KissMeData/018670/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190300	1045549800	199900	199900	199900	199900	135
3	20241119	190200	1045549800	199900	199900	199900	199900	0
4	20241119	190100	1045549800	199900	199900	199900	199900	0
5	20241119	190000	1045549800	199900	199900	199900	199900	0
6	20241119	185900	1045549800	199900	199900	199900	199900	0
7	20241119	185800	1045549800	199900	199900	199900	199900	0
8	20241119	185700	1045549800	199900	199900	199900	199900	0
9	20241119	185600	1045549800	199900	199900	199900	199900	0
10	20241119	185500	1045549800	199900	199900	199900	199900	0
11	20241119	185400	1045549800	199900	199900	199900	199900	0
12	20241119	185300	1045549800	199900	199900	199900	199900	0
13	20241119	185200	1045549800	199900	199900	199900	199900	0
14	20241119	185100	1045549800	199900	199900	199900	199900	0
15	20241119	185000	1045549800	199900	199900	199900	199900	0
16	20241119	184900	1045549800	199900	199900	199900	199900	0
17	20241119	184800	1045549800	199900	199900	199900	199900	0
18	20241119	184700	1045549800	199900	199900	199900	199900	0
19	20241119	184600	1045549800	199900	199900	199900	199900	0
20	20241119	184500	1045549800	199900	199900	199900	199900	0
21	20241119	184400	1045549800	199900	199900	199900	199900	0
22	20241119	184300	1045549800	199900	199900	199900	199900	0
23	20241119	184200	1045549800	199900	199900	199900	199900	0
24	20241119	184100	1045549800	199900	199900	199900	199900	0
25	20241119	184000	1045549800	199900	199900	199900	199900	0
26	20241119	183900	1045549800	199900	199900	199900	199900	0
27	20241119	183800	1045549800	199900	199900	199900	199900	0
28	20241119	183700	1045549800	199900	199900	199900	199900	0
29	20241119	183600	1045549800	199900	199900	199900	199900	0
30	20241119	183500	1045549800	199900	199900	199900	199900	0
31	20241119	183400	1045549800	199900	199900	199900	199900	0
32	20241119	183300	1045549800	199900	199900	199900	199900	135
33	20241119	183200	1045549800	199900	199900	199900	199900	0
34	20241119	183100	1045549800	199900	199900	199900	199900	0
35	20241119	183000	1045549800	199900	199900	199900	199900	0
36	20241119	182900	1045549800	199900	199900	199900	199900	0
37	20241119	182800	1045549800	199900	199900	199900	199900	0
38	20241119	182700	1045549800	199900	199900	199900	199900	0
39	20241119	182600	1045549800	199900	199900	199900	199900	0
40	20241119	182500	1045549800	199900	199900	199900	199900	0
41	20241119	182400	1045549800	199900	199900	199900	199900	0
42	20241119	182300	1045549800	199900	199900	199900	199900	0
43	20241119	182200	1045549800	199900	199900	199900	199900	0
44	20241119	182100	1045549800	199900	199900	199900	199900	0
45	20241119	182000	1045549800	199900	199900	199900	199900	0
46	20241119	181900	1045549800	199900	199900	199900	199900	0
47	20241119	181800	1045549800	199900	199900	199900	199900	0
48	20241119	181700	1045549800	199900	199900	199900	199900	0
49	20241119	181600	1045549800	199900	199900	199900	199900	0
50	20241119	181500	1045549800	199900	199900	199900	199900	0
51	20241119	181400	1045549800	199900	199900	199900	199900	0
52	20241119	181300	1045549800	199900	199900	199900	199900	0
53	20241119	181200	1045549800	199900	199900	199900	199900	0
54	20241119	181100	1045549800	199900	199900	199900	199900	0
55	20241119	181000	1045549800	199900	199900	199900	199900	0
56	20241119	180900	1045549800	199900	199900	199900	199900	0
57	20241119	180800	1045549800	199900	199900	199900	199900	0
58	20241119	180700	1045549800	199900	199900	199900	199900	0
59	20241119	180600	1045549800	199900	199900	199900	199900	0
60	20241119	180500	1045549800	199900	199900	199900	199900	0
61	20241119	180400	1045549800	199900	199900	199900	199900	0
62	20241119	180300	1045549800	199900	199900	199900	199900	135
63	20241119	180200	1045549800	199900	199900	199900	199900	0
64	20241119	180100	1045549800	199900	199900	199900	199900	0
65	20241119	180000	1045549800	199900	199900	199900	199900	0
66	20241119	175900	1045549800	199900	199900	199900	199900	0
67	20241119	175800	1045549800	199900	199900	199900	199900	0
68	20241119	175700	1045549800	199900	199900	199900	199900	0
69	20241119	175600	1045549800	199900	199900	199900	199900	0
70	20241119	175500	1045549800	199900	199900	199900	199900	0
71	20241119	175400	1045549800	199900	199900	199900	199900	0
72	20241119	175300	1045549800	199900	199900	199900	199900	0
73	20241119	175200	1045549800	199900	199900	199900	199900	0
74	20241119	175100	1045549800	199900	199900	199900	199900	0
75	20241119	175000	1045549800	199900	199900	199900	199900	0
76	20241119	174900	1045549800	199900	199900	199900	199900	0
77	20241119	174800	1045549800	199900	199900	199900	199900	0
78	20241119	174700	1045549800	199900	199900	199900	199900	0
79	20241119	174600	1045549800	199900	199900	199900	199900	0
80	20241119	174500	1045549800	199900	199900	199900	199900	0
81	20241119	174400	1045549800	199900	199900	199900	199900	0
82	20241119	174300	1045549800	199900	199900	199900	199900	0
83	20241119	174200	1045549800	199900	199900	199900	199900	0
84	20241119	174100	1045549800	199900	199900	199900	199900	0
85	20241119	174000	1045549800	199900	199900	199900	199900	0
86	20241119	173900	1045549800	199900	199900	199900	199900	0
87	20241119	173800	1045549800	199900	199900	199900	199900	0
88	20241119	173700	1045549800	199900	199900	199900	199900	0
89	20241119	173600	1045549800	199900	199900	199900	199900	0
90	20241119	173500	1045549800	199900	199900	199900	199900	0
91	20241119	173400	1045549800	199900	199900	199900	199900	0
92	20241119	173300	1045549800	199900	199900	199900	199900	135
93	20241119	173200	1045549800	199900	199900	199900	199900	0
94	20241119	173100	1045549800	199900	199900	199900	199900	0
95	20241119	173000	1045549800	199900	199900	199900	199900	0
96	20241119	172900	1045549800	199900	199900	199900	199900	0
97	20241119	172800	1045549800	199900	199900	199900	199900	0
98	20241119	172700	1045549800	199900	199900	199900	199900	0
99	20241119	172600	1045549800	199900	199900	199900	199900	0
100	20241119	172500	1045549800	199900	199900	199900	199900	0
101	20241119	172400	1045549800	199900	199900	199900	199900	0
102	20241119	172300	1045549800	199900	199900	199900	199900	0
103	20241119	172200	1045549800	199900	199900	199900	199900	0
104	20241119	172100	1045549800	199900	199900	199900	199900	0
105	20241119	172000	1045549800	199900	199900	199900	199900	0
106	20241119	171900	1045549800	199900	199900	199900	199900	0
107	20241119	171800	1045549800	199900	199900	199900	199900	0
108	20241119	171700	1045549800	199900	199900	199900	199900	0
109	20241119	171600	1045549800	199900	199900	199900	199900	0
110	20241119	171500	1045549800	199900	199900	199900	199900	0
111	20241119	171400	1045549800	199900	199900	199900	199900	0
112	20241119	171300	1045549800	199900	199900	199900	199900	0
113	20241119	171200	1045549800	199900	199900	199900	199900	0
114	20241119	171100	1045549800	199900	199900	199900	199900	0
115	20241119	171000	1045549800	199900	199900	199900	199900	0
116	20241119	170900	1045549800	199900	199900	199900	199900	0
117	20241119	170800	1045549800	199900	199900	199900	199900	0
118	20241119	170700	1045549800	199900	199900	199900	199900	0
119	20241119	170600	1045549800	199900	199900	199900	199900	0
120	20241119	170500	1045549800	199900	199900	199900	199900	0
121	20241119	170400	1045549800	199900	199900	199900	199900	0
122	20241119	170300	1045549800	199900	199900	199900	199900	135
123	20241119	170200	1045549800	199900	199900	199900	199900	0
124	20241119	170100	1045549800	199900	199900	199900	199900	0
125	20241119	170000	1045549800	199900	199900	199900	199900	0
126	20241119	165900	1045549800	199900	199900	199900	199900	0
127	20241119	165800	1045549800	199900	199900	199900	199900	0
128	20241119	165700	1045549800	199900	199900	199900	199900	0
129	20241119	165600	1045549800	199900	199900	199900	199900	0
130	20241119	165500	1045549800	199900	199900	199900	199900	0
131	20241119	165400	1045549800	199900	199900	199900	199900	0
132	20241119	165300	1045549800	199900	199900	199900	199900	0
133	20241119	165200	1045549800	199900	199900	199900	199900	0
134	20241119	165100	1045549800	199900	199900	199900	199900	0
135	20241119	165000	1045549800	199900	199900	199900	199900	0
136	20241119	164900	1045549800	199900	199900	199900	199900	0
137	20241119	164800	1045549800	199900	199900	199900	199900	0
138	20241119	164700	1045549800	199900	199900	199900	199900	0
139	20241119	164600	1045549800	199900	199900	199900	199900	0
140	20241119	164500	1045549800	199900	199900	199900	199900	0
141	20241119	164400	1045549800	199900	199900	199900	199900	0
142	20241119	164300	1045549800	199900	199900	199900	199900	0
143	20241119	164200	1045549800	199900	199900	199900	199900	0
144	20241119	164100	1045549800	199900	199900	199900	199900	0
145	20241119	164000	1045549800	199900	199900	199900	199900	0
146	20241119	163900	1045549800	199900	199900	199900	199900	0
147	20241119	163800	1045549800	199900	199900	199900	199900	0
148	20241119	163700	1045549800	199900	199900	199900	199900	0
149	20241119	163600	1045549800	199900	199900	199900	199900	0
150	20241119	163500	1045549800	199900	199900	199900	199900	0
151	20241119	163400	1045549800	199900	199900	199900	199900	0
152	20241119	163300	1045549800	199900	199900	199900	199900	135
153	20241119	163200	1045549800	199900	199900	199900	199900	0
154	20241119	163100	1045549800	199900	199900	199900	199900	0
155	20241119	163000	1045549800	199900	199900	199900	199900	0
156	20241119	162900	1045549800	199900	199900	199900	199900	0
157	20241119	162800	1045549800	199900	199900	199900	199900	0
158	20241119	162700	1045549800	199900	199900	199900	199900	0
159	20241119	162600	1045549800	199900	199900	199900	199900	0
160	20241119	162500	1045549800	199900	199900	199900	199900	0
161	20241119	162400	1045549800	199900	199900	199900	199900	0
162	20241119	162300	1045549800	199900	199900	199900	199900	0
163	20241119	162200	1045549800	199900	199900	199900	199900	0
164	20241119	162100	1045549800	199900	199900	199900	199900	0
165	20241119	162000	1045549800	199900	199900	199900	199900	0
166	20241119	161900	1045549800	199900	199900	199900	199900	0
167	20241119	161800	1045549800	199900	199900	199900	199900	0
168	20241119	161700	1045549800	199900	199900	199900	199900	0
169	20241119	161600	1045549800	199900	199900	199900	199900	0
170	20241119	161500	1045549800	199900	199900	199900	199900	0
171	20241119	161400	1045549800	199900	199900	199900	199900	0
172	20241119	161300	1045549800	199900	199900	199900	199900	0
173	20241119	161200	1045549800	199900	199900	199900	199900	0
174	20241119	161100	1045549800	199900	199900	199900	199900	0
175	20241119	161000	1045549800	199900	199900	199900	199900	0
176	20241119	160900	1045549800	199900	199900	199900	199900	0
177	20241119	160800	1045549800	199900	199900	199900	199900	0
178	20241119	160700	1045549800	199900	199900	199900	199900	0
179	20241119	160600	1045549800	199900	199900	199900	199900	0
180	20241119	160500	1045549800	199900	199900	199900	199900	0
181	20241119	160400	1045549800	199900	199900	199900	199900	0
182	20241119	160300	1045549800	199900	199900	199900	199900	135
183	20241119	160200	1045549800	199900	199900	199900	199900	0
184	20241119	160100	1045549800	199900	199900	199900	199900	0
185	20241119	160000	1045549800	199900	199900	199900	199900	0
186	20241119	155900	1045549800	199900	199900	199900	199900	0
187	20241119	155800	1045549800	199900	199900	199900	199900	0
188	20241119	155700	1045549800	199900	199900	199900	199900	0
189	20241119	155600	1045549800	199900	199900	199900	199900	0
190	20241119	155500	1045549800	199900	199900	199900	199900	0
191	20241119	155400	1045549800	199900	199900	199900	199900	0
192	20241119	155300	1045549800	199900	199900	199900	199900	0
193	20241119	155200	1045549800	199900	199900	199900	199900	0
194	20241119	155100	1045549800	199900	199900	199900	199900	0
195	20241119	155000	1045549800	199900	199900	199900	199900	0
196	20241119	154900	1045549800	199900	199900	199900	199900	0
197	20241119	154800	1045549800	199900	199900	199900	199900	0
198	20241119	154700	1045549800	199900	199900	199900	199900	0
199	20241119	154600	1045549800	199900	199900	199900	199900	0
200	20241119	154500	1045549800	199900	199900	199900	199900	0
201	20241119	154400	1045549800	199900	199900	199900	199900	0
202	20241119	154300	1045549800	199900	199900	199900	199900	0
203	20241119	154200	1045549800	199900	199900	199900	199900	0
204	20241119	154100	1045549800	199900	199900	199900	199900	0
205	20241119	154000	1045549800	199900	199900	199900	199900	0
206	20241119	153900	1045549800	199900	199900	199900	199900	0
207	20241119	153800	1045549800	199900	199900	199900	199900	0
208	20241119	153700	1045549800	199900	199900	199900	199900	0
209	20241119	153600	1045549800	199900	199900	199900	199900	0
210	20241119	153500	1045549800	199900	199900	199900	199900	0
211	20241119	153400	1045549800	199900	199900	199900	199900	0
212	20241119	153300	1045549800	199900	199900	199900	199900	135
213	20241119	153200	1045549800	199900	199900	199900	199900	0
214	20241119	153100	1045549800	199900	199900	199900	199900	0
215	20241119	153000	1045549800	199900	199900	199900	199900	135
216	20241119	152900	1018563300	199900	199900	199900	199900	0
217	20241119	152800	1018563300	199900	199900	199900	199900	0
218	20241119	152700	1018563300	199900	199900	199900	199900	0
219	20241119	152600	1018563300	199900	199900	199900	199900	0
220	20241119	152500	1018563300	199900	199900	199900	199900	0
221	20241119	152400	1018563300	199900	199900	199900	199900	0
222	20241119	152300	1018563300	199900	199900	199900	199900	0
223	20241119	152200	1018563300	199900	199900	199900	199900	0
224	20241119	152100	1018563300	199900	199900	199900	199900	0
225	20241119	152000	1018563300	199900	199900	199900	199900	0
226	20241119	151900	1018563300	199900	199600	199900	199600	14
227	20241119	151800	1015767800	199700	199200	199700	199100	5
228	20241119	151700	1014770900	199100	199100	199200	199100	13
229	20241119	151600	1012182100	199200	199200	199300	199100	13
230	20241119	151500	1009592600	199100	199100	199500	199100	7
231	20241119	151400	1008198500	199100	199200	199200	199100	4
232	20241119	151300	1007401800	199600	199100	199600	199100	7
233	20241119	151200	1006007500	199100	199300	199300	199100	11
234	20241119	151100	1003816800	199300	199400	199400	199300	7
235	20241119	151000	1002421300	199300	199300	199300	199300	17
236	20241119	150900	999033200	199500	199400	199600	199300	12
237	20241119	150800	996639900	199300	199300	199300	199200	6
238	20241119	150700	995444400	199400	199200	199400	199200	10
239	20241119	150600	993451600	199300	199200	199300	199200	9
240	20241119	150500	991658400	199200	199200	199200	199100	22
241	20241119	150400	987276300	199200	199200	199200	199200	13
242	20241119	150300	984686700	199200	199200	199300	199200	5
243	20241119	150200	983690600	199300	199200	199300	199200	6
244	20241119	150100	982494900	199200	199200	199200	199200	9
245	20241119	150000	980702100	199400	199300	199400	199200	12
246	20241119	145900	978310600	199300	199400	199400	199200	10
247	20241119	145800	976317600	199400	199200	199400	199100	31
248	20241119	145700	970143800	199300	199300	199300	199200	11
249	20241119	145600	967951600	199300	199400	199400	199300	6
250	20241119	145500	966755600	199400	199500	199500	199300	12
251	20241119	145400	964362900	199900	199300	199900	199300	4
252	20241119	145300	963565100	199400	199300	199400	199300	7
253	20241119	145200	962169700	199300	199200	199300	199200	8
254	20241119	145100	960575600	198900	199200	199200	198900	199
255	20241119	145000	920975800	199200	199400	199400	199200	11
256	20241119	144900	918783500	199200	199300	199300	199200	9
257	20241119	144800	916990500	199500	199200	199500	199200	13
258	20241119	144700	914399500	199300	199400	199400	199200	28
259	20241119	144600	908817800	199400	199900	199900	199400	152
260	20241119	144500	878483100	200000	199700	200500	199600	23
261	20241119	144400	873887500	199800	199700	199800	199700	5
262	20241119	144300	872888900	199700	199800	199800	199600	10
263	20241119	144200	870892000	199800	199700	199800	199700	5
264	20241119	144100	869893400	199700	199900	199900	199600	10
265	20241119	144000	867896600	199600	199700	199800	199600	49
266	20241119	143900	858112500	199800	199800	199800	199600	9
267	20241119	143800	856315100	199800	199800	199800	199800	4
268	20241119	143700	855515900	199800	199700	199900	199700	9
269	20241119	143600	853718200	199700	199700	199900	199700	9
270	20241119	143500	851920700	199800	199800	199800	199700	8
271	20241119	143400	850322600	199800	199800	199800	199800	7
272	20241119	143300	848924000	199800	199800	199800	199800	6
273	20241119	143200	847725200	199700	199700	199800	199600	10
274	20241119	143100	845728200	199700	199700	199700	199500	10
275	20241119	143000	843732000	199500	199600	199700	199500	60
276	20241119	142900	831755100	199700	199700	199700	199700	0
277	20241119	142800	831755100	199700	199700	199700	199700	31
278	20241119	142700	825564400	199900	199700	199900	199700	2
279	20241119	142600	825164800	200000	199700	200000	199700	5
280	20241119	142500	824166000	199800	199900	199900	199800	19
281	20241119	142400	820369500	199900	199900	199900	199900	4
282	20241119	142300	819569900	199900	200000	200000	199900	2
283	20241119	142200	819170000	199900	199900	199900	199900	3
284	20241119	142100	818570300	199900	199900	199900	199900	29
285	20241119	142000	812773200	200000	200000	200000	200000	38
286	20241119	141900	805173200	200000	200500	200500	200000	4
287	20241119	141800	804372700	200500	200000	200500	200000	4
288	20241119	141700	803572200	200500	200000	200500	200000	3
289	20241119	141600	802971200	200000	200500	200500	200000	5
290	20241119	141500	801970700	200000	200000	200000	200000	1
291	20241119	141400	801770700	200000	200500	200500	200000	4
292	20241119	141300	800970200	200000	200000	200000	200000	6
293	20241119	141200	799770200	200000	200000	200000	200000	1
294	20241119	141100	799570200	200000	200000	200000	200000	6
295	20241119	141000	798370200	200500	200500	200500	200500	0
296	20241119	140900	798370200	200500	200000	200500	200000	2
297	20241119	140800	797969700	200500	200000	200500	200000	15
298	20241119	140700	794968700	200000	200000	200000	200000	6
299	20241119	140600	793768700	200000	200000	200000	200000	2
300	20241119	140500	793368700	200500	200500	200500	200500	3
301	20241119	140400	792767200	200000	200000	200000	200000	2
302	20241119	140300	792367200	200000	200000	200000	200000	5
303	20241119	140200	791367200	200000	200000	200000	200000	1
304	20241119	140100	791167200	200000	200000	200500	200000	7
305	20241119	140000	789766700	200500	200500	200500	200500	30
306	20241119	135900	783751700	200000	200000	200000	200000	4
307	20241119	135800	782951700	200000	200000	200000	200000	1
308	20241119	135700	782751700	200000	200000	200000	200000	5
309	20241119	135600	781751700	200000	200000	200000	200000	1
310	20241119	135500	781551700	200000	200000	200000	200000	2
311	20241119	135400	781151700	200000	200000	200000	200000	4
312	20241119	135300	780351700	200000	200000	200000	200000	2
313	20241119	135200	779951700	200000	200000	200000	200000	3
314	20241119	135100	779351700	200500	200000	200500	200000	11
315	20241119	135000	777151200	200000	200000	200000	200000	5
316	20241119	134900	776151200	200000	200000	200000	200000	1
317	20241119	134800	775951200	200000	200000	200000	200000	3
318	20241119	134700	775351200	200000	200000	200000	200000	4
319	20241119	134600	774551200	200000	200000	200000	200000	1
320	20241119	134500	774351200	200000	200000	200000	200000	2
321	20241119	134400	773951200	200000	200000	200000	200000	94
322	20241119	134300	755151200	200000	200000	200000	200000	2
323	20241119	134200	754751200	200000	200000	200000	200000	0
324	20241119	134100	754751200	200000	200000	200000	200000	6
325	20241119	134000	753551200	200000	200000	200000	200000	2
326	20241119	133900	753151200	200500	200500	200500	200500	1
327	20241119	133800	752950700	200000	200000	200500	200000	5
328	20241119	133700	751950200	200000	200000	200000	200000	6
329	20241119	133600	750750200	200000	200000	200000	200000	1
330	20241119	133500	750550200	200000	200000	200000	200000	1
331	20241119	133400	750350200	200000	200000	200000	200000	6
332	20241119	133300	749150200	200000	200000	200000	200000	1
333	20241119	133200	748950200	200500	200000	200500	200000	4
334	20241119	133100	748148700	200000	200000	200000	200000	5
335	20241119	133000	747148700	200000	200000	200000	200000	1
336	20241119	132900	746948700	200500	200000	200500	200000	5
337	20241119	132800	745948200	200000	200000	200000	200000	0
338	20241119	132700	745948200	200000	200000	200000	200000	4
339	20241119	132600	745148200	200000	200000	200000	200000	0
340	20241119	132500	745148200	200000	200000	200000	200000	1
341	20241119	132400	744948200	200000	200000	200000	200000	6
342	20241119	132300	743748200	200000	200000	200000	200000	1
343	20241119	132200	743548200	200000	200000	200000	200000	28
344	20241119	132100	737948200	200000	200000	200000	200000	6
345	20241119	132000	736748200	200000	200000	200000	200000	2
346	20241119	131900	736348200	200000	200000	200000	200000	1
347	20241119	131800	736148200	200000	200000	200000	200000	6
348	20241119	131700	734948200	200000	200000	200000	200000	1
349	20241119	131600	734748200	200000	200000	200000	200000	0
350	20241119	131500	734748200	200000	200000	200000	200000	2
351	20241119	131400	734348200	200000	200000	200000	200000	6
352	20241119	131300	733148200	200000	200000	200000	200000	2
353	20241119	131200	732748200	200000	200500	200500	200000	9
354	20241119	131100	730945700	200500	200500	200500	200500	0
355	20241119	131000	730945700	200500	200000	200500	200000	4
356	20241119	130900	730145200	200000	200500	200500	200000	2
357	20241119	130800	729744700	200500	200500	200500	200500	4
358	20241119	130700	728942700	201000	201000	201000	201000	1
359	20241119	130600	728741700	200000	200500	200500	200000	5
360	20241119	130500	727739700	200500	200500	200500	200500	10
361	20241119	130400	725734700	200500	200500	200500	200500	1
362	20241119	130300	725534200	200000	200000	200000	200000	2
363	20241119	130200	725134200	200500	200500	200500	200500	1
364	20241119	130100	724933700	200000	200000	200000	200000	4
365	20241119	130000	724133700	200000	200500	200500	200000	3
366	20241119	125900	723533200	200000	200000	200500	200000	4
367	20241119	125800	722732700	200500	200500	200500	200500	3
368	20241119	125700	722131200	200500	200500	200500	200500	0
369	20241119	125600	722131200	200500	201000	201000	200500	6
370	20241119	125500	720925700	200000	200000	200000	200000	6
371	20241119	125400	719725700	200500	200500	200500	200500	2
372	20241119	125300	719324700	200000	200000	200000	200000	0
373	20241119	125200	719324700	200000	200500	200500	200000	11
374	20241119	125100	717119700	200500	200500	200500	200500	2
375	20241119	125000	716718700	200500	200500	200500	200500	1
376	20241119	124900	716518200	200500	200500	200500	200500	1
377	20241119	124800	716317700	200500	200500	200500	200500	3
378	20241119	124700	715716200	200500	200500	200500	200500	1
379	20241119	124600	715515700	200500	200500	200500	200500	1
380	20241119	124500	715315200	200500	200500	200500	200500	7
381	20241119	124400	713911700	200500	200500	200500	200500	3
382	20241119	124300	713310200	201000	201000	201000	201000	0
383	20241119	124200	713310200	201000	200500	201000	200500	4
384	20241119	124100	712507700	200500	200500	200500	200500	1
385	20241119	124000	712307200	200500	200500	200500	200500	3
386	20241119	123900	711705700	200500	200500	200500	200500	1
387	20241119	123800	711505200	201000	201000	201000	201000	4
388	20241119	123700	710701200	200000	200500	200500	200000	2
389	20241119	123600	710300700	200000	200500	200500	200000	5
390	20241119	123500	709300200	201500	201500	201500	201500	0
391	20241119	123400	709300200	201500	200500	201500	200500	10
392	20241119	123300	707290200	200000	200000	200000	200000	1
393	20241119	123200	707090200	199900	199900	199900	199900	6
394	20241119	123100	705890800	199900	200500	200500	199900	6
395	20241119	123000	704688400	200500	200500	200500	199900	7
396	20241119	122900	703285500	199900	199900	199900	199900	5
397	20241119	122800	702286000	200500	200500	200500	200500	0
398	20241119	122700	702286000	200500	200500	200500	200500	1
399	20241119	122600	702085500	199900	200500	200500	199900	2
400	20241119	122500	701685100	199900	199900	199900	199900	5
401	20241119	122400	700685600	199800	199800	199900	199800	79
402	20241119	122300	684893700	199800	199800	199800	199800	0
403	20241119	122200	684893700	199800	199800	199800	199800	6
404	20241119	122100	683694900	199800	199800	199800	199800	3
405	20241119	122000	683095500	199800	199800	199800	199800	1
406	20241119	121900	682895700	199800	200000	200000	199800	344
407	20241119	121800	614103500	200000	200000	200000	200000	0
408	20241119	121700	614103500	200000	200500	200500	200000	4
409	20241119	121600	613302500	200500	200500	200500	200500	5
410	20241119	121500	612300000	200500	200500	200500	200500	2
411	20241119	121400	611899000	200500	200500	200500	200500	0
412	20241119	121300	611899000	200500	200500	200500	200500	2
413	20241119	121200	611498000	200500	200500	200500	200500	6
414	20241119	121100	610295000	200500	200500	200500	200500	0
415	20241119	121000	610295000	200500	200500	200500	200500	2
416	20241119	120900	609894000	200500	200500	200500	200500	4
417	20241119	120800	609092000	200500	200500	200500	200500	1
418	20241119	120700	608891500	200500	200500	200500	200500	2
419	20241119	120600	608490500	200500	200500	200500	200500	5
420	20241119	120500	607488000	200500	200500	200500	200500	2
421	20241119	120400	607087000	200500	200500	200500	200500	0
422	20241119	120300	607087000	200500	200500	200500	200500	5
423	20241119	120200	606084500	200500	200500	200500	200500	3
424	20241119	120100	605483000	200500	200500	200500	200500	0
425	20241119	120000	605483000	200500	200500	200500	200500	1
426	20241119	115900	605282500	200000	200000	200000	200000	6
427	20241119	115800	604082500	200500	200000	200500	200000	9
428	20241119	115700	602281500	200000	200000	200000	200000	5
429	20241119	115600	601281500	200000	200000	200000	200000	12
430	20241119	115500	598881500	200000	200000	200000	200000	9
431	20241119	115400	597081500	200000	200000	200000	200000	3
432	20241119	115300	596481500	200500	200000	200500	200000	4
433	20241119	115200	595680000	201000	200000	201000	200000	2
434	20241119	115100	595279000	201000	200000	201000	200000	2
435	20241119	115000	594878000	201000	201000	201000	201000	1
436	20241119	114900	594677000	200000	200000	200000	200000	3
437	20241119	114800	594077000	200000	200000	200000	200000	1
438	20241119	114700	593877000	200000	200000	200000	200000	4
439	20241119	114600	593077000	200500	200500	200500	200500	2
440	20241119	114500	592676000	200500	200500	200500	200500	1
441	20241119	114400	592475500	200500	200500	200500	200000	20
442	20241119	114300	588466000	200500	200500	200500	200500	3
443	20241119	114200	587864500	201000	201000	201000	201000	0
444	20241119	114100	587864500	201000	201000	201000	201000	0
445	20241119	114000	587864500	201000	200000	201000	200000	29
446	20241119	113900	582048500	200000	200500	200500	200000	61
447	20241119	113800	569823000	200500	200500	200500	200500	9
448	20241119	113700	568018500	202000	200500	202000	200500	9
449	20241119	113600	566210500	200500	200500	200500	200500	14
450	20241119	113500	563403500	200500	200500	200500	200500	1
451	20241119	113400	563203000	200500	200500	200500	200500	1
452	20241119	113300	563002500	200500	200500	200500	200500	4
453	20241119	113200	562200500	201000	201000	201000	201000	2
454	20241119	113100	561798500	200500	201000	201000	200500	80
455	20241119	113000	545722000	201000	201500	202000	201000	12
456	20241119	112900	543302000	201000	201000	201000	201000	3
457	20241119	112800	542699000	201000	201000	201000	201000	2
458	20241119	112700	542297000	201000	201500	201500	201000	3
459	20241119	112600	541693500	201500	201500	201500	201500	1
460	20241119	112500	541492000	202000	201500	202000	201500	8
461	20241119	112400	539877000	201000	201000	201000	201000	4
462	20241119	112300	539073000	201000	201000	201000	201000	4
463	20241119	112200	538269000	201000	201000	201000	201000	1
464	20241119	112100	538068000	201000	201000	201500	201000	5
465	20241119	112000	537061500	201000	201500	202000	201000	9
466	20241119	111900	535246000	201000	201000	201000	201000	2
467	20241119	111800	534844000	201500	201500	201500	201500	0
468	20241119	111700	534844000	201500	201000	201500	201000	10
469	20241119	111600	532832000	201500	202000	202000	201500	2
470	20241119	111500	532428500	202000	201500	202000	201500	8
471	20241119	111400	530813000	201000	201000	201000	201000	6
472	20241119	111300	529607000	201000	201000	201000	201000	2
473	20241119	111200	529205000	201500	201500	201500	201500	1
474	20241119	111100	529003500	201500	201500	201500	201500	5
475	20241119	111000	527996000	202000	201000	202000	201000	9
476	20241119	110900	526179000	201000	201000	201000	201000	1
477	20241119	110800	525978000	201000	201000	201000	201000	0
478	20241119	110700	525978000	201000	201000	201000	201000	3
479	20241119	110600	525375000	201000	201000	201000	201000	1
480	20241119	110500	525174000	201000	202000	202000	201000	11
481	20241119	110400	522955000	201500	201500	201500	201500	49
482	20241119	110300	513081500	201500	201500	201500	201500	0
483	20241119	110200	513081500	201500	201500	201500	201500	1
484	20241119	110100	512880000	201500	201500	201500	201500	0
485	20241119	110000	512880000	201500	202000	202000	201500	13
486	20241119	105900	510256500	201500	201500	201500	201500	1
487	20241119	105800	510055000	201500	201500	201500	201500	13
488	20241119	105700	507435500	201500	201500	201500	201500	4
489	20241119	105600	506629500	201500	201500	201500	201500	0
490	20241119	105500	506629500	201500	201500	202500	201500	14
491	20241119	105400	503801500	201500	202000	202000	201500	12
492	20241119	105300	501378500	202000	202000	202000	202000	41
493	20241119	105200	493096500	201500	201500	201500	201500	0
494	20241119	105100	493096500	201500	201500	201500	201500	9
495	20241119	105000	491283000	201500	202000	202000	201500	14
496	20241119	104900	488456000	201500	201500	201500	201500	82
497	20241119	104800	471933000	201500	201500	201500	201500	0
498	20241119	104700	471933000	201500	201500	201500	201500	4
499	20241119	104600	471127000	201500	202000	202000	201500	13
500	20241119	104500	468502500	202000	201500	202000	201500	16
501	20241119	104400	465272000	202000	201500	202000	201500	4
502	20241119	104300	464464500	201500	201500	201500	201500	1
503	20241119	104200	464263000	201500	201500	201500	201500	0
504	20241119	104100	464263000	201500	202000	202000	201500	9
505	20241119	104000	462446000	202000	202000	202000	202000	16
506	20241119	103900	459214000	201500	201500	201500	201500	2
507	20241119	103800	458811000	202000	202000	202000	202000	19
508	20241119	103700	454973000	202000	202000	202000	202000	4
509	20241119	103600	454165000	202000	202000	202000	202000	2
510	20241119	103500	453761000	203000	202500	203000	202000	21
511	20241119	103400	449507000	202000	202000	202000	202000	18
512	20241119	103300	445871000	203000	203000	203000	203000	0
513	20241119	103200	445871000	203000	202000	203000	202000	20
514	20241119	103100	441823000	202000	202000	202000	202000	4
515	20241119	103000	441015000	203000	203000	203000	203000	15
516	20241119	102900	437970000	202000	202500	202500	202000	16
517	20241119	102800	434736500	202500	202500	203000	202500	21
518	20241119	102700	430477000	203000	203000	203000	203000	3
519	20241119	102600	429868000	202000	203000	203500	202000	27
520	20241119	102500	424399000	203000	202000	203000	202000	37
521	20241119	102400	416895500	202000	202000	202000	202000	4
522	20241119	102300	416087500	202000	203000	203000	202000	20
523	20241119	102200	412038500	202500	202500	202500	202500	11
524	20241119	102100	409811000	202500	202500	202500	202500	5
525	20241119	102000	408798500	203000	203000	203000	202500	16
526	20241119	101900	405551500	202500	202500	203000	202500	10
527	20241119	101800	403524000	203000	202500	203000	202500	56
528	20241119	101700	392181000	202500	202500	203000	202500	12
529	20241119	101600	389747500	202500	203000	203000	202500	10
530	20241119	101500	387718500	203000	203000	203500	203000	28
531	20241119	101400	382024000	203000	203000	203000	203000	17
532	20241119	101300	378573000	203000	203000	203000	203000	1
533	20241119	101200	378370000	203000	203000	203000	202500	13
534	20241119	101100	375731500	203500	203000	203500	203000	5
535	20241119	101000	374715500	203500	203500	203500	203500	14
536	20241119	100900	371866500	202500	202500	202500	202500	2
537	20241119	100800	371461500	203500	203000	203500	202500	19
538	20241119	100700	367605000	203500	203000	203500	202500	33
539	20241119	100600	360903000	202500	202500	202500	202500	1
540	20241119	100500	360700500	203500	203500	203500	202500	16
541	20241119	100400	357448500	203500	203500	203500	203500	1
542	20241119	100300	357245000	202500	202500	202500	202500	0
543	20241119	100200	357245000	202500	203000	203000	202500	5
544	20241119	100100	356230500	203000	203000	203000	203000	3
545	20241119	100000	355621500	203500	203000	203500	203000	94
546	20241119	095900	336537000	203500	203500	203500	203500	75
547	20241119	095800	321274500	203500	203500	203500	203500	5
548	20241119	095700	320257000	203500	203500	203500	203500	2
549	20241119	095600	319850000	203500	203500	203500	203500	5
550	20241119	095500	318832500	204500	204000	204500	204000	12
551	20241119	095400	316382000	203500	203500	203500	203500	1
552	20241119	095300	316178500	203500	203500	203500	203500	5
553	20241119	095200	315161000	204500	204500	204500	204500	1
554	20241119	095100	314956500	205000	203500	205000	203500	32
555	20241119	095000	308418000	203500	203500	203500	203500	2
556	20241119	094900	308011000	203500	203500	203500	203500	3
557	20241119	094800	307400500	203500	203500	203500	203500	1
558	20241119	094700	307197000	203500	203500	203500	203500	0
559	20241119	094600	307197000	203500	204000	204000	203500	4
560	20241119	094500	306381500	204500	204500	204500	204500	11
561	20241119	094400	304132000	203500	203500	203500	203500	3
562	20241119	094300	303521500	203500	203500	203500	203500	2
563	20241119	094200	303114500	203500	203500	203500	203500	3
564	20241119	094100	302504000	205000	205000	205000	205000	0
565	20241119	094000	302504000	205000	205000	205000	205000	7
566	20241119	093900	301069000	205000	203500	205000	203500	75
567	20241119	093800	285797500	203500	203500	203500	203500	3
568	20241119	093700	285187000	205000	205000	205000	205000	4
569	20241119	093600	284367000	205000	203500	205000	203500	10
570	20241119	093500	282323000	203500	203500	203500	203500	12
571	20241119	093400	279881000	203500	203500	203500	203500	2
572	20241119	093300	279474000	204500	204500	204500	204500	38
573	20241119	093200	271703000	204500	204500	204500	204500	3
574	20241119	093100	271089500	204500	205000	205000	204500	7
575	20241119	093000	269655500	205000	205000	205000	205000	7
576	20241119	092900	268220500	205000	205000	205000	204500	30
577	20241119	092800	262072500	205000	205000	205000	204500	17
578	20241119	092700	258588000	204500	205000	205000	204500	8
579	20241119	092600	256948500	205000	204500	205000	204500	33
580	20241119	092500	250193000	205500	205000	205500	205000	12
581	20241119	092400	247732500	205000	205000	205000	205000	8
582	20241119	092300	246092500	205000	205000	205000	204500	9
583	20241119	092200	244248500	205000	205000	205000	204500	54
584	20241119	092100	233181000	205000	205000	205000	205000	35
585	20241119	092000	226006000	205000	204500	205000	204500	23
586	20241119	091900	221292500	205000	205000	205000	205000	12
587	20241119	091800	218832500	205000	205000	205000	205000	10
588	20241119	091700	216782500	205000	205000	205000	205000	25
589	20241119	091600	211657500	205000	205000	205000	205000	22
590	20241119	091500	207147500	205000	206000	206000	205000	62
591	20241119	091400	194397500	205000	205000	205000	205000	127
592	20241119	091300	168362500	205000	205000	206000	205000	12
593	20241119	091200	165901500	205000	206000	206000	205000	19
594	20241119	091100	161999500	205000	205000	206500	205000	59
595	20241119	091000	149902000	205000	206500	206500	205000	28
596	20241119	090900	144142500	205000	205000	205500	205000	40
597	20241119	090800	135931500	203500	205500	206500	203500	118
598	20241119	090700	111690500	205500	205500	205500	205500	1
599	20241119	090600	111485000	205500	205000	206500	205000	273
600	20241119	090500	55269500	202500	205000	205000	202500	22
601	20241119	090400	50769000	204500	203000	204500	202500	120
602	20241119	090300	26259500	203000	203000	203000	201500	6
603	20241119	090200	25046000	203000	203000	203000	203000	3
604	20241119	090100	24437000	201000	201000	203000	201000	61
605	20241119	090000	12174000	201000	203000	203000	201000	60