KissMeData/000670/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183200	4264196500	410500	410500	410500	410500	87
3	20241119	183100	4264196500	410500	410500	410500	410500	0
4	20241119	183000	4264196500	410500	410500	410500	410500	0
5	20241119	182900	4264196500	410500	410500	410500	410500	0
6	20241119	182800	4264196500	410500	410500	410500	410500	0
7	20241119	182700	4264196500	410500	410500	410500	410500	0
8	20241119	182600	4264196500	410500	410500	410500	410500	0
9	20241119	182500	4264196500	410500	410500	410500	410500	0
10	20241119	182400	4264196500	410500	410500	410500	410500	0
11	20241119	182300	4264196500	410500	410500	410500	410500	0
12	20241119	182200	4264196500	410500	410500	410500	410500	0
13	20241119	182100	4264196500	410500	410500	410500	410500	0
14	20241119	182000	4264196500	410500	410500	410500	410500	0
15	20241119	181900	4264196500	410500	410500	410500	410500	0
16	20241119	181800	4264196500	410500	410500	410500	410500	0
17	20241119	181700	4264196500	410500	410500	410500	410500	0
18	20241119	181600	4264196500	410500	410500	410500	410500	0
19	20241119	181500	4264196500	410500	410500	410500	410500	0
20	20241119	181400	4264196500	410500	410500	410500	410500	0
21	20241119	181300	4264196500	410500	410500	410500	410500	0
22	20241119	181200	4264196500	410500	410500	410500	410500	0
23	20241119	181100	4264196500	410500	410500	410500	410500	0
24	20241119	181000	4264196500	410500	410500	410500	410500	0
25	20241119	180900	4264196500	410500	410500	410500	410500	0
26	20241119	180800	4264196500	410500	410500	410500	410500	0
27	20241119	180700	4264196500	410500	410500	410500	410500	0
28	20241119	180600	4264196500	410500	410500	410500	410500	0
29	20241119	180500	4264196500	410500	410500	410500	410500	0
30	20241119	180400	4264196500	410500	410500	410500	410500	0
31	20241119	180300	4264196500	410500	410500	410500	410500	0
32	20241119	180200	4264196500	410500	410500	410500	410500	87
33	20241119	180100	4264196500	410500	410500	410500	410500	0
34	20241119	180000	4264196500	410500	410500	410500	410500	0
35	20241119	175900	4264196500	410500	410500	410500	410500	0
36	20241119	175800	4264196500	410500	410500	410500	410500	0
37	20241119	175700	4264196500	410500	410500	410500	410500	0
38	20241119	175600	4264196500	410500	410500	410500	410500	0
39	20241119	175500	4264196500	410500	410500	410500	410500	0
40	20241119	175400	4264196500	410500	410500	410500	410500	0
41	20241119	175300	4264196500	410500	410500	410500	410500	0
42	20241119	175200	4264196500	410500	410500	410500	410500	0
43	20241119	175100	4264196500	410500	410500	410500	410500	0
44	20241119	175000	4264196500	410500	410500	410500	410500	0
45	20241119	174900	4264196500	410500	410500	410500	410500	0
46	20241119	174800	4264196500	410500	410500	410500	410500	0
47	20241119	174700	4264196500	410500	410500	410500	410500	0
48	20241119	174600	4264196500	410500	410500	410500	410500	0
49	20241119	174500	4264196500	410500	410500	410500	410500	0
50	20241119	174400	4264196500	410500	410500	410500	410500	0
51	20241119	174300	4264196500	410500	410500	410500	410500	0
52	20241119	174200	4264196500	410500	410500	410500	410500	0
53	20241119	174100	4264196500	410500	410500	410500	410500	0
54	20241119	174000	4264196500	410500	410500	410500	410500	0
55	20241119	173900	4264196500	410500	410500	410500	410500	0
56	20241119	173800	4264196500	410500	410500	410500	410500	0
57	20241119	173700	4264196500	410500	410500	410500	410500	0
58	20241119	173600	4264196500	410500	410500	410500	410500	0
59	20241119	173500	4264196500	410500	410500	410500	410500	0
60	20241119	173400	4264196500	410500	410500	410500	410500	0
61	20241119	173300	4264196500	410500	410500	410500	410500	0
62	20241119	173200	4264196500	410500	410500	410500	410500	87
63	20241119	173100	4264196500	410500	410500	410500	410500	0
64	20241119	173000	4264196500	410500	410500	410500	410500	0
65	20241119	172900	4264196500	410500	410500	410500	410500	0
66	20241119	172800	4264196500	410500	410500	410500	410500	0
67	20241119	172700	4264196500	410500	410500	410500	410500	0
68	20241119	172600	4264196500	410500	410500	410500	410500	0
69	20241119	172500	4264196500	410500	410500	410500	410500	0
70	20241119	172400	4264196500	410500	410500	410500	410500	0
71	20241119	172300	4264196500	410500	410500	410500	410500	0
72	20241119	172200	4264196500	410500	410500	410500	410500	0
73	20241119	172100	4264196500	410500	410500	410500	410500	0
74	20241119	172000	4264196500	410500	410500	410500	410500	0
75	20241119	171900	4264196500	410500	410500	410500	410500	0
76	20241119	171800	4264196500	410500	410500	410500	410500	0
77	20241119	171700	4264196500	410500	410500	410500	410500	0
78	20241119	171600	4264196500	410500	410500	410500	410500	0
79	20241119	171500	4264196500	410500	410500	410500	410500	0
80	20241119	171400	4264196500	410500	410500	410500	410500	0
81	20241119	171300	4264196500	410500	410500	410500	410500	0
82	20241119	171200	4264196500	410500	410500	410500	410500	0
83	20241119	171100	4264196500	410500	410500	410500	410500	0
84	20241119	171000	4264196500	410500	410500	410500	410500	0
85	20241119	170900	4264196500	410500	410500	410500	410500	0
86	20241119	170800	4264196500	410500	410500	410500	410500	0
87	20241119	170700	4264196500	410500	410500	410500	410500	0
88	20241119	170600	4264196500	410500	410500	410500	410500	0
89	20241119	170500	4264196500	410500	410500	410500	410500	0
90	20241119	170400	4264196500	410500	410500	410500	410500	0
91	20241119	170300	4264196500	410500	410500	410500	410500	0
92	20241119	170200	4264196500	410500	410500	410500	410500	87
93	20241119	170100	4264196500	410500	410500	410500	410500	0
94	20241119	170000	4264196500	410500	410500	410500	410500	0
95	20241119	165900	4264196500	410500	410500	410500	410500	0
96	20241119	165800	4264196500	410500	410500	410500	410500	0
97	20241119	165700	4264196500	410500	410500	410500	410500	0
98	20241119	165600	4264196500	410500	410500	410500	410500	0
99	20241119	165500	4264196500	410500	410500	410500	410500	0
100	20241119	165400	4264196500	410500	410500	410500	410500	0
101	20241119	165300	4264196500	410500	410500	410500	410500	0
102	20241119	165200	4264196500	410500	410500	410500	410500	0
103	20241119	165100	4264196500	410500	410500	410500	410500	0
104	20241119	165000	4264196500	410500	410500	410500	410500	0
105	20241119	164900	4264196500	410500	410500	410500	410500	0
106	20241119	164800	4264196500	410500	410500	410500	410500	0
107	20241119	164700	4264196500	410500	410500	410500	410500	0
108	20241119	164600	4264196500	410500	410500	410500	410500	0
109	20241119	164500	4264196500	410500	410500	410500	410500	0
110	20241119	164400	4264196500	410500	410500	410500	410500	0
111	20241119	164300	4264196500	410500	410500	410500	410500	0
112	20241119	164200	4264196500	410500	410500	410500	410500	0
113	20241119	164100	4264196500	410500	410500	410500	410500	0
114	20241119	164000	4264196500	410500	410500	410500	410500	0
115	20241119	163900	4264196500	410500	410500	410500	410500	0
116	20241119	163800	4264196500	410500	410500	410500	410500	0
117	20241119	163700	4264196500	410500	410500	410500	410500	0
118	20241119	163600	4264196500	410500	410500	410500	410500	0
119	20241119	163500	4264196500	410500	410500	410500	410500	0
120	20241119	163400	4264196500	410500	410500	410500	410500	0
121	20241119	163300	4264196500	410500	410500	410500	410500	0
122	20241119	163200	4264196500	410500	410500	410500	410500	87
123	20241119	163100	4264196500	410500	410500	410500	410500	0
124	20241119	163000	4264196500	410500	410500	410500	410500	0
125	20241119	162900	4264196500	410500	410500	410500	410500	0
126	20241119	162800	4264196500	410500	410500	410500	410500	0
127	20241119	162700	4264196500	410500	410500	410500	410500	0
128	20241119	162600	4264196500	410500	410500	410500	410500	0
129	20241119	162500	4264196500	410500	410500	410500	410500	0
130	20241119	162400	4264196500	410500	410500	410500	410500	0
131	20241119	162300	4264196500	410500	410500	410500	410500	0
132	20241119	162200	4264196500	410500	410500	410500	410500	0
133	20241119	162100	4264196500	410500	410500	410500	410500	0
134	20241119	162000	4264196500	410500	410500	410500	410500	0
135	20241119	161900	4264196500	410500	410500	410500	410500	0
136	20241119	161800	4264196500	410500	410500	410500	410500	0
137	20241119	161700	4264196500	410500	410500	410500	410500	0
138	20241119	161600	4264196500	410500	410500	410500	410500	0
139	20241119	161500	4264196500	410500	410500	410500	410500	0
140	20241119	161400	4264196500	410500	410500	410500	410500	0
141	20241119	161300	4264196500	410500	410500	410500	410500	0
142	20241119	161200	4264196500	410500	410500	410500	410500	0
143	20241119	161100	4264196500	410500	410500	410500	410500	0
144	20241119	161000	4264196500	410500	410500	410500	410500	0
145	20241119	160900	4264196500	410500	410500	410500	410500	0
146	20241119	160800	4264196500	410500	410500	410500	410500	0
147	20241119	160700	4264196500	410500	410500	410500	410500	0
148	20241119	160600	4264196500	410500	410500	410500	410500	0
149	20241119	160500	4264196500	410500	410500	410500	410500	0
150	20241119	160400	4264196500	410500	410500	410500	410500	0
151	20241119	160300	4264196500	410500	410500	410500	410500	0
152	20241119	160200	4264196500	410500	410500	410500	410500	87
153	20241119	160100	4264196500	410500	410500	410500	410500	0
154	20241119	160000	4264196500	410500	410500	410500	410500	0
155	20241119	155900	4264196500	410500	410500	410500	410500	0
156	20241119	155800	4264196500	410500	410500	410500	410500	0
157	20241119	155700	4264196500	410500	410500	410500	410500	0
158	20241119	155600	4264196500	410500	410500	410500	410500	0
159	20241119	155500	4264196500	410500	410500	410500	410500	0
160	20241119	155400	4264196500	410500	410500	410500	410500	0
161	20241119	155300	4264196500	410500	410500	410500	410500	0
162	20241119	155200	4264196500	410500	410500	410500	410500	0
163	20241119	155100	4264196500	410500	410500	410500	410500	0
164	20241119	155000	4264196500	410500	410500	410500	410500	0
165	20241119	154900	4264196500	410500	410500	410500	410500	0
166	20241119	154800	4264196500	410500	410500	410500	410500	0
167	20241119	154700	4264196500	410500	410500	410500	410500	0
168	20241119	154600	4264196500	410500	410500	410500	410500	0
169	20241119	154500	4264196500	410500	410500	410500	410500	0
170	20241119	154400	4264196500	410500	410500	410500	410500	0
171	20241119	154300	4264196500	410500	410500	410500	410500	0
172	20241119	154200	4264196500	410500	410500	410500	410500	0
173	20241119	154100	4264196500	410500	410500	410500	410500	0
174	20241119	154000	4264196500	410500	410500	410500	410500	0
175	20241119	153900	4264196500	410500	410500	410500	410500	0
176	20241119	153800	4264196500	410500	410500	410500	410500	0
177	20241119	153700	4264196500	410500	410500	410500	410500	0
178	20241119	153600	4264196500	410500	410500	410500	410500	0
179	20241119	153500	4264196500	410500	410500	410500	410500	0
180	20241119	153400	4264196500	410500	410500	410500	410500	0
181	20241119	153300	4264196500	410500	410500	410500	410500	0
182	20241119	153200	4264196500	410500	410500	410500	410500	87
183	20241119	153100	4264196500	410500	410500	410500	410500	0
184	20241119	153000	4264196500	410500	410500	410500	410500	87
185	20241119	152900	4228483000	411500	411500	411500	411500	0
186	20241119	152800	4228483000	411500	411500	411500	411500	0
187	20241119	152700	4228483000	411500	411500	411500	411500	0
188	20241119	152600	4228483000	411500	411500	411500	411500	0
189	20241119	152500	4228483000	411500	411500	411500	411500	0
190	20241119	152400	4228483000	411500	411500	411500	411500	0
191	20241119	152300	4228483000	411500	411500	411500	411500	0
192	20241119	152200	4228483000	411500	411500	411500	411500	0
193	20241119	152100	4228483000	411500	411500	411500	411500	0
194	20241119	152000	4228483000	411500	411500	411500	411500	0
195	20241119	151900	4228483000	411500	411500	411500	410500	40
196	20241119	151800	4212025500	412000	411000	412000	411000	13
197	20241119	151700	4206675500	411000	411000	411000	411000	2
198	20241119	151600	4205853500	411000	412000	414500	411000	90
199	20241119	151500	4168696000	411000	410500	411000	410500	35
200	20241119	151400	4154312500	410500	410500	410500	410500	0
201	20241119	151300	4154312500	410500	410500	410500	410500	1
202	20241119	151200	4153902000	410500	410500	410500	410500	24
203	20241119	151100	4144050000	410500	410500	410500	410500	1
204	20241119	151000	4143639500	410000	409000	410000	409000	54
205	20241119	150900	4121524500	409000	409000	409000	409000	24
206	20241119	150800	4111708500	409000	409000	410000	409000	26
207	20241119	150700	4101073500	409000	409000	409000	409000	29
208	20241119	150600	4089212500	409000	411500	411500	409000	64
209	20241119	150500	4062952500	412000	412000	412000	412000	0
210	20241119	150400	4062952500	412000	411500	412000	411500	12
211	20241119	150300	4058014000	412000	412000	412000	412000	0
212	20241119	150200	4058014000	412000	412000	412000	412000	1
213	20241119	150100	4057602000	411000	411000	411000	411000	8
214	20241119	150000	4054314000	411000	410000	412000	410000	14
215	20241119	145900	4048571000	410000	410000	410500	410000	3
216	20241119	145800	4047340500	410000	410000	410000	410000	2
217	20241119	145700	4046520500	410000	410000	410000	410000	7
218	20241119	145600	4043650500	409000	410500	410500	409000	36
219	20241119	145500	4028907000	410500	410500	410500	410500	2
220	20241119	145400	4028086000	410500	410500	410500	410500	10
221	20241119	145300	4023981000	410500	410500	410500	410500	17
222	20241119	145200	4017002500	410500	410500	410500	410500	7
223	20241119	145100	4014129000	409500	409500	409500	409500	0
224	20241119	145000	4014129000	409500	409500	409500	409500	5
225	20241119	144900	4012081500	409500	409000	409500	409000	11
226	20241119	144800	4007577500	409000	410000	410000	409000	30
227	20241119	144700	3995296500	410500	410500	410500	410500	51
228	20241119	144600	3974361000	410500	411000	411000	410500	56
229	20241119	144500	3951372500	411000	411000	411000	411000	27
230	20241119	144400	3940275500	410500	410500	410500	410500	0
231	20241119	144300	3940275500	410500	410500	410500	410500	3
232	20241119	144200	3939044000	410500	410500	410500	410500	34
233	20241119	144100	3925087000	410500	410500	410500	410000	25
234	20241119	144000	3914827500	411000	411000	411000	410500	37
235	20241119	143900	3899633500	411500	411500	411500	411500	0
236	20241119	143800	3899633500	411500	413000	413000	411500	111
237	20241119	143700	3853817000	413000	415000	415000	413000	48
238	20241119	143600	3833980000	413500	413500	413500	413500	1
239	20241119	143500	3833566500	413500	414000	414000	413500	52
240	20241119	143400	3812040500	414000	414000	414500	414000	70
241	20241119	143300	3783030000	414000	414000	414000	414000	0
242	20241119	143200	3783030000	414000	414000	414000	414000	6
243	20241119	143100	3780546000	414000	414000	414000	414000	0
244	20241119	143000	3780546000	414000	414000	414000	414000	15
245	20241119	142900	3774336000	413500	413500	413500	413500	1
246	20241119	142800	3773922500	414000	414000	414000	414000	1
247	20241119	142700	3773508500	414000	414000	414000	414000	12
248	20241119	142600	3768540500	413000	413000	413000	413000	6
249	20241119	142500	3766062500	412500	412500	412500	412500	0
250	20241119	142400	3766062500	412500	412500	412500	412500	0
251	20241119	142300	3766062500	412500	412500	412500	412500	0
252	20241119	142200	3766062500	412500	412500	412500	412500	1
253	20241119	142100	3765650000	412500	412500	412500	412500	11
254	20241119	142000	3761112500	412500	412500	412500	412500	11
255	20241119	141900	3756575000	412500	412000	412500	412000	18
256	20241119	141800	3749154000	412500	412500	412500	412500	0
257	20241119	141700	3749154000	412500	412500	412500	412500	0
258	20241119	141600	3749154000	412500	412500	412500	412500	18
259	20241119	141500	3741729000	413000	412500	413000	412500	6
260	20241119	141400	3739253500	411000	411000	411000	411000	0
261	20241119	141300	3739253500	411000	411500	411500	411000	12
262	20241119	141200	3734319500	412000	412000	412000	412000	17
263	20241119	141100	3727315500	412000	412000	412000	412000	24
264	20241119	141000	3717427500	411500	411500	411500	411500	0
265	20241119	140900	3717427500	411500	411000	411500	411000	9
266	20241119	140800	3713724500	411000	411000	411000	411000	0
267	20241119	140700	3713724500	411000	411000	411000	411000	0
268	20241119	140600	3713724500	411000	411000	411000	411000	0
269	20241119	140500	3713724500	411000	411000	411000	411000	0
270	20241119	140400	3713724500	411000	411000	411000	411000	0
271	20241119	140300	3713724500	411000	411000	411000	411000	38
272	20241119	140200	3698106500	411500	411500	411500	411500	6
273	20241119	140100	3695637500	411000	411000	411000	411000	15
274	20241119	140000	3689472500	411000	411000	411000	411000	1
275	20241119	135900	3689061500	411000	411000	411000	411000	1
276	20241119	135800	3688650500	411000	411000	411000	411000	0
277	20241119	135700	3688650500	411000	411000	411000	411000	1
278	20241119	135600	3688239500	411000	411500	411500	411000	29
279	20241119	135500	3676318500	411000	411000	411000	411000	1
280	20241119	135400	3675907500	410500	410500	410500	410500	0
281	20241119	135300	3675907500	410500	411500	411500	410500	15
282	20241119	135200	3669736000	412000	413000	413000	412000	128
283	20241119	135100	3616913000	412500	412500	412500	412500	0
284	20241119	135000	3616913000	412500	412500	412500	412500	0
285	20241119	134900	3616913000	412500	412500	412500	412500	0
286	20241119	134800	3616913000	412500	412500	412500	412500	13
287	20241119	134700	3611550500	412500	412500	412500	412500	8
288	20241119	134600	3608250500	412500	412500	412500	412500	0
289	20241119	134500	3608250500	412500	412500	412500	412500	0
290	20241119	134400	3608250500	412500	411500	412500	411500	34
291	20241119	134300	3594253000	411000	411000	411000	411000	2
292	20241119	134200	3593431000	411000	411000	411000	411000	0
293	20241119	134100	3593431000	411000	411000	411000	411000	0
294	20241119	134000	3593431000	411000	410500	411000	410500	17
295	20241119	133900	3586444500	410000	410000	410000	410000	0
296	20241119	133800	3586444500	410000	410000	410000	410000	1
297	20241119	133700	3586034500	410000	410000	410000	410000	0
298	20241119	133600	3586034500	410000	410000	410000	410000	16
299	20241119	133500	3579474500	410000	410500	410500	410000	62
300	20241119	133400	3554034500	410500	410500	410500	410500	1
301	20241119	133300	3553624000	410500	410500	410500	410500	7
302	20241119	133200	3550750500	410000	410000	410000	410000	0
303	20241119	133100	3550750500	410000	410000	410000	410000	2
304	20241119	133000	3549930500	410000	410500	410500	410000	25
305	20241119	132900	3539671500	410500	410000	410500	410000	10
306	20241119	132800	3535569000	410000	410000	410000	410000	15
307	20241119	132700	3529419000	410500	410500	410500	410500	0
308	20241119	132600	3529419000	410500	411000	411000	410500	87
309	20241119	132500	3493705000	410500	410500	410500	410500	7
310	20241119	132400	3490831500	410500	410500	410500	410500	1
311	20241119	132300	3490421000	410500	410000	410500	410000	5
312	20241119	132200	3488369000	410000	410000	410000	410000	31
313	20241119	132100	3475659000	409500	409500	409500	409500	4
314	20241119	132000	3474021000	409500	409500	409500	409500	13
315	20241119	131900	3468697500	409500	409500	409500	409500	0
316	20241119	131800	3468697500	409500	409500	409500	409500	5
317	20241119	131700	3466650000	409500	409500	409500	409500	67
318	20241119	131600	3439213500	409500	409500	409500	409500	16
319	20241119	131500	3432661500	409500	409500	409500	409500	27
320	20241119	131400	3421605000	409500	409000	409500	409000	15
321	20241119	131300	3415465500	409000	409000	409000	409000	0
322	20241119	131200	3415465500	409000	409000	409000	409000	1
323	20241119	131100	3415056500	409000	409000	409000	409000	1
324	20241119	131000	3414647500	409000	408000	409000	408000	33
325	20241119	130900	3401169000	407000	406500	407000	406500	11
326	20241119	130800	3396692500	406500	407500	407500	406500	28
327	20241119	130700	3385308500	408000	408000	408000	408000	2
328	20241119	130600	3384492500	406500	406500	406500	406500	49
329	20241119	130500	3364574000	406000	406000	406000	406000	1
330	20241119	130400	3364168000	406000	406000	406000	406000	1
331	20241119	130300	3363762000	406000	406000	406000	406000	3
332	20241119	130200	3362544000	406000	406000	406000	406000	2
333	20241119	130100	3361732000	406000	405000	406000	405000	211
334	20241119	130000	3276276000	405000	404500	405000	404500	3
335	20241119	125900	3275061500	404500	404500	404500	404500	11
336	20241119	125800	3270612000	404500	404500	404500	404500	0
337	20241119	125700	3270612000	404500	404500	404500	404500	0
338	20241119	125600	3270612000	404500	404500	404500	404500	0
339	20241119	125500	3270612000	404500	404500	404500	404500	40
340	20241119	125400	3254432000	404500	404500	404500	404500	1
341	20241119	125300	3254027500	404500	404500	404500	404500	10
342	20241119	125200	3249982500	404500	404500	404500	404500	0
343	20241119	125100	3249982500	404500	404500	404500	404500	32
344	20241119	125000	3237038500	404500	404500	404500	404500	19
345	20241119	124900	3229353000	404500	404500	404500	404500	17
346	20241119	124800	3222476500	404500	404500	404500	404500	7
347	20241119	124700	3219645000	404500	404500	404500	404500	0
348	20241119	124600	3219645000	404500	405000	405000	404500	16
349	20241119	124500	3213168000	405500	405500	405500	405500	0
350	20241119	124400	3213168000	405500	405500	405500	405500	60
351	20241119	124300	3188838000	405500	405500	405500	405500	69
352	20241119	124200	3160858500	405500	405500	405500	405500	0
353	20241119	124100	3160858500	405500	405500	405500	405500	31
354	20241119	124000	3148288000	405500	405500	405500	405500	0
355	20241119	123900	3148288000	405500	405500	405500	405500	0
356	20241119	123800	3148288000	405500	405500	405500	405500	0
357	20241119	123700	3148288000	405500	406000	406000	405500	87
358	20241119	123600	3112991500	406000	406000	406000	406000	29
359	20241119	123500	3101217500	406000	406000	406000	406000	0
360	20241119	123400	3101217500	406000	406000	406000	406000	3
361	20241119	123300	3099999500	405500	405000	405500	405000	136
362	20241119	123200	3044862000	405000	405000	405000	405000	11
363	20241119	123100	3040407000	405500	405500	405500	405500	1
364	20241119	123000	3040001500	405500	405500	405500	405500	0
365	20241119	122900	3040001500	405500	405500	405500	405500	1
366	20241119	122800	3039596000	405500	405500	405500	405500	35
367	20241119	122700	3025403500	406000	406000	406000	406000	0
368	20241119	122600	3025403500	406000	406500	406500	406000	134
369	20241119	122500	2970972500	406500	405500	406500	405500	54
370	20241119	122400	2949073500	405000	405000	405000	405000	29
371	20241119	122300	2937328500	405000	405000	405000	405000	0
372	20241119	122200	2937328500	405000	405000	405000	405000	0
373	20241119	122100	2937328500	405000	405000	405000	405000	45
374	20241119	122000	2919103500	405000	405000	405000	405000	9
375	20241119	121900	2915458500	405000	405000	405000	405000	0
376	20241119	121800	2915458500	405000	405000	405000	405000	0
377	20241119	121700	2915458500	405000	405000	405000	405000	34
378	20241119	121600	2901688500	405000	405000	405000	405000	9
379	20241119	121500	2898043500	405000	404500	405000	404500	16
380	20241119	121400	2891571000	405000	404500	405000	404500	16
381	20241119	121300	2885091500	404500	404500	404500	404500	57
382	20241119	121200	2862035000	404500	404500	404500	404500	0
383	20241119	121100	2862035000	404500	404500	404500	404500	2
384	20241119	121000	2861226000	404000	404000	404000	404000	0
385	20241119	120900	2861226000	404000	404000	404000	404000	94
386	20241119	120800	2823250000	403500	403500	403500	403500	5
387	20241119	120700	2821232500	403500	403500	403500	403500	15
388	20241119	120600	2815180000	403500	404000	404000	403500	112
389	20241119	120500	2769952000	404000	403500	404000	403500	10
390	20241119	120400	2765912500	404000	404000	404000	404000	62
391	20241119	120300	2740864500	404500	405000	405000	404500	79
392	20241119	120200	2708879000	405000	405500	405500	405000	31
393	20241119	120100	2696309000	405500	405500	405500	405500	0
394	20241119	120000	2696309000	405500	406000	406000	405500	127
395	20241119	115900	2644757500	406000	406000	406000	406000	0
396	20241119	115800	2644757500	406000	406000	406000	406000	4
397	20241119	115700	2643133500	406000	406000	406000	406000	0
398	20241119	115600	2643133500	406000	406500	406500	406000	32
399	20241119	115500	2630141000	406500	406500	406500	406500	1
400	20241119	115400	2629734500	407000	407000	407000	407000	32
401	20241119	115300	2616710500	407000	407000	407000	407000	2
402	20241119	115200	2615896500	407000	406500	407000	406500	31
403	20241119	115100	2603280000	406500	406000	406500	406000	73
404	20241119	115000	2573609500	406500	406500	406500	406500	54
405	20241119	114900	2551658500	406000	406500	406500	406000	150
406	20241119	114800	2490753000	406500	406500	406500	406500	57
407	20241119	114700	2467582500	406500	406500	406500	406500	3
408	20241119	114600	2466363000	406500	406500	406500	406500	3
409	20241119	114500	2465143500	406500	406500	406500	406500	2
410	20241119	114400	2464330500	406500	406500	406500	406500	0
411	20241119	114300	2464330500	406500	406500	406500	406500	37
412	20241119	114200	2449290000	406500	406500	406500	406500	1
413	20241119	114100	2448883500	406500	406500	406500	406500	8
414	20241119	114000	2445631500	406000	406000	406000	406000	0
415	20241119	113900	2445631500	406000	406000	406000	406000	5
416	20241119	113800	2443601500	406500	406500	406500	406000	193
417	20241119	113700	2365162500	406500	406500	406500	406500	55
418	20241119	113600	2342805000	407000	407000	407000	407000	0
419	20241119	113500	2342805000	407000	407000	407000	407000	27
420	20241119	113400	2331816000	407000	407000	407000	407000	1
421	20241119	113300	2331409000	407000	407000	407000	407000	13
422	20241119	113200	2326118000	407000	407000	407000	407000	5
423	20241119	113100	2324083000	407500	407500	407500	407500	53
424	20241119	113000	2302485500	407500	407500	407500	407500	1
425	20241119	112900	2302078000	407500	407500	407500	407000	24
426	20241119	112800	2292299000	407500	407500	407500	407500	12
427	20241119	112700	2287409000	407500	407500	407500	407500	13
428	20241119	112600	2282111500	407000	407500	407500	407000	15
429	20241119	112500	2276005000	407500	407500	407500	407500	0
430	20241119	112400	2276005000	407500	407000	407500	407000	112
431	20241119	112300	2230420500	407000	407000	407000	407000	3
432	20241119	112200	2229199500	407000	407000	407000	407000	2
433	20241119	112100	2228385500	407000	407000	407000	407000	66
434	20241119	112000	2201523500	407000	408500	408500	407000	75
435	20241119	111900	2170914500	408500	409000	409000	408500	90
436	20241119	111800	2134115500	409000	409000	409000	409000	4
437	20241119	111700	2132479500	409000	409000	409000	409000	2
438	20241119	111600	2131661500	409000	409000	409000	409000	3
439	20241119	111500	2130434500	409000	409000	409000	409000	2
440	20241119	111400	2129616500	409500	409500	409500	409500	59
441	20241119	111300	2105456000	410000	410000	410000	410000	0
442	20241119	111200	2105456000	410000	410000	410000	410000	34
443	20241119	111100	2091516000	410000	410000	410000	409500	36
444	20241119	111000	2076765500	410000	410000	410000	410000	2
445	20241119	110900	2075945500	410000	410000	410000	410000	77
446	20241119	110800	2044375500	410000	410000	410000	410000	19
447	20241119	110700	2036585500	409500	409500	409500	409500	2
448	20241119	110600	2035766500	409500	409500	410000	409500	7
449	20241119	110500	2032899000	409500	409500	409500	409500	1
450	20241119	110400	2032489500	409500	409500	409500	409500	0
451	20241119	110300	2032489500	409500	409500	409500	409500	0
452	20241119	110200	2032489500	409500	409500	409500	409500	19
453	20241119	110100	2024709000	409500	409500	409500	409500	0
454	20241119	110000	2024709000	409500	409500	409500	409500	68
455	20241119	105900	1996863000	409500	409500	409500	409500	1
456	20241119	105800	1996453500	409500	409500	409500	409500	10
457	20241119	105700	1992358500	409500	409500	409500	409500	31
458	20241119	105600	1979664000	409500	409500	409500	409500	0
459	20241119	105500	1979664000	409500	409500	409500	409500	53
460	20241119	105400	1957960500	409500	409500	409500	409500	0
461	20241119	105300	1957960500	409500	411000	411000	409500	124
462	20241119	105200	1907091500	411500	411500	411500	411500	0
463	20241119	105100	1907091500	411500	411500	411500	411500	0
464	20241119	105000	1907091500	411500	411500	411500	411500	68
465	20241119	104900	1879109500	411000	411500	411500	411000	22
466	20241119	104800	1870062000	410500	410500	410500	410500	0
467	20241119	104700	1870062000	410500	410500	410500	410500	0
468	20241119	104600	1870062000	410500	410500	410500	410500	0
469	20241119	104500	1870062000	410500	410500	410500	410500	0
470	20241119	104400	1870062000	410500	411000	411000	410500	21
471	20241119	104300	1861438500	412000	410500	412000	410500	142
472	20241119	104200	1803135000	410500	410000	410500	410000	14
473	20241119	104100	1797388500	410000	410000	410000	410000	0
474	20241119	104000	1797388500	410000	410000	410000	410000	0
475	20241119	103900	1797388500	410000	410000	410000	410000	0
476	20241119	103800	1797388500	410000	410000	410000	410000	0
477	20241119	103700	1797388500	410000	410000	410000	410000	0
478	20241119	103600	1797388500	410000	410000	410000	410000	0
479	20241119	103500	1797388500	410000	410000	410000	410000	34
480	20241119	103400	1783448500	410000	410000	410000	410000	0
481	20241119	103300	1783448500	410000	410000	410000	410000	5
482	20241119	103200	1781398500	409500	409500	409500	409500	0
483	20241119	103100	1781398500	409500	409000	409500	409000	151
484	20241119	103000	1719631500	409000	408500	409000	408500	11
485	20241119	102900	1715133000	408500	408500	408500	408500	24
486	20241119	102800	1705329000	408500	409500	409500	408500	50
487	20241119	102700	1684881500	409000	409000	409000	409000	2
488	20241119	102600	1684063500	409000	409000	409000	409000	11
489	20241119	102500	1679564500	409000	411000	411000	409000	39
490	20241119	102400	1663569500	411500	411500	411500	411500	0
491	20241119	102300	1663569500	411500	411000	411500	411000	56
492	20241119	102200	1640526000	411500	411500	411500	411500	13
493	20241119	102100	1635176500	412000	412000	412000	412000	0
494	20241119	102000	1635176500	412000	413000	413000	412000	81
495	20241119	101900	1601785500	413000	412500	413000	412500	8
496	20241119	101800	1598484000	412500	412500	412500	412500	0
497	20241119	101700	1598484000	412500	413000	413000	412500	25
498	20241119	101600	1588169500	414500	412500	414500	412500	30
499	20241119	101500	1575792500	412000	412500	412500	412000	4
500	20241119	101400	1574143000	413000	412000	413000	412000	86
501	20241119	101300	1538698000	412000	412000	412000	412000	10
502	20241119	101200	1534578000	411500	411000	411500	411000	44
503	20241119	101100	1516493000	410500	411500	411500	410500	33
504	20241119	101000	1502914500	411500	412000	412000	411500	16
505	20241119	100900	1496323500	412500	413000	413000	412500	39
506	20241119	100800	1480233500	413000	413000	413000	413000	45
507	20241119	100700	1461648500	413500	414000	414000	413500	34
508	20241119	100600	1447586500	414000	414000	414000	414000	0
509	20241119	100500	1447586500	414000	412500	416000	412500	73
510	20241119	100400	1417374500	412500	412000	412500	412000	33
511	20241119	100300	1403773500	411500	411500	412000	411500	12
512	20241119	100200	1398833000	411500	410500	411500	410500	64
513	20241119	100100	1372555000	409500	409500	409500	409500	0
514	20241119	100000	1372555000	409500	408500	409500	408500	65
515	20241119	095900	1345980500	408500	409000	409000	408500	35
516	20241119	095800	1331674000	409500	409500	409500	409500	3
517	20241119	095700	1330445500	409500	409500	409500	409500	0
518	20241119	095600	1330445500	409500	409500	409500	409500	52
519	20241119	095500	1309151500	410500	408000	410500	408000	101
520	20241119	095400	1267815000	408000	408000	408500	408000	17
521	20241119	095300	1260878500	408000	408000	408000	408000	64
522	20241119	095200	1234766500	408000	408500	408500	408000	82
523	20241119	095100	1201303000	408500	408500	408500	408500	17
524	20241119	095000	1194358500	408500	408500	408500	408500	84
525	20241119	094900	1160044500	408500	408000	408500	408000	26
526	20241119	094800	1149426000	408000	409000	409000	408000	87
527	20241119	094700	1113885500	409500	410500	410500	409500	146
528	20241119	094600	1054000500	410500	410500	410500	410500	1
529	20241119	094500	1053590000	410500	410500	410500	410500	0
530	20241119	094400	1053590000	410500	410500	410500	410500	29
531	20241119	094300	1041685500	410500	410000	410500	410000	35
532	20241119	094200	1027327000	409500	409500	409500	409500	56
533	20241119	094100	1004395000	409500	409500	409500	409500	67
534	20241119	094000	976958500	409000	410500	411000	409000	92
535	20241119	093900	939269000	411000	409500	411000	409500	67
536	20241119	093800	911795500	410000	410000	410000	410000	11
537	20241119	093700	907285500	410000	409000	410500	409000	49
538	20241119	093600	887190000	409500	411500	411500	409500	178
539	20241119	093500	814173500	411500	412000	412000	411500	10
540	20241119	093400	810057000	412000	410500	412000	410500	106
541	20241119	093300	766436000	410500	411500	411500	410500	155
542	20241119	093200	702778000	411500	413500	413500	411500	104
543	20241119	093100	659918500	413500	415000	415000	413500	155
544	20241119	093000	595747500	415000	415000	415000	415000	31
545	20241119	092900	582882500	415000	415500	415500	415000	45
546	20241119	092800	564187500	416000	415500	416000	415500	48
547	20241119	092700	544220000	415500	415500	415500	415500	1
548	20241119	092600	543804500	415500	416000	416000	415500	5
549	20241119	092500	541726000	417000	415500	417000	415500	9
550	20241119	092400	537983500	418000	415500	418000	415500	11
551	20241119	092300	533410500	415000	415000	415000	415000	9
552	20241119	092200	529675500	415000	414500	415000	414000	102
553	20241119	092100	487423000	414000	415000	415000	414000	44
554	20241119	092000	469182000	415500	416000	416000	415000	7
555	20241119	091900	466273500	415500	415500	415500	415000	92
556	20241119	091800	428085000	415500	416500	416500	415000	147
557	20241119	091700	367003500	417000	417500	417500	417000	70
558	20241119	091600	337811500	418000	418000	418000	418000	0
559	20241119	091500	337811500	418000	417000	418000	417000	30
560	20241119	091400	325282500	417000	418000	418000	415500	149
561	20241119	091300	263180000	418500	418000	418500	418000	28
562	20241119	091200	251462500	418000	419000	419000	417000	120
563	20241119	091100	201284000	420000	418500	420500	418500	54
564	20241119	091000	178604500	418500	421500	421500	418500	89
565	20241119	090900	141173000	421500	420500	421500	420500	5
566	20241119	090800	139068000	420500	420500	420500	420500	0
567	20241119	090700	139068000	420500	424500	424500	420000	130
568	20241119	090600	83922000	420500	425000	425000	420500	9
569	20241119	090500	80130000	421000	418500	421000	418000	56
570	20241119	090400	56664000	419000	421000	421000	419000	59
571	20241119	090300	31862500	421500	420500	422000	420500	26
572	20241119	090200	20912500	420500	418500	420500	418500	10
573	20241119	090100	16716500	418500	418500	419500	418500	11
574	20241119	090000	12112000	419000	417500	419000	417500	29