KissMeData/194480/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	203200	1573521650	30600	30600	30600	30600	630
3	20241115	203100	1573521650	30600	30600	30600	30600	0
4	20241115	203000	1573521650	30600	30600	30600	30600	0
5	20241115	202900	1573521650	30600	30600	30600	30600	0
6	20241115	202800	1573521650	30600	30600	30600	30600	0
7	20241115	202700	1573521650	30600	30600	30600	30600	0
8	20241115	202600	1573521650	30600	30600	30600	30600	0
9	20241115	202500	1573521650	30600	30600	30600	30600	0
10	20241115	202400	1573521650	30600	30600	30600	30600	0
11	20241115	202300	1573521650	30600	30600	30600	30600	0
12	20241115	202200	1573521650	30600	30600	30600	30600	0
13	20241115	202100	1573521650	30600	30600	30600	30600	0
14	20241115	202000	1573521650	30600	30600	30600	30600	0
15	20241115	201900	1573521650	30600	30600	30600	30600	0
16	20241115	201800	1573521650	30600	30600	30600	30600	0
17	20241115	201700	1573521650	30600	30600	30600	30600	0
18	20241115	201600	1573521650	30600	30600	30600	30600	0
19	20241115	201500	1573521650	30600	30600	30600	30600	0
20	20241115	201400	1573521650	30600	30600	30600	30600	0
21	20241115	201300	1573521650	30600	30600	30600	30600	0
22	20241115	201200	1573521650	30600	30600	30600	30600	0
23	20241115	201100	1573521650	30600	30600	30600	30600	0
24	20241115	201000	1573521650	30600	30600	30600	30600	0
25	20241115	200900	1573521650	30600	30600	30600	30600	0
26	20241115	200800	1573521650	30600	30600	30600	30600	0
27	20241115	200700	1573521650	30600	30600	30600	30600	0
28	20241115	200600	1573521650	30600	30600	30600	30600	0
29	20241115	200500	1573521650	30600	30600	30600	30600	0
30	20241115	200400	1573521650	30600	30600	30600	30600	0
31	20241115	200300	1573521650	30600	30600	30600	30600	0
32	20241115	200200	1573521650	30600	30600	30600	30600	630
33	20241115	200100	1573521650	30600	30600	30600	30600	0
34	20241115	200000	1573521650	30600	30600	30600	30600	0
35	20241115	195900	1573521650	30600	30600	30600	30600	0
36	20241115	195800	1573521650	30600	30600	30600	30600	0
37	20241115	195700	1573521650	30600	30600	30600	30600	0
38	20241115	195600	1573521650	30600	30600	30600	30600	0
39	20241115	195500	1573521650	30600	30600	30600	30600	0
40	20241115	195400	1573521650	30600	30600	30600	30600	0
41	20241115	195300	1573521650	30600	30600	30600	30600	0
42	20241115	195200	1573521650	30600	30600	30600	30600	0
43	20241115	195100	1573521650	30600	30600	30600	30600	0
44	20241115	195000	1573521650	30600	30600	30600	30600	0
45	20241115	194900	1573521650	30600	30600	30600	30600	0
46	20241115	194800	1573521650	30600	30600	30600	30600	0
47	20241115	194700	1573521650	30600	30600	30600	30600	0
48	20241115	194600	1573521650	30600	30600	30600	30600	0
49	20241115	194500	1573521650	30600	30600	30600	30600	0
50	20241115	194400	1573521650	30600	30600	30600	30600	0
51	20241115	194300	1573521650	30600	30600	30600	30600	0
52	20241115	194200	1573521650	30600	30600	30600	30600	0
53	20241115	194100	1573521650	30600	30600	30600	30600	0
54	20241115	194000	1573521650	30600	30600	30600	30600	0
55	20241115	193900	1573521650	30600	30600	30600	30600	0
56	20241115	193800	1573521650	30600	30600	30600	30600	0
57	20241115	193700	1573521650	30600	30600	30600	30600	0
58	20241115	193600	1573521650	30600	30600	30600	30600	0
59	20241115	193500	1573521650	30600	30600	30600	30600	0
60	20241115	193400	1573521650	30600	30600	30600	30600	0
61	20241115	193300	1573521650	30600	30600	30600	30600	0
62	20241115	193200	1573521650	30600	30600	30600	30600	630
63	20241115	193100	1573521650	30600	30600	30600	30600	0
64	20241115	193000	1573521650	30600	30600	30600	30600	0
65	20241115	192900	1573521650	30600	30600	30600	30600	0
66	20241115	192800	1573521650	30600	30600	30600	30600	0
67	20241115	192700	1573521650	30600	30600	30600	30600	0
68	20241115	192600	1573521650	30600	30600	30600	30600	0
69	20241115	192500	1573521650	30600	30600	30600	30600	0
70	20241115	192400	1573521650	30600	30600	30600	30600	0
71	20241115	192300	1573521650	30600	30600	30600	30600	0
72	20241115	192200	1573521650	30600	30600	30600	30600	0
73	20241115	192100	1573521650	30600	30600	30600	30600	0
74	20241115	192000	1573521650	30600	30600	30600	30600	0
75	20241115	191900	1573521650	30600	30600	30600	30600	0
76	20241115	191800	1573521650	30600	30600	30600	30600	0
77	20241115	191700	1573521650	30600	30600	30600	30600	0
78	20241115	191600	1573521650	30600	30600	30600	30600	0
79	20241115	191500	1573521650	30600	30600	30600	30600	0
80	20241115	191400	1573521650	30600	30600	30600	30600	0
81	20241115	191300	1573521650	30600	30600	30600	30600	0
82	20241115	191200	1573521650	30600	30600	30600	30600	0
83	20241115	191100	1573521650	30600	30600	30600	30600	0
84	20241115	191000	1573521650	30600	30600	30600	30600	0
85	20241115	190900	1573521650	30600	30600	30600	30600	0
86	20241115	190800	1573521650	30600	30600	30600	30600	0
87	20241115	190700	1573521650	30600	30600	30600	30600	0
88	20241115	190600	1573521650	30600	30600	30600	30600	0
89	20241115	190500	1573521650	30600	30600	30600	30600	0
90	20241115	190400	1573521650	30600	30600	30600	30600	0
91	20241115	190300	1573521650	30600	30600	30600	30600	0
92	20241115	190200	1573521650	30600	30600	30600	30600	630
93	20241115	190100	1573521650	30600	30600	30600	30600	0
94	20241115	190000	1573521650	30600	30600	30600	30600	0
95	20241115	185900	1573521650	30600	30600	30600	30600	0
96	20241115	185800	1573521650	30600	30600	30600	30600	0
97	20241115	185700	1573521650	30600	30600	30600	30600	0
98	20241115	185600	1573521650	30600	30600	30600	30600	0
99	20241115	185500	1573521650	30600	30600	30600	30600	0
100	20241115	185400	1573521650	30600	30600	30600	30600	0
101	20241115	185300	1573521650	30600	30600	30600	30600	0
102	20241115	185200	1573521650	30600	30600	30600	30600	0
103	20241115	185100	1573521650	30600	30600	30600	30600	0
104	20241115	185000	1573521650	30600	30600	30600	30600	0
105	20241115	184900	1573521650	30600	30600	30600	30600	0
106	20241115	184800	1573521650	30600	30600	30600	30600	0
107	20241115	184700	1573521650	30600	30600	30600	30600	0
108	20241115	184600	1573521650	30600	30600	30600	30600	0
109	20241115	184500	1573521650	30600	30600	30600	30600	0
110	20241115	184400	1573521650	30600	30600	30600	30600	0
111	20241115	184300	1573521650	30600	30600	30600	30600	0
112	20241115	184200	1573521650	30600	30600	30600	30600	0
113	20241115	184100	1573521650	30600	30600	30600	30600	0
114	20241115	184000	1573521650	30600	30600	30600	30600	0
115	20241115	183900	1573521650	30600	30600	30600	30600	0
116	20241115	183800	1573521650	30600	30600	30600	30600	0
117	20241115	183700	1573521650	30600	30600	30600	30600	0
118	20241115	183600	1573521650	30600	30600	30600	30600	0
119	20241115	183500	1573521650	30600	30600	30600	30600	0
120	20241115	183400	1573521650	30600	30600	30600	30600	0
121	20241115	183300	1573521650	30600	30600	30600	30600	0
122	20241115	183200	1573521650	30600	30600	30600	30600	630
123	20241115	183100	1573521650	30600	30600	30600	30600	0
124	20241115	183000	1573521650	30600	30600	30600	30600	0
125	20241115	182900	1573521650	30600	30600	30600	30600	0
126	20241115	182800	1573521650	30600	30600	30600	30600	0
127	20241115	182700	1573521650	30600	30600	30600	30600	0
128	20241115	182600	1573521650	30600	30600	30600	30600	0
129	20241115	182500	1573521650	30600	30600	30600	30600	0
130	20241115	182400	1573521650	30600	30600	30600	30600	0
131	20241115	182300	1573521650	30600	30600	30600	30600	0
132	20241115	182200	1573521650	30600	30600	30600	30600	0
133	20241115	182100	1573521650	30600	30600	30600	30600	0
134	20241115	182000	1573521650	30600	30600	30600	30600	0
135	20241115	181900	1573521650	30600	30600	30600	30600	0
136	20241115	181800	1573521650	30600	30600	30600	30600	0
137	20241115	181700	1573521650	30600	30600	30600	30600	0
138	20241115	181600	1573521650	30600	30600	30600	30600	0
139	20241115	181500	1573521650	30600	30600	30600	30600	0
140	20241115	181400	1573521650	30600	30600	30600	30600	0
141	20241115	181300	1573521650	30600	30600	30600	30600	0
142	20241115	181200	1573521650	30600	30600	30600	30600	0
143	20241115	181100	1573521650	30600	30600	30600	30600	0
144	20241115	181000	1573521650	30600	30600	30600	30600	0
145	20241115	180900	1573521650	30600	30600	30600	30600	0
146	20241115	180800	1573521650	30600	30600	30600	30600	0
147	20241115	180700	1573521650	30600	30600	30600	30600	0
148	20241115	180600	1573521650	30600	30600	30600	30600	0
149	20241115	180500	1573521650	30600	30600	30600	30600	0
150	20241115	180400	1573521650	30600	30600	30600	30600	0
151	20241115	180300	1573521650	30600	30600	30600	30600	0
152	20241115	180200	1573521650	30600	30600	30600	30600	630
153	20241115	180100	1573521650	30600	30600	30600	30600	0
154	20241115	180000	1573521650	30600	30600	30600	30600	0
155	20241115	175900	1573521650	30600	30600	30600	30600	0
156	20241115	175800	1573521650	30600	30600	30600	30600	0
157	20241115	175700	1573521650	30600	30600	30600	30600	0
158	20241115	175600	1573521650	30600	30600	30600	30600	0
159	20241115	175500	1573521650	30600	30600	30600	30600	0
160	20241115	175400	1573521650	30600	30600	30600	30600	0
161	20241115	175300	1573521650	30600	30600	30600	30600	0
162	20241115	175200	1573521650	30600	30600	30600	30600	0
163	20241115	175100	1573521650	30600	30600	30600	30600	0
164	20241115	175000	1573521650	30600	30600	30600	30600	0
165	20241115	174900	1573521650	30600	30600	30600	30600	0
166	20241115	174800	1573521650	30600	30600	30600	30600	0
167	20241115	174700	1573521650	30600	30600	30600	30600	0
168	20241115	174600	1573521650	30600	30600	30600	30600	0
169	20241115	174500	1573521650	30600	30600	30600	30600	0
170	20241115	174400	1573521650	30600	30600	30600	30600	0
171	20241115	174300	1573521650	30600	30600	30600	30600	0
172	20241115	174200	1573521650	30600	30600	30600	30600	0
173	20241115	174100	1573521650	30600	30600	30600	30600	0
174	20241115	174000	1573521650	30600	30600	30600	30600	0
175	20241115	173900	1573521650	30600	30600	30600	30600	0
176	20241115	173800	1573521650	30600	30600	30600	30600	0
177	20241115	173700	1573521650	30600	30600	30600	30600	0
178	20241115	173600	1573521650	30600	30600	30600	30600	0
179	20241115	173500	1573521650	30600	30600	30600	30600	0
180	20241115	173400	1573521650	30600	30600	30600	30600	0
181	20241115	173300	1573521650	30600	30600	30600	30600	0
182	20241115	173200	1573521650	30600	30600	30600	30600	630
183	20241115	173100	1573521650	30600	30600	30600	30600	0
184	20241115	173000	1573521650	30600	30600	30600	30600	0
185	20241115	172900	1573521650	30600	30600	30600	30600	0
186	20241115	172800	1573521650	30600	30600	30600	30600	0
187	20241115	172700	1573521650	30600	30600	30600	30600	0
188	20241115	172600	1573521650	30600	30600	30600	30600	0
189	20241115	172500	1573521650	30600	30600	30600	30600	0
190	20241115	172400	1573521650	30600	30600	30600	30600	0
191	20241115	172300	1573521650	30600	30600	30600	30600	0
192	20241115	172200	1573521650	30600	30600	30600	30600	0
193	20241115	172100	1573521650	30600	30600	30600	30600	0
194	20241115	172000	1573521650	30600	30600	30600	30600	0
195	20241115	171900	1573521650	30600	30600	30600	30600	0
196	20241115	171800	1573521650	30600	30600	30600	30600	0
197	20241115	171700	1573521650	30600	30600	30600	30600	0
198	20241115	171600	1573521650	30600	30600	30600	30600	0
199	20241115	171500	1573521650	30600	30600	30600	30600	0
200	20241115	171400	1573521650	30600	30600	30600	30600	0
201	20241115	171300	1573521650	30600	30600	30600	30600	0
202	20241115	171200	1573521650	30600	30600	30600	30600	0
203	20241115	171100	1573521650	30600	30600	30600	30600	0
204	20241115	171000	1573521650	30600	30600	30600	30600	0
205	20241115	170900	1573521650	30600	30600	30600	30600	0
206	20241115	170800	1573521650	30600	30600	30600	30600	0
207	20241115	170700	1573521650	30600	30600	30600	30600	0
208	20241115	170600	1573521650	30600	30600	30600	30600	0
209	20241115	170500	1573521650	30600	30600	30600	30600	0
210	20241115	170400	1573521650	30600	30600	30600	30600	0
211	20241115	170300	1573521650	30600	30600	30600	30600	0
212	20241115	170200	1573521650	30600	30600	30600	30600	630
213	20241115	170100	1573521650	30600	30600	30600	30600	0
214	20241115	170000	1573521650	30600	30600	30600	30600	0
215	20241115	165900	1573521650	30600	30600	30600	30600	0
216	20241115	165800	1573521650	30600	30600	30600	30600	0
217	20241115	165700	1573521650	30600	30600	30600	30600	0
218	20241115	165600	1573521650	30600	30600	30600	30600	0
219	20241115	165500	1573521650	30600	30600	30600	30600	0
220	20241115	165400	1573521650	30600	30600	30600	30600	0
221	20241115	165300	1573521650	30600	30600	30600	30600	0
222	20241115	165200	1573521650	30600	30600	30600	30600	0
223	20241115	165100	1573521650	30600	30600	30600	30600	0
224	20241115	165000	1573521650	30600	30600	30600	30600	0
225	20241115	164900	1573521650	30600	30600	30600	30600	0
226	20241115	164800	1573521650	30600	30600	30600	30600	0
227	20241115	164700	1573521650	30600	30600	30600	30600	0
228	20241115	164600	1573521650	30600	30600	30600	30600	0
229	20241115	164500	1573521650	30600	30600	30600	30600	0
230	20241115	164400	1573521650	30600	30600	30600	30600	0
231	20241115	164300	1573521650	30600	30600	30600	30600	0
232	20241115	164200	1573521650	30600	30600	30600	30600	0
233	20241115	164100	1573521650	30600	30600	30600	30600	0
234	20241115	164000	1573521650	30600	30600	30600	30600	0
235	20241115	163900	1573521650	30600	30600	30600	30600	0
236	20241115	163800	1573521650	30600	30600	30600	30600	0
237	20241115	163700	1573521650	30600	30600	30600	30600	0
238	20241115	163600	1573521650	30600	30600	30600	30600	0
239	20241115	163500	1573521650	30600	30600	30600	30600	0
240	20241115	163400	1573521650	30600	30600	30600	30600	0
241	20241115	163300	1573521650	30600	30600	30600	30600	0
242	20241115	163200	1573521650	30600	30600	30600	30600	630
243	20241115	163100	1573521650	30600	30600	30600	30600	0
244	20241115	163000	1573521650	30600	30600	30600	30600	0
245	20241115	162900	1573521650	30600	30600	30600	30600	0
246	20241115	162800	1573521650	30600	30600	30600	30600	0
247	20241115	162700	1573521650	30600	30600	30600	30600	0
248	20241115	162600	1573521650	30600	30600	30600	30600	0
249	20241115	162500	1573521650	30600	30600	30600	30600	0
250	20241115	162400	1573521650	30600	30600	30600	30600	0
251	20241115	162300	1573521650	30600	30600	30600	30600	0
252	20241115	162200	1573521650	30600	30600	30600	30600	0
253	20241115	162100	1573521650	30600	30600	30600	30600	0
254	20241115	162000	1573521650	30600	30600	30600	30600	0
255	20241115	161900	1573521650	30600	30600	30600	30600	0
256	20241115	161800	1573521650	30600	30600	30600	30600	0
257	20241115	161700	1573521650	30600	30600	30600	30600	0
258	20241115	161600	1573521650	30600	30600	30600	30600	0
259	20241115	161500	1573521650	30600	30600	30600	30600	0
260	20241115	161400	1573521650	30600	30600	30600	30600	0
261	20241115	161300	1573521650	30600	30600	30600	30600	0
262	20241115	161200	1573521650	30600	30600	30600	30600	0
263	20241115	161100	1573521650	30600	30600	30600	30600	0
264	20241115	161000	1573521650	30600	30600	30600	30600	0
265	20241115	160900	1573521650	30600	30600	30600	30600	0
266	20241115	160800	1573521650	30600	30600	30600	30600	0
267	20241115	160700	1573521650	30600	30600	30600	30600	0
268	20241115	160600	1573521650	30600	30600	30600	30600	0
269	20241115	160500	1573521650	30600	30600	30600	30600	0
270	20241115	160400	1573521650	30600	30600	30600	30600	0
271	20241115	160300	1573521650	30600	30600	30600	30600	0
272	20241115	160200	1573521650	30600	30600	30600	30600	630
273	20241115	160100	1573521650	30600	30600	30600	30600	0
274	20241115	160000	1573521650	30600	30600	30600	30600	0
275	20241115	155900	1573521650	30600	30600	30600	30600	0
276	20241115	155800	1573521650	30600	30600	30600	30600	0
277	20241115	155700	1573521650	30600	30600	30600	30600	0
278	20241115	155600	1573521650	30600	30600	30600	30600	0
279	20241115	155500	1573521650	30600	30600	30600	30600	0
280	20241115	155400	1573521650	30600	30600	30600	30600	0
281	20241115	155300	1573521650	30600	30600	30600	30600	0
282	20241115	155200	1573521650	30600	30600	30600	30600	0
283	20241115	155100	1573521650	30600	30600	30600	30600	0
284	20241115	155000	1573521650	30600	30600	30600	30600	0
285	20241115	154900	1573521650	30600	30600	30600	30600	0
286	20241115	154800	1573521650	30600	30600	30600	30600	0
287	20241115	154700	1573521650	30600	30600	30600	30600	0
288	20241115	154600	1573521650	30600	30600	30600	30600	0
289	20241115	154500	1573521650	30600	30600	30600	30600	0
290	20241115	154400	1573521650	30600	30600	30600	30600	0
291	20241115	154300	1573521650	30600	30600	30600	30600	0
292	20241115	154200	1573521650	30600	30600	30600	30600	0
293	20241115	154100	1573521650	30600	30600	30600	30600	0
294	20241115	154000	1573521650	30600	30600	30600	30600	0
295	20241115	153900	1573521650	30600	30600	30600	30600	0
296	20241115	153800	1573521650	30600	30600	30600	30600	0
297	20241115	153700	1573521650	30600	30600	30600	30600	0
298	20241115	153600	1573521650	30600	30600	30600	30600	0
299	20241115	153500	1573521650	30600	30600	30600	30600	0
300	20241115	153400	1573521650	30600	30600	30600	30600	0
301	20241115	153300	1573521650	30600	30600	30600	30600	0
302	20241115	153200	1573521650	30600	30600	30600	30600	630
303	20241115	153100	1573521650	30600	30600	30600	30600	0
304	20241115	153000	1573521650	30600	30600	30600	30600	630
305	20241115	152900	1554243650	30650	30650	30650	30650	0
306	20241115	152800	1554243650	30650	30650	30650	30650	0
307	20241115	152700	1554243650	30650	30650	30650	30650	0
308	20241115	152600	1554243650	30650	30650	30650	30650	0
309	20241115	152500	1554243650	30650	30650	30650	30650	0
310	20241115	152400	1554243650	30650	30650	30650	30650	0
311	20241115	152300	1554243650	30650	30650	30650	30650	0
312	20241115	152200	1554243650	30650	30650	30650	30650	0
313	20241115	152100	1554243650	30650	30650	30650	30650	0
314	20241115	152000	1554243650	30650	30650	30650	30650	0
315	20241115	151900	1554243650	30650	30750	30750	30650	77
316	20241115	151800	1551876150	30750	30700	30750	30650	114
317	20241115	151700	1548376950	30700	30650	30700	30600	115
318	20241115	151600	1544850300	30650	30600	30650	30600	6
319	20241115	151500	1544666450	30600	30600	30650	30550	140
320	20241115	151400	1540383050	30650	30650	30650	30600	101
321	20241115	151300	1537291450	30650	30600	30650	30600	139
322	20241115	151200	1533038000	30600	30600	30600	30600	51
323	20241115	151100	1531477400	30600	30600	30600	30600	21
324	20241115	151000	1530834800	30600	30600	30600	30600	50
325	20241115	150900	1529304800	30600	30650	30650	30600	73
326	20241115	150800	1527067550	30650	30700	30700	30650	42
327	20241115	150700	1525778200	30700	30700	30700	30700	0
328	20241115	150600	1525778200	30700	30700	30700	30650	285
329	20241115	150500	1517038700	30700	30750	30750	30500	1031
330	20241115	150400	1485410500	30750	30750	30750	30750	503
331	20241115	150300	1469943250	30700	30700	30700	30700	7
332	20241115	150200	1469728350	30700	30700	30700	30700	549
333	20241115	150100	1452874050	30700	30700	30700	30700	66
334	20241115	150000	1450847850	30700	30700	30700	30700	3
335	20241115	145900	1450755750	30700	30700	30700	30700	0
336	20241115	145800	1450755750	30700	30650	30700	30650	95
337	20241115	145700	1447843750	30700	30700	30700	30700	4
338	20241115	145600	1447720950	30700	30700	30700	30700	0
339	20241115	145500	1447720950	30700	30700	30700	30700	5
340	20241115	145400	1447567450	30700	30700	30700	30700	0
341	20241115	145300	1447567450	30700	30700	30700	30700	51
342	20241115	145200	1446001750	30700	30700	30700	30700	82
343	20241115	145100	1443484350	30700	30700	30700	30700	50
344	20241115	145000	1441949350	30700	30650	30700	30650	109
345	20241115	144900	1438603200	30700	30700	30700	30700	106
346	20241115	144800	1435349000	30650	30650	30650	30650	32
347	20241115	144700	1434368200	30650	30650	30650	30650	1
348	20241115	144600	1434337550	30650	30650	30650	30650	4
349	20241115	144500	1434214950	30650	30650	30650	30650	25
350	20241115	144400	1433448700	30700	30750	30750	30700	299
351	20241115	144300	1424255850	30750	30750	30750	30750	2
352	20241115	144200	1424194350	30750	30750	30750	30750	67
353	20241115	144100	1422134100	30750	30800	30800	30750	23
354	20241115	144000	1421425900	30800	30900	30900	30800	574
355	20241115	143900	1403710700	30900	30900	30900	30900	191
356	20241115	143800	1397808800	30900	30850	30900	30850	180
357	20241115	143700	1392253350	30800	30800	30800	30800	88
358	20241115	143600	1389542950	30800	30750	30800	30750	47
359	20241115	143500	1388095600	30750	30800	30800	30750	92
360	20241115	143400	1385262700	30750	30750	30750	30750	440
361	20241115	143300	1371732700	30700	30700	30700	30700	35
362	20241115	143200	1370658200	30700	30700	30700	30700	10
363	20241115	143100	1370351200	30700	30700	30700	30700	45
364	20241115	143000	1368969700	30700	30700	30700	30700	253
365	20241115	142900	1361202600	30650	30650	30650	30650	0
366	20241115	142800	1361202600	30650	30650	30650	30650	0
367	20241115	142700	1361202600	30650	30650	30650	30650	105
368	20241115	142600	1357984350	30650	30650	30650	30650	13
369	20241115	142500	1357585900	30650	30650	30650	30650	17
370	20241115	142400	1357064850	30650	30500	30650	30500	51
371	20241115	142300	1355503200	30450	30600	30600	30450	277
372	20241115	142200	1347041150	30700	30700	30700	30700	0
373	20241115	142100	1347041150	30700	30700	30700	30700	7
374	20241115	142000	1346826250	30600	30600	30600	30600	9
375	20241115	141900	1346550850	30700	30700	30700	30700	1
376	20241115	141800	1346520150	30700	30600	30700	30600	102
377	20241115	141700	1343389850	30600	30700	30700	30600	60
378	20241115	141600	1341547950	30750	30750	30750	30750	0
379	20241115	141500	1341547950	30750	30750	30750	30750	7
380	20241115	141400	1341332700	30700	30700	30700	30700	113
381	20241115	141300	1337863600	30700	30700	30700	30700	0
382	20241115	141200	1337863600	30700	30750	30750	30700	104
383	20241115	141100	1334670600	30750	30700	30750	30700	24
384	20241115	141000	1333932800	30700	30600	30750	30600	80
385	20241115	140900	1331477600	30650	30650	30650	30650	0
386	20241115	140800	1331477600	30650	30650	30650	30650	0
387	20241115	140700	1331477600	30650	30650	30650	30650	4
388	20241115	140600	1331355000	30700	30700	30700	30700	23
389	20241115	140500	1330648900	30700	30750	30750	30700	220
390	20241115	140400	1323888200	30750	30700	30750	30550	46
391	20241115	140300	1322474400	30750	30750	30750	30700	582
392	20241115	140200	1304602700	30800	30750	30800	30750	4309
393	20241115	140100	1172100900	30700	30700	30700	30700	81
394	20241115	140000	1169614200	30700	30650	30700	30650	448
395	20241115	135900	1155864250	30650	30650	30650	30650	144
396	20241115	135800	1151450650	30600	30600	30600	30600	0
397	20241115	135700	1151450650	30600	30650	30650	30600	317
398	20241115	135600	1141736250	30650	30650	30650	30650	0
399	20241115	135500	1141736250	30650	30650	30650	30650	143
400	20241115	135400	1137353300	30650	30650	30650	30650	23
401	20241115	135300	1136648350	30650	30550	30650	30550	62
402	20241115	135200	1134750200	30600	30600	30600	30600	41
403	20241115	135100	1133495600	30600	30600	30600	30600	0
404	20241115	135000	1133495600	30600	30600	30600	30600	0
405	20241115	134900	1133495600	30600	30600	30600	30600	0
406	20241115	134800	1133495600	30600	30600	30600	30600	41
407	20241115	134700	1132241000	30600	30450	30600	30450	749
408	20241115	134600	1109403250	30350	30400	30450	30350	353
409	20241115	134500	1098671650	30350	30350	30350	30350	46
410	20241115	134400	1097275550	30350	30350	30350	30350	1
411	20241115	134300	1097245200	30400	30350	30400	30350	306
412	20241115	134200	1087956050	30350	30300	30350	30300	216
413	20241115	134100	1081409550	30300	30250	30300	30250	42
414	20241115	134000	1080138150	30250	30250	30250	30250	0
415	20241115	133900	1080138150	30250	30250	30250	30250	0
416	20241115	133800	1080138150	30250	30250	30250	30250	0
417	20241115	133700	1080138150	30250	30250	30250	30250	100
418	20241115	133600	1077113150	30200	30200	30200	30200	13
419	20241115	133500	1076720550	30200	30200	30200	30200	4
420	20241115	133400	1076599750	30350	30250	30350	30250	499
421	20241115	133300	1061472950	30250	30250	30250	30250	60
422	20241115	133200	1059657950	30250	30250	30250	30250	144
423	20241115	133100	1055301950	30150	30250	30250	30150	52
424	20241115	133000	1053730050	30250	30250	30250	30250	0
425	20241115	132900	1053730050	30250	30250	30250	30250	41
426	20241115	132800	1052489800	30250	30250	30250	30250	249
427	20241115	132700	1044957550	30150	30200	30250	30100	39
428	20241115	132600	1043780850	30200	30300	30300	30200	115
429	20241115	132500	1040301550	30300	30300	30300	30300	0
430	20241115	132400	1040301550	30300	30400	30400	30300	192
431	20241115	132300	1034465200	30450	30550	30550	30450	91
432	20241115	132200	1031692450	30500	30500	30500	30500	12
433	20241115	132100	1031326450	30500	30500	30500	30500	46
434	20241115	132000	1029923450	30500	30550	30550	30500	87
435	20241115	131900	1027266250	30550	30550	30550	30550	0
436	20241115	131800	1027266250	30550	30550	30550	30550	0
437	20241115	131700	1027266250	30550	30550	30550	30550	1
438	20241115	131600	1027235700	30450	30450	30450	30450	10
439	20241115	131500	1026931200	30550	30500	30550	30450	125
440	20241115	131400	1023122900	30450	30450	30450	30450	1
441	20241115	131300	1023092450	30450	30450	30450	30450	0
442	20241115	131200	1023092450	30450	30450	30450	30450	0
443	20241115	131100	1023092450	30450	30450	30450	30450	91
444	20241115	131000	1020321500	30500	30500	30500	30500	36
445	20241115	130900	1019223500	30500	30700	30700	30500	146
446	20241115	130800	1014769300	30700	30700	30700	30700	332
447	20241115	130700	1004576900	30700	30650	30700	30650	87
448	20241115	130600	1001907000	30500	30500	30500	30500	0
449	20241115	130500	1001907000	30500	30500	30500	30500	100
450	20241115	130400	998857000	30700	30700	30700	30700	1
451	20241115	130300	998826300	30750	30650	30750	30500	179
452	20241115	130200	993337400	30650	30650	30650	30650	37
453	20241115	130100	992203350	30700	30650	30700	30650	20
454	20241115	130000	991590050	30650	30700	30700	30650	91
455	20241115	125900	988798450	30700	30600	30700	30600	450
456	20241115	125800	975008150	30600	30550	30600	30550	209
457	20241115	125700	968622050	30550	30550	30550	30550	47
458	20241115	125600	967186200	30500	30500	30500	30500	88
459	20241115	125500	964502200	30500	30550	30550	30500	49
460	20241115	125400	963005500	30550	30550	30550	30550	75
461	20241115	125300	960714250	30600	30600	30600	30550	86
462	20241115	125200	958082700	30500	30500	30500	30500	20
463	20241115	125100	957472700	30600	30600	30600	30600	41
464	20241115	125000	956218100	30650	30550	30650	30550	62
465	20241115	124900	954320550	30500	30550	30550	30500	2
466	20241115	124800	954259500	30500	30500	30500	30500	1
467	20241115	124700	954229000	30450	30600	30600	30450	15
468	20241115	124600	953771650	30450	30450	30450	30450	78
469	20241115	124500	951396550	30450	30600	30600	30450	36
470	20241115	124400	950299900	30600	30600	30600	30600	41
471	20241115	124300	949045300	30500	30500	30500	30500	7
472	20241115	124200	948831800	30500	30750	30750	30500	256
473	20241115	124100	941007250	30650	30700	30750	30650	209
474	20241115	124000	934582600	30700	30700	30700	30700	68
475	20241115	123900	932495000	30750	30750	30750	30700	212
476	20241115	123800	925982750	30750	30750	30750	30750	33
477	20241115	123700	924968000	30700	30600	30750	30600	471
478	20241115	123600	910514750	30600	30600	30600	30600	4
479	20241115	123500	910392350	30600	30600	30600	30600	238
480	20241115	123400	903109550	30600	30600	30600	30600	55
481	20241115	123300	901426550	30550	30550	30550	30550	101
482	20241115	123200	898341000	30550	30550	30550	30550	145
483	20241115	123100	893911250	30550	30500	30550	30500	112
484	20241115	123000	890492050	30400	30400	30400	30400	2
485	20241115	122900	890431250	30550	30550	30550	30550	41
486	20241115	122800	889178700	30500	30550	30550	30500	120
487	20241115	122700	885515500	30600	30600	30600	30600	0
488	20241115	122600	885515500	30600	30500	30600	30500	101
489	20241115	122500	882428800	30400	30550	30550	30400	94
490	20241115	122400	879564600	30600	30500	30650	30500	877
491	20241115	122300	852768600	30450	30300	30450	30300	779
492	20241115	122200	829063000	30300	30300	30300	30300	1
493	20241115	122100	829032700	30300	30300	30300	30300	12
494	20241115	122000	828669100	30300	30300	30300	30300	3
495	20241115	121900	828578200	30350	30200	30350	30200	78
496	20241115	121800	826213650	30200	30200	30200	30200	0
497	20241115	121700	826213650	30200	30300	30300	30200	111
498	20241115	121600	822861350	30300	30250	30400	30250	1146
499	20241115	121500	788135000	30200	30150	30200	30150	248
500	20241115	121400	780651250	30100	30050	30100	30050	1210
501	20241115	121300	744255300	29950	30000	30000	29950	163
502	20241115	121200	739365500	30000	29950	30000	29950	178
503	20241115	121100	734034350	29900	29950	29950	29900	343
504	20241115	121000	723776700	29950	29950	29950	29950	2
505	20241115	120900	723716800	29950	29950	29950	29950	1
506	20241115	120800	723686850	29950	29950	29950	29950	0
507	20241115	120700	723686850	29950	29950	29950	29950	0
508	20241115	120600	723686850	29950	29950	29950	29950	87
509	20241115	120500	721081200	30000	30000	30000	30000	0
510	20241115	120400	721081200	30000	29800	30000	29800	128
511	20241115	120300	717252200	29800	29800	29800	29800	1
512	20241115	120200	717222400	29800	29800	29800	29800	161
513	20241115	120100	712424600	29850	29850	29850	29850	83
514	20241115	120000	709947050	29900	29900	29900	29900	20
515	20241115	115900	709349050	29900	29900	29900	29900	147
516	20241115	115800	704953750	29950	29950	29950	29950	8
517	20241115	115700	704714150	29950	30000	30000	29950	599
518	20241115	115600	686767050	30050	30050	30050	30050	34
519	20241115	115500	685745350	30050	30050	30050	30050	12
520	20241115	115400	685384750	30050	30050	30050	30050	0
521	20241115	115300	685384750	30050	30050	30050	30050	13
522	20241115	115200	684994100	30050	30050	30050	30050	12
523	20241115	115100	684633500	30050	30050	30050	30050	0
524	20241115	115000	684633500	30050	30050	30050	30050	18
525	20241115	114900	684092600	30050	30050	30050	30050	60
526	20241115	114800	682289600	30050	30050	30050	30050	19
527	20241115	114700	681718650	30000	30000	30000	30000	9
528	20241115	114600	681448650	30000	30000	30000	30000	111
529	20241115	114500	678118650	30000	30050	30050	30000	20
530	20241115	114400	677517700	30000	30000	30000	30000	12
531	20241115	114300	677157700	30050	30050	30050	30050	0
532	20241115	114200	677157700	30050	30050	30050	30050	16
533	20241115	114100	676676900	30050	30050	30050	30050	11
534	20241115	114000	676346350	30050	30050	30050	30050	114
535	20241115	113900	672920650	30050	30050	30050	30050	0
536	20241115	113800	672920650	30050	30050	30050	30050	135
537	20241115	113700	668863900	30050	30000	30050	30000	298
538	20241115	113600	659915750	30000	30000	30000	30000	10
539	20241115	113500	659615750	30000	30000	30000	30000	7
540	20241115	113400	659405750	30000	30000	30000	30000	10
541	20241115	113300	659105750	30000	30000	30000	30000	14
542	20241115	113200	658685750	30050	30050	30050	30050	15
543	20241115	113100	658235000	30000	30000	30000	30000	18
544	20241115	113000	657695000	30000	30000	30000	30000	9
545	20241115	112900	657425000	30000	30000	30000	30000	0
546	20241115	112800	657425000	30000	30000	30000	30000	28
547	20241115	112700	656585000	30000	30050	30050	30000	80
548	20241115	112600	654183600	30050	30000	30050	30000	163
549	20241115	112500	649286450	30000	30000	30000	30000	58
550	20241115	112400	647546450	30000	30000	30000	30000	9
551	20241115	112300	647276450	29950	30000	30000	29950	37
552	20241115	112200	646166950	30000	30000	30000	30000	14
553	20241115	112100	645746950	30050	30050	30050	30050	76
554	20241115	112000	643463150	30100	30100	30100	30050	26
555	20241115	111900	642680600	30050	30050	30050	30050	18
556	20241115	111800	642139700	30050	30050	30050	30050	17
557	20241115	111700	641628850	30050	29950	30050	29950	371
558	20241115	111600	630506900	30000	30000	30000	30000	148
559	20241115	111500	626066900	30050	30050	30050	30000	109
560	20241115	111400	622794550	30050	30000	30050	30000	105
561	20241115	111300	619644300	29950	29900	29950	29900	58
562	20241115	111200	617907300	29900	29900	29900	29900	12
563	20241115	111100	617548500	30050	30050	30050	30050	0
564	20241115	111000	617548500	30050	30050	30050	30050	0
565	20241115	110900	617548500	30050	29950	30050	29950	49
566	20241115	110800	616079450	29950	30000	30000	29900	584
567	20241115	110700	598585000	30000	30000	30000	30000	221
568	20241115	110600	591955000	30050	30050	30050	30050	245
569	20241115	110500	584592750	30100	30050	30100	30050	20
570	20241115	110400	583991550	30050	30050	30050	30050	35
571	20241115	110300	582939800	30050	30000	30050	30000	137
572	20241115	110200	578827250	30000	30000	30000	30000	13
573	20241115	110100	578437250	30000	30100	30100	30000	491
574	20241115	110000	563687100	30050	30050	30050	30050	188
575	20241115	105900	558037700	30000	29950	30000	29950	79
576	20241115	105800	555668400	30000	30000	30000	30000	1
577	20241115	105700	555638400	29950	30050	30050	29950	174
578	20241115	105600	550419650	30000	30000	30050	30000	254
579	20241115	105500	542798150	30050	29950	30050	29950	416
580	20241115	105400	530321100	29900	29850	29900	29850	122
581	20241115	105300	526674350	29850	29850	29850	29850	15
582	20241115	105200	526226600	29850	29850	29850	29850	1
583	20241115	105100	526196750	29850	29850	29900	29850	484
584	20241115	105000	511733900	29850	29800	29850	29800	32
585	20241115	104900	510779550	29850	29750	29850	29750	147
586	20241115	104800	506399800	29750	29650	29750	29600	130
587	20241115	104700	502546450	29600	29600	29600	29600	0
588	20241115	104600	502546450	29600	29750	29800	29600	31
589	20241115	104500	501625250	29800	29700	29800	29700	149
590	20241115	104400	497195800	29700	29650	29700	29650	12
591	20241115	104300	496839950	29700	29600	29700	29600	60
592	20241115	104200	495058950	29700	29700	29700	29700	16
593	20241115	104100	494583750	29700	29600	29700	29600	35
594	20241115	104000	493546350	29600	29650	29650	29600	33
595	20241115	103900	492569500	29650	29650	29650	29650	51
596	20241115	103800	491057350	29650	29500	29650	29500	66
597	20241115	103700	489102250	29550	29600	29600	29400	197
598	20241115	103600	483301950	29650	29650	29650	29600	91
599	20241115	103500	480603950	29650	29650	29650	29650	14
600	20241115	103400	480188850	29650	29700	29700	29650	8
601	20241115	103300	479951400	29750	29600	29750	29550	72
602	20241115	103200	477815200	29550	29750	29750	29550	54
603	20241115	103100	476212050	29600	29650	29650	29600	78
604	20241115	103000	473899600	29550	29650	29650	29550	18
605	20241115	102900	473366900	29650	29650	29650	29650	41
606	20241115	102800	472151250	29600	29600	29600	29600	14
607	20241115	102700	471736850	29700	29700	29700	29700	0
608	20241115	102600	471736850	29700	29700	29700	29700	103
609	20241115	102500	468677750	29700	29650	29700	29650	106
610	20241115	102400	465530250	29650	29700	29750	29650	106
611	20241115	102300	462384000	29700	29700	29750	29700	281
612	20241115	102200	454034750	29650	29550	29650	29500	229
613	20241115	102100	447258350	29500	29500	29500	29500	51
614	20241115	102000	445753850	29500	29500	29500	29500	34
615	20241115	101900	444750850	29500	29450	29500	29450	98
616	20241115	101800	441863250	29450	29450	29450	29450	14
617	20241115	101700	441450950	29450	29450	29450	29450	51
618	20241115	101600	439949000	29450	29450	29450	29450	12
619	20241115	101500	439595600	29450	29450	29450	29450	10
620	20241115	101400	439301100	29450	29400	29450	29400	189
621	20241115	101300	433737100	29400	29350	29400	29350	31
622	20241115	101200	432826250	29350	29350	29350	29350	58
623	20241115	101100	431123950	29400	29400	29400	29400	16
624	20241115	101000	430653550	29350	29350	29350	29350	16
625	20241115	100900	430183950	29350	29350	29350	29350	16
626	20241115	100800	429714350	29350	29300	29350	29300	21
627	20241115	100700	429098400	29250	29250	29250	29250	9
628	20241115	100600	428835150	29300	29250	29300	29250	12
629	20241115	100500	428484050	29300	29350	29350	29300	3
630	20241115	100400	428396100	29350	29350	29400	29350	76
631	20241115	100300	426165200	29400	29400	29400	29400	25
632	20241115	100200	425430200	29450	29400	29450	29400	84
633	20241115	100100	422956650	29350	29350	29350	29350	36
634	20241115	100000	421900050	29300	29300	29300	29300	9
635	20241115	095900	421636350	29250	29250	29250	29250	2
636	20241115	095800	421577850	29250	29300	29300	29250	17
637	20241115	095700	421080100	29300	29350	29350	29300	44
638	20241115	095600	419789200	29350	29350	29350	29350	1
639	20241115	095500	419759850	29300	29400	29400	29300	523
640	20241115	095400	404415300	29350	29450	29450	29350	98
641	20241115	095300	401535000	29450	29450	29450	29450	50
642	20241115	095200	400062500	29450	29400	29450	29400	137
643	20241115	095100	396033250	29400	29400	29400	29400	0
644	20241115	095000	396033250	29400	29400	29400	29400	44
645	20241115	094900	394739650	29450	29450	29450	29450	67
646	20241115	094800	392766500	29500	29500	29500	29450	163
647	20241115	094700	387960150	29450	29450	29450	29450	30
648	20241115	094600	387076650	29450	29450	29450	29450	0
649	20241115	094500	387076650	29450	29500	29500	29450	15
650	20241115	094400	386634650	29450	29400	29450	29400	61
651	20241115	094300	384838800	29450	29450	29450	29400	165
652	20241115	094200	379979800	29400	29400	29400	29400	18
653	20241115	094100	379450600	29450	29400	29450	29400	38
654	20241115	094000	378333350	29450	29400	29450	29400	5
655	20241115	093900	378186300	29400	29350	29400	29350	160
656	20241115	093800	373487300	29450	29400	29450	29400	40
657	20241115	093700	372310750	29450	29450	29450	29450	23
658	20241115	093600	371633400	29500	29500	29500	29500	24
659	20241115	093500	370925400	29450	29500	29500	29450	523
660	20241115	093400	355522900	29550	29450	29550	29450	63
661	20241115	093300	353666400	29450	29400	29500	29400	51
662	20241115	093200	352165050	29350	29250	29350	29250	45
663	20241115	093100	350847450	29400	29250	29400	29250	49
664	20241115	093000	349411350	29300	29400	29450	29300	662
665	20241115	092900	329989800	29450	29500	29550	29450	310
666	20241115	092800	320850850	29550	29600	29600	29550	112
667	20241115	092700	317537750	29550	29650	29650	29550	114
668	20241115	092600	314163750	29650	29650	29650	29650	113
669	20241115	092500	310813300	29650	29800	29800	29650	288
670	20241115	092400	302248100	29750	29650	29750	29650	460
671	20241115	092300	288577450	29650	29650	29650	29650	187
672	20241115	092200	283032900	29650	29650	29650	29600	211
673	20241115	092100	276785450	29700	29700	29700	29700	131
674	20241115	092000	272894750	29700	29650	29700	29650	354
675	20241115	091900	262386750	29700	29550	29700	29550	397
676	20241115	091800	250652100	29500	29750	29750	29500	767
677	20241115	091700	227898050	29750	29550	29750	29550	798
678	20241115	091600	204233700	29500	29500	29550	29500	161
679	20241115	091500	199482350	29500	29550	29550	29500	239
680	20241115	091400	192428900	29550	29600	29600	29400	160
681	20241115	091300	187704700	29550	29450	29550	29250	225
682	20241115	091200	181076650	29450	29350	29450	29350	288
683	20241115	091100	172606300	29400	29300	29400	29300	203
684	20241115	091000	166648850	29350	29350	29350	29350	73
685	20241115	090900	164506300	29350	29550	29600	29300	849
686	20241115	090800	139547900	29550	29450	29600	29400	767
687	20241115	090700	116898300	29400	29550	29600	29350	133
688	20241115	090600	112974450	29600	29300	29750	29300	470
689	20241115	090500	99068500	29250	29300	29300	29250	125
690	20241115	090400	95408950	29250	29400	29400	29200	731
691	20241115	090300	74042850	29350	29200	29400	29200	148
692	20241115	090200	69702800	29300	28950	29300	28950	673
693	20241115	090100	50146300	28750	29050	29050	28750	1167
694	20241115	090000	16362950	29100	29000	29150	29000	564