KissMeData/095340/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	195200	4241835200	46550	46550	46550	46550	2336
3	20241114	195100	4241835200	46550	46550	46550	46550	0
4	20241114	195000	4241835200	46550	46550	46550	46550	0
5	20241114	194900	4241835200	46550	46550	46550	46550	0
6	20241114	194800	4241835200	46550	46550	46550	46550	0
7	20241114	194700	4241835200	46550	46550	46550	46550	0
8	20241114	194600	4241835200	46550	46550	46550	46550	0
9	20241114	194500	4241835200	46550	46550	46550	46550	0
10	20241114	194400	4241835200	46550	46550	46550	46550	0
11	20241114	194300	4241835200	46550	46550	46550	46550	0
12	20241114	194200	4241835200	46550	46550	46550	46550	0
13	20241114	194100	4241835200	46550	46550	46550	46550	0
14	20241114	194000	4241835200	46550	46550	46550	46550	0
15	20241114	193900	4241835200	46550	46550	46550	46550	0
16	20241114	193800	4241835200	46550	46550	46550	46550	0
17	20241114	193700	4241835200	46550	46550	46550	46550	0
18	20241114	193600	4241835200	46550	46550	46550	46550	0
19	20241114	193500	4241835200	46550	46550	46550	46550	0
20	20241114	193400	4241835200	46550	46550	46550	46550	0
21	20241114	193300	4241835200	46550	46550	46550	46550	0
22	20241114	193200	4241835200	46550	46550	46550	46550	0
23	20241114	193100	4241835200	46550	46550	46550	46550	0
24	20241114	193000	4241835200	46550	46550	46550	46550	0
25	20241114	192900	4241835200	46550	46550	46550	46550	0
26	20241114	192800	4241835200	46550	46550	46550	46550	0
27	20241114	192700	4241835200	46550	46550	46550	46550	0
28	20241114	192600	4241835200	46550	46550	46550	46550	0
29	20241114	192500	4241835200	46550	46550	46550	46550	0
30	20241114	192400	4241835200	46550	46550	46550	46550	0
31	20241114	192300	4241835200	46550	46550	46550	46550	0
32	20241114	192200	4241835200	46550	46550	46550	46550	2336
33	20241114	192100	4241835200	46550	46550	46550	46550	0
34	20241114	192000	4241835200	46550	46550	46550	46550	0
35	20241114	191900	4241835200	46550	46550	46550	46550	0
36	20241114	191800	4241835200	46550	46550	46550	46550	0
37	20241114	191700	4241835200	46550	46550	46550	46550	0
38	20241114	191600	4241835200	46550	46550	46550	46550	0
39	20241114	191500	4241835200	46550	46550	46550	46550	0
40	20241114	191400	4241835200	46550	46550	46550	46550	0
41	20241114	191300	4241835200	46550	46550	46550	46550	0
42	20241114	191200	4241835200	46550	46550	46550	46550	0
43	20241114	191100	4241835200	46550	46550	46550	46550	0
44	20241114	191000	4241835200	46550	46550	46550	46550	0
45	20241114	190900	4241835200	46550	46550	46550	46550	0
46	20241114	190800	4241835200	46550	46550	46550	46550	0
47	20241114	190700	4241835200	46550	46550	46550	46550	0
48	20241114	190600	4241835200	46550	46550	46550	46550	0
49	20241114	190500	4241835200	46550	46550	46550	46550	0
50	20241114	190400	4241835200	46550	46550	46550	46550	0
51	20241114	190300	4241835200	46550	46550	46550	46550	0
52	20241114	190200	4241835200	46550	46550	46550	46550	0
53	20241114	190100	4241835200	46550	46550	46550	46550	0
54	20241114	190000	4241835200	46550	46550	46550	46550	0
55	20241114	185900	4241835200	46550	46550	46550	46550	0
56	20241114	185800	4241835200	46550	46550	46550	46550	0
57	20241114	185700	4241835200	46550	46550	46550	46550	0
58	20241114	185600	4241835200	46550	46550	46550	46550	0
59	20241114	185500	4241835200	46550	46550	46550	46550	0
60	20241114	185400	4241835200	46550	46550	46550	46550	0
61	20241114	185300	4241835200	46550	46550	46550	46550	0
62	20241114	185200	4241835200	46550	46550	46550	46550	2336
63	20241114	185100	4241835200	46550	46550	46550	46550	0
64	20241114	185000	4241835200	46550	46550	46550	46550	0
65	20241114	184900	4241835200	46550	46550	46550	46550	0
66	20241114	184800	4241835200	46550	46550	46550	46550	0
67	20241114	184700	4241835200	46550	46550	46550	46550	0
68	20241114	184600	4241835200	46550	46550	46550	46550	0
69	20241114	184500	4241835200	46550	46550	46550	46550	0
70	20241114	184400	4241835200	46550	46550	46550	46550	0
71	20241114	184300	4241835200	46550	46550	46550	46550	0
72	20241114	184200	4241835200	46550	46550	46550	46550	0
73	20241114	184100	4241835200	46550	46550	46550	46550	0
74	20241114	184000	4241835200	46550	46550	46550	46550	0
75	20241114	183900	4241835200	46550	46550	46550	46550	0
76	20241114	183800	4241835200	46550	46550	46550	46550	0
77	20241114	183700	4241835200	46550	46550	46550	46550	0
78	20241114	183600	4241835200	46550	46550	46550	46550	0
79	20241114	183500	4241835200	46550	46550	46550	46550	0
80	20241114	183400	4241835200	46550	46550	46550	46550	0
81	20241114	183300	4241835200	46550	46550	46550	46550	0
82	20241114	183200	4241835200	46550	46550	46550	46550	0
83	20241114	183100	4241835200	46550	46550	46550	46550	0
84	20241114	183000	4241835200	46550	46550	46550	46550	0
85	20241114	182900	4241835200	46550	46550	46550	46550	0
86	20241114	182800	4241835200	46550	46550	46550	46550	0
87	20241114	182700	4241835200	46550	46550	46550	46550	0
88	20241114	182600	4241835200	46550	46550	46550	46550	0
89	20241114	182500	4241835200	46550	46550	46550	46550	0
90	20241114	182400	4241835200	46550	46550	46550	46550	0
91	20241114	182300	4241835200	46550	46550	46550	46550	0
92	20241114	182200	4241835200	46550	46550	46550	46550	2336
93	20241114	182100	4241835200	46550	46550	46550	46550	0
94	20241114	182000	4241835200	46550	46550	46550	46550	0
95	20241114	181900	4241835200	46550	46550	46550	46550	0
96	20241114	181800	4241835200	46550	46550	46550	46550	0
97	20241114	181700	4241835200	46550	46550	46550	46550	0
98	20241114	181600	4241835200	46550	46550	46550	46550	0
99	20241114	181500	4241835200	46550	46550	46550	46550	0
100	20241114	181400	4241835200	46550	46550	46550	46550	0
101	20241114	181300	4241835200	46550	46550	46550	46550	0
102	20241114	181200	4241835200	46550	46550	46550	46550	0
103	20241114	181100	4241835200	46550	46550	46550	46550	0
104	20241114	181000	4241835200	46550	46550	46550	46550	0
105	20241114	180900	4241835200	46550	46550	46550	46550	0
106	20241114	180800	4241835200	46550	46550	46550	46550	0
107	20241114	180700	4241835200	46550	46550	46550	46550	0
108	20241114	180600	4241835200	46550	46550	46550	46550	0
109	20241114	180500	4241835200	46550	46550	46550	46550	0
110	20241114	180400	4241835200	46550	46550	46550	46550	0
111	20241114	180300	4241835200	46550	46550	46550	46550	0
112	20241114	180200	4241835200	46550	46550	46550	46550	0
113	20241114	180100	4241835200	46550	46550	46550	46550	0
114	20241114	180000	4241835200	46550	46550	46550	46550	0
115	20241114	175900	4241835200	46550	46550	46550	46550	0
116	20241114	175800	4241835200	46550	46550	46550	46550	0
117	20241114	175700	4241835200	46550	46550	46550	46550	0
118	20241114	175600	4241835200	46550	46550	46550	46550	0
119	20241114	175500	4241835200	46550	46550	46550	46550	0
120	20241114	175400	4241835200	46550	46550	46550	46550	0
121	20241114	175300	4241835200	46550	46550	46550	46550	0
122	20241114	175200	4241835200	46550	46550	46550	46550	2336
123	20241114	175100	4241835200	46550	46550	46550	46550	0
124	20241114	175000	4241835200	46550	46550	46550	46550	0
125	20241114	174900	4241835200	46550	46550	46550	46550	0
126	20241114	174800	4241835200	46550	46550	46550	46550	0
127	20241114	174700	4241835200	46550	46550	46550	46550	0
128	20241114	174600	4241835200	46550	46550	46550	46550	0
129	20241114	174500	4241835200	46550	46550	46550	46550	0
130	20241114	174400	4241835200	46550	46550	46550	46550	0
131	20241114	174300	4241835200	46550	46550	46550	46550	0
132	20241114	174200	4241835200	46550	46550	46550	46550	0
133	20241114	174100	4241835200	46550	46550	46550	46550	0
134	20241114	174000	4241835200	46550	46550	46550	46550	0
135	20241114	173900	4241835200	46550	46550	46550	46550	0
136	20241114	173800	4241835200	46550	46550	46550	46550	0
137	20241114	173700	4241835200	46550	46550	46550	46550	0
138	20241114	173600	4241835200	46550	46550	46550	46550	0
139	20241114	173500	4241835200	46550	46550	46550	46550	0
140	20241114	173400	4241835200	46550	46550	46550	46550	0
141	20241114	173300	4241835200	46550	46550	46550	46550	0
142	20241114	173200	4241835200	46550	46550	46550	46550	0
143	20241114	173100	4241835200	46550	46550	46550	46550	0
144	20241114	173000	4241835200	46550	46550	46550	46550	0
145	20241114	172900	4241835200	46550	46550	46550	46550	0
146	20241114	172800	4241835200	46550	46550	46550	46550	0
147	20241114	172700	4241835200	46550	46550	46550	46550	0
148	20241114	172600	4241835200	46550	46550	46550	46550	0
149	20241114	172500	4241835200	46550	46550	46550	46550	0
150	20241114	172400	4241835200	46550	46550	46550	46550	0
151	20241114	172300	4241835200	46550	46550	46550	46550	0
152	20241114	172200	4241835200	46550	46550	46550	46550	2336
153	20241114	172100	4241835200	46550	46550	46550	46550	0
154	20241114	172000	4241835200	46550	46550	46550	46550	0
155	20241114	171900	4241835200	46550	46550	46550	46550	0
156	20241114	171800	4241835200	46550	46550	46550	46550	0
157	20241114	171700	4241835200	46550	46550	46550	46550	0
158	20241114	171600	4241835200	46550	46550	46550	46550	0
159	20241114	171500	4241835200	46550	46550	46550	46550	0
160	20241114	171400	4241835200	46550	46550	46550	46550	0
161	20241114	171300	4241835200	46550	46550	46550	46550	0
162	20241114	171200	4241835200	46550	46550	46550	46550	0
163	20241114	171100	4241835200	46550	46550	46550	46550	0
164	20241114	171000	4241835200	46550	46550	46550	46550	0
165	20241114	170900	4241835200	46550	46550	46550	46550	0
166	20241114	170800	4241835200	46550	46550	46550	46550	0
167	20241114	170700	4241835200	46550	46550	46550	46550	0
168	20241114	170600	4241835200	46550	46550	46550	46550	0
169	20241114	170500	4241835200	46550	46550	46550	46550	0
170	20241114	170400	4241835200	46550	46550	46550	46550	0
171	20241114	170300	4241835200	46550	46550	46550	46550	0
172	20241114	170200	4241835200	46550	46550	46550	46550	0
173	20241114	170100	4241835200	46550	46550	46550	46550	0
174	20241114	170000	4241835200	46550	46550	46550	46550	0
175	20241114	165900	4241835200	46550	46550	46550	46550	0
176	20241114	165800	4241835200	46550	46550	46550	46550	0
177	20241114	165700	4241835200	46550	46550	46550	46550	0
178	20241114	165600	4241835200	46550	46550	46550	46550	0
179	20241114	165500	4241835200	46550	46550	46550	46550	0
180	20241114	165400	4241835200	46550	46550	46550	46550	0
181	20241114	165300	4241835200	46550	46550	46550	46550	0
182	20241114	165200	4241835200	46550	46550	46550	46550	2336
183	20241114	165100	4241835200	46550	46550	46550	46550	0
184	20241114	165000	4241835200	46550	46550	46550	46550	0
185	20241114	164900	4241835200	46550	46550	46550	46550	0
186	20241114	164800	4241835200	46550	46550	46550	46550	0
187	20241114	164700	4241835200	46550	46550	46550	46550	0
188	20241114	164600	4241835200	46550	46550	46550	46550	0
189	20241114	164500	4241835200	46550	46550	46550	46550	0
190	20241114	164400	4241835200	46550	46550	46550	46550	0
191	20241114	164300	4241835200	46550	46550	46550	46550	0
192	20241114	164200	4241835200	46550	46550	46550	46550	0
193	20241114	164100	4241835200	46550	46550	46550	46550	0
194	20241114	164000	4241835200	46550	46550	46550	46550	0
195	20241114	163900	4241835200	46550	46550	46550	46550	0
196	20241114	163800	4241835200	46550	46550	46550	46550	0
197	20241114	163700	4241835200	46550	46550	46550	46550	0
198	20241114	163600	4241835200	46550	46550	46550	46550	0
199	20241114	163500	4241835200	46550	46550	46550	46550	0
200	20241114	163400	4241835200	46550	46550	46550	46550	0
201	20241114	163300	4241835200	46550	46550	46550	46550	0
202	20241114	163200	4241835200	46550	46550	46550	46550	0
203	20241114	163100	4241835200	46550	46550	46550	46550	0
204	20241114	163000	4241835200	46550	46550	46550	46550	2336
205	20241114	162900	4133094400	46850	46850	46850	46850	0
206	20241114	162800	4133094400	46850	46850	46850	46850	0
207	20241114	162700	4133094400	46850	46850	46850	46850	0
208	20241114	162600	4133094400	46850	46850	46850	46850	0
209	20241114	162500	4133094400	46850	46850	46850	46850	0
210	20241114	162400	4133094400	46850	46850	46850	46850	0
211	20241114	162300	4133094400	46850	46850	46850	46850	0
212	20241114	162200	4133094400	46850	46850	46850	46850	0
213	20241114	162100	4133094400	46850	46850	46850	46850	0
214	20241114	162000	4133094400	46850	46850	46850	46850	0
215	20241114	161900	4133094400	46850	46900	46900	46850	156
216	20241114	161800	4125785300	46900	46900	46950	46850	115
217	20241114	161700	4120394100	46850	47000	47000	46850	324
218	20241114	161600	4105186250	47000	47000	47000	46950	138
219	20241114	161500	4098702800	46950	46950	47000	46950	165
220	20241114	161400	4090953100	46950	46950	47000	46950	135
221	20241114	161300	4084613500	46950	46950	47150	46900	214
222	20241114	161200	4074548250	46950	46900	47100	46900	225
223	20241114	161100	4063972850	46900	46900	47000	46900	107
224	20241114	161000	4058948150	47000	47050	47050	46900	274
225	20241114	160900	4046065250	47050	46950	47050	46950	174
226	20241114	160800	4037881550	46950	47000	47050	46950	210
227	20241114	160700	4028008550	47050	47050	47100	47000	348
228	20241114	160600	4011639450	47050	47050	47100	47050	141
229	20241114	160500	4005002250	47100	47100	47100	47000	231
230	20241114	160400	3994123800	47100	47050	47100	47050	85
231	20241114	160300	3990122200	47050	47100	47100	47050	71
232	20241114	160200	3986779250	47100	47150	47150	47050	98
233	20241114	160100	3982163400	47150	47100	47150	47050	169
234	20241114	160000	3974203500	47150	47150	47150	47100	88
235	20241114	155900	3970054450	47150	47100	47200	47100	163
236	20241114	155800	3962368450	47100	47150	47200	47100	109
237	20241114	155700	3957227500	47150	47150	47200	47150	39
238	20241114	155600	3955387250	47150	47200	47200	47100	230
239	20241114	155500	3944531800	47200	47250	47300	47200	414
240	20241114	155400	3924974200	47300	47250	47300	47250	104
241	20241114	155300	3920057700	47250	47250	47300	47250	39
242	20241114	155200	3918213700	47250	47250	47250	47200	148
243	20241114	155100	3911221150	47300	47300	47300	47250	109
244	20241114	155000	3906069500	47200	47200	47300	47200	255
245	20241114	154900	3894023550	47200	47150	47250	47100	74
246	20241114	154800	3890533250	47100	47250	47250	47100	87
247	20241114	154700	3886428750	47250	47200	47250	47200	86
248	20241114	154600	3882369400	47200	47200	47200	47200	61
249	20241114	154500	3879490200	47200	47150	47200	47150	104
250	20241114	154400	3874584250	47150	47150	47200	47150	71
251	20241114	154300	3871235250	47150	47150	47150	47150	60
252	20241114	154200	3868406250	47150	47100	47150	47100	79
253	20241114	154100	3864683450	47100	47100	47150	47100	59
254	20241114	154000	3861902650	47100	47100	47150	47100	57
255	20241114	153900	3859217900	47150	47100	47150	47100	14
256	20241114	153800	3858558200	47100	47100	47100	47050	57
257	20241114	153700	3855873600	47100	47100	47150	47100	14
258	20241114	153600	3855213950	47200	47200	47200	47200	164
259	20241114	153500	3847473150	47200	47150	47200	47150	211
260	20241114	153400	3837516750	47200	47150	47200	47150	150
261	20241114	153300	3830440750	47200	47200	47200	47150	39
262	20241114	153200	3828601800	47200	47150	47200	47150	75
263	20241114	153100	3825063300	47150	47150	47200	47050	209
264	20241114	153000	3815209100	47150	47200	47200	47150	286
265	20241114	152900	3801710150	47200	47200	47250	47200	79
266	20241114	152800	3797979350	47200	47150	47250	47150	218
267	20241114	152700	3787690350	47200	47200	47200	47150	223
268	20241114	152600	3777175800	47150	47050	47150	47050	169
269	20241114	152500	3769217850	47050	47050	47100	47050	61
270	20241114	152400	3766346000	47050	47050	47100	47050	103
271	20241114	152300	3761498700	47100	47000	47100	47000	173
272	20241114	152200	3753364100	47000	46950	47000	46950	105
273	20241114	152100	3748431750	46950	47000	47000	46950	21
274	20241114	152000	3747445650	47000	46950	47000	46950	32
275	20241114	151900	3745943150	47000	46950	47000	46900	184
276	20241114	151800	3737306100	46950	47000	47000	46900	219
277	20241114	151700	3727014500	47000	47150	47150	46800	86
278	20241114	151600	3722967300	47100	46850	47100	46850	3439
279	20241114	151500	3561731650	46850	46750	46850	46700	122
280	20241114	151400	3556026350	46700	46800	46850	46700	161
281	20241114	151300	3548494500	46750	46700	46850	46700	1002
282	20241114	151200	3501651550	46700	46750	46800	46700	52
283	20241114	151100	3499220500	46800	46800	46800	46750	100
284	20241114	151000	3494541650	46800	46800	46850	46800	556
285	20241114	150900	3468518850	46850	46900	46900	46800	934
286	20241114	150800	3424759950	46900	46900	46950	46850	536
287	20241114	150700	3399622200	46900	46900	46950	46900	28
288	20241114	150600	3398308700	46900	46900	46950	46900	77
289	20241114	150500	3394695550	46950	46950	47000	46950	247
290	20241114	150400	3383098700	46950	47000	47000	46950	605
291	20241114	150300	3354665100	47000	47100	47100	47000	756
292	20241114	150200	3319080850	47100	47100	47150	47100	111
293	20241114	150100	3313849750	47150	47100	47150	47100	77
294	20241114	150000	3310221000	47100	47100	47150	47100	101
295	20241114	145900	3305462100	47100	47100	47100	47100	10
296	20241114	145800	3304991100	47150	47200	47250	47150	440
297	20241114	145700	3284224800	47250	47200	47250	47200	48
298	20241114	145600	3281959100	47200	47200	47250	47150	156
299	20241114	145500	3274596700	47200	47150	47200	47150	337
300	20241114	145400	3258695400	47100	47100	47150	47100	439
301	20241114	145300	3237999700	47100	47150	47150	47100	64
302	20241114	145200	3234985100	47100	47150	47150	47100	93
303	20241114	145100	3230604750	47100	47100	47150	47100	248
304	20241114	145000	3218923600	47100	47100	47150	47100	85
305	20241114	144900	3214918650	47150	47100	47200	47100	184
306	20241114	144800	3206235950	47100	47150	47150	47100	89
307	20241114	144700	3202040250	47150	47200	47200	47150	329
308	20241114	144600	3186511800	47150	47150	47200	47150	113
309	20241114	144500	3181183800	47200	47100	47200	47100	80
310	20241114	144400	3177410050	47100	47100	47150	47100	96
311	20241114	144300	3172885300	47150	47150	47150	47100	369
312	20241114	144200	3155488200	47200	47200	47200	47150	212
313	20241114	144100	3145482000	47200	47200	47250	47200	113
314	20241114	144000	3140148350	47250	47250	47250	47200	83
315	20241114	143900	3136228900	47200	47200	47250	47200	110
316	20241114	143800	3131034150	47200	47200	47250	47200	202
317	20241114	143700	3121497950	47250	47250	47250	47200	264
318	20241114	143600	3109025100	47200	47200	47250	47200	48
319	20241114	143500	3106759350	47200	47250	47250	47200	118
320	20241114	143400	3101185450	47250	47200	47250	47200	74
321	20241114	143300	3097690700	47200	47200	47250	47200	10
322	20241114	143200	3097218650	47200	47250	47250	47200	101
323	20241114	143100	3092446700	47250	47250	47300	47250	149
324	20241114	143000	3085402850	47250	47250	47250	47250	40
325	20241114	142900	3083512850	47250	47250	47300	47250	84
326	20241114	142800	3079541950	47250	47250	47300	47250	109
327	20241114	142700	3074389800	47300	47250	47300	47250	106
328	20241114	142600	3069376150	47250	47250	47300	47250	71
329	20241114	142500	3066021100	47250	47300	47300	47250	38
330	20241114	142400	3064225400	47300	47250	47300	47250	109
331	20241114	142300	3059075000	47250	47250	47250	47250	111
332	20241114	142200	3053830250	47300	47300	47300	47250	117
333	20241114	142100	3048298700	47300	47250	47300	47250	48
334	20241114	142000	3046030550	47250	47250	47300	47250	147
335	20241114	141900	3039084750	47250	47250	47300	47250	56
336	20241114	141800	3036437450	47250	47250	47300	47250	93
337	20241114	141700	3032041450	47250	47250	47300	47250	38
338	20241114	141600	3030245850	47250	47200	47250	47200	152
339	20241114	141500	3023066450	47200	47200	47250	47200	62
340	20241114	141400	3020140000	47200	47300	47350	47200	518
341	20241114	141300	2995655100	47300	47300	47350	47300	38
342	20241114	141200	2993857450	47300	47300	47350	47300	206
343	20241114	141100	2984112600	47300	47350	47400	47300	224
344	20241114	141000	2973506600	47350	47400	47450	47350	733
345	20241114	140900	2938762950	47400	47400	47400	47400	71
346	20241114	140800	2935397550	47400	47400	47450	47400	81
347	20241114	140700	2931558100	47400	47500	47500	47400	175
348	20241114	140600	2923249800	47450	47450	47500	47450	137
349	20241114	140500	2916749100	47450	47450	47500	47450	95
350	20241114	140400	2912240800	47500	47450	47500	47450	79
351	20241114	140300	2908490550	47450	47500	47500	47450	82
352	20241114	140200	2904595750	47500	47550	47550	47500	135
353	20241114	140100	2898178050	47600	47550	47600	47550	43
354	20241114	140000	2896133300	47500	47550	47600	47500	106
355	20241114	135900	2891096050	47550	47500	47600	47500	85
356	20241114	135800	2887053950	47500	47600	47650	47500	102
357	20241114	135700	2882198600	47600	47500	47600	47500	117
358	20241114	135600	2876634800	47550	47500	47550	47500	106
359	20241114	135500	2871597050	47500	47500	47550	47500	97
360	20241114	135400	2866987700	47500	47500	47550	47500	71
361	20241114	135300	2863615150	47500	47550	47550	47500	15
362	20241114	135200	2862902600	47500	47550	47550	47500	57
363	20241114	135100	2860192650	47550	47500	47550	47500	72
364	20241114	135000	2856771400	47450	47450	47500	47400	153
365	20241114	134900	2849509650	47450	47400	47450	47400	208
366	20241114	134800	2839640950	47450	47400	47450	47400	69
367	20241114	134700	2836369300	47400	47400	47450	47400	14
368	20241114	134600	2835705650	47450	47450	47550	47450	139
369	20241114	134500	2829110000	47450	47500	47500	47450	17
370	20241114	134400	2828303300	47600	47600	47650	47550	251
371	20241114	134300	2816348100	47600	47600	47600	47550	128
372	20241114	134200	2810258650	47550	47450	47550	47450	59
373	20241114	134100	2807455900	47450	47450	47500	47450	10
374	20241114	134000	2806981150	47400	47550	47550	47400	231
375	20241114	133900	2796019850	47650	47650	47700	47450	293
376	20241114	133800	2782061750	47650	47500	47650	47500	238
377	20241114	133700	2770736000	47450	47500	47500	47450	14
378	20241114	133600	2770071500	47500	47450	47500	47450	56
379	20241114	133500	2767414200	47450	47350	47550	47300	76
380	20241114	133400	2763810350	47400	47550	47550	47400	41
381	20241114	133300	2761862600	47550	47550	47550	47550	25
382	20241114	133200	2760673850	47600	47650	47650	47550	210
383	20241114	133100	2750667800	47650	47500	47650	47500	166
384	20241114	133000	2742769850	47500	47550	47550	47500	90
385	20241114	132900	2738492050	47500	47550	47550	47500	84
386	20241114	132800	2734498300	47550	47400	47600	47400	294
387	20241114	132700	2720525400	47400	47350	47450	47350	41
388	20241114	132600	2718581400	47350	47300	47550	47300	99
389	20241114	132500	2713885550	47300	47450	47600	47300	411
390	20241114	132400	2694398400	47450	47550	47550	47450	62
391	20241114	132300	2691454450	47550	47700	47700	47550	633
392	20241114	132200	2661291950	47700	47700	47750	47700	92
393	20241114	132100	2656903350	47700	47700	47750	47650	201
394	20241114	132000	2647310450	47700	47650	47750	47650	187
395	20241114	131900	2638392350	47650	47650	47700	47600	329
396	20241114	131800	2622714100	47600	47600	47650	47550	114
397	20241114	131700	2617288650	47600	47500	47600	47500	212
398	20241114	131600	2607202050	47500	47500	47550	47500	178
399	20241114	131500	2598738500	47500	47450	47500	47450	20
400	20241114	131400	2597788950	47450	47600	47600	47450	113
401	20241114	131300	2592418050	47600	47500	47650	47500	101
402	20241114	131200	2587615300	47500	47400	47550	47400	146
403	20241114	131100	2580683550	47450	47450	47500	47450	233
404	20241114	131000	2569617950	47450	47450	47500	47450	191
405	20241114	130900	2560550550	47450	47400	47500	47400	786
406	20241114	130800	2523254500	47350	47400	47450	47350	118
407	20241114	130700	2517661600	47400	47350	47450	47350	152
408	20241114	130600	2510455500	47350	47350	47400	47350	168
409	20241114	130500	2502497150	47350	47350	47350	47350	34
410	20241114	130400	2500887250	47350	47250	47350	47250	152
411	20241114	130300	2493695650	47250	47300	47350	47250	83
412	20241114	130200	2489769900	47300	47350	47350	47300	183
413	20241114	130100	2481105050	47300	47400	47450	47300	120
414	20241114	130000	2475417200	47400	47300	47400	47300	135
415	20241114	125900	2469022750	47350	47400	47400	47300	21
416	20241114	125800	2468029100	47400	47400	47400	47400	151
417	20241114	125700	2460871700	47450	47350	47450	47350	335
418	20241114	125600	2444984650	47350	47350	47400	47350	132
419	20241114	125500	2438732950	47350	47250	47350	47250	270
420	20241114	125400	2425957900	47250	47250	47300	47250	83
421	20241114	125300	2422035200	47250	47200	47300	47200	95
422	20241114	125200	2417546950	47200	47250	47250	47100	139
423	20241114	125100	2410983100	47250	47250	47350	47250	158
424	20241114	125000	2403512450	47250	47250	47250	47250	99
425	20241114	124900	2398834700	47250	47200	47250	47200	77
426	20241114	124800	2395198100	47200	47200	47350	47200	96
427	20241114	124700	2390663650	47200	47150	47250	47100	236
428	20241114	124600	2379524450	47150	47100	47200	47100	95
429	20241114	124500	2375045100	47150	46950	47150	46950	194
430	20241114	124400	2365912300	46950	47050	47100	46950	124
431	20241114	124300	2360078500	47050	46950	47100	46950	109
432	20241114	124200	2354951150	46950	46950	47100	46950	357
433	20241114	124100	2338167150	46950	46900	47000	46900	79
434	20241114	124000	2334457700	46900	46900	46950	46900	201
435	20241114	123900	2325024750	46900	46900	46950	46900	738
436	20241114	123800	2290409850	46950	46900	46950	46900	153
437	20241114	123700	2283230800	46900	46900	46950	46900	51
438	20241114	123600	2280838750	46900	46900	46950	46900	337
439	20241114	123500	2265020100	46900	46950	46950	46900	246
440	20241114	123400	2253471350	46950	47000	47050	46950	500
441	20241114	123300	2229971350	47000	47050	47100	47000	391
442	20241114	123200	2211585600	47050	47050	47100	47050	74
443	20241114	123100	2208103700	47050	47000	47050	47000	101
444	20241114	123000	2203351750	47000	47150	47150	47000	174
445	20241114	122900	2195156200	47150	47150	47200	47150	52
446	20241114	122800	2192704100	47150	47150	47200	47150	42
447	20241114	122700	2190723750	47200	47100	47200	47100	138
448	20241114	122600	2184223250	47100	47000	47150	47000	254
449	20241114	122500	2172264550	47050	47050	47050	47050	48
450	20241114	122400	2170006150	47050	47050	47050	47050	50
451	20241114	122300	2167653650	47050	47050	47100	47000	183
452	20241114	122200	2159043600	47050	47050	47100	47050	83
453	20241114	122100	2155135750	47050	47000	47100	46950	133
454	20241114	122000	2148880100	47000	46950	47050	46900	193
455	20241114	121900	2139815250	46950	46900	46950	46900	762
456	20241114	121800	2104077350	47000	47000	47000	46950	228
457	20241114	121700	2093366800	47000	47100	47100	47000	43
458	20241114	121600	2091341700	47100	47000	47100	47000	148
459	20241114	121500	2084379200	47000	47100	47100	47000	435
460	20241114	121400	2063925350	47100	47150	47150	47100	118
461	20241114	121300	2058362850	47150	47150	47150	47150	21
462	20241114	121200	2057372700	47150	47150	47200	47100	121
463	20241114	121100	2051670400	47150	47200	47250	47150	42
464	20241114	121000	2049686450	47250	47250	47250	47100	150
465	20241114	120900	2042608950	47200	47200	47250	47200	215
466	20241114	120800	2032458550	47200	47100	47200	47100	119
467	20241114	120700	2026848600	47150	47100	47150	47100	44
468	20241114	120600	2024775050	47100	47100	47100	47050	54
469	20241114	120500	2022233300	47050	47100	47150	47050	225
470	20241114	120400	2011634700	47100	47200	47250	47100	216
471	20241114	120300	2001450150	47250	47300	47350	47250	378
472	20241114	120200	1983584950	47150	47250	47250	47150	146
473	20241114	120100	1976692250	47200	47300	47300	47200	177
474	20241114	120000	1968335450	47250	47400	47450	47250	169
475	20241114	115900	1960334750	47300	47400	47500	47300	89
476	20241114	115800	1956116400	47350	47400	47400	47350	73
477	20241114	115700	1952656900	47400	47500	47500	47400	162
478	20241114	115600	1944971300	47400	47300	47500	47300	522
479	20241114	115500	1920239250	47300	47150	47300	47150	332
480	20241114	115400	1904551250	47200	47050	47200	47050	217
481	20241114	115300	1894330000	47050	47200	47200	47050	882
482	20241114	115200	1852771050	47200	47200	47250	47150	149
483	20241114	115100	1845738200	47250	47300	47300	47250	151
484	20241114	115000	1838596950	47350	47300	47350	47200	211
485	20241114	114900	1828614700	47350	47300	47350	47200	194
486	20241114	114800	1819438750	47300	47250	47300	47200	79
487	20241114	114700	1815707150	47250	47250	47300	47150	219
488	20241114	114600	1805358500	47250	47200	47300	47200	179
489	20241114	114500	1796900000	47200	47350	47400	47200	615
490	20241114	114400	1767834400	47400	47350	47450	47300	90
491	20241114	114300	1763572600	47400	47400	47450	47350	120
492	20241114	114200	1757886900	47450	47300	47450	47300	249
493	20241114	114100	1746090450	47400	47400	47450	47300	292
494	20241114	114000	1732267200	47400	47350	47450	47350	62
495	20241114	113900	1729329800	47350	47350	47400	47300	185
496	20241114	113800	1720565100	47350	47350	47400	47300	156
497	20241114	113700	1713176150	47300	47400	47450	47300	25
498	20241114	113600	1711991250	47450	47500	47500	47350	94
499	20241114	113500	1707533650	47400	47450	47450	47400	64
500	20241114	113400	1704498950	47450	47400	47450	47350	91
501	20241114	113300	1700186250	47450	47450	47500	47400	81
502	20241114	113200	1696342850	47450	47500	47500	47350	190
503	20241114	113100	1687323550	47500	47350	47500	47350	103
504	20241114	113000	1682437700	47300	47450	47450	47300	167
505	20241114	112900	1674518750	47450	47400	47500	47400	124
506	20241114	112800	1668637250	47350	47450	47450	47250	134
507	20241114	112700	1662295100	47400	47450	47550	47350	398
508	20241114	112600	1643419550	47450	47600	47600	47450	91
509	20241114	112500	1639093350	47500	47500	47600	47500	69
510	20241114	112400	1635814050	47500	47650	47650	47450	186
511	20241114	112300	1626972150	47600	47650	47700	47550	171
512	20241114	112200	1618827150	47750	47600	47750	47600	212
513	20241114	112100	1608725700	47600	47500	47600	47450	137
514	20241114	112000	1602212700	47500	47600	47600	47500	68
515	20241114	111900	1598981700	47600	47500	47600	47450	111
516	20241114	111800	1593706500	47550	47500	47550	47450	86
517	20241114	111700	1589622450	47450	47700	47700	47450	43
518	20241114	111600	1587577650	47600	47650	47650	47600	71
519	20241114	111500	1584195050	47550	47650	47800	47550	162
520	20241114	111400	1576466400	47600	47550	47600	47500	209
521	20241114	111300	1566520500	47550	47600	47600	47550	85
522	20241114	111200	1562475300	47650	47750	47750	47450	185
523	20241114	111100	1553670250	47600	47500	47600	47500	104
524	20241114	111000	1548726850	47450	47300	47450	47250	388
525	20241114	110900	1530348650	47350	47650	47650	47350	102
526	20241114	110800	1525510250	47650	47800	47800	47100	685
527	20241114	110700	1493065500	47850	47750	47850	47700	102
528	20241114	110600	1488193200	47700	47600	47700	47600	204
529	20241114	110500	1478478250	47600	47550	47650	47450	65
530	20241114	110400	1475386200	47450	47600	47650	47450	264
531	20241114	110300	1462829650	47600	47550	47700	47500	223
532	20241114	110200	1452222000	47500	47450	47550	47450	94
533	20241114	110100	1447757100	47450	47400	47450	47350	174
534	20241114	110000	1439509100	47350	47400	47450	47250	201
535	20241114	105900	1429990300	47400	47550	47600	47400	424
536	20241114	105800	1409846950	47550	47600	47600	47500	97
537	20241114	105700	1405232850	47550	47550	47600	47500	150
538	20241114	105600	1398099350	47600	47700	47700	47550	213
539	20241114	105500	1387952750	47700	47950	47950	47700	63
540	20241114	105400	1384941200	47800	47850	47950	47600	1260
541	20241114	105300	1324719700	47850	47800	47850	47600	315
542	20241114	105200	1309676950	47800	47500	47800	47500	410
543	20241114	105100	1290114900	47500	47500	47600	47450	276
544	20241114	105000	1277004950	47500	47400	47750	47400	1919
545	20241114	104900	1185821750	47450	47300	47450	47300	511
546	20241114	104800	1161601100	47300	47350	47400	47300	150
547	20241114	104700	1154499100	47350	47250	47400	47200	556
548	20241114	104600	1128201350	47200	47300	47350	47150	105
549	20241114	104500	1123241500	47350	47300	47400	47300	895
550	20241114	104400	1080892650	47250	47150	47350	47100	370
551	20241114	104300	1063416000	47150	47050	47150	46900	649
552	20241114	104200	1032885100	46950	46900	47050	46850	350
553	20241114	104100	1016438550	46900	47100	47100	46850	504
554	20241114	104000	992758400	47100	46950	47100	46950	179
555	20241114	103900	984334500	46900	46900	47000	46850	699
556	20241114	103800	951509600	46900	47100	47100	46900	621
557	20241114	103700	922328750	47150	47150	47150	47050	634
558	20241114	103600	892472150	47150	47300	47350	47150	431
559	20241114	103500	872114950	47350	47300	47350	47250	303
560	20241114	103400	857782600	47300	47400	47400	47300	575
561	20241114	103300	830546700	47400	47700	47700	47400	1425
562	20241114	103200	762916100	47750	47750	47750	47750	79
563	20241114	103100	759143850	47750	47800	47900	47750	257
564	20241114	103000	746847350	47800	47500	47800	47500	210
565	20241114	102900	736824000	47500	47500	47650	47500	237
566	20241114	102800	725548750	47500	47500	47500	47500	44
567	20241114	102700	723458750	47550	47550	47600	47400	75
568	20241114	102600	719892550	47550	47450	47550	47400	403
569	20241114	102500	700777650	47500	47600	47600	47450	754
570	20241114	102400	664953050	47700	47700	47750	47600	412
571	20241114	102300	645311350	47700	47850	47950	47700	898
572	20241114	102200	602363850	47900	47900	48100	47900	353
573	20241114	102100	585432150	47900	47950	48250	47850	250
574	20241114	102000	573442950	47900	48350	48350	47850	2152
575	20241114	101900	469972450	48300	48400	48500	48300	304
576	20241114	101800	455260650	48450	48500	48500	48450	266
577	20241114	101700	442370000	48500	48450	48650	48450	273
578	20241114	101600	429127300	48450	48350	48700	48350	451
579	20241114	101500	407233200	48650	48350	48650	48250	485
580	20241114	101400	383760600	48350	48500	48500	48350	890
581	20241114	101300	340668700	48500	48750	48750	48400	481
582	20241114	101200	317333150	48500	48650	48750	48500	378
583	20241114	101100	298968750	48650	48700	48750	48350	419
584	20241114	101000	278575550	48700	48650	48800	48250	437
585	20241114	100900	257295400	48650	48400	48650	48150	397
586	20241114	100800	238027750	48400	48350	48450	48050	190
587	20241114	100700	228837000	48300	48000	48300	48000	182
588	20241114	100600	220078900	48000	48450	48450	48000	1072
589	20241114	100500	168420000	48500	48600	48600	48300	244
590	20241114	100400	156584550	48550	48550	48550	48250	484
591	20241114	100300	133123250	48300	48400	48600	48300	279
592	20241114	100200	119622500	48400	48500	48550	48400	634
593	20241114	100100	88896550	48650	48400	48800	48350	943
594	20241114	100000	43058500	48400	48000	48500	48000	874