KissMeData/069960/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194500	829434250	42350	42350	42350	42350	748
3	20241119	194400	829434250	42350	42350	42350	42350	0
4	20241119	194300	829434250	42350	42350	42350	42350	0
5	20241119	194200	829434250	42350	42350	42350	42350	0
6	20241119	194100	829434250	42350	42350	42350	42350	0
7	20241119	194000	829434250	42350	42350	42350	42350	0
8	20241119	193900	829434250	42350	42350	42350	42350	0
9	20241119	193800	829434250	42350	42350	42350	42350	0
10	20241119	193700	829434250	42350	42350	42350	42350	0
11	20241119	193600	829434250	42350	42350	42350	42350	0
12	20241119	193500	829434250	42350	42350	42350	42350	0
13	20241119	193400	829434250	42350	42350	42350	42350	0
14	20241119	193300	829434250	42350	42350	42350	42350	0
15	20241119	193200	829434250	42350	42350	42350	42350	0
16	20241119	193100	829434250	42350	42350	42350	42350	0
17	20241119	193000	829434250	42350	42350	42350	42350	0
18	20241119	192900	829434250	42350	42350	42350	42350	0
19	20241119	192800	829434250	42350	42350	42350	42350	0
20	20241119	192700	829434250	42350	42350	42350	42350	0
21	20241119	192600	829434250	42350	42350	42350	42350	0
22	20241119	192500	829434250	42350	42350	42350	42350	0
23	20241119	192400	829434250	42350	42350	42350	42350	0
24	20241119	192300	829434250	42350	42350	42350	42350	0
25	20241119	192200	829434250	42350	42350	42350	42350	0
26	20241119	192100	829434250	42350	42350	42350	42350	0
27	20241119	192000	829434250	42350	42350	42350	42350	0
28	20241119	191900	829434250	42350	42350	42350	42350	0
29	20241119	191800	829434250	42350	42350	42350	42350	0
30	20241119	191700	829434250	42350	42350	42350	42350	0
31	20241119	191600	829434250	42350	42350	42350	42350	0
32	20241119	191500	829434250	42350	42350	42350	42350	748
33	20241119	191400	829434250	42350	42350	42350	42350	0
34	20241119	191300	829434250	42350	42350	42350	42350	0
35	20241119	191200	829434250	42350	42350	42350	42350	0
36	20241119	191100	829434250	42350	42350	42350	42350	0
37	20241119	191000	829434250	42350	42350	42350	42350	0
38	20241119	190900	829434250	42350	42350	42350	42350	0
39	20241119	190800	829434250	42350	42350	42350	42350	0
40	20241119	190700	829434250	42350	42350	42350	42350	0
41	20241119	190600	829434250	42350	42350	42350	42350	0
42	20241119	190500	829434250	42350	42350	42350	42350	0
43	20241119	190400	829434250	42350	42350	42350	42350	0
44	20241119	190300	829434250	42350	42350	42350	42350	0
45	20241119	190200	829434250	42350	42350	42350	42350	0
46	20241119	190100	829434250	42350	42350	42350	42350	0
47	20241119	190000	829434250	42350	42350	42350	42350	0
48	20241119	185900	829434250	42350	42350	42350	42350	0
49	20241119	185800	829434250	42350	42350	42350	42350	0
50	20241119	185700	829434250	42350	42350	42350	42350	0
51	20241119	185600	829434250	42350	42350	42350	42350	0
52	20241119	185500	829434250	42350	42350	42350	42350	0
53	20241119	185400	829434250	42350	42350	42350	42350	0
54	20241119	185300	829434250	42350	42350	42350	42350	0
55	20241119	185200	829434250	42350	42350	42350	42350	0
56	20241119	185100	829434250	42350	42350	42350	42350	0
57	20241119	185000	829434250	42350	42350	42350	42350	0
58	20241119	184900	829434250	42350	42350	42350	42350	0
59	20241119	184800	829434250	42350	42350	42350	42350	0
60	20241119	184700	829434250	42350	42350	42350	42350	0
61	20241119	184600	829434250	42350	42350	42350	42350	0
62	20241119	184500	829434250	42350	42350	42350	42350	748
63	20241119	184400	829434250	42350	42350	42350	42350	0
64	20241119	184300	829434250	42350	42350	42350	42350	0
65	20241119	184200	829434250	42350	42350	42350	42350	0
66	20241119	184100	829434250	42350	42350	42350	42350	0
67	20241119	184000	829434250	42350	42350	42350	42350	0
68	20241119	183900	829434250	42350	42350	42350	42350	0
69	20241119	183800	829434250	42350	42350	42350	42350	0
70	20241119	183700	829434250	42350	42350	42350	42350	0
71	20241119	183600	829434250	42350	42350	42350	42350	0
72	20241119	183500	829434250	42350	42350	42350	42350	0
73	20241119	183400	829434250	42350	42350	42350	42350	0
74	20241119	183300	829434250	42350	42350	42350	42350	0
75	20241119	183200	829434250	42350	42350	42350	42350	0
76	20241119	183100	829434250	42350	42350	42350	42350	0
77	20241119	183000	829434250	42350	42350	42350	42350	0
78	20241119	182900	829434250	42350	42350	42350	42350	0
79	20241119	182800	829434250	42350	42350	42350	42350	0
80	20241119	182700	829434250	42350	42350	42350	42350	0
81	20241119	182600	829434250	42350	42350	42350	42350	0
82	20241119	182500	829434250	42350	42350	42350	42350	0
83	20241119	182400	829434250	42350	42350	42350	42350	0
84	20241119	182300	829434250	42350	42350	42350	42350	0
85	20241119	182200	829434250	42350	42350	42350	42350	0
86	20241119	182100	829434250	42350	42350	42350	42350	0
87	20241119	182000	829434250	42350	42350	42350	42350	0
88	20241119	181900	829434250	42350	42350	42350	42350	0
89	20241119	181800	829434250	42350	42350	42350	42350	0
90	20241119	181700	829434250	42350	42350	42350	42350	0
91	20241119	181600	829434250	42350	42350	42350	42350	0
92	20241119	181500	829434250	42350	42350	42350	42350	748
93	20241119	181400	829434250	42350	42350	42350	42350	0
94	20241119	181300	829434250	42350	42350	42350	42350	0
95	20241119	181200	829434250	42350	42350	42350	42350	0
96	20241119	181100	829434250	42350	42350	42350	42350	0
97	20241119	181000	829434250	42350	42350	42350	42350	0
98	20241119	180900	829434250	42350	42350	42350	42350	0
99	20241119	180800	829434250	42350	42350	42350	42350	0
100	20241119	180700	829434250	42350	42350	42350	42350	0
101	20241119	180600	829434250	42350	42350	42350	42350	0
102	20241119	180500	829434250	42350	42350	42350	42350	0
103	20241119	180400	829434250	42350	42350	42350	42350	0
104	20241119	180300	829434250	42350	42350	42350	42350	0
105	20241119	180200	829434250	42350	42350	42350	42350	0
106	20241119	180100	829434250	42350	42350	42350	42350	0
107	20241119	180000	829434250	42350	42350	42350	42350	0
108	20241119	175900	829434250	42350	42350	42350	42350	0
109	20241119	175800	829434250	42350	42350	42350	42350	0
110	20241119	175700	829434250	42350	42350	42350	42350	0
111	20241119	175600	829434250	42350	42350	42350	42350	0
112	20241119	175500	829434250	42350	42350	42350	42350	0
113	20241119	175400	829434250	42350	42350	42350	42350	0
114	20241119	175300	829434250	42350	42350	42350	42350	0
115	20241119	175200	829434250	42350	42350	42350	42350	0
116	20241119	175100	829434250	42350	42350	42350	42350	0
117	20241119	175000	829434250	42350	42350	42350	42350	0
118	20241119	174900	829434250	42350	42350	42350	42350	0
119	20241119	174800	829434250	42350	42350	42350	42350	0
120	20241119	174700	829434250	42350	42350	42350	42350	0
121	20241119	174600	829434250	42350	42350	42350	42350	0
122	20241119	174500	829434250	42350	42350	42350	42350	748
123	20241119	174400	829434250	42350	42350	42350	42350	0
124	20241119	174300	829434250	42350	42350	42350	42350	0
125	20241119	174200	829434250	42350	42350	42350	42350	0
126	20241119	174100	829434250	42350	42350	42350	42350	0
127	20241119	174000	829434250	42350	42350	42350	42350	0
128	20241119	173900	829434250	42350	42350	42350	42350	0
129	20241119	173800	829434250	42350	42350	42350	42350	0
130	20241119	173700	829434250	42350	42350	42350	42350	0
131	20241119	173600	829434250	42350	42350	42350	42350	0
132	20241119	173500	829434250	42350	42350	42350	42350	0
133	20241119	173400	829434250	42350	42350	42350	42350	0
134	20241119	173300	829434250	42350	42350	42350	42350	0
135	20241119	173200	829434250	42350	42350	42350	42350	0
136	20241119	173100	829434250	42350	42350	42350	42350	0
137	20241119	173000	829434250	42350	42350	42350	42350	0
138	20241119	172900	829434250	42350	42350	42350	42350	0
139	20241119	172800	829434250	42350	42350	42350	42350	0
140	20241119	172700	829434250	42350	42350	42350	42350	0
141	20241119	172600	829434250	42350	42350	42350	42350	0
142	20241119	172500	829434250	42350	42350	42350	42350	0
143	20241119	172400	829434250	42350	42350	42350	42350	0
144	20241119	172300	829434250	42350	42350	42350	42350	0
145	20241119	172200	829434250	42350	42350	42350	42350	0
146	20241119	172100	829434250	42350	42350	42350	42350	0
147	20241119	172000	829434250	42350	42350	42350	42350	0
148	20241119	171900	829434250	42350	42350	42350	42350	0
149	20241119	171800	829434250	42350	42350	42350	42350	0
150	20241119	171700	829434250	42350	42350	42350	42350	0
151	20241119	171600	829434250	42350	42350	42350	42350	0
152	20241119	171500	829434250	42350	42350	42350	42350	748
153	20241119	171400	829434250	42350	42350	42350	42350	0
154	20241119	171300	829434250	42350	42350	42350	42350	0
155	20241119	171200	829434250	42350	42350	42350	42350	0
156	20241119	171100	829434250	42350	42350	42350	42350	0
157	20241119	171000	829434250	42350	42350	42350	42350	0
158	20241119	170900	829434250	42350	42350	42350	42350	0
159	20241119	170800	829434250	42350	42350	42350	42350	0
160	20241119	170700	829434250	42350	42350	42350	42350	0
161	20241119	170600	829434250	42350	42350	42350	42350	0
162	20241119	170500	829434250	42350	42350	42350	42350	0
163	20241119	170400	829434250	42350	42350	42350	42350	0
164	20241119	170300	829434250	42350	42350	42350	42350	0
165	20241119	170200	829434250	42350	42350	42350	42350	0
166	20241119	170100	829434250	42350	42350	42350	42350	0
167	20241119	170000	829434250	42350	42350	42350	42350	0
168	20241119	165900	829434250	42350	42350	42350	42350	0
169	20241119	165800	829434250	42350	42350	42350	42350	0
170	20241119	165700	829434250	42350	42350	42350	42350	0
171	20241119	165600	829434250	42350	42350	42350	42350	0
172	20241119	165500	829434250	42350	42350	42350	42350	0
173	20241119	165400	829434250	42350	42350	42350	42350	0
174	20241119	165300	829434250	42350	42350	42350	42350	0
175	20241119	165200	829434250	42350	42350	42350	42350	0
176	20241119	165100	829434250	42350	42350	42350	42350	0
177	20241119	165000	829434250	42350	42350	42350	42350	0
178	20241119	164900	829434250	42350	42350	42350	42350	0
179	20241119	164800	829434250	42350	42350	42350	42350	0
180	20241119	164700	829434250	42350	42350	42350	42350	0
181	20241119	164600	829434250	42350	42350	42350	42350	0
182	20241119	164500	829434250	42350	42350	42350	42350	748
183	20241119	164400	829434250	42350	42350	42350	42350	0
184	20241119	164300	829434250	42350	42350	42350	42350	0
185	20241119	164200	829434250	42350	42350	42350	42350	0
186	20241119	164100	829434250	42350	42350	42350	42350	0
187	20241119	164000	829434250	42350	42350	42350	42350	0
188	20241119	163900	829434250	42350	42350	42350	42350	0
189	20241119	163800	829434250	42350	42350	42350	42350	0
190	20241119	163700	829434250	42350	42350	42350	42350	0
191	20241119	163600	829434250	42350	42350	42350	42350	0
192	20241119	163500	829434250	42350	42350	42350	42350	0
193	20241119	163400	829434250	42350	42350	42350	42350	0
194	20241119	163300	829434250	42350	42350	42350	42350	0
195	20241119	163200	829434250	42350	42350	42350	42350	0
196	20241119	163100	829434250	42350	42350	42350	42350	0
197	20241119	163000	829434250	42350	42350	42350	42350	0
198	20241119	162900	829434250	42350	42350	42350	42350	0
199	20241119	162800	829434250	42350	42350	42350	42350	0
200	20241119	162700	829434250	42350	42350	42350	42350	0
201	20241119	162600	829434250	42350	42350	42350	42350	0
202	20241119	162500	829434250	42350	42350	42350	42350	0
203	20241119	162400	829434250	42350	42350	42350	42350	0
204	20241119	162300	829434250	42350	42350	42350	42350	0
205	20241119	162200	829434250	42350	42350	42350	42350	0
206	20241119	162100	829434250	42350	42350	42350	42350	0
207	20241119	162000	829434250	42350	42350	42350	42350	0
208	20241119	161900	829434250	42350	42350	42350	42350	0
209	20241119	161800	829434250	42350	42350	42350	42350	0
210	20241119	161700	829434250	42350	42350	42350	42350	0
211	20241119	161600	829434250	42350	42350	42350	42350	0
212	20241119	161500	829434250	42350	42350	42350	42350	748
213	20241119	161400	829434250	42350	42350	42350	42350	0
214	20241119	161300	829434250	42350	42350	42350	42350	0
215	20241119	161200	829434250	42350	42350	42350	42350	0
216	20241119	161100	829434250	42350	42350	42350	42350	0
217	20241119	161000	829434250	42350	42350	42350	42350	0
218	20241119	160900	829434250	42350	42350	42350	42350	0
219	20241119	160800	829434250	42350	42350	42350	42350	0
220	20241119	160700	829434250	42350	42350	42350	42350	0
221	20241119	160600	829434250	42350	42350	42350	42350	0
222	20241119	160500	829434250	42350	42350	42350	42350	0
223	20241119	160400	829434250	42350	42350	42350	42350	0
224	20241119	160300	829434250	42350	42350	42350	42350	0
225	20241119	160200	829434250	42350	42350	42350	42350	0
226	20241119	160100	829434250	42350	42350	42350	42350	0
227	20241119	160000	829434250	42350	42350	42350	42350	0
228	20241119	155900	829434250	42350	42350	42350	42350	0
229	20241119	155800	829434250	42350	42350	42350	42350	0
230	20241119	155700	829434250	42350	42350	42350	42350	0
231	20241119	155600	829434250	42350	42350	42350	42350	0
232	20241119	155500	829434250	42350	42350	42350	42350	0
233	20241119	155400	829434250	42350	42350	42350	42350	0
234	20241119	155300	829434250	42350	42350	42350	42350	0
235	20241119	155200	829434250	42350	42350	42350	42350	0
236	20241119	155100	829434250	42350	42350	42350	42350	0
237	20241119	155000	829434250	42350	42350	42350	42350	0
238	20241119	154900	829434250	42350	42350	42350	42350	0
239	20241119	154800	829434250	42350	42350	42350	42350	0
240	20241119	154700	829434250	42350	42350	42350	42350	0
241	20241119	154600	829434250	42350	42350	42350	42350	0
242	20241119	154500	829434250	42350	42350	42350	42350	748
243	20241119	154400	829434250	42350	42350	42350	42350	0
244	20241119	154300	829434250	42350	42350	42350	42350	0
245	20241119	154200	829434250	42350	42350	42350	42350	0
246	20241119	154100	829434250	42350	42350	42350	42350	0
247	20241119	154000	829434250	42350	42350	42350	42350	0
248	20241119	153900	829434250	42350	42350	42350	42350	0
249	20241119	153800	829434250	42350	42350	42350	42350	0
250	20241119	153700	829434250	42350	42350	42350	42350	0
251	20241119	153600	829434250	42350	42350	42350	42350	0
252	20241119	153500	829434250	42350	42350	42350	42350	0
253	20241119	153400	829434250	42350	42350	42350	42350	0
254	20241119	153300	829434250	42350	42350	42350	42350	0
255	20241119	153200	829434250	42350	42350	42350	42350	0
256	20241119	153100	829434250	42350	42350	42350	42350	0
257	20241119	153000	829434250	42350	42350	42350	42350	748
258	20241119	152900	797756450	42350	42350	42350	42350	0
259	20241119	152800	797756450	42350	42350	42350	42350	0
260	20241119	152700	797756450	42350	42350	42350	42350	0
261	20241119	152600	797756450	42350	42350	42350	42350	0
262	20241119	152500	797756450	42350	42350	42350	42350	0
263	20241119	152400	797756450	42350	42350	42350	42350	0
264	20241119	152300	797756450	42350	42350	42350	42350	0
265	20241119	152200	797756450	42350	42350	42350	42350	0
266	20241119	152100	797756450	42350	42350	42350	42350	0
267	20241119	152000	797756450	42350	42350	42350	42350	0
268	20241119	151900	797756450	42350	42400	42400	42350	184
269	20241119	151800	789962750	42350	42350	42350	42350	4
270	20241119	151700	789793350	42350	42400	42400	42350	44
271	20241119	151600	787929800	42350	42350	42350	42350	13
272	20241119	151500	787379250	42400	42400	42400	42350	91
273	20241119	151400	783523350	42450	42450	42450	42450	2
274	20241119	151300	783438450	42450	42400	42450	42350	70
275	20241119	151200	780472600	42350	42350	42450	42350	66
276	20241119	151100	777677400	42350	42400	42450	42350	679
277	20241119	151000	748890300	42450	42400	42450	42400	28
278	20241119	150900	747701800	42400	42400	42450	42400	7
279	20241119	150800	747404950	42400	42450	42450	42400	3
280	20241119	150700	747277700	42450	42450	42450	42450	5
281	20241119	150600	747065450	42400	42450	42450	42400	120
282	20241119	150500	741972250	42500	42500	42500	42500	2
283	20241119	150400	741887250	42450	42500	42500	42450	9
284	20241119	150300	741505150	42450	42500	42500	42450	37
285	20241119	150200	739933450	42500	42500	42500	42500	2
286	20241119	150100	739848450	42500	42500	42500	42500	2
287	20241119	150000	739763450	42500	42500	42500	42450	9
288	20241119	145900	739381200	42450	42500	42500	42450	13
289	20241119	145800	738828800	42450	42450	42500	42450	3
290	20241119	145700	738701400	42500	42450	42500	42450	31
291	20241119	145600	737385350	42450	42450	42500	42450	28
292	20241119	145500	736196500	42500	42500	42500	42500	10
293	20241119	145400	735771500	42500	42450	42500	42450	12
294	20241119	145300	735261550	42450	42500	42500	42450	7
295	20241119	145200	734964100	42500	42500	42500	42450	20
296	20241119	145100	734114800	42450	42500	42500	42450	46
297	20241119	145000	732162000	42450	42500	42500	42450	162
298	20241119	144900	725279100	42500	42500	42500	42450	21
299	20241119	144800	724386650	42500	42500	42500	42450	6
300	20241119	144700	724131750	42500	42500	42500	42500	6
301	20241119	144600	723876750	42450	42450	42450	42450	36
302	20241119	144500	722348550	42500	42400	42500	42400	41
303	20241119	144400	720607600	42450	42450	42450	42450	425
304	20241119	144300	702566350	42450	42450	42450	42400	144
305	20241119	144200	696455100	42450	42450	42450	42400	7
306	20241119	144100	696158000	42450	42450	42450	42450	11
307	20241119	144000	695691050	42450	42400	42450	42400	7
308	20241119	143900	695393950	42450	42400	42450	42400	20
309	20241119	143800	694545400	42450	42400	42450	42400	29
310	20241119	143700	693314400	42450	42400	42450	42400	23
311	20241119	143600	692338650	42450	42450	42450	42450	12
312	20241119	143500	691829250	42400	42450	42450	42400	12
313	20241119	143400	691320150	42450	42450	42450	42450	2
314	20241119	143300	691235250	42400	42450	42450	42400	31
315	20241119	143200	689919450	42400	42450	42450	42400	3
316	20241119	143100	689792150	42450	42450	42450	42450	4
317	20241119	143000	689622350	42450	42450	42450	42450	8
318	20241119	142900	689282750	42450	42450	42450	42400	7
319	20241119	142800	688985650	42450	42450	42450	42450	8
320	20241119	142700	688646050	42450	42450	42450	42400	8
321	20241119	142600	688306550	42450	42450	42450	42400	13
322	20241119	142500	687754750	42450	42450	42450	42450	10
323	20241119	142400	687330250	42450	42450	42450	42450	25
324	20241119	142300	686269000	42400	42450	42450	42400	4
325	20241119	142200	686099250	42400	42450	42450	42400	47
326	20241119	142100	684104150	42500	42500	42500	42450	22
327	20241119	142000	683169600	42450	42500	42500	42450	4
328	20241119	141900	682999750	42500	42500	42500	42450	41
329	20241119	141800	681259150	42450	42500	42500	42450	107
330	20241119	141700	676716650	42500	42500	42500	42450	4
331	20241119	141600	676546700	42500	42500	42500	42500	12
332	20241119	141500	676036700	42500	42500	42500	42500	11
333	20241119	141400	675569200	42500	42500	42500	42500	9
334	20241119	141300	675186700	42500	42450	42500	42450	10
335	20241119	141200	674761800	42500	42500	42550	42500	31
336	20241119	141100	673444100	42550	42550	42550	42550	8
337	20241119	141000	673103700	42550	42550	42550	42550	5
338	20241119	140900	672890950	42550	42550	42550	42550	8
339	20241119	140800	672550550	42550	42550	42550	42550	8
340	20241119	140700	672210150	42550	42550	42550	42550	8
341	20241119	140600	671869750	42500	42550	42550	42500	5
342	20241119	140500	671657050	42550	42550	42550	42550	54
343	20241119	140400	669359350	42550	42550	42550	42500	43
344	20241119	140300	667531750	42550	42550	42550	42550	54
345	20241119	140200	665234050	42550	42650	42650	42550	82
346	20241119	140100	661744800	42550	42650	42650	42550	4
347	20241119	140000	661574300	42600	42550	42600	42550	4
348	20241119	135900	661404000	42650	42600	42650	42600	4
349	20241119	135800	661233550	42600	42600	42600	42600	9
350	20241119	135700	660850150	42600	42650	42650	42600	19
351	20241119	135600	660040550	42650	42650	42650	42550	7
352	20241119	135500	659742150	42650	42600	42650	42600	6
353	20241119	135400	659486400	42600	42650	42650	42600	48
354	20241119	135300	657441500	42650	42650	42650	42650	7
355	20241119	135200	657142950	42600	42600	42600	42600	6
356	20241119	135100	656887350	42600	42550	42600	42550	11
357	20241119	135000	656418800	42600	42600	42600	42600	13
358	20241119	134900	655865000	42600	42600	42600	42600	10
359	20241119	134800	655439000	42600	42600	42600	42600	8
360	20241119	134700	655098200	42550	42600	42600	42550	16
361	20241119	134600	654417050	42600	42550	42600	42550	7
362	20241119	134500	654118900	42600	42600	42600	42600	3
363	20241119	134400	653991100	42600	42600	42600	42600	6
364	20241119	134300	653735500	42600	42600	42600	42600	6
365	20241119	134200	653479900	42600	42650	42650	42550	293
366	20241119	134100	640986650	42650	42650	42650	42650	1
367	20241119	134000	640944000	42550	42600	42650	42550	11
368	20241119	133900	640475400	42600	42650	42650	42600	13
369	20241119	133800	639921000	42650	42650	42650	42600	20
370	20241119	133700	639068100	42650	42600	42650	42600	3
371	20241119	133600	638940250	42600	42600	42600	42600	6
372	20241119	133500	638684650	42550	42600	42600	42550	3
373	20241119	133400	638556900	42600	42600	42600	42600	30
374	20241119	133300	637278900	42650	42650	42650	42650	17
375	20241119	133200	636553850	42600	42650	42650	42600	20
376	20241119	133100	635701550	42550	42550	42550	42550	173
377	20241119	133000	628340400	42500	42500	42550	42500	137
378	20241119	132900	622515750	42450	42500	42500	42450	52
379	20241119	132800	620307850	42500	42500	42500	42500	4
380	20241119	132700	620137850	42500	42500	42500	42450	25
381	20241119	132600	619076100	42500	42500	42500	42500	8
382	20241119	132500	618736100	42450	42450	42450	42450	11
383	20241119	132400	618269150	42500	42500	42500	42500	11
384	20241119	132300	617801650	42450	42450	42450	42450	15
385	20241119	132200	617164900	42500	42500	42500	42500	8
386	20241119	132100	616824900	42500	42500	42500	42500	5
387	20241119	132000	616612400	42500	42450	42500	42450	9
388	20241119	131900	616229950	42500	42500	42500	42500	9
389	20241119	131800	615847450	42450	42450	42450	42400	396
390	20241119	131700	599037800	42450	42450	42450	42450	16
391	20241119	131600	598358600	42450	42450	42450	42450	2
392	20241119	131500	598273700	42400	42400	42400	42400	0
393	20241119	131400	598273700	42400	42450	42450	42400	15
394	20241119	131300	597637650	42450	42450	42450	42450	6
395	20241119	131200	597382950	42450	42450	42450	42450	5
396	20241119	131100	597170700	42400	42400	42400	42400	20
397	20241119	131000	596322700	42450	42400	42450	42400	19
398	20241119	130900	595516450	42350	42450	42450	42350	9
399	20241119	130800	595134500	42450	42500	42500	42450	8
400	20241119	130700	594794750	42500	42400	42500	42350	33
401	20241119	130600	593395650	42450	42450	42450	42450	3
402	20241119	130500	593268300	42450	42450	42450	42450	2
403	20241119	130400	593183400	42450	42450	42450	42450	0
404	20241119	130300	593183400	42450	42450	42450	42450	0
405	20241119	130200	593183400	42450	42450	42450	42450	1
406	20241119	130100	593140950	42450	42450	42450	42450	1
407	20241119	130000	593098500	42450	42450	42450	42400	49
408	20241119	125900	591018550	42450	42450	42450	42450	1
409	20241119	125800	590976100	42400	42400	42400	42400	8
410	20241119	125700	590636900	42400	42400	42400	42400	10
411	20241119	125600	590212900	42400	42400	42400	42400	0
412	20241119	125500	590212900	42400	42400	42400	42400	49
413	20241119	125400	588135300	42400	42400	42400	42400	0
414	20241119	125300	588135300	42400	42400	42400	42400	8
415	20241119	125200	587796100	42400	42500	42500	42400	10
416	20241119	125100	587371600	42500	42500	42500	42500	0
417	20241119	125000	587371600	42500	42500	42500	42500	0
418	20241119	124900	587371600	42500	42500	42500	42500	2
419	20241119	124800	587286600	42500	42500	42500	42500	1
420	20241119	124700	587244100	42500	42500	42500	42500	0
421	20241119	124600	587244100	42500	42500	42500	42500	0
422	20241119	124500	587244100	42500	42500	42500	42500	1
423	20241119	124400	587201600	42450	42450	42450	42450	0
424	20241119	124300	587201600	42450	42450	42450	42450	0
425	20241119	124200	587201600	42450	42450	42450	42450	0
426	20241119	124100	587201600	42450	42450	42450	42450	1
427	20241119	124000	587159150	42450	42450	42450	42450	0
428	20241119	123900	587159150	42450	42450	42450	42450	0
429	20241119	123800	587159150	42450	42450	42450	42450	0
430	20241119	123700	587159150	42450	42450	42450	42450	0
431	20241119	123600	587159150	42450	42450	42450	42450	20
432	20241119	123500	586310150	42350	42350	42350	42350	0
433	20241119	123400	586310150	42350	42350	42350	42350	0
434	20241119	123300	586310150	42350	42400	42400	42350	53
435	20241119	123200	584064250	42400	42400	42400	42400	0
436	20241119	123100	584064250	42400	42400	42400	42400	0
437	20241119	123000	584064250	42400	42400	42400	42350	59
438	20241119	122900	581563900	42350	42350	42350	42350	0
439	20241119	122800	581563900	42350	42350	42350	42350	0
440	20241119	122700	581563900	42350	42350	42350	42350	0
441	20241119	122600	581563900	42350	42350	42350	42350	20
442	20241119	122500	580716900	42400	42400	42400	42400	1
443	20241119	122400	580674500	42400	42400	42400	42400	10
444	20241119	122300	580250500	42400	42400	42400	42400	2
445	20241119	122200	580165700	42400	42400	42400	42400	0
446	20241119	122100	580165700	42400	42400	42400	42400	0
447	20241119	122000	580165700	42400	42400	42400	42400	0
448	20241119	121900	580165700	42400	42400	42400	42400	0
449	20241119	121800	580165700	42400	42400	42400	42400	21
450	20241119	121700	579275300	42350	42350	42350	42350	0
451	20241119	121600	579275300	42350	42350	42350	42350	94
452	20241119	121500	575294400	42350	42350	42350	42350	1
453	20241119	121400	575252050	42300	42300	42300	42300	35
454	20241119	121300	573771550	42300	42300	42300	42300	14
455	20241119	121200	573179350	42300	42300	42300	42300	0
456	20241119	121100	573179350	42300	42300	42300	42300	2
457	20241119	121000	573094750	42300	42300	42300	42300	32
458	20241119	120900	571741150	42250	42250	42250	42250	0
459	20241119	120800	571741150	42250	42250	42250	42250	14
460	20241119	120700	571149650	42250	42250	42250	42250	0
461	20241119	120600	571149650	42250	42300	42300	42250	60
462	20241119	120500	568614600	42300	42250	42300	42250	16
463	20241119	120400	567938550	42250	42250	42250	42250	15
464	20241119	120300	567304800	42300	42300	42300	42300	3
465	20241119	120200	567177900	42300	42300	42300	42300	44
466	20241119	120100	565316700	42300	42250	42300	42250	30
467	20241119	120000	564048100	42250	42250	42250	42250	12
468	20241119	115900	563541100	42250	42250	42300	42250	28
469	20241119	115800	562357000	42250	42250	42300	42250	68
470	20241119	115700	559483900	42250	42250	42250	42250	27
471	20241119	115600	558343150	42250	42250	42250	42250	13
472	20241119	115500	557793900	42250	42250	42300	42250	60
473	20241119	115400	555258850	42250	42250	42300	42250	9
474	20241119	115300	554878550	42300	42300	42300	42300	1
475	20241119	115200	554836250	42300	42300	42300	42300	10
476	20241119	115100	554413250	42300	42250	42300	42250	16
477	20241119	115000	553737200	42250	42250	42250	42250	10
478	20241119	114900	553314700	42250	42250	42250	42250	16
479	20241119	114800	552638700	42250	42250	42250	42250	0
480	20241119	114700	552638700	42250	42250	42250	42250	75
481	20241119	114600	549469950	42250	42250	42250	42250	14
482	20241119	114500	548878450	42250	42250	42250	42250	16
483	20241119	114400	548202450	42250	42250	42250	42250	88
484	20241119	114300	544484450	42250	42250	42250	42250	15
485	20241119	114200	543850700	42300	42300	42300	42300	11
486	20241119	114100	543385400	42300	42250	42300	42250	19
487	20241119	114000	542582500	42300	42250	42300	42250	22
488	20241119	113900	541652850	42250	42250	42250	42250	0
489	20241119	113800	541652850	42250	42250	42250	42250	26
490	20241119	113700	540554350	42300	42300	42300	42300	7
491	20241119	113600	540258250	42250	42300	42300	42250	26
492	20241119	113500	539159550	42250	42250	42250	42250	15
493	20241119	113400	538525800	42300	42300	42300	42250	29
494	20241119	113300	537299800	42300	42250	42300	42250	26
495	20241119	113200	536200750	42250	42250	42250	42250	0
496	20241119	113100	536200750	42250	42250	42250	42250	0
497	20241119	113000	536200750	42250	42250	42250	42250	1
498	20241119	112900	536158500	42250	42250	42250	42250	0
499	20241119	112800	536158500	42250	42250	42250	42250	261
500	20241119	112700	525131250	42250	42250	42250	42250	14
501	20241119	112600	524539750	42250	42250	42250	42250	14
502	20241119	112500	523948250	42250	42250	42250	42250	0
503	20241119	112400	523948250	42250	42250	42250	42250	15
504	20241119	112300	523314500	42250	42250	42250	42250	0
505	20241119	112200	523314500	42250	42250	42250	42250	14
506	20241119	112100	522723000	42250	42250	42250	42250	1
507	20241119	112000	522680750	42300	42300	42300	42300	17
508	20241119	111900	521961650	42250	42300	42300	42250	165
509	20241119	111800	514989450	42300	42300	42300	42300	5
510	20241119	111700	514777950	42300	42300	42300	42300	1
511	20241119	111600	514735650	42300	42300	42300	42300	6
512	20241119	111500	514481850	42300	42300	42300	42300	82
513	20241119	111400	511013250	42200	42200	42200	42200	15
514	20241119	111300	510380250	42350	42350	42350	42350	2
515	20241119	111200	510295550	42200	42200	42200	42200	14
516	20241119	111100	509704750	42200	42250	42250	42200	23
517	20241119	111000	508733450	42300	42350	42350	42300	256
518	20241119	110900	497904350	42300	42300	42300	42300	33
519	20241119	110800	496508450	42300	42300	42300	42300	14
520	20241119	110700	495916250	42300	42300	42300	42300	14
521	20241119	110600	495324050	42350	42350	42350	42350	0
522	20241119	110500	495324050	42350	42350	42350	42350	0
523	20241119	110400	495324050	42350	42350	42350	42350	2
524	20241119	110300	495239350	42350	42350	42350	42350	15
525	20241119	110200	494604100	42350	42350	42350	42350	6
526	20241119	110100	494350000	42300	42350	42350	42300	26
527	20241119	110000	493250150	42350	42350	42350	42350	13
528	20241119	105900	492699600	42300	42300	42300	42300	50
529	20241119	105800	490584600	42350	42350	42350	42350	24
530	20241119	105700	489568200	42350	42350	42350	42350	0
531	20241119	105600	489568200	42350	42350	42350	42350	6
532	20241119	105500	489314100	42350	42300	42350	42300	18
533	20241119	105400	488551850	42300	42300	42300	42300	9
534	20241119	105300	488171150	42300	42250	42300	42250	28
535	20241119	105200	486988000	42250	42250	42250	42250	234
536	20241119	105100	477101500	42250	42250	42250	42250	23
537	20241119	105000	476129750	42250	42250	42250	42250	23
538	20241119	104900	475158000	42200	42200	42200	42200	15
539	20241119	104800	474525000	42250	42250	42250	42250	3
540	20241119	104700	474398250	42200	42200	42200	42200	0
541	20241119	104600	474398250	42200	42200	42250	42200	21
542	20241119	104500	473511550	42250	42250	42250	42200	27
543	20241119	104400	472370850	42250	42250	42250	42250	14
544	20241119	104300	471779350	42250	42250	42250	42250	32
545	20241119	104200	470427350	42200	42200	42250	42200	109
546	20241119	104100	465827050	42250	42250	42250	42250	6
547	20241119	104000	465573550	42200	42200	42200	42200	0
548	20241119	103900	465573550	42200	42200	42200	42200	114
549	20241119	103800	460762750	42250	42250	42250	42250	61
550	20241119	103700	458185500	42200	42250	42250	42200	24
551	20241119	103600	457172400	42200	42250	42250	42200	524
552	20241119	103500	435059450	42250	42250	42250	42250	526
553	20241119	103400	412835950	42300	42300	42300	42250	59
554	20241119	103300	410341000	42300	42300	42300	42300	63
555	20241119	103200	407676100	42300	42300	42300	42300	936
556	20241119	103100	368083300	42300	42350	42350	42300	672
557	20241119	103000	339646100	42350	42350	42350	42350	40
558	20241119	102900	337952100	42400	42350	42400	42350	2
559	20241119	102800	337867350	42350	42350	42350	42350	15
560	20241119	102700	337232100	42400	42400	42400	42400	1
561	20241119	102600	337189700	42350	42350	42350	42350	0
562	20241119	102500	337189700	42350	42350	42350	42350	0
563	20241119	102400	337189700	42350	42300	42350	42300	85
564	20241119	102300	333590650	42350	42400	42400	42350	361
565	20241119	102200	318301350	42400	42350	42400	42350	15
566	20241119	102100	317666050	42400	42400	42400	42400	20
567	20241119	102000	316818050	42400	42350	42400	42350	25
568	20241119	101900	315758800	42350	42350	42350	42350	15
569	20241119	101800	315123550	42400	42450	42450	42350	883
570	20241119	101700	277683600	42450	42350	42450	42350	548
571	20241119	101600	254474300	42350	42350	42350	42350	0
572	20241119	101500	254474300	42350	42350	42350	42350	0
573	20241119	101400	254474300	42350	42350	42350	42350	67
574	20241119	101300	251636850	42350	42350	42350	42350	2
575	20241119	101200	251552150	42350	42300	42350	42300	20
576	20241119	101100	250705850	42350	42350	42350	42350	38
577	20241119	101000	249096550	42350	42400	42400	42350	84
578	20241119	100900	245537800	42400	42400	42400	42400	5
579	20241119	100800	245325800	42350	42350	42350	42350	58
580	20241119	100700	242869500	42350	42300	42350	42300	64
581	20241119	100600	240161800	42350	42350	42350	42350	50
582	20241119	100500	238044300	42400	42400	42400	42400	0
583	20241119	100400	238044300	42400	42350	42400	42350	93
584	20241119	100300	234105700	42350	42350	42350	42300	134
585	20241119	100200	228433750	42350	42300	42350	42300	23
586	20241119	100100	227459750	42350	42350	42350	42350	23
587	20241119	100000	226485700	42300	42350	42400	42300	609
588	20241119	095900	200695300	42350	42350	42350	42350	46
589	20241119	095800	198747200	42350	42400	42400	42350	351
590	20241119	095700	183865950	42450	42450	42450	42450	0
591	20241119	095600	183865950	42450	42450	42450	42450	0
592	20241119	095500	183865950	42450	42450	42450	42450	0
593	20241119	095400	183865950	42450	42450	42450	42450	42
594	20241119	095300	182083050	42450	42450	42450	42450	101
595	20241119	095200	177795600	42500	42500	42500	42500	51
596	20241119	095100	175628100	42450	42500	42500	42450	9
597	20241119	095000	175246000	42500	42500	42500	42500	4
598	20241119	094900	175076000	42500	42500	42500	42500	2
599	20241119	094800	174991000	42500	42500	42500	42500	1
600	20241119	094700	174948500	42500	42500	42500	42500	6
601	20241119	094600	174693500	42500	42500	42500	42500	1
602	20241119	094500	174651000	42500	42500	42500	42500	2
603	20241119	094400	174566000	42450	42450	42450	42450	62
604	20241119	094300	171934100	42450	42500	42500	42450	96
605	20241119	094200	167857700	42550	42550	42550	42550	48
606	20241119	094100	165815300	42550	42550	42550	42550	0
607	20241119	094000	165815300	42550	42550	42600	42550	128
608	20241119	093900	160367800	42550	42550	42550	42550	25
609	20241119	093800	159304050	42500	42500	42500	42500	42
610	20241119	093700	157519050	42550	42550	42550	42550	0
611	20241119	093600	157519050	42550	42550	42550	42550	10
612	20241119	093500	157093550	42550	42550	42550	42550	16
613	20241119	093400	156412750	42550	42600	42600	42550	35
614	20241119	093300	154922300	42650	42650	42650	42650	2
615	20241119	093200	154837000	42500	42500	42500	42500	16
616	20241119	093100	154157000	42500	42500	42500	42500	23
617	20241119	093000	153179500	42500	42500	42500	42500	51
618	20241119	092900	151012000	42500	42500	42500	42500	21
619	20241119	092800	150119500	42500	42500	42500	42500	0
620	20241119	092700	150119500	42500	42450	42500	42450	375
621	20241119	092600	134199250	42400	42400	42400	42400	133
622	20241119	092500	128560050	42400	42450	42450	42400	91
623	20241119	092400	124698850	42450	42550	42550	42450	47
624	20241119	092300	122700950	42550	42550	42550	42550	27
625	20241119	092200	121552100	42500	42550	42550	42500	115
626	20241119	092100	116659650	42550	42600	42600	42550	55
627	20241119	092000	114319350	42600	42650	42650	42600	32
628	20241119	091900	112955650	42650	42650	42650	42650	103
629	20241119	091800	108562700	42550	42500	42650	42400	347
630	20241119	091700	93814050	42500	42500	42600	42500	175
631	20241119	091600	86371850	42500	42550	42550	42500	33
632	20241119	091500	84967750	42550	42550	42550	42550	1
633	20241119	091400	84925200	42550	42550	42550	42550	314
634	20241119	091300	71564500	42600	42550	42600	42550	247
635	20241119	091200	61049200	42500	42450	42500	42450	239
636	20241119	091100	50894650	42550	42500	42550	42500	23
637	20241119	091000	49916550	42500	42450	42500	42450	147
638	20241119	090900	43675800	42400	42450	42450	42400	64
639	20241119	090800	40960350	42450	42450	42450	42450	0
640	20241119	090700	40960350	42450	42400	42450	42400	219
641	20241119	090600	31665600	42300	42300	42300	42300	0
642	20241119	090500	31665600	42300	42300	42450	42300	145
643	20241119	090400	25530450	42300	42300	42300	42300	58
644	20241119	090300	23077050	42300	42300	42300	42300	46
645	20241119	090200	21131250	42300	42300	42300	42300	25
646	20241119	090100	20073750	42300	42300	42300	42300	100
647	20241119	090000	15843750	42250	42250	42250	42250	375