	39850	39850	1
449	20241119	134100	288442400	39900	39900	39900	39900	0
450	20241119	134000	288442400	39900	39900	39900	39900	0
451	20241119	133900	288442400	39900	39900	39900	39900	0
452	20241119	133800	288442400	39900	39900	39900	39900	0
453	20241119	133700	288442400	39900	39900	39900	39900	0
454	20241119	133600	288442400	39900	39900	39900	39900	0
455	20241119	133500	288442400	39900	39900	39900	39900	0
456	20241119	133400	288442400	39900	39900	39900	39900	0
457	20241119	133300	288442400	39900	39900	39900	39900	0
458	20241119	133200	288442400	39900	39900	39900	39900	0
459	20241119	133100	288442400	39900	39900	39900	39900	0
460	20241119	133000	288442400	39900	39900	39900	39900	0
461	20241119	132900	288442400	39900	39900	39900	39900	1
462	20241119	132800	288402500	40000	40000	40000	40000	0
463	20241119	132700	288402500	40000	40000	40000	40000	0
464	20241119	132600	288402500	40000	40000	40000	40000	0
465	20241119	132500	288402500	40000	40000	40000	40000	0
466	20241119	132400	288402500	40000	40000	40000	40000	0
467	20241119	132300	288402500	40000	40000	40000	40000	0
468	20241119	132200	288402500	40000	40000	40000	40000	0
469	20241119	132100	288402500	40000	40000	40000	40000	0
470	20241119	132000	288402500	40000	40000	40000	40000	0
471	20241119	131900	288402500	40000	40000	40000	40000	0
472	20241119	131800	288402500	40000	40000	40000	40000	0
473	20241119	131700	288402500	40000	40000	40000	40000	0
474	20241119	131600	288402500	40000	40000	40000	40000	0
475	20241119	131500	288402500	40000	40000	40000	40000	0
476	20241119	131400	288402500	40000	40000	40000	40000	0
477	20241119	131300	288402500	40000	40000	40000	40000	0
478	20241119	131200	288402500	40000	40000	40000	40000	1
479	20241119	131100	288362500	40100	39800	40100	39800	89
480	20241119	131000	284803000	39600	39600	39600	39600	0
481	20241119	130900	284803000	39600	39600	39600	39600	0
482	20241119	130800	284803000	39600	39600	39600	39600	0
483	20241119	130700	284803000	39600	39600	39600	39600	0
484	20241119	130600	284803000	39600	39600	39600	39600	0
485	20241119	130500	284803000	39600	39600	39600	39600	0
486	20241119	130400	284803000	39600	39600	39600	39600	28
487	20241119	130300	283694200	39600	39600	39600	39600	0
488	20241119	130200	283694200	39600	39600	39600	39600	0
489	20241119	130100	283694200	39600	39600	39600	39600	0
490	20241119	130000	283694200	39600	39600	39600	39600	0
491	20241119	125900	283694200	39600	39600	39600	39600	0
492	20241119	125800	283694200	39600	39600	39600	39600	0
493	20241119	125700	283694200	39600	39600	39600	39600	0
494	20241119	125600	283694200	39600	39600	39600	39600	0
495	20241119	125500	283694200	39600	39500	40100	39500	667
496	20241119	125400	257133600	39450	39650	39650	39450	512
497	20241119	125300	236887500	39650	39650	39650	39650	1
498	20241119	125200	236847850	39700	39700	39700	39700	0
499	20241119	125100	236847850	39700	39700	39700	39700	0
500	20241119	125000	236847850	39700	39700	39700	39700	0
501	20241119	124900	236847850	39700	39700	39700	39700	0
502	20241119	124800	236847850	39700	39700	39700	39700	0
503	20241119	124700	236847850	39700	39700	39700	39700	0
504	20241119	124600	236847850	39700	39700	39700	39700	0
505	20241119	124500	236847850	39700	39700	39700	39700	0
506	20241119	124400	236847850	39700	39700	39700	39700	0
507	20241119	124300	236847850	39700	39700	39700	39700	0
508	20241119	124200	236847850	39700	39700	39700	39700	0
509	20241119	124100	236847850	39700	39700	39700	39700	0
510	20241119	124000	236847850	39700	39700	39700	39700	15
511	20241119	123900	236252350	39700	39700	39700	39700	0
512	20241119	123800	236252350	39700	39700	39700	39700	0
513	20241119	123700	236252350	39700	39700	39700	39700	1
514	20241119	123600	236212650	39700	39700	39700	39700	0
515	20241119	123500	236212650	39700	39700	39700	39700	1
516	20241119	123400	236172950	40100	40100	40100	40100	0
517	20241119	123300	236172950	40100	40100	40100	40100	0
518	20241119	123200	236172950	40100	40100	40100	40100	0
519	20241119	123100	236172950	40100	40100	40100	40100	0
520	20241119	123000	236172950	40100	40100	40100	40100	0
521	20241119	122900	236172950	40100	40100	40100	40100	0
522	20241119	122800	236172950	40100	40100	40100	40100	0
523	20241119	122700	236172950	40100	40100	40100	40100	0
524	20241119	122600	236172950	40100	40100	40100	40100	0
525	20241119	122500	236172950	40100	40100	40100	40100	0
526	20241119	122400	236172950	40100	40100	40100	40100	0
527	20241119	122300	236172950	40100	40100	40100	40100	0
528	20241119	122200	236172950	40100	40100	40100	40100	0
529	20241119	122100	236172950	40100	40100	40100	40100	0
530	20241119	122000	236172950	40100	40100	40100	40100	0
531	20241119	121900	236172950	40100	40100	40100	40100	0
532	20241119	121800	236172950	40100	40100	40100	40100	0
533	20241119	121700	236172950	40100	40100	40100	40100	0
534	20241119	121600	236172950	40100	40100	40100	40100	0
535	20241119	121500	236172950	40100	40100	40100	40100	1
536	20241119	121400	236132850	39750	39750	39750	39750	12
537	20241119	121300	235655850	40100	40100	40100	40100	0
538	20241119	121200	235655850	40100	40100	40100	40100	0
539	20241119	121100	235655850	40100	40050	40100	40050	3
540	20241119	121000	235535600	40100	40100	40100	40100	0
541	20241119	120900	235535600	40100	40100	40100	40100	0
542	20241119	120800	235535600	40100	40100	40100	40100	1
543	20241119	120700	235495500	40100	40100	40100	40100	0
544	20241119	120600	235495500	40100	40100	40100	40100	0
545	20241119	120500	235495500	40100	40100	40100	40100	2
546	20241119	120400	235415300	40200	40200	40200	40200	0
547	20241119	120300	235415300	40200	40200	40200	40200	0
548	20241119	120200	235415300	40200	40200	40200	40200	0
549	20241119	120100	235415300	40200	40200	40200	40200	0
550	20241119	120000	235415300	40200	40200	40200	40200	0
551	20241119	115900	235415300	40200	40200	40200	40200	0
552	20241119	115800	235415300	40200	40200	40200	40200	0
553	20241119	115700	235415300	40200	40200	40200	40200	0
554	20241119	115600	235415300	40200	40200	40200	40200	0
555	20241119	115500	235415300	40200	40200	40200	40200	0
556	20241119	115400	235415300	40200	40200	40200	40200	0
557	20241119	115300	235415300	40200	40200	40200	40200	0
558	20241119	115200	235415300	40200	40200	40200	40200	5
559	20241119	115100	235214300	40350	40350	40350	40350	0
560	20241119	115000	235214300	40350	39900	40350	39900	66
561	20241119	114900	232561000	39850	39850	39850	39850	0
562	20241119	114800	232561000	39850	39850	39850	39850	0
563	20241119	114700	232561000	39850	39850	39850	39850	0
564	20241119	114600	232561000	39850	39850	39850	39850	0
565	20241119	114500	232561000	39850	39850	39850	39850	0
566	20241119	114400	232561000	39850	39850	39850	39850	0
567	20241119	114300	232561000	39850	39850	39850	39850	0
568	20241119	114200	232561000	39850	39850	39850	39850	1
569	20241119	114100	232521150	39750	39750	39750	39750	0
570	20241119	114000	232521150	39750	39750	39750	39750	0
571	20241119	113900	232521150	39750	39750	39750	39750	0
572	20241119	113800	232521150	39750	39750	39750	39750	0
573	20241119	113700	232521150	39750	39750	39750	39750	0
574	20241119	113600	232521150	39750	39750	39750	39750	1
575	20241119	113500	232481400	40050	40050	40050	40050	0
576	20241119	113400	232481400	40050	40050	40050	40050	0
577	20241119	113300	232481400	40050	40050	40050	40050	0
578	20241119	113200	232481400	40050	40050	40050	40050	0
579	20241119	113100	232481400	40050	40050	40050	40050	0
580	20241119	113000	232481400	40050	40050	40050	40050	0
581	20241119	112900	232481400	40050	40050	40050	40050	0
582	20241119	112800	232481400	40050	40050	40050	40050	0
583	20241119	112700	232481400	40050	40050	40050	40050	0
584	20241119	112600	232481400	40050	40050	40050	40050	0
585	20241119	112500	232481400	40050	40050	40050	40050	0
586	20241119	112400	232481400	40050	40050	40050	40050	0
587	20241119	112300	232481400	40050	40050	40050	40050	0
588	20241119	112200	232481400	40050	40050	40050	40050	0
589	20241119	112100	232481400	40050	40050	40050	40050	0
590	20241119	112000	232481400	40050	40050	40050	40050	0
591	20241119	111900	232481400	40050	40050	40050	40050	0
592	20241119	111800	232481400	40050	40050	40050	40050	0
593	20241119	111700	232481400	40050	40050	40050	40050	0
594	20241119	111600	232481400	40050	40050	40050	40050	0
595	20241119	111500	232481400	40050	40050	40050	40050	0
596	20241119	111400	232481400	40050	40050	40050	40050	0
597	20241119	111300	232481400	40050	40050	40050	40050	0
598	20241119	111200	232481400	40050	40050	40050	40050	0
599	20241119	111100	232481400	40050	40050	40050	40050	0
600	20241119	111000	232481400	40050	40000	40050	40000	165
601	20241119	110900	225881350	40000	39500	40000	39500	289
602	20241119	110800	214329200	39550	39550	39550	39550	0
603	20241119	110700	214329200	39550	39550	39550	39550	0
604	20241119	110600	214329200	39550	39550	39550	39550	0
605	20241119	110500	214329200	39550	39700	39700	39550	300
606	20241119	110400	202458100	39700	39700	39700	39700	0
607	20241119	110300	202458100	39700	39700	39700	39700	0
608	20241119	110200	202458100	39700	39700	39700	39700	0
609	20241119	110100	202458100	39700	39700	39700	39700	0
610	20241119	110000	202458100	39700	39700	39700	39700	0
611	20241119	105900	202458100	39700	39700	39700	39700	0
612	20241119	105800	202458100	39700	39700	39700	39700	1
613	20241119	105700	202418400	39700	39700	39700	39700	0
614	20241119	105600	202418400	39700	39700	39700	39700	0
615	20241119	105500	202418400	39700	39700	39700	39700	0
616	20241119	105400	202418400	39700	39700	39700	39700	4
617	20241119	105300	202259600	39800	39800	39800	39800	0
618	20241119	105200	202259600	39800	39800	39800	39800	0
619	20241119	105100	202259600	39800	39800	39800	39800	0
620	20241119	105000	202259600	39800	39800	39800	39800	20
621	20241119	104900	201463600	40050	40050	40050	40050	0
622	20241119	104800	201463600	40050	40050	40050	40050	0
623	20241119	104700	201463600	40050	40050	40050	40050	0
624	20241119	104600	201463600	40050	40050	40050	40050	0
625	20241119	104500	201463600	40050	40050	40050	40050	0
626	20241119	104400	201463600	40050	40050	40050	40050	0
627	20241119	104300	201463600	40050	40050	40050	40050	0
628	20241119	104200	201463600	40050	40050	40050	40050	0
629	20241119	104100	201463600	40050	40050	40050	40050	0
630	20241119	104000	201463600	40050	40050	40050	40050	0
631	20241119	103900	201463600	40050	40050	40050	40050	0
632	20241119	103800	201463600	40050	40050	40050	40050	0
633	20241119	103700	201463600	40050	40050	40050	40050	0
634	20241119	103600	201463600	40050	40050	40050	40050	0
635	20241119	103500	201463600	40050	40050	40050	40050	0
636	20241119	103400	201463600	40050	40050	40050	40050	0
637	20241119	103300	201463600	40050	40050	40050	40050	0
638	20241119	103200	201463600	40050	40050	40050	40050	0
639	20241119	103100	201463600	40050	40050	40050	40050	3
640	20241119	103000	201343450	40050	40050	40050	40050	0
641	20241119	102900	201343450	40050	40050	40050	40050	0
642	20241119	102800	201343450	40050	40050	40050	40050	0
643	20241119	102700	201343450	40050	40050	40050	40050	2
644	20241119	102600	201263350	39800	39800	39800	39800	0
645	20241119	102500	201263350	39800	39800	39800	39800	0
646	20241119	102400	201263350	39800	39800	39800	39800	0
647	20241119	102300	201263350	39800	39800	39800	39800	0
648	20241119	102200	201263350	39800	40000	40000	39800	11
649	20241119	102100	200823950	40050	40050	40050	40050	0
650	20241119	102000	200823950	40050	40050	40050	40050	0
651	20241119	101900	200823950	40050	40050	40050	40050	0
652	20241119	101800	200823950	40050	40050	40050	40050	0
653	20241119	101700	200823950	40050	40050	40050	40050	0
654	20241119	101600	200823950	40050	40050	40050	40050	0
655	20241119	101500	200823950	40050	40050	40050	40050	0
656	20241119	101400	200823950	40050	40050	40050	40050	0
657	20241119	101300	200823950	40050	40050	40050	40050	0
658	20241119	101200	200823950	40050	40050	40050	40050	0
659	20241119	101100	200823950	40050	40050	40050	40050	0
660	20241119	101000	200823950	40050	40050	40050	40050	0
661	20241119	100900	200823950	40050	40050	40050	40050	4
662	20241119	100800	200663750	40050	40050	40050	40050	0
663	20241119	100700	200663750	40050	40050	40050	40050	0
664	20241119	100600	200663750	40050	40050	40050	40050	0
665	20241119	100500	200663750	40050	40050	40050	40050	0
666	20241119	100400	200663750	40050	40000	40050	40000	30
667	20241119	100300	199462900	39800	39800	39800	39800	0
668	20241119	100200	199462900	39800	40000	40050	39800	110
669	20241119	100100	195060700	39900	39900	39900	39900	1
670	20241119	100000	195020800	39900	39900	39900	39900	0
671	20241119	095900	195020800	39900	39900	39900	39900	0
672	20241119	095800	195020800	39900	39900	39900	39900	1
673	20241119	095700	194980900	40000	40000	40000	40000	1
674	20241119	095600	194940900	40000	40000	40000	40000	0
675	20241119	095500	194940900	40000	40000	40000	40000	0
676	20241119	095400	194940900	40000	40000	40000	40000	0
677	20241119	095300	194940900	40000	40000	40000	40000	0
678	20241119	095200	194940900	40000	40000	40000	40000	0
679	20241119	095100	194940900	40000	40000	40000	40000	0
680	20241119	095000	194940900	40000	40000	40000	40000	0
681	20241119	094900	194940900	40000	40000	40000	40000	0
682	20241119	094800	194940900	40000	40000	40000	40000	0
683	20241119	094700	194940900	40000	40000	40000	40000	0
684	20241119	094600	194940900	40000	40000	40000	40000	0
685	20241119	094500	194940900	40000	40000	40000	40000	0
686	20241119	094400	194940900	40000	40000	40000	40000	0
687	20241119	094300	194940900	40000	40000	40000	40000	100
688	20241119	094200	190940900	40000	40000	40000	40000	1
689	20241119	094100	190900900	40050	40050	40050	40050	0
690	20241119	094000	190900900	40050	40050	40050	40050	0
691	20241119	093900	190900900	40050	40000	40050	40000	65
692	20241119	093800	188300850	40100	39850	40100	39850	45
693	20241119	093700	186502950	39700	39600	39700	39600	128
694	20241119	093600	181423300	39600	39500	39600	39500	211
695	20241119	093500	173088700	39500	39500	39500	39450	98
696	20241119	093400	169219500	39500	39500	39500	39500	0
697	20241119	093300	169219500	39500	39450	39500	39450	50
698	20241119	093200	167245200	39450	39450	39450	39450	0
699	20241119	093100	167245200	39450	39450	39500	39400	295
700	20241119	093000	155607950	39450	39400	39450	39400	32
701	20241119	092900	154346050	39450	39250	39450	39250	253
702	20241119	092800	144399050	39300	39050	39300	39050	533
703	20241119	092700	123534400	38900	39200	39200	38900	866
704	20241119	092600	89802850	39200	39200	39200	39200	280
705	20241119	092500	78826850	39200	39200	39200	39200	332
706	20241119	092400	65812450	39200	39200	39200	39200	388
707	20241119	092300	50602850	38950	38950	38950	38950	0
708	20241119	092200	50602850	38950	39500	39500	38950	501
709	20241119	092100	30977950	39700	39700	39700	39700	0
710	20241119	092000	30977950	39700	39700	39700	39700	1
711	20241119	091900	30938250	39750	39750	39750	39750	32
712	20241119	091800	29666250	39700	39750	39750	39700	101
713	20241119	091700	25654850	39250	39950	39950	39250	377
714	20241119	091600	10719650	39900	39900	39900	39900	0
715	20241119	091500	10719650	39900	39950	39950	39900	30
716	20241119	091400	9522600	40000	40000	40000	40000	0
717	20241119	091300	9522600	40000	40100	40100	40000	67
718	20241119	091200	6841100	40100	40100	40100	40100	28
719	20241119	091100	5718300	40200	40200	40200	40200	0
720	20241119	091000	5718300	40200	40200	40200	40200	0
721	20241119	090900	5718300	40200	40200	40200	40200	2
722	20241119	090800	5637900	40200	40200	40200	40200	11
723	20241119	090700	5195700	40150	40200	40200	40150	7
724	20241119	090600	4914600	40200	40200	40200	40200	0
725	20241119	090500	4914600	40200	40200	40200	40200	20
726	20241119	090400	4110600	40300	40300	40300	40300	0
727	20241119	090300	4110600	40300	40300	40300	40300	0
728	20241119	090200	4110600	40300	40300	40300	40300	100
729	20241119	090100	80600	40300	40300	40300	40300	0
730	20241119	090000	80600	40300	40300	40300	40300	2