KissMeData/365340/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	211800	712163750	44750	44750	44750	44750	393
3	20241121	211700	712163750	44750	44750	44750	44750	0
4	20241121	211600	712163750	44750	44750	44750	44750	0
5	20241121	211500	712163750	44750	44750	44750	44750	0
6	20241121	211400	712163750	44750	44750	44750	44750	0
7	20241121	211300	712163750	44750	44750	44750	44750	0
8	20241121	211200	712163750	44750	44750	44750	44750	0
9	20241121	211100	712163750	44750	44750	44750	44750	0
10	20241121	211000	712163750	44750	44750	44750	44750	0
11	20241121	210900	712163750	44750	44750	44750	44750	0
12	20241121	210800	712163750	44750	44750	44750	44750	0
13	20241121	210700	712163750	44750	44750	44750	44750	0
14	20241121	210600	712163750	44750	44750	44750	44750	0
15	20241121	210500	712163750	44750	44750	44750	44750	0
16	20241121	210400	712163750	44750	44750	44750	44750	0
17	20241121	210300	712163750	44750	44750	44750	44750	0
18	20241121	210200	712163750	44750	44750	44750	44750	0
19	20241121	210100	712163750	44750	44750	44750	44750	0
20	20241121	210000	712163750	44750	44750	44750	44750	0
21	20241121	205900	712163750	44750	44750	44750	44750	0
22	20241121	205800	712163750	44750	44750	44750	44750	0
23	20241121	205700	712163750	44750	44750	44750	44750	0
24	20241121	205600	712163750	44750	44750	44750	44750	0
25	20241121	205500	712163750	44750	44750	44750	44750	0
26	20241121	205400	712163750	44750	44750	44750	44750	0
27	20241121	205300	712163750	44750	44750	44750	44750	0
28	20241121	205200	712163750	44750	44750	44750	44750	0
29	20241121	205100	712163750	44750	44750	44750	44750	0
30	20241121	205000	712163750	44750	44750	44750	44750	0
31	20241121	204900	712163750	44750	44750	44750	44750	0
32	20241121	204800	712163750	44750	44750	44750	44750	393
33	20241121	204700	712163750	44750	44750	44750	44750	0
34	20241121	204600	712163750	44750	44750	44750	44750	0
35	20241121	204500	712163750	44750	44750	44750	44750	0
36	20241121	204400	712163750	44750	44750	44750	44750	0
37	20241121	204300	712163750	44750	44750	44750	44750	0
38	20241121	204200	712163750	44750	44750	44750	44750	0
39	20241121	204100	712163750	44750	44750	44750	44750	0
40	20241121	204000	712163750	44750	44750	44750	44750	0
41	20241121	203900	712163750	44750	44750	44750	44750	0
42	20241121	203800	712163750	44750	44750	44750	44750	0
43	20241121	203700	712163750	44750	44750	44750	44750	0
44	20241121	203600	712163750	44750	44750	44750	44750	0
45	20241121	203500	712163750	44750	44750	44750	44750	0
46	20241121	203400	712163750	44750	44750	44750	44750	0
47	20241121	203300	712163750	44750	44750	44750	44750	0
48	20241121	203200	712163750	44750	44750	44750	44750	0
49	20241121	203100	712163750	44750	44750	44750	44750	0
50	20241121	203000	712163750	44750	44750	44750	44750	0
51	20241121	202900	712163750	44750	44750	44750	44750	0
52	20241121	202800	712163750	44750	44750	44750	44750	0
53	20241121	202700	712163750	44750	44750	44750	44750	0
54	20241121	202600	712163750	44750	44750	44750	44750	0
55	20241121	202500	712163750	44750	44750	44750	44750	0
56	20241121	202400	712163750	44750	44750	44750	44750	0
57	20241121	202300	712163750	44750	44750	44750	44750	0
58	20241121	202200	712163750	44750	44750	44750	44750	0
59	20241121	202100	712163750	44750	44750	44750	44750	0
60	20241121	202000	712163750	44750	44750	44750	44750	0
61	20241121	201900	712163750	44750	44750	44750	44750	0
62	20241121	201800	712163750	44750	44750	44750	44750	393
63	20241121	201700	712163750	44750	44750	44750	44750	0
64	20241121	201600	712163750	44750	44750	44750	44750	0
65	20241121	201500	712163750	44750	44750	44750	44750	0
66	20241121	201400	712163750	44750	44750	44750	44750	0
67	20241121	201300	712163750	44750	44750	44750	44750	0
68	20241121	201200	712163750	44750	44750	44750	44750	0
69	20241121	201100	712163750	44750	44750	44750	44750	0
70	20241121	201000	712163750	44750	44750	44750	44750	0
71	20241121	200900	712163750	44750	44750	44750	44750	0
72	20241121	200800	712163750	44750	44750	44750	44750	0
73	20241121	200700	712163750	44750	44750	44750	44750	0
74	20241121	200600	712163750	44750	44750	44750	44750	0
75	20241121	200500	712163750	44750	44750	44750	44750	0
76	20241121	200400	712163750	44750	44750	44750	44750	0
77	20241121	200300	712163750	44750	44750	44750	44750	0
78	20241121	200200	712163750	44750	44750	44750	44750	0
79	20241121	200100	712163750	44750	44750	44750	44750	0
80	20241121	200000	712163750	44750	44750	44750	44750	0
81	20241121	195900	712163750	44750	44750	44750	44750	0
82	20241121	195800	712163750	44750	44750	44750	44750	0
83	20241121	195700	712163750	44750	44750	44750	44750	0
84	20241121	195600	712163750	44750	44750	44750	44750	0
85	20241121	195500	712163750	44750	44750	44750	44750	0
86	20241121	195400	712163750	44750	44750	44750	44750	0
87	20241121	195300	712163750	44750	44750	44750	44750	0
88	20241121	195200	712163750	44750	44750	44750	44750	0
89	20241121	195100	712163750	44750	44750	44750	44750	0
90	20241121	195000	712163750	44750	44750	44750	44750	0
91	20241121	194900	712163750	44750	44750	44750	44750	0
92	20241121	194800	712163750	44750	44750	44750	44750	393
93	20241121	194700	712163750	44750	44750	44750	44750	0
94	20241121	194600	712163750	44750	44750	44750	44750	0
95	20241121	194500	712163750	44750	44750	44750	44750	0
96	20241121	194400	712163750	44750	44750	44750	44750	0
97	20241121	194300	712163750	44750	44750	44750	44750	0
98	20241121	194200	712163750	44750	44750	44750	44750	0
99	20241121	194100	712163750	44750	44750	44750	44750	0
100	20241121	194000	712163750	44750	44750	44750	44750	0
101	20241121	193900	712163750	44750	44750	44750	44750	0
102	20241121	193800	712163750	44750	44750	44750	44750	0
103	20241121	193700	712163750	44750	44750	44750	44750	0
104	20241121	193600	712163750	44750	44750	44750	44750	0
105	20241121	193500	712163750	44750	44750	44750	44750	0
106	20241121	193400	712163750	44750	44750	44750	44750	0
107	20241121	193300	712163750	44750	44750	44750	44750	0
108	20241121	193200	712163750	44750	44750	44750	44750	0
109	20241121	193100	712163750	44750	44750	44750	44750	0
110	20241121	193000	712163750	44750	44750	44750	44750	0
111	20241121	192900	712163750	44750	44750	44750	44750	0
112	20241121	192800	712163750	44750	44750	44750	44750	0
113	20241121	192700	712163750	44750	44750	44750	44750	0
114	20241121	192600	712163750	44750	44750	44750	44750	0
115	20241121	192500	712163750	44750	44750	44750	44750	0
116	20241121	192400	712163750	44750	44750	44750	44750	0
117	20241121	192300	712163750	44750	44750	44750	44750	0
118	20241121	192200	712163750	44750	44750	44750	44750	0
119	20241121	192100	712163750	44750	44750	44750	44750	0
120	20241121	192000	712163750	44750	44750	44750	44750	0
121	20241121	191900	712163750	44750	44750	44750	44750	0
122	20241121	191800	712163750	44750	44750	44750	44750	393
123	20241121	191700	712163750	44750	44750	44750	44750	0
124	20241121	191600	712163750	44750	44750	44750	44750	0
125	20241121	191500	712163750	44750	44750	44750	44750	0
126	20241121	191400	712163750	44750	44750	44750	44750	0
127	20241121	191300	712163750	44750	44750	44750	44750	0
128	20241121	191200	712163750	44750	44750	44750	44750	0
129	20241121	191100	712163750	44750	44750	44750	44750	0
130	20241121	191000	712163750	44750	44750	44750	44750	0
131	20241121	190900	712163750	44750	44750	44750	44750	0
132	20241121	190800	712163750	44750	44750	44750	44750	0
133	20241121	190700	712163750	44750	44750	44750	44750	0
134	20241121	190600	712163750	44750	44750	44750	44750	0
135	20241121	190500	712163750	44750	44750	44750	44750	0
136	20241121	190400	712163750	44750	44750	44750	44750	0
137	20241121	190300	712163750	44750	44750	44750	44750	0
138	20241121	190200	712163750	44750	44750	44750	44750	0
139	20241121	190100	712163750	44750	44750	44750	44750	0
140	20241121	190000	712163750	44750	44750	44750	44750	0
141	20241121	185900	712163750	44750	44750	44750	44750	0
142	20241121	185800	712163750	44750	44750	44750	44750	0
143	20241121	185700	712163750	44750	44750	44750	44750	0
144	20241121	185600	712163750	44750	44750	44750	44750	0
145	20241121	185500	712163750	44750	44750	44750	44750	0
146	20241121	185400	712163750	44750	44750	44750	44750	0
147	20241121	185300	712163750	44750	44750	44750	44750	0
148	20241121	185200	712163750	44750	44750	44750	44750	0
149	20241121	185100	712163750	44750	44750	44750	44750	0
150	20241121	185000	712163750	44750	44750	44750	44750	0
151	20241121	184900	712163750	44750	44750	44750	44750	0
152	20241121	184800	712163750	44750	44750	44750	44750	393
153	20241121	184700	712163750	44750	44750	44750	44750	0
154	20241121	184600	712163750	44750	44750	44750	44750	0
155	20241121	184500	712163750	44750	44750	44750	44750	0
156	20241121	184400	712163750	44750	44750	44750	44750	0
157	20241121	184300	712163750	44750	44750	44750	44750	0
158	20241121	184200	712163750	44750	44750	44750	44750	0
159	20241121	184100	712163750	44750	44750	44750	44750	0
160	20241121	184000	712163750	44750	44750	44750	44750	0
161	20241121	183900	712163750	44750	44750	44750	44750	0
162	20241121	183800	712163750	44750	44750	44750	44750	0
163	20241121	183700	712163750	44750	44750	44750	44750	0
164	20241121	183600	712163750	44750	44750	44750	44750	0
165	20241121	183500	712163750	44750	44750	44750	44750	0
166	20241121	183400	712163750	44750	44750	44750	44750	0
167	20241121	183300	712163750	44750	44750	44750	44750	0
168	20241121	183200	712163750	44750	44750	44750	44750	0
169	20241121	183100	712163750	44750	44750	44750	44750	0
170	20241121	183000	712163750	44750	44750	44750	44750	0
171	20241121	182900	712163750	44750	44750	44750	44750	0
172	20241121	182800	712163750	44750	44750	44750	44750	0
173	20241121	182700	712163750	44750	44750	44750	44750	0
174	20241121	182600	712163750	44750	44750	44750	44750	0
175	20241121	182500	712163750	44750	44750	44750	44750	0
176	20241121	182400	712163750	44750	44750	44750	44750	0
177	20241121	182300	712163750	44750	44750	44750	44750	0
178	20241121	182200	712163750	44750	44750	44750	44750	0
179	20241121	182100	712163750	44750	44750	44750	44750	0
180	20241121	182000	712163750	44750	44750	44750	44750	0
181	20241121	181900	712163750	44750	44750	44750	44750	0
182	20241121	181800	712163750	44750	44750	44750	44750	393
183	20241121	181700	712163750	44750	44750	44750	44750	0
184	20241121	181600	712163750	44750	44750	44750	44750	0
185	20241121	181500	712163750	44750	44750	44750	44750	0
186	20241121	181400	712163750	44750	44750	44750	44750	0
187	20241121	181300	712163750	44750	44750	44750	44750	0
188	20241121	181200	712163750	44750	44750	44750	44750	0
189	20241121	181100	712163750	44750	44750	44750	44750	0
190	20241121	181000	712163750	44750	44750	44750	44750	0
191	20241121	180900	712163750	44750	44750	44750	44750	0
192	20241121	180800	712163750	44750	44750	44750	44750	0
193	20241121	180700	712163750	44750	44750	44750	44750	0
194	20241121	180600	712163750	44750	44750	44750	44750	0
195	20241121	180500	712163750	44750	44750	44750	44750	0
196	20241121	180400	712163750	44750	44750	44750	44750	0
197	20241121	180300	712163750	44750	44750	44750	44750	0
198	20241121	180200	712163750	44750	44750	44750	44750	0
199	20241121	180100	712163750	44750	44750	44750	44750	0
200	20241121	180000	712163750	44750	44750	44750	44750	0
201	20241121	175900	712163750	44750	44750	44750	44750	0
202	20241121	175800	712163750	44750	44750	44750	44750	0
203	20241121	175700	712163750	44750	44750	44750	44750	0
204	20241121	175600	712163750	44750	44750	44750	44750	0
205	20241121	175500	712163750	44750	44750	44750	44750	0
206	20241121	175400	712163750	44750	44750	44750	44750	0
207	20241121	175300	712163750	44750	44750	44750	44750	0
208	20241121	175200	712163750	44750	44750	44750	44750	0
209	20241121	175100	712163750	44750	44750	44750	44750	0
210	20241121	175000	712163750	44750	44750	44750	44750	0
211	20241121	174900	712163750	44750	44750	44750	44750	0
212	20241121	174800	712163750	44750	44750	44750	44750	393
213	20241121	174700	712163750	44750	44750	44750	44750	0
214	20241121	174600	712163750	44750	44750	44750	44750	0
215	20241121	174500	712163750	44750	44750	44750	44750	0
216	20241121	174400	712163750	44750	44750	44750	44750	0
217	20241121	174300	712163750	44750	44750	44750	44750	0
218	20241121	174200	712163750	44750	44750	44750	44750	0
219	20241121	174100	712163750	44750	44750	44750	44750	0
220	20241121	174000	712163750	44750	44750	44750	44750	0
221	20241121	173900	712163750	44750	44750	44750	44750	0
222	20241121	173800	712163750	44750	44750	44750	44750	0
223	20241121	173700	712163750	44750	44750	44750	44750	0
224	20241121	173600	712163750	44750	44750	44750	44750	0
225	20241121	173500	712163750	44750	44750	44750	44750	0
226	20241121	173400	712163750	44750	44750	44750	44750	0
227	20241121	173300	712163750	44750	44750	44750	44750	0
228	20241121	173200	712163750	44750	44750	44750	44750	0
229	20241121	173100	712163750	44750	44750	44750	44750	0
230	20241121	173000	712163750	44750	44750	44750	44750	0
231	20241121	172900	712163750	44750	44750	44750	44750	0
232	20241121	172800	712163750	44750	44750	44750	44750	0
233	20241121	172700	712163750	44750	44750	44750	44750	0
234	20241121	172600	712163750	44750	44750	44750	44750	0
235	20241121	172500	712163750	44750	44750	44750	44750	0
236	20241121	172400	712163750	44750	44750	44750	44750	0
237	20241121	172300	712163750	44750	44750	44750	44750	0
238	20241121	172200	712163750	44750	44750	44750	44750	0
239	20241121	172100	712163750	44750	44750	44750	44750	0
240	20241121	172000	712163750	44750	44750	44750	44750	0
241	20241121	171900	712163750	44750	44750	44750	44750	0
242	20241121	171800	712163750	44750	44750	44750	44750	393
243	20241121	171700	712163750	44750	44750	44750	44750	0
244	20241121	171600	712163750	44750	44750	44750	44750	0
245	20241121	171500	712163750	44750	44750	44750	44750	0
246	20241121	171400	712163750	44750	44750	44750	44750	0
247	20241121	171300	712163750	44750	44750	44750	44750	0
248	20241121	171200	712163750	44750	44750	44750	44750	0
249	20241121	171100	712163750	44750	44750	44750	44750	0
250	20241121	171000	712163750	44750	44750	44750	44750	0
251	20241121	170900	712163750	44750	44750	44750	44750	0
252	20241121	170800	712163750	44750	44750	44750	44750	0
253	20241121	170700	712163750	44750	44750	44750	44750	0
254	20241121	170600	712163750	44750	44750	44750	44750	0
255	20241121	170500	712163750	44750	44750	44750	44750	0
256	20241121	170400	712163750	44750	44750	44750	44750	0
257	20241121	170300	712163750	44750	44750	44750	44750	0
258	20241121	170200	712163750	44750	44750	44750	44750	0
259	20241121	170100	712163750	44750	44750	44750	44750	0
260	20241121	170000	712163750	44750	44750	44750	44750	0
261	20241121	165900	712163750	44750	44750	44750	44750	0
262	20241121	165800	712163750	44750	44750	44750	44750	0
263	20241121	165700	712163750	44750	44750	44750	44750	0
264	20241121	165600	712163750	44750	44750	44750	44750	0
265	20241121	165500	712163750	44750	44750	44750	44750	0
266	20241121	165400	712163750	44750	44750	44750	44750	0
267	20241121	165300	712163750	44750	44750	44750	44750	0
268	20241121	165200	712163750	44750	44750	44750	44750	0
269	20241121	165100	712163750	44750	44750	44750	44750	0
270	20241121	165000	712163750	44750	44750	44750	44750	0
271	20241121	164900	712163750	44750	44750	44750	44750	0
272	20241121	164800	712163750	44750	44750	44750	44750	393
273	20241121	164700	712163750	44750	44750	44750	44750	0
274	20241121	164600	712163750	44750	44750	44750	44750	0
275	20241121	164500	712163750	44750	44750	44750	44750	0
276	20241121	164400	712163750	44750	44750	44750	44750	0
277	20241121	164300	712163750	44750	44750	44750	44750	0
278	20241121	164200	712163750	44750	44750	44750	44750	0
279	20241121	164100	712163750	44750	44750	44750	44750	0
280	20241121	164000	712163750	44750	44750	44750	44750	0
281	20241121	163900	712163750	44750	44750	44750	44750	0
282	20241121	163800	712163750	44750	44750	44750	44750	0
283	20241121	163700	712163750	44750	44750	44750	44750	0
284	20241121	163600	712163750	44750	44750	44750	44750	0
285	20241121	163500	712163750	44750	44750	44750	44750	0
286	20241121	163400	712163750	44750	44750	44750	44750	0
287	20241121	163300	712163750	44750	44750	44750	44750	0
288	20241121	163200	712163750	44750	44750	44750	44750	0
289	20241121	163100	712163750	44750	44750	44750	44750	0
290	20241121	163000	712163750	44750	44750	44750	44750	0
291	20241121	162900	712163750	44750	44750	44750	44750	0
292	20241121	162800	712163750	44750	44750	44750	44750	0
293	20241121	162700	712163750	44750	44750	44750	44750	0
294	20241121	162600	712163750	44750	44750	44750	44750	0
295	20241121	162500	712163750	44750	44750	44750	44750	0
296	20241121	162400	712163750	44750	44750	44750	44750	0
297	20241121	162300	712163750	44750	44750	44750	44750	0
298	20241121	162200	712163750	44750	44750	44750	44750	0
299	20241121	162100	712163750	44750	44750	44750	44750	0
300	20241121	162000	712163750	44750	44750	44750	44750	0
301	20241121	161900	712163750	44750	44750	44750	44750	0
302	20241121	161800	712163750	44750	44750	44750	44750	393
303	20241121	161700	712163750	44750	44750	44750	44750	0
304	20241121	161600	712163750	44750	44750	44750	44750	0
305	20241121	161500	712163750	44750	44750	44750	44750	0
306	20241121	161400	712163750	44750	44750	44750	44750	0
307	20241121	161300	712163750	44750	44750	44750	44750	0
308	20241121	161200	712163750	44750	44750	44750	44750	0
309	20241121	161100	712163750	44750	44750	44750	44750	0
310	20241121	161000	712163750	44750	44750	44750	44750	0
311	20241121	160900	712163750	44750	44750	44750	44750	0
312	20241121	160800	712163750	44750	44750	44750	44750	0
313	20241121	160700	712163750	44750	44750	44750	44750	0
314	20241121	160600	712163750	44750	44750	44750	44750	0
315	20241121	160500	712163750	44750	44750	44750	44750	0
316	20241121	160400	712163750	44750	44750	44750	44750	0
317	20241121	160300	712163750	44750	44750	44750	44750	0
318	20241121	160200	712163750	44750	44750	44750	44750	0
319	20241121	160100	712163750	44750	44750	44750	44750	0
320	20241121	160000	712163750	44750	44750	44750	44750	0
321	20241121	155900	712163750	44750	44750	44750	44750	0
322	20241121	155800	712163750	44750	44750	44750	44750	0
323	20241121	155700	712163750	44750	44750	44750	44750	0
324	20241121	155600	712163750	44750	44750	44750	44750	0
325	20241121	155500	712163750	44750	44750	44750	44750	0
326	20241121	155400	712163750	44750	44750	44750	44750	0
327	20241121	155300	712163750	44750	44750	44750	44750	0
328	20241121	155200	712163750	44750	44750	44750	44750	0
329	20241121	155100	712163750	44750	44750	44750	44750	0
330	20241121	155000	712163750	44750	44750	44750	44750	0
331	20241121	154900	712163750	44750	44750	44750	44750	0
332	20241121	154800	712163750	44750	44750	44750	44750	393
333	20241121	154700	712163750	44750	44750	44750	44750	0
334	20241121	154600	712163750	44750	44750	44750	44750	0
335	20241121	154500	712163750	44750	44750	44750	44750	0
336	20241121	154400	712163750	44750	44750	44750	44750	0
337	20241121	154300	712163750	44750	44750	44750	44750	0
338	20241121	154200	712163750	44750	44750	44750	44750	0
339	20241121	154100	712163750	44750	44750	44750	44750	0
340	20241121	154000	712163750	44750	44750	44750	44750	0
341	20241121	153900	712163750	44750	44750	44750	44750	0
342	20241121	153800	712163750	44750	44750	44750	44750	0
343	20241121	153700	712163750	44750	44750	44750	44750	0
344	20241121	153600	712163750	44750	44750	44750	44750	0
345	20241121	153500	712163750	44750	44750	44750	44750	0
346	20241121	153400	712163750	44750	44750	44750	44750	0
347	20241121	153300	712163750	44750	44750	44750	44750	0
348	20241121	153200	712163750	44750	44750	44750	44750	0
349	20241121	153100	712163750	44750	44750	44750	44750	0
350	20241121	153000	712163750	44750	44750	44750	44750	393
351	20241121	152900	694577000	44750	44750	44750	44750	0
352	20241121	152800	694577000	44750	44750	44750	44750	0
353	20241121	152700	694577000	44750	44750	44750	44750	0
354	20241121	152600	694577000	44750	44750	44750	44750	0
355	20241121	152500	694577000	44750	44750	44750	44750	0
356	20241121	152400	694577000	44750	44750	44750	44750	0
357	20241121	152300	694577000	44750	44750	44750	44750	0
358	20241121	152200	694577000	44750	44750	44750	44750	0
359	20241121	152100	694577000	44750	44750	44750	44750	0
360	20241121	152000	694577000	44750	44750	44750	44750	0
361	20241121	151900	694577000	44750	44700	44750	44700	146
362	20241121	151800	688043600	44700	44700	44700	44700	1
363	20241121	151700	687998900	44700	44700	44700	44700	45
364	20241121	151600	685987400	44700	44700	44700	44700	88
365	20241121	151500	682053800	44700	44700	44700	44700	6
366	20241121	151400	681785600	44700	44700	44700	44700	35
367	20241121	151300	680221100	44700	44700	44700	44700	1
368	20241121	151200	680176400	44500	44500	44500	44500	0
369	20241121	151100	680176400	44500	44500	44500	44500	0
370	20241121	151000	680176400	44500	44700	44700	44500	24
371	20241121	150900	679108200	44700	44700	44700	44550	33
372	20241121	150800	677635050	44750	44750	44750	44750	5
373	20241121	150700	677411300	44700	44600	44700	44600	704
374	20241121	150600	645944800	44600	44600	44600	44600	2
375	20241121	150500	645855600	44600	44600	44600	44600	1
376	20241121	150400	645811000	44600	44600	44600	44600	3
377	20241121	150300	645677200	44650	44650	44650	44650	0
378	20241121	150200	645677200	44650	44650	44650	44650	0
379	20241121	150100	645677200	44650	44650	44650	44650	21
380	20241121	150000	644739550	44650	44650	44650	44650	38
381	20241121	145900	643042850	44650	44650	44650	44650	35
382	20241121	145800	641480100	44600	44650	44650	44600	6
383	20241121	145700	641212450	44650	44650	44650	44650	27
384	20241121	145600	640006900	44650	44650	44650	44650	17
385	20241121	145500	639247850	44650	44500	44650	44500	3
386	20241121	145400	639114050	44650	44650	44650	44650	0
387	20241121	145300	639114050	44650	44650	44650	44650	83
388	20241121	145200	635408100	44650	44650	44650	44650	0
389	20241121	145100	635408100	44650	44650	44650	44650	10
390	20241121	145000	634961600	44650	44650	44650	44650	316
391	20241121	144900	620852200	44650	44650	44650	44650	0
392	20241121	144800	620852200	44650	44650	44650	44650	0
393	20241121	144700	620852200	44650	44650	44650	44650	10
394	20241121	144600	620405700	44650	44650	44650	44650	0
395	20241121	144500	620405700	44650	44650	44700	44650	46
396	20241121	144400	618351300	44650	44650	44650	44650	0
397	20241121	144300	618351300	44650	44650	44700	44650	59
398	20241121	144200	615714500	44700	44700	44700	44700	0
399	20241121	144100	615714500	44700	44700	44700	44700	0
400	20241121	144000	615714500	44700	44700	44700	44700	0
401	20241121	143900	615714500	44700	44700	44700	44700	135
402	20241121	143800	609680000	44700	44700	44700	44700	0
403	20241121	143700	609680000	44700	44700	44700	44700	1
404	20241121	143600	609635300	44700	44650	44700	44650	168
405	20241121	143500	602130250	44650	44650	44650	44650	1
406	20241121	143400	602085600	44600	44600	44600	44600	5
407	20241121	143300	601862600	44600	44650	44650	44600	67
408	20241121	143200	598871100	44650	44650	44650	44650	1
409	20241121	143100	598826450	44650	44650	44650	44650	0
410	20241121	143000	598826450	44650	44700	44700	44650	10
411	20241121	142900	598379500	44650	44650	44650	44650	13
412	20241121	142800	597799050	44650	44650	44650	44650	85
413	20241121	142700	594003800	44700	44700	44700	44700	1
414	20241121	142600	593959100	44650	44650	44650	44650	172
415	20241121	142500	586279300	44650	44650	44650	44650	0
416	20241121	142400	586279300	44650	44650	44650	44650	11
417	20241121	142300	585788150	44650	44650	44650	44650	2
418	20241121	142200	585698850	44650	44650	44650	44650	1
419	20241121	142100	585654200	44650	44650	44650	44650	135
420	20241121	142000	579626450	44700	44650	44700	44650	323
421	20241121	141900	565202700	44650	44650	44650	44650	1
422	20241121	141800	565158050	44650	44650	44650	44650	52
423	20241121	141700	562836250	44650	44600	44650	44600	11
424	20241121	141600	562345200	44650	44650	44650	44650	3
425	20241121	141500	562211250	44600	44450	44600	44450	702
426	20241121	141400	530962100	44450	44450	44450	44450	0
427	20241121	141300	530962100	44450	44450	44450	44450	80
428	20241121	141200	527406100	44450	44450	44450	44450	5
429	20241121	141100	527183850	44450	44450	44450	44450	88
430	20241121	141000	523272250	44400	44400	44400	44400	92
431	20241121	140900	519187450	44350	44350	44350	44350	0
432	20241121	140800	519187450	44350	44350	44350	44350	1
433	20241121	140700	519143100	44400	44400	44400	44400	2
434	20241121	140600	519054300	44350	44350	44350	44350	0
435	20241121	140500	519054300	44350	44350	44350	44350	0
436	20241121	140400	519054300	44350	44350	44350	44350	40
437	20241121	140300	517280300	44400	44400	44400	44400	0
438	20241121	140200	517280300	44400	44400	44400	44400	35
439	20241121	140100	515726300	44300	44450	44450	44300	25
440	20241121	140000	514618350	44450	44450	44450	44450	44
441	20241121	135900	512662550	44450	44450	44450	44450	0
442	20241121	135800	512662550	44450	44450	44450	44450	1
443	20241121	135700	512618100	44450	44450	44450	44450	1
444	20241121	135600	512573650	44450	44450	44450	44450	5
445	20241121	135500	512351400	44450	44450	44450	44450	1
446	20241121	135400	512306950	44450	44450	44450	44450	0
447	20241121	135300	512306950	44450	44450	44450	44450	0
448	20241121	135200	512306950	44450	44450	44450	44450	12
449	20241121	135100	511773550	44450	44450	44450	44450	32
450	20241121	135000	510351150	44500	44450	44500	44450	7
451	20241121	134900	510039900	44450	44450	44450	44450	47
452	20241121	134800	507950750	44300	44400	44400	44300	41
453	20241121	134700	506130450	44450	44450	44450	44450	5
454	20241121	134600	505908200	44450	44450	44450	44450	92
455	20241121	134500	501818800	44450	44450	44450	44450	0
456	20241121	134400	501818800	44450	44450	44450	44450	0
457	20241121	134300	501818800	44450	44450	44450	44450	121
458	20241121	134200	496440350	44450	44450	44450	44450	1
459	20241121	134100	496395900	44450	44450	44450	44450	1
460	20241121	134000	496351450	44450	44450	44450	44450	147
461	20241121	133900	489817300	44500	44500	44500	44500	0
462	20241121	133800	489817300	44500	44500	44500	44500	18
463	20241121	133700	489016300	44500	44500	44500	44500	0
464	20241121	133600	489016300	44500	44500	44500	44500	3
465	20241121	133500	488882800	44450	44450	44450	44450	0
466	20241121	133400	488882800	44450	44400	44450	44400	35
467	20241121	133300	487327150	44400	44350	44400	44350	75
468	20241121	133200	483998150	44200	44300	44300	44200	18
469	20241121	133100	483202250	44350	44250	44350	44250	44
470	20241121	133000	481253150	44300	44300	44300	44250	17
471	20241121	132900	480500250	44300	44300	44300	44300	0
472	20241121	132800	480500250	44300	44300	44300	44300	1
473	20241121	132700	480455950	44300	44300	44300	44300	1
474	20241121	132600	480411650	44300	44300	44300	44300	0
475	20241121	132500	480411650	44300	44300	44300	44300	0
476	20241121	132400	480411650	44300	44300	44300	44300	2
477	20241121	132300	480323050	44350	44350	44350	44350	0
478	20241121	132200	480323050	44350	44350	44350	44350	0
479	20241121	132100	480323050	44350	44350	44350	44350	1
480	20241121	132000	480278700	44350	44350	44350	44350	1
481	20241121	131900	480234350	44400	44400	44400	44400	27
482	20241121	131800	479035550	44400	44400	44400	44400	0
483	20241121	131700	479035550	44400	44400	44400	44400	12
484	20241121	131600	478502750	44400	44400	44400	44400	0
485	20241121	131500	478502750	44400	44400	44400	44400	1
486	20241121	131400	478458350	44400	44400	44400	44400	2
487	20241121	131300	478369550	44400	44400	44400	44400	48
488	20241121	131200	476238350	44350	44350	44400	44350	60
489	20241121	131100	473577250	44300	44300	44300	44300	0
490	20241121	131000	473577250	44300	44300	44300	44300	18
491	20241121	130900	472779850	44300	44250	44300	44250	46
492	20241121	130800	470743050	44200	44200	44200	44200	0
493	20241121	130700	470743050	44200	44200	44200	44200	0
494	20241121	130600	470743050	44200	44200	44200	44200	0
495	20241121	130500	470743050	44200	44200	44200	44200	0
496	20241121	130400	470743050	44200	44200	44200	44200	20
497	20241121	130300	469859050	44350	44350	44350	44350	1
498	20241121	130200	469814700	44350	44350	44350	44350	0
499	20241121	130100	469814700	44350	44350	44350	44350	0
500	20241121	130000	469814700	44350	44350	44350	44350	1
501	20241121	125900	469770350	44300	44300	44300	44300	0
502	20241121	125800	469770350	44300	44200	44300	44200	61
503	20241121	125700	467068350	44200	44200	44200	44200	0
504	20241121	125600	467068350	44200	44200	44200	44200	66
505	20241121	125500	464151150	44150	44150	44150	44150	1
506	20241121	125400	464107000	44150	44150	44150	44150	78
507	20241121	125300	460663300	44150	44150	44150	44150	52
508	20241121	125200	458367500	44100	44100	44100	44100	0
509	20241121	125100	458367500	44100	44100	44100	44100	0
510	20241121	125000	458367500	44100	44100	44100	44100	5
511	20241121	124900	458147000	44100	44100	44100	44100	1
512	20241121	124800	458102900	44100	44100	44100	44100	0
513	20241121	124700	458102900	44100	44100	44100	44100	10
514	20241121	124600	457661900	44050	44050	44050	44050	0
515	20241121	124500	457661900	44050	44050	44050	44050	0
516	20241121	124400	457661900	44050	44050	44050	44050	0
517	20241121	124300	457661900	44050	44050	44050	44050	0
518	20241121	124200	457661900	44050	44050	44050	44050	0
519	20241121	124100	457661900	44050	44050	44050	44050	0
520	20241121	124000	457661900	44050	44050	44050	44050	0
521	20241121	123900	457661900	44050	44050	44050	44050	5
522	20241121	123800	457441650	44050	44050	44050	44050	0
523	20241121	123700	457441650	44050	44050	44050	44050	0
524	20241121	123600	457441650	44050	44050	44050	44050	0
525	20241121	123500	457441650	44050	44050	44050	44050	0
526	20241121	123400	457441650	44050	44050	44050	44050	0
527	20241121	123300	457441650	44050	44050	44050	44050	10
528	20241121	123200	457001150	44200	44200	44200	44200	0
529	20241121	123100	457001150	44200	44200	44200	44200	0
530	20241121	123000	457001150	44200	44200	44200	44200	0
531	20241121	122900	457001150	44200	44200	44200	44200	0
532	20241121	122800	457001150	44200	44200	44200	44200	0
533	20241121	122700	457001150	44200	44200	44200	44200	5
534	20241121	122600	456780150	44150	44150	44150	44150	66
535	20241121	122500	453866250	44050	44050	44050	44050	0
536	20241121	122400	453866250	44050	44050	44050	44050	0
537	20241121	122300	453866250	44050	44050	44050	44050	0
538	20241121	122200	453866250	44050	44050	44050	44050	0
539	20241121	122100	453866250	44050	44050	44050	44050	0
540	20241121	122000	453866250	44050	44050	44050	44050	0
541	20241121	121900	453866250	44050	44050	44050	44050	0
542	20241121	121800	453866250	44050	44050	44050	44050	0
543	20241121	121700	453866250	44050	44050	44050	44050	0
544	20241121	121600	453866250	44050	44050	44050	44050	0
545	20241121	121500	453866250	44050	44050	44050	44050	1
546	20241121	121400	453822200	44050	44000	44050	44000	20
547	20241121	121300	452941250	44050	44100	44150	44050	51
548	20241121	121200	450692900	44050	44050	44050	44050	0
549	20241121	121100	450692900	44050	44050	44050	44050	0
550	20241121	121000	450692900	44050	44150	44150	44050	69
551	20241121	120900	447650650	44050	44050	44050	44050	140
552	20241121	120800	441483650	44050	44050	44050	44050	0
553	20241121	120700	441483650	44050	44050	44050	44050	6
554	20241121	120600	441219350	44050	44050	44050	44050	0
555	20241121	120500	441219350	44050	44050	44050	44050	2
556	20241121	120400	441131250	44050	44100	44100	44050	8
557	20241121	120300	440778700	44300	44100	44300	44100	23
558	20241121	120200	439760000	44100	44100	44100	44100	0
559	20241121	120100	439760000	44100	44150	44150	44100	183
560	20241121	120000	431689550	44150	44250	44250	44150	182
561	20241121	115900	423647700	44250	44250	44250	44250	2
562	20241121	115800	423559200	44250	44300	44300	44250	43
563	20241121	115700	421655150	44350	44350	44350	44350	0
564	20241121	115600	421655150	44350	44350	44350	44350	61
565	20241121	115500	418949800	44350	44350	44350	44350	2
566	20241121	115400	418861100	44350	44300	44350	44300	13
567	20241121	115300	418285050	44350	44350	44350	44350	0
568	20241121	115200	418285050	44350	44350	44350	44350	4
569	20241121	115100	418107650	44350	44350	44350	44350	1
570	20241121	115000	418063300	44400	44400	44400	44400	1
571	20241121	114900	418018900	44400	44400	44400	44400	0
572	20241121	114800	418018900	44400	44400	44400	44400	2
573	20241121	114700	417930100	44400	44400	44400	44400	144
574	20241121	114600	411536500	44450	44450	44450	44450	20
575	20241121	114500	410647500	44450	44450	44450	44450	0
576	20241121	114400	410647500	44450	44450	44450	44450	5
577	20241121	114300	410425250	44400	44400	44400	44400	0
578	20241121	114200	410425250	44400	44400	44400	44400	0
579	20241121	114100	410425250	44400	44400	44400	44400	0
580	20241121	114000	410425250	44400	44400	44400	44400	31
581	20241121	113900	409048850	44400	44400	44400	44400	4
582	20241121	113800	408871250	44400	44400	44400	44400	0
583	20241121	113700	408871250	44400	44350	44400	44350	51
584	20241121	113600	406606900	44350	44350	44350	44350	37
585	20241121	113500	404965950	44350	44350	44350	44350	1
586	20241121	113400	404921600	44350	44350	44350	44350	4
587	20241121	113300	404744200	44300	44300	44300	44300	73
588	20241121	113200	401510300	44300	44300	44300	44300	0
589	20241121	113100	401510300	44300	44300	44300	44300	1
590	20241121	113000	401466000	44300	44300	44300	44300	1
591	20241121	112900	401421700	44300	44300	44300	44300	11
592	20241121	112800	400934400	44250	44250	44250	44250	0
593	20241121	112700	400934400	44250	44250	44250	44250	0
594	20241121	112600	400934400	44250	44250	44250	44250	0
595	20241121	112500	400934400	44250	44250	44250	44250	7
596	20241121	112400	400624650	44300	44300	44300	44300	4
597	20241121	112300	400447450	44300	44300	44300	44300	1
598	20241121	112200	400403150	44300	44300	44300	44300	18
599	20241121	112100	399605750	44250	44250	44250	44250	5
600	20241121	112000	399384500	44250	44250	44250	44250	0
601	20241121	111900	399384500	44250	44250	44250	44250	1
602	20241121	111800	399340250	44250	44250	44250	44250	0
603	20241121	111700	399340250	44250	44400	44400	44250	103
604	20241121	111600	394775500	44300	44500	44500	44300	18
605	20241121	111500	393977700	44450	44450	44450	44450	2
606	20241121	111400	393888800	44450	44450	44450	44450	0
607	20241121	111300	393888800	44450	44450	44450	44450	26
608	20241121	111200	392733100	44450	44400	44450	44400	115
609	20241121	111100	387624050	44350	44400	44400	44350	40
610	20241121	111000	385849550	44400	44400	44400	44400	15
611	20241121	110900	385183550	44200	44200	44200	44200	35
612	20241121	110800	383636550	44100	44100	44100	44100	0
613	20241121	110700	383636550	44100	44100	44100	44100	15
614	20241121	110600	382975050	44400	44400	44400	44400	2
615	20241121	110500	382886250	44200	44200	44200	44200	50
616	20241121	110400	380676250	44050	44050	44050	44050	0
617	20241121	110300	380676250	44050	44050	44050	44050	0
618	20241121	110200	380676250	44050	44050	44050	44050	27
619	20241121	110100	379486900	44050	44050	44050	44050	61
620	20241121	110000	376799850	44200	44200	44200	44200	1
621	20241121	105900	376755650	44050	44050	44050	44050	2
622	20241121	105800	376667550	44050	44050	44050	44050	34
623	20241121	105700	375169850	44100	44100	44100	44100	0
624	20241121	105600	375169850	44100	44100	44100	44100	60
625	20241121	105500	372523850	44050	44050	44050	44050	1
626	20241121	105400	372479800	44100	44100	44100	44100	0
627	20241121	105300	372479800	44100	44100	44100	44100	18
628	20241121	105200	371686000	44100	44100	44100	44100	1
629	20241121	105100	371641900	44100	44100	44100	44100	10
630	20241121	105000	371200900	44000	44000	44000	44000	0
631	20241121	104900	371200900	44000	44000	44000	44000	0
632	20241121	104800	371200900	44000	44000	44000	44000	0
633	20241121	104700	371200900	44000	44000	44000	44000	5
634	20241121	104600	370980900	44000	44000	44000	44000	0
635	20241121	104500	370980900	44000	44000	44000	44000	0
636	20241121	104400	370980900	44000	44000	44000	44000	0
637	20241121	104300	370980900	44000	44000	44000	44000	0
638	20241121	104200	370980900	44000	44000	44000	44000	0
639	20241121	104100	370980900	44000	44000	44000	44000	68
640	20241121	104000	367988900	44000	44100	44100	44000	31
641	20241121	103900	366623100	44200	44200	44200	44200	0
642	20241121	103800	366623100	44200	44150	44200	44150	15
643	20241121	103700	365960350	44100	44100	44100	44100	47
644	20241121	103600	363887650	44100	44100	44100	44100	1
645	20241121	103500	363843550	44100	44100	44100	44100	2
646	20241121	103400	363755350	44150	44150	44150	44150	3
647	20241121	103300	363622900	44100	44100	44100	44100	0
648	20241121	103200	363622900	44100	44100	44100	44100	1
649	20241121	103100	363578800	44100	44100	44100	44100	13
650	20241121	103000	363005500	44050	44100	44100	44050	46
651	20241121	102900	360977400	44100	44100	44100	44100	0
652	20241121	102800	360977400	44100	44150	44150	44100	29
653	20241121	102700	359697500	44150	44050	44150	44050	50
654	20241121	102600	357490200	44050	44050	44050	44050	0
655	20241121	102500	357490200	44050	44050	44050	44050	19
656	20241121	102400	356653250	44050	44050	44050	44050	0
657	20241121	102300	356653250	44050	44150	44150	44050	131
658	20241121	102200	350871100	44150	44150	44150	44150	0
659	20241121	102100	350871100	44150	44150	44150	44150	0
660	20241121	102000	350871100	44150	44150	44150	44150	26
661	20241121	101900	349723200	44100	44100	44100	44100	0
662	20241121	101800	349723200	44100	44100	44100	44100	1
663	20241121	101700	349679100	44100	44100	44100	44100	13
664	20241121	101600	349105800	44200	44200	44200	44200	1
665	20241121	101500	349061600	44150	44250	44250	44150	331
666	20241121	101400	334419800	44300	44300	44300	44300	0
667	20241121	101300	334419800	44300	44300	44300	44300	48
668	20241121	101200	332293400	44350	44350	44350	44350	24
669	20241121	101100	331229000	44350	44350	44350	44350	16
670	20241121	101000	330519400	44500	44500	44500	44500	0
671	20241121	100900	330519400	44500	44500	44500	44500	1
672	20241121	100800	330474900	44500	44400	44500	44350	51
673	20241121	100700	328212550	44500	44400	44500	44400	2
674	20241121	100600	328123650	44400	44450	44450	44400	33
675	20241121	100500	326658400	44450	44450	44450	44450	5
676	20241121	100400	326436150	44500	44400	44550	44400	5
677	20241121	100300	326213700	44550	44600	44600	44550	2
678	20241121	100200	326124550	44550	44600	44600	44550	75
679	20241121	100100	322780250	44600	44600	44650	44600	5
680	20241121	100000	322557200	44600	44600	44600	44600	213
681	20241121	095900	313057400	44550	44550	44550	44550	70
682	20241121	095800	309938900	44550	44550	44550	44550	22
683	20241121	095700	308958800	44550	44550	44550	44550	23
684	20241121	095600	307934150	44550	44550	44550	44550	22
685	20241121	095500	306954050	44600	44600	44600	44600	1
686	20241121	095400	306909450	44600	44600	44600	44600	14
687	20241121	095300	306285050	44600	44300	44600	44300	48
688	20241121	095200	304148150	44300	44350	44350	44300	19
689	20241121	095100	303305650	44400	44400	44400	44400	7
690	20241121	095000	302994850	44350	44350	44350	44350	20
691	20241121	094900	302107850	44350	44350	44350	44350	0
692	20241121	094800	302107850	44350	44350	44350	44350	6
693	20241121	094700	301841750	44400	44500	44500	44400	24
694	20241121	094600	300775750	44500	44500	44500	44500	0
695	20241121	094500	300775750	44500	44500	44500	44500	0
696	20241121	094400	300775750	44500	44500	44650	44400	276
697	20241121	094300	288492900	44650	44650	44650	44650	9
698	20241121	094200	288091050	44600	44400	44600	44400	39
699	20241121	094100	286358250	44600	44600	44600	44400	6
700	20241121	094000	286090850	44600	44600	44600	44550	116
701	20241121	093900	280920600	44200	44450	44450	44200	38
702	20241121	093800	279232750	44650	44500	44650	44500	125
703	20241121	093700	273658800	44150	44450	44500	44150	29
704	20241121	093600	272370000	44200	44200	44200	44200	5
705	20241121	093500	272149000	44550	44500	44550	44500	19
706	20241121	093400	271303400	44250	44300	44300	44200	97
707	20241121	093300	267012700	44550	44500	44600	44250	143
708	20241121	093200	260642900	44500	44200	44500	44200	46
709	20241121	093100	258602800	44300	44300	44300	44300	1
710	20241121	093000	258558500	44300	44350	44350	44300	2
711	20241121	092900	258469850	44350	44350	44600	44300	56
712	20241121	092800	255984550	44450	44450	44450	44450	10
713	20241121	092700	255540050	44450	44450	44450	44450	25
714	20241121	092600	254428800	44500	44500	44500	44500	10
715	20241121	092500	253983800	44550	44650	44700	44500	178
716	20241121	092400	246057700	44700	44700	44700	44700	253
717	20241121	092300	234748600	44750	44600	44750	44600	718
718	20241121	092200	202643800	44650	44600	44650	44500	669
719	20241121	092100	172796900	44600	44250	44650	44250	1547
720	20241121	092000	104081750	44250	44200	44250	44200	277
721	20241121	091900	91826600	44150	44050	44150	44050	26
722	20241121	091800	90678900	44250	44200	44250	44200	114
723	20241121	091700	85637900	43650	43900	44200	43650	408
724	20241121	091600	67695150	43750	43700	43750	43700	186
725	20241121	091500	59561100	43850	43800	43850	43700	82
726	20241121	091400	55973150	43900	43900	43900	43900	19
727	20241121	091300	55139050	43950	43950	43950	43950	77
728	20241121	091200	51754900	43950	43900	43950	43750	228
729	20241121	091100	41746150	43900	43900	43900	43900	53
730	20241121	091000	39419450	43950	43950	43950	43950	9
731	20241121	090900	39023900	44000	44000	44000	44000	12
732	20241121	090800	38495900	44000	43650	44000	43650	71
733	20241121	090700	35376450	43650	44050	44050	43650	214
734	20241121	090600	26018850	44100	44100	44100	44100	30
735	20241121	090500	24695850	44100	44100	44100	44100	200
736	20241121	090400	15875850	44100	43800	44100	43800	3
737	20241121	090300	15744150	43800	43800	43800	43800	46
738	20241121	090200	13729350	43750	43750	43750	43750	0
739	20241121	090100	13729350	43750	43750	43750	43750	0
740	20241121	090000	13729350	43750	44300	44350	43750	309