KissMeData/084110/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195300	3362673650	29400	29400	29400	29400	1982
3	20241119	195200	3362673650	29400	29400	29400	29400	0
4	20241119	195100	3362673650	29400	29400	29400	29400	0
5	20241119	195000	3362673650	29400	29400	29400	29400	0
6	20241119	194900	3362673650	29400	29400	29400	29400	0
7	20241119	194800	3362673650	29400	29400	29400	29400	0
8	20241119	194700	3362673650	29400	29400	29400	29400	0
9	20241119	194600	3362673650	29400	29400	29400	29400	0
10	20241119	194500	3362673650	29400	29400	29400	29400	0
11	20241119	194400	3362673650	29400	29400	29400	29400	0
12	20241119	194300	3362673650	29400	29400	29400	29400	0
13	20241119	194200	3362673650	29400	29400	29400	29400	0
14	20241119	194100	3362673650	29400	29400	29400	29400	0
15	20241119	194000	3362673650	29400	29400	29400	29400	0
16	20241119	193900	3362673650	29400	29400	29400	29400	0
17	20241119	193800	3362673650	29400	29400	29400	29400	0
18	20241119	193700	3362673650	29400	29400	29400	29400	0
19	20241119	193600	3362673650	29400	29400	29400	29400	0
20	20241119	193500	3362673650	29400	29400	29400	29400	0
21	20241119	193400	3362673650	29400	29400	29400	29400	0
22	20241119	193300	3362673650	29400	29400	29400	29400	0
23	20241119	193200	3362673650	29400	29400	29400	29400	0
24	20241119	193100	3362673650	29400	29400	29400	29400	0
25	20241119	193000	3362673650	29400	29400	29400	29400	0
26	20241119	192900	3362673650	29400	29400	29400	29400	0
27	20241119	192800	3362673650	29400	29400	29400	29400	0
28	20241119	192700	3362673650	29400	29400	29400	29400	0
29	20241119	192600	3362673650	29400	29400	29400	29400	0
30	20241119	192500	3362673650	29400	29400	29400	29400	0
31	20241119	192400	3362673650	29400	29400	29400	29400	0
32	20241119	192300	3362673650	29400	29400	29400	29400	1982
33	20241119	192200	3362673650	29400	29400	29400	29400	0
34	20241119	192100	3362673650	29400	29400	29400	29400	0
35	20241119	192000	3362673650	29400	29400	29400	29400	0
36	20241119	191900	3362673650	29400	29400	29400	29400	0
37	20241119	191800	3362673650	29400	29400	29400	29400	0
38	20241119	191700	3362673650	29400	29400	29400	29400	0
39	20241119	191600	3362673650	29400	29400	29400	29400	0
40	20241119	191500	3362673650	29400	29400	29400	29400	0
41	20241119	191400	3362673650	29400	29400	29400	29400	0
42	20241119	191300	3362673650	29400	29400	29400	29400	0
43	20241119	191200	3362673650	29400	29400	29400	29400	0
44	20241119	191100	3362673650	29400	29400	29400	29400	0
45	20241119	191000	3362673650	29400	29400	29400	29400	0
46	20241119	190900	3362673650	29400	29400	29400	29400	0
47	20241119	190800	3362673650	29400	29400	29400	29400	0
48	20241119	190700	3362673650	29400	29400	29400	29400	0
49	20241119	190600	3362673650	29400	29400	29400	29400	0
50	20241119	190500	3362673650	29400	29400	29400	29400	0
51	20241119	190400	3362673650	29400	29400	29400	29400	0
52	20241119	190300	3362673650	29400	29400	29400	29400	0
53	20241119	190200	3362673650	29400	29400	29400	29400	0
54	20241119	190100	3362673650	29400	29400	29400	29400	0
55	20241119	190000	3362673650	29400	29400	29400	29400	0
56	20241119	185900	3362673650	29400	29400	29400	29400	0
57	20241119	185800	3362673650	29400	29400	29400	29400	0
58	20241119	185700	3362673650	29400	29400	29400	29400	0
59	20241119	185600	3362673650	29400	29400	29400	29400	0
60	20241119	185500	3362673650	29400	29400	29400	29400	0
61	20241119	185400	3362673650	29400	29400	29400	29400	0
62	20241119	185300	3362673650	29400	29400	29400	29400	1982
63	20241119	185200	3362673650	29400	29400	29400	29400	0
64	20241119	185100	3362673650	29400	29400	29400	29400	0
65	20241119	185000	3362673650	29400	29400	29400	29400	0
66	20241119	184900	3362673650	29400	29400	29400	29400	0
67	20241119	184800	3362673650	29400	29400	29400	29400	0
68	20241119	184700	3362673650	29400	29400	29400	29400	0
69	20241119	184600	3362673650	29400	29400	29400	29400	0
70	20241119	184500	3362673650	29400	29400	29400	29400	0
71	20241119	184400	3362673650	29400	29400	29400	29400	0
72	20241119	184300	3362673650	29400	29400	29400	29400	0
73	20241119	184200	3362673650	29400	29400	29400	29400	0
74	20241119	184100	3362673650	29400	29400	29400	29400	0
75	20241119	184000	3362673650	29400	29400	29400	29400	0
76	20241119	183900	3362673650	29400	29400	29400	29400	0
77	20241119	183800	3362673650	29400	29400	29400	29400	0
78	20241119	183700	3362673650	29400	29400	29400	29400	0
79	20241119	183600	3362673650	29400	29400	29400	29400	0
80	20241119	183500	3362673650	29400	29400	29400	29400	0
81	20241119	183400	3362673650	29400	29400	29400	29400	0
82	20241119	183300	3362673650	29400	29400	29400	29400	0
83	20241119	183200	3362673650	29400	29400	29400	29400	0
84	20241119	183100	3362673650	29400	29400	29400	29400	0
85	20241119	183000	3362673650	29400	29400	29400	29400	0
86	20241119	182900	3362673650	29400	29400	29400	29400	0
87	20241119	182800	3362673650	29400	29400	29400	29400	0
88	20241119	182700	3362673650	29400	29400	29400	29400	0
89	20241119	182600	3362673650	29400	29400	29400	29400	0
90	20241119	182500	3362673650	29400	29400	29400	29400	0
91	20241119	182400	3362673650	29400	29400	29400	29400	0
92	20241119	182300	3362673650	29400	29400	29400	29400	1982
93	20241119	182200	3362673650	29400	29400	29400	29400	0
94	20241119	182100	3362673650	29400	29400	29400	29400	0
95	20241119	182000	3362673650	29400	29400	29400	29400	0
96	20241119	181900	3362673650	29400	29400	29400	29400	0
97	20241119	181800	3362673650	29400	29400	29400	29400	0
98	20241119	181700	3362673650	29400	29400	29400	29400	0
99	20241119	181600	3362673650	29400	29400	29400	29400	0
100	20241119	181500	3362673650	29400	29400	29400	29400	0
101	20241119	181400	3362673650	29400	29400	29400	29400	0
102	20241119	181300	3362673650	29400	29400	29400	29400	0
103	20241119	181200	3362673650	29400	29400	29400	29400	0
104	20241119	181100	3362673650	29400	29400	29400	29400	0
105	20241119	181000	3362673650	29400	29400	29400	29400	0
106	20241119	180900	3362673650	29400	29400	29400	29400	0
107	20241119	180800	3362673650	29400	29400	29400	29400	0
108	20241119	180700	3362673650	29400	29400	29400	29400	0
109	20241119	180600	3362673650	29400	29400	29400	29400	0
110	20241119	180500	3362673650	29400	29400	29400	29400	0
111	20241119	180400	3362673650	29400	29400	29400	29400	0
112	20241119	180300	3362673650	29400	29400	29400	29400	0
113	20241119	180200	3362673650	29400	29400	29400	29400	0
114	20241119	180100	3362673650	29400	29400	29400	29400	0
115	20241119	180000	3362673650	29400	29400	29400	29400	0
116	20241119	175900	3362673650	29400	29400	29400	29400	0
117	20241119	175800	3362673650	29400	29400	29400	29400	0
118	20241119	175700	3362673650	29400	29400	29400	29400	0
119	20241119	175600	3362673650	29400	29400	29400	29400	0
120	20241119	175500	3362673650	29400	29400	29400	29400	0
121	20241119	175400	3362673650	29400	29400	29400	29400	0
122	20241119	175300	3362673650	29400	29400	29400	29400	1982
123	20241119	175200	3362673650	29400	29400	29400	29400	0
124	20241119	175100	3362673650	29400	29400	29400	29400	0
125	20241119	175000	3362673650	29400	29400	29400	29400	0
126	20241119	174900	3362673650	29400	29400	29400	29400	0
127	20241119	174800	3362673650	29400	29400	29400	29400	0
128	20241119	174700	3362673650	29400	29400	29400	29400	0
129	20241119	174600	3362673650	29400	29400	29400	29400	0
130	20241119	174500	3362673650	29400	29400	29400	29400	0
131	20241119	174400	3362673650	29400	29400	29400	29400	0
132	20241119	174300	3362673650	29400	29400	29400	29400	0
133	20241119	174200	3362673650	29400	29400	29400	29400	0
134	20241119	174100	3362673650	29400	29400	29400	29400	0
135	20241119	174000	3362673650	29400	29400	29400	29400	0
136	20241119	173900	3362673650	29400	29400	29400	29400	0
137	20241119	173800	3362673650	29400	29400	29400	29400	0
138	20241119	173700	3362673650	29400	29400	29400	29400	0
139	20241119	173600	3362673650	29400	29400	29400	29400	0
140	20241119	173500	3362673650	29400	29400	29400	29400	0
141	20241119	173400	3362673650	29400	29400	29400	29400	0
142	20241119	173300	3362673650	29400	29400	29400	29400	0
143	20241119	173200	3362673650	29400	29400	29400	29400	0
144	20241119	173100	3362673650	29400	29400	29400	29400	0
145	20241119	173000	3362673650	29400	29400	29400	29400	0
146	20241119	172900	3362673650	29400	29400	29400	29400	0
147	20241119	172800	3362673650	29400	29400	29400	29400	0
148	20241119	172700	3362673650	29400	29400	29400	29400	0
149	20241119	172600	3362673650	29400	29400	29400	29400	0
150	20241119	172500	3362673650	29400	29400	29400	29400	0
151	20241119	172400	3362673650	29400	29400	29400	29400	0
152	20241119	172300	3362673650	29400	29400	29400	29400	1982
153	20241119	172200	3362673650	29400	29400	29400	29400	0
154	20241119	172100	3362673650	29400	29400	29400	29400	0
155	20241119	172000	3362673650	29400	29400	29400	29400	0
156	20241119	171900	3362673650	29400	29400	29400	29400	0
157	20241119	171800	3362673650	29400	29400	29400	29400	0
158	20241119	171700	3362673650	29400	29400	29400	29400	0
159	20241119	171600	3362673650	29400	29400	29400	29400	0
160	20241119	171500	3362673650	29400	29400	29400	29400	0
161	20241119	171400	3362673650	29400	29400	29400	29400	0
162	20241119	171300	3362673650	29400	29400	29400	29400	0
163	20241119	171200	3362673650	29400	29400	29400	29400	0
164	20241119	171100	3362673650	29400	29400	29400	29400	0
165	20241119	171000	3362673650	29400	29400	29400	29400	0
166	20241119	170900	3362673650	29400	29400	29400	29400	0
167	20241119	170800	3362673650	29400	29400	29400	29400	0
168	20241119	170700	3362673650	29400	29400	29400	29400	0
169	20241119	170600	3362673650	29400	29400	29400	29400	0
170	20241119	170500	3362673650	29400	29400	29400	29400	0
171	20241119	170400	3362673650	29400	29400	29400	29400	0
172	20241119	170300	3362673650	29400	29400	29400	29400	0
173	20241119	170200	3362673650	29400	29400	29400	29400	0
174	20241119	170100	3362673650	29400	29400	29400	29400	0
175	20241119	170000	3362673650	29400	29400	29400	29400	0
176	20241119	165900	3362673650	29400	29400	29400	29400	0
177	20241119	165800	3362673650	29400	29400	29400	29400	0
178	20241119	165700	3362673650	29400	29400	29400	29400	0
179	20241119	165600	3362673650	29400	29400	29400	29400	0
180	20241119	165500	3362673650	29400	29400	29400	29400	0
181	20241119	165400	3362673650	29400	29400	29400	29400	0
182	20241119	165300	3362673650	29400	29400	29400	29400	1982
183	20241119	165200	3362673650	29400	29400	29400	29400	0
184	20241119	165100	3362673650	29400	29400	29400	29400	0
185	20241119	165000	3362673650	29400	29400	29400	29400	0
186	20241119	164900	3362673650	29400	29400	29400	29400	0
187	20241119	164800	3362673650	29400	29400	29400	29400	0
188	20241119	164700	3362673650	29400	29400	29400	29400	0
189	20241119	164600	3362673650	29400	29400	29400	29400	0
190	20241119	164500	3362673650	29400	29400	29400	29400	0
191	20241119	164400	3362673650	29400	29400	29400	29400	0
192	20241119	164300	3362673650	29400	29400	29400	29400	0
193	20241119	164200	3362673650	29400	29400	29400	29400	0
194	20241119	164100	3362673650	29400	29400	29400	29400	0
195	20241119	164000	3362673650	29400	29400	29400	29400	0
196	20241119	163900	3362673650	29400	29400	29400	29400	0
197	20241119	163800	3362673650	29400	29400	29400	29400	0
198	20241119	163700	3362673650	29400	29400	29400	29400	0
199	20241119	163600	3362673650	29400	29400	29400	29400	0
200	20241119	163500	3362673650	29400	29400	29400	29400	0
201	20241119	163400	3362673650	29400	29400	29400	29400	0
202	20241119	163300	3362673650	29400	29400	29400	29400	0
203	20241119	163200	3362673650	29400	29400	29400	29400	0
204	20241119	163100	3362673650	29400	29400	29400	29400	0
205	20241119	163000	3362673650	29400	29400	29400	29400	0
206	20241119	162900	3362673650	29400	29400	29400	29400	0
207	20241119	162800	3362673650	29400	29400	29400	29400	0
208	20241119	162700	3362673650	29400	29400	29400	29400	0
209	20241119	162600	3362673650	29400	29400	29400	29400	0
210	20241119	162500	3362673650	29400	29400	29400	29400	0
211	20241119	162400	3362673650	29400	29400	29400	29400	0
212	20241119	162300	3362673650	29400	29400	29400	29400	1982
213	20241119	162200	3362673650	29400	29400	29400	29400	0
214	20241119	162100	3362673650	29400	29400	29400	29400	0
215	20241119	162000	3362673650	29400	29400	29400	29400	0
216	20241119	161900	3362673650	29400	29400	29400	29400	0
217	20241119	161800	3362673650	29400	29400	29400	29400	0
218	20241119	161700	3362673650	29400	29400	29400	29400	0
219	20241119	161600	3362673650	29400	29400	29400	29400	0
220	20241119	161500	3362673650	29400	29400	29400	29400	0
221	20241119	161400	3362673650	29400	29400	29400	29400	0
222	20241119	161300	3362673650	29400	29400	29400	29400	0
223	20241119	161200	3362673650	29400	29400	29400	29400	0
224	20241119	161100	3362673650	29400	29400	29400	29400	0
225	20241119	161000	3362673650	29400	29400	29400	29400	0
226	20241119	160900	3362673650	29400	29400	29400	29400	0
227	20241119	160800	3362673650	29400	29400	29400	29400	0
228	20241119	160700	3362673650	29400	29400	29400	29400	0
229	20241119	160600	3362673650	29400	29400	29400	29400	0
230	20241119	160500	3362673650	29400	29400	29400	29400	0
231	20241119	160400	3362673650	29400	29400	29400	29400	0
232	20241119	160300	3362673650	29400	29400	29400	29400	0
233	20241119	160200	3362673650	29400	29400	29400	29400	0
234	20241119	160100	3362673650	29400	29400	29400	29400	0
235	20241119	160000	3362673650	29400	29400	29400	29400	0
236	20241119	155900	3362673650	29400	29400	29400	29400	0
237	20241119	155800	3362673650	29400	29400	29400	29400	0
238	20241119	155700	3362673650	29400	29400	29400	29400	0
239	20241119	155600	3362673650	29400	29400	29400	29400	0
240	20241119	155500	3362673650	29400	29400	29400	29400	0
241	20241119	155400	3362673650	29400	29400	29400	29400	0
242	20241119	155300	3362673650	29400	29400	29400	29400	1982
243	20241119	155200	3362673650	29400	29400	29400	29400	0
244	20241119	155100	3362673650	29400	29400	29400	29400	0
245	20241119	155000	3362673650	29400	29400	29400	29400	0
246	20241119	154900	3362673650	29400	29400	29400	29400	0
247	20241119	154800	3362673650	29400	29400	29400	29400	0
248	20241119	154700	3362673650	29400	29400	29400	29400	0
249	20241119	154600	3362673650	29400	29400	29400	29400	0
250	20241119	154500	3362673650	29400	29400	29400	29400	0
251	20241119	154400	3362673650	29400	29400	29400	29400	0
252	20241119	154300	3362673650	29400	29400	29400	29400	0
253	20241119	154200	3362673650	29400	29400	29400	29400	0
254	20241119	154100	3362673650	29400	29400	29400	29400	0
255	20241119	154000	3362673650	29400	29400	29400	29400	0
256	20241119	153900	3362673650	29400	29400	29400	29400	0
257	20241119	153800	3362673650	29400	29400	29400	29400	0
258	20241119	153700	3362673650	29400	29400	29400	29400	0
259	20241119	153600	3362673650	29400	29400	29400	29400	0
260	20241119	153500	3362673650	29400	29400	29400	29400	0
261	20241119	153400	3362673650	29400	29400	29400	29400	0
262	20241119	153300	3362673650	29400	29400	29400	29400	0
263	20241119	153200	3362673650	29400	29400	29400	29400	0
264	20241119	153100	3362673650	29400	29400	29400	29400	0
265	20241119	153000	3362673650	29400	29400	29400	29400	1982
266	20241119	152900	3304402850	29550	29550	29550	29550	0
267	20241119	152800	3304402850	29550	29550	29550	29550	0
268	20241119	152700	3304402850	29550	29550	29550	29550	0
269	20241119	152600	3304402850	29550	29550	29550	29550	0
270	20241119	152500	3304402850	29550	29550	29550	29550	0
271	20241119	152400	3304402850	29550	29550	29550	29550	0
272	20241119	152300	3304402850	29550	29550	29550	29550	0
273	20241119	152200	3304402850	29550	29550	29550	29550	0
274	20241119	152100	3304402850	29550	29550	29550	29550	0
275	20241119	152000	3304402850	29550	29550	29550	29550	0
276	20241119	151900	3304402850	29550	29400	29550	29250	718
277	20241119	151800	3283303450	29400	29600	29650	29400	314
278	20241119	151700	3274032000	29600	29800	29800	29600	863
279	20241119	151600	3248316750	29650	29700	29750	29650	226
280	20241119	151500	3241601900	29650	29600	29750	29600	359
281	20241119	151400	3230928200	29650	29700	29700	29600	188
282	20241119	151300	3225349450	29700	29700	29700	29500	218
283	20241119	151200	3218895250	29600	29600	29700	29500	1149
284	20241119	151100	3184883050	29650	29700	29700	29600	656
285	20241119	151000	3165413450	29700	29750	29950	29700	317
286	20241119	150900	3155968300	29750	29800	29800	29700	179
287	20241119	150800	3150641250	30000	30200	30200	30000	1585
288	20241119	150700	3102984750	30300	30200	30350	30200	6
289	20241119	150600	3102803100	30300	30200	30400	30200	783
290	20241119	150500	3079129000	30200	30100	30200	30100	119
291	20241119	150400	3075541550	30150	30000	30200	30000	701
292	20241119	150300	3054465650	30000	30050	30050	29800	540
293	20241119	150200	3038267300	30000	29800	30000	29750	1216
294	20241119	150100	3001809000	29850	29850	30000	29650	870
295	20241119	150000	2975789600	29650	29650	29850	29600	518
296	20241119	145900	2960384650	29700	29500	29700	29500	1483
297	20241119	145800	2916478100	29500	29550	29550	29500	56
298	20241119	145700	2914824750	29500	29500	29550	29500	2043
299	20241119	145600	2854544800	29450	29400	29450	29400	382
300	20241119	145500	2843299950	29400	29400	29400	29400	680
301	20241119	145400	2823307950	29350	29450	29450	29350	152
302	20241119	145300	2818840700	29450	29450	29500	29450	121
303	20241119	145200	2815277200	29450	29350	29450	29300	544
304	20241119	145100	2799279450	29350	29300	29350	29300	348
305	20241119	145000	2789066150	29300	29300	29350	29300	136
306	20241119	144900	2785079950	29300	29350	29350	29300	131
307	20241119	144800	2781237900	29300	29300	29300	29300	81
308	20241119	144700	2778864600	29300	29350	29350	29300	32
309	20241119	144600	2777925800	29300	29300	29300	29300	94
310	20241119	144500	2775171600	29200	29200	29250	29200	171
311	20241119	144400	2770171150	29250	29400	29400	29250	164
312	20241119	144300	2765372450	29400	29400	29400	29350	288
313	20241119	144200	2756907000	29400	29500	29500	29400	11
314	20241119	144100	2756582600	29550	29350	29550	29350	1669
315	20241119	144000	2707499150	29350	29200	29350	29200	1851
316	20241119	143900	2653353700	29150	28950	29200	28950	1285
317	20241119	143800	2615939000	29050	29050	29050	29050	8
318	20241119	143700	2615706600	28950	28850	29000	28850	845
319	20241119	143600	2591216200	28850	28800	28850	28800	80
320	20241119	143500	2588910300	28750	28850	28850	28750	148
321	20241119	143400	2584643200	28900	28850	28900	28850	28
322	20241119	143300	2583834050	28900	28900	28900	28900	50
323	20241119	143200	2582389050	28900	28900	28900	28900	26
324	20241119	143100	2581637650	28850	28850	28850	28850	30
325	20241119	143000	2580772150	28850	28850	28900	28850	160
326	20241119	142900	2576155850	28800	28800	28900	28800	400
327	20241119	142800	2564630750	28700	28700	28700	28700	31
328	20241119	142700	2563741050	28800	28700	28850	28700	526
329	20241119	142600	2548626850	28850	28700	28850	28700	236
330	20241119	142500	2541851550	28700	28700	28800	28700	319
331	20241119	142400	2532692450	28750	28850	28850	28750	1879
332	20241119	142300	2478539600	28900	28850	28900	28850	171
333	20241119	142200	2473604750	28850	29000	29000	28850	915
334	20241119	142100	2447155100	29050	29000	29050	28950	134
335	20241119	142000	2443275450	29000	29000	29000	28950	97
336	20241119	141900	2440462500	29000	28950	29000	28950	75
337	20241119	141800	2438288500	28950	28950	28950	28950	205
338	20241119	141700	2432353750	29000	29000	29000	28950	117
339	20241119	141600	2428961600	28950	29000	29000	28950	148
340	20241119	141500	2424670850	29000	29000	29000	29000	0
341	20241119	141400	2424670850	29000	29000	29000	29000	27
342	20241119	141300	2423887850	29000	29000	29000	29000	34
343	20241119	141200	2422901850	28950	29000	29000	28950	60
344	20241119	141100	2421164350	28950	28950	29000	28950	67
345	20241119	141000	2419222750	28950	28950	28950	28950	10
346	20241119	140900	2418933250	28950	28850	28950	28850	122
347	20241119	140800	2415411950	28850	28900	28900	28850	262
348	20241119	140700	2407853150	28950	28950	28950	28900	1390
349	20241119	140600	2367665450	28950	28950	29000	28950	76
350	20241119	140500	2365465200	29000	28950	29000	28900	52
351	20241119	140400	2363958750	28950	28950	29000	28950	31
352	20241119	140300	2363060100	28950	29000	29000	28950	61
353	20241119	140200	2361291650	29000	29000	29000	29000	45
354	20241119	140100	2359986650	29000	28950	29000	28950	36
355	20241119	140000	2358942750	28950	28950	29000	28900	299
356	20241119	135900	2350287200	28950	28950	28950	28950	136
357	20241119	135800	2346350000	28950	28950	28950	28950	37
358	20241119	135700	2345278850	28950	29100	29100	28950	2115
359	20241119	135600	2283898150	29100	29100	29100	29100	150
360	20241119	135500	2279533150	29100	29100	29100	29100	125
361	20241119	135400	2275895650	29100	29100	29100	29100	124
362	20241119	135300	2272287250	29050	29050	29050	29050	0
363	20241119	135200	2272287250	29050	29100	29100	29050	42
364	20241119	135100	2271066750	29100	29100	29100	29100	117
365	20241119	135000	2267662050	29150	29150	29150	29150	0
366	20241119	134900	2267662050	29150	29150	29150	29150	22
367	20241119	134800	2267020750	29100	29150	29200	29100	314
368	20241119	134700	2257877050	29150	29150	29150	29150	0
369	20241119	134600	2257877050	29150	29150	29150	29150	13
370	20241119	134500	2257498100	29100	29150	29150	29100	30
371	20241119	134400	2256623650	29200	29200	29200	29200	28
372	20241119	134300	2255806050	29150	29150	29150	29150	89
373	20241119	134200	2253211700	29150	29150	29150	29150	48
374	20241119	134100	2251812500	29100	29100	29100	29100	0
375	20241119	134000	2251812500	29100	29100	29150	29100	40
376	20241119	133900	2250648450	29100	29150	29200	29100	97
377	20241119	133800	2247821900	29200	29100	29200	29100	30
378	20241119	133700	2246947900	29150	29200	29200	29150	134
379	20241119	133600	2243040500	29200	29200	29200	29200	50
380	20241119	133500	2241580500	29200	29200	29200	29200	28
381	20241119	133400	2240762900	29200	29200	29200	29200	17
382	20241119	133300	2240266500	29200	29150	29200	29150	81
383	20241119	133200	2237903900	29100	29100	29100	29100	12
384	20241119	133100	2237554700	29050	29050	29050	29050	139
385	20241119	133000	2233516750	29000	29050	29050	29000	48
386	20241119	132900	2232123550	29000	29000	29000	29000	21
387	20241119	132800	2231514550	29000	29000	29000	29000	3
388	20241119	132700	2231427550	29000	29000	29000	29000	2
389	20241119	132600	2231369550	29000	29000	29000	29000	101
390	20241119	132500	2228440550	29000	29000	29000	29000	0
391	20241119	132400	2228440550	29000	29050	29050	29000	28
392	20241119	132300	2227627200	29000	29050	29050	29000	117
393	20241119	132200	2224231700	29050	29050	29050	29000	54
394	20241119	132100	2222664350	29000	29050	29050	29000	61
395	20241119	132000	2220893950	29000	29000	29000	29000	31
396	20241119	131900	2219994950	29000	28950	29000	28950	44
397	20241119	131800	2218719400	28950	29000	29000	28950	192
398	20241119	131700	2213160000	29000	28950	29000	28950	236
399	20241119	131600	2206317300	28950	28950	28950	28950	0
400	20241119	131500	2206317300	28950	28950	28950	28900	279
401	20241119	131400	2198245500	29000	29000	29000	29000	16
402	20241119	131300	2197781500	29000	28950	29000	28950	54
403	20241119	131200	2196216900	29000	29050	29050	29000	148
404	20241119	131100	2191923550	29000	29000	29000	28950	21
405	20241119	131000	2191314800	29050	29100	29100	29000	136
406	20241119	130900	2187365550	29050	29050	29050	29050	6
407	20241119	130800	2187191250	29000	29000	29000	29000	44
408	20241119	130700	2185915250	29000	29050	29050	29000	31
409	20241119	130600	2185015450	29050	29050	29050	29050	23
410	20241119	130500	2184347300	29000	29150	29150	29000	1178
411	20241119	130400	2150131400	29100	29100	29100	29100	1100
412	20241119	130300	2118121400	29150	29250	29250	29150	666
413	20241119	130200	2098694400	29200	29250	29250	29200	12
414	20241119	130100	2098343700	29200	29250	29250	29200	70
415	20241119	130000	2096296850	29250	29250	29250	29250	0
416	20241119	125900	2096296850	29250	29250	29250	29250	72
417	20241119	125800	2094190850	29250	29250	29250	29250	35
418	20241119	125700	2093167100	29250	29200	29250	29200	140
419	20241119	125600	2089077800	29200	29250	29250	29200	94
420	20241119	125500	2086329300	29250	29250	29250	29250	3
421	20241119	125400	2086241550	29250	29250	29250	29250	22
422	20241119	125300	2085598050	29200	29200	29200	29200	0
423	20241119	125200	2085598050	29200	29250	29250	29200	27
424	20241119	125100	2084808350	29250	29250	29250	29250	0
425	20241119	125000	2084808350	29250	29250	29250	29250	137
426	20241119	124900	2080801100	29250	29250	29250	29250	38
427	20241119	124800	2079689600	29300	29300	29300	29250	326
428	20241119	124700	2070146350	29300	29300	29300	29300	71
429	20241119	124600	2068066050	29250	29300	29300	29250	108
430	20241119	124500	2064902200	29250	29250	29250	29250	0
431	20241119	124400	2064902200	29250	29250	29250	29200	65
432	20241119	124300	2063001000	29350	29300	29350	29300	70
433	20241119	124200	2060947000	29250	29250	29250	29250	150
434	20241119	124100	2056559500	29200	29200	29200	29200	0
435	20241119	124000	2056559500	29200	29300	29300	29200	438
436	20241119	123900	2043743400	29300	29200	29300	29200	46
437	20241119	123800	2042396300	29250	29250	29250	29250	25
438	20241119	123700	2041665050	29250	29250	29250	29250	1
439	20241119	123600	2041635800	29250	29300	29300	29250	88
440	20241119	123500	2039057800	29250	29250	29250	29250	0
441	20241119	123400	2039057800	29250	29250	29250	29250	15
442	20241119	123300	2038619050	29300	29300	29300	29300	64
443	20241119	123200	2036743850	29300	29300	29300	29300	42
444	20241119	123100	2035513250	29250	29250	29300	29250	6
445	20241119	123000	2035337700	29250	29200	29250	29200	221
446	20241119	122900	2028884400	29150	29150	29150	29150	26
447	20241119	122800	2028126500	29200	29200	29200	29200	0
448	20241119	122700	2028126500	29200	29200	29250	29200	46
449	20241119	122600	2026782200	29250	29250	29250	29250	113
450	20241119	122500	2023476950	29250	29250	29250	29250	0
451	20241119	122400	2023476950	29250	29100	29250	29100	104
452	20241119	122300	2020439600	29150	29100	29150	29100	143
453	20241119	122200	2016277100	29100	29200	29200	29100	201
454	20241119	122100	2010427800	29150	29100	29150	29100	40
455	20241119	122000	2009262450	29100	29000	29100	29000	373
456	20241119	121900	1998416950	29000	29000	29000	29000	0
457	20241119	121800	1998416950	29000	28950	29000	28950	1280
458	20241119	121700	1961335650	28900	28900	28900	28900	22
459	20241119	121600	1960699850	28900	28900	28900	28900	22
460	20241119	121500	1960064050	28900	28900	28900	28900	4
461	20241119	121400	1959948450	28900	28950	28950	28850	1091
462	20241119	121300	1928414750	28950	29200	29200	28950	3561
463	20241119	121200	1824943350	29250	29250	29250	29250	22
464	20241119	121100	1824299850	29250	29250	29250	29250	24
465	20241119	121000	1823597850	29200	29300	29300	29200	47
466	20241119	120900	1822224150	29200	29200	29200	29200	8
467	20241119	120800	1821990550	29200	29250	29300	29200	74
468	20241119	120700	1819828650	29250	29250	29250	29250	23
469	20241119	120600	1819155900	29200	29250	29250	29200	57
470	20241119	120500	1817489000	29250	29250	29300	29250	162
471	20241119	120400	1812749250	29250	29250	29250	29250	35
472	20241119	120300	1811725500	29200	29200	29200	29200	190
473	20241119	120200	1806177500	29200	29200	29200	29200	5
474	20241119	120100	1806031500	29200	29200	29200	29200	614
475	20241119	120000	1788102700	29200	29150	29200	29150	120
476	20241119	115900	1784601000	29150	29150	29150	29150	0
477	20241119	115800	1784601000	29150	29150	29200	29150	60
478	20241119	115700	1782851950	29200	29200	29200	29200	68
479	20241119	115600	1780866350	29200	29200	29200	29200	156
480	20241119	115500	1776311150	29200	29100	29200	29100	3
481	20241119	115400	1776223650	29200	29200	29200	29150	524
482	20241119	115300	1760923850	29150	29150	29150	29150	70
483	20241119	115200	1758883350	29150	29200	29200	29100	5
484	20241119	115100	1758737650	29150	29100	29150	29100	302
485	20241119	115000	1749949000	29100	29100	29100	29100	1
486	20241119	114900	1749919900	29050	29050	29050	29050	39
487	20241119	114800	1748786950	29050	29050	29050	29050	1
488	20241119	114700	1748757900	29050	29050	29050	29050	22
489	20241119	114600	1748118800	29050	29050	29050	29050	76
490	20241119	114500	1745911000	29050	29050	29050	29050	20
491	20241119	114400	1745330000	29050	29100	29100	29050	25
492	20241119	114300	1744602550	29050	29050	29050	29050	87
493	20241119	114200	1742075200	29050	29000	29050	29000	35
494	20241119	114100	1741058700	29000	29050	29100	29000	47
495	20241119	114000	1739694550	29100	29000	29100	29000	303
496	20241119	113900	1730901750	29000	29200	29200	29000	1569
497	20241119	113800	1685333750	29100	29100	29100	29100	100
498	20241119	113700	1682423750	29100	29150	29150	29100	201
499	20241119	113600	1676573450	29150	29250	29250	29150	2487
500	20241119	113500	1604018000	29250	29250	29250	29200	466
501	20241119	113400	1590406300	29300	29300	29300	29300	1
502	20241119	113300	1590377000	29250	29300	29300	29200	387
503	20241119	113200	1579061600	29300	29300	29300	29250	49
504	20241119	113100	1577627800	29300	29250	29300	29250	32
505	20241119	113000	1576690450	29300	29300	29300	29300	99
506	20241119	112900	1573789750	29300	29300	29300	29300	57
507	20241119	112800	1572119650	29300	29300	29300	29300	32
508	20241119	112700	1571182050	29200	29200	29200	29200	0
509	20241119	112600	1571182050	29200	29250	29250	29200	81
510	20241119	112500	1568814300	29350	29350	29350	29350	1
511	20241119	112400	1568784950	29350	29350	29350	29350	0
512	20241119	112300	1568784950	29350	29350	29350	29350	73
513	20241119	112200	1566642400	29450	29450	29450	29450	1
514	20241119	112100	1566612950	29350	29250	29350	29250	253
515	20241119	112000	1559200250	29250	29200	29250	29200	38
516	20241119	111900	1558089300	29200	29250	29250	29200	944
517	20241119	111800	1530523400	29250	29250	29250	29250	279
518	20241119	111700	1522362650	29300	29250	29300	29250	38
519	20241119	111600	1521250000	29300	29300	29300	29300	159
520	20241119	111500	1516591300	29350	29300	29400	29300	56
521	20241119	111400	1514947150	29300	29400	29400	29300	560
522	20241119	111300	1498486400	29400	29400	29450	29400	196
523	20241119	111200	1492723950	29450	29400	29450	29400	15
524	20241119	111100	1492282450	29400	29400	29400	29400	0
525	20241119	111000	1492282450	29400	29350	29400	29350	123
526	20241119	110900	1488672250	29350	29350	29350	29350	6
527	20241119	110800	1488496150	29400	29350	29500	29350	801
528	20241119	110700	1464944950	29350	29350	29350	29350	100
529	20241119	110600	1462009950	29350	29250	29350	29250	71
530	20241119	110500	1459933100	29350	29300	29400	29300	501
531	20241119	110400	1445233450	29300	29300	29300	29300	23
532	20241119	110300	1444559550	29300	29300	29300	29250	87
533	20241119	110200	1442010500	29300	29300	29300	29300	286
534	20241119	110100	1433630700	29350	29350	29350	29350	143
535	20241119	110000	1429433650	29300	29300	29300	29300	1
536	20241119	105900	1429404350	29300	29250	29300	29250	489
537	20241119	105800	1415082800	29250	29250	29250	29250	165
538	20241119	105700	1410256550	29300	29250	29300	29250	71
539	20241119	105600	1408176400	29200	29250	29250	29200	18
540	20241119	105500	1407650200	29250	29250	29250	29250	242
541	20241119	105400	1400571700	29250	29400	29400	29250	2034
542	20241119	105300	1340919700	29400	29400	29400	29350	56
543	20241119	105200	1339273550	29400	29350	29400	29350	25
544	20241119	105100	1338538600	29350	29350	29350	29350	100
545	20241119	105000	1335603600	29350	29350	29400	29300	234
546	20241119	104900	1328735750	29350	29350	29350	29350	0
547	20241119	104800	1328735750	29350	29350	29350	29350	21
548	20241119	104700	1328119400	29350	29350	29350	29350	34
549	20241119	104600	1327121500	29350	29350	29350	29350	26
550	20241119	104500	1326358400	29300	29350	29350	29300	64
551	20241119	104400	1324481900	29300	29300	29300	29300	105
552	20241119	104300	1321405400	29300	29350	29350	29300	25
553	20241119	104200	1320671700	29350	29350	29350	29350	28
554	20241119	104100	1319849900	29350	29400	29400	29350	476
555	20241119	104000	1305855800	29400	29450	29450	29400	97
556	20241119	103900	1303001500	29450	29350	29450	29350	9
557	20241119	103800	1302737250	29500	29500	29500	29450	1146
558	20241119	103700	1268932500	29450	29400	29450	29400	204
559	20241119	103600	1262934500	29400	29400	29400	29400	44
560	20241119	103500	1261640900	29350	29400	29400	29350	492
561	20241119	103400	1247176650	29400	29450	29500	29400	77
562	20241119	103300	1244910750	29400	29450	29450	29400	304
563	20241119	103200	1235959850	29450	29500	29500	29450	164
564	20241119	103100	1231122100	29500	29500	29500	29500	66
565	20241119	103000	1229175100	29500	29550	29550	29500	1104
566	20241119	102900	1196594900	29550	29550	29550	29550	5
567	20241119	102800	1196447150	29600	29600	29600	29550	70
568	20241119	102700	1194377050	29600	29600	29600	29600	64
569	20241119	102600	1192482650	29600	29650	29700	29600	67
570	20241119	102500	1190497300	29650	29650	29650	29650	25
571	20241119	102400	1189756050	29650	29600	29650	29600	28
572	20241119	102300	1188927200	29600	29550	29600	29550	73
573	20241119	102200	1186766450	29650	29650	29750	29600	32
574	20241119	102100	1185818050	29750	29650	29750	29650	103
575	20241119	102000	1182759000	29650	29550	29650	29550	643
576	20241119	101900	1163724500	29550	29500	29550	29500	57
577	20241119	101800	1162041750	29500	29500	29500	29500	25
578	20241119	101700	1161304250	29550	29500	29550	29350	650
579	20241119	101600	1142208800	29500	29550	29550	29500	110
580	20241119	101500	1138963750	29500	29500	29500	29500	0
581	20241119	101400	1138963750	29500	29550	29900	29450	797
582	20241119	101300	1115464700	29500	29500	30000	29500	524
583	20241119	101200	1099819650	29450	29300	29450	29250	845
584	20241119	101100	1075032800	29250	29300	29300	29250	61
585	20241119	101000	1073247400	29250	29250	29250	29250	62
586	20241119	100900	1071433900	29250	29400	29400	29250	346
587	20241119	100800	1061309300	29300	29350	29350	29200	1210
588	20241119	100700	1025904250	29400	29400	29500	29400	167
589	20241119	100600	1020986900	29500	29300	29750	29300	808
590	20241119	100500	997294000	29300	29300	29300	29250	101
591	20241119	100400	994335950	29250	29300	29300	29250	45
592	20241119	100300	993019650	29250	29250	29250	29250	107
593	20241119	100200	989889900	29250	29200	29300	29150	48
594	20241119	100100	988487600	29300	29250	29300	29250	40
595	20241119	100000	987316700	29200	29050	29200	29050	823
596	20241119	095900	963366800	29000	29000	29100	29000	340
597	20241119	095800	953504200	29000	29050	29050	29000	467
598	20241119	095700	939949050	29050	29000	29050	29000	137
599	20241119	095600	935974700	29000	29100	29150	29000	612
600	20241119	095500	918199800	29050	29150	29150	29050	973
601	20241119	095400	889873600	29150	29100	29150	29100	111
602	20241119	095300	886641400	29200	29200	29400	29150	908
603	20241119	095200	860145800	29400	29250	29400	29200	664
604	20241119	095100	840670400	29200	29200	29350	29150	282
605	20241119	095000	832438550	29200	29350	29400	29200	1213
606	20241119	094900	796955950	29350	29300	29350	29300	77
607	20241119	094800	794696050	29250	29200	29250	29200	516
608	20241119	094700	779604450	29200	29200	29250	29200	200
609	20241119	094600	773757300	29200	29200	29250	29150	8
610	20241119	094500	773523700	29150	29250	29250	29150	1042
611	20241119	094400	743088200	29250	29350	29350	29250	97
612	20241119	094300	740244950	29300	29300	29350	29300	413
613	20241119	094200	728137550	29350	29350	29350	29350	265
614	20241119	094100	720359800	29350	29350	29350	29350	1
615	20241119	094000	720330450	29350	29350	29400	29350	118
616	20241119	093900	716862850	29450	29300	29500	29300	415
617	20241119	093800	704682100	29300	29300	29300	29150	1097
618	20241119	093700	672595000	29300	29300	29350	29150	1073
619	20241119	093600	641216550	29350	29450	29450	29300	455
620	20241119	093500	627831250	29450	29350	29450	29350	102
621	20241119	093400	624832550	29300	29350	29350	29300	1106
622	20241119	093300	592424150	29350	29450	29450	29350	1005
623	20241119	093200	562901700	29450	29500	29500	29450	698
624	20241119	093100	542334800	29500	29650	29650	29500	678
625	20241119	093000	522302900	29600	29750	29800	29600	528
626	20241119	092900	506626250	29600	29800	29800	29600	402
627	20241119	092800	494687850	29750	30050	30050	29700	417
628	20241119	092700	482259800	30000	29950	30000	29950	259
629	20241119	092600	474496350	29950	30000	30050	29950	169
630	20241119	092500	469425400	29950	30050	30050	29950	57
631	20241119	092400	467715150	30000	29850	30000	29850	524
632	20241119	092300	452037350	29850	29750	29850	29700	253
633	20241119	092200	444501650	29700	29650	29750	29600	201
634	20241119	092100	438537700	29650	29750	29750	29600	316
635	20241119	092000	429168350	29750	29800	29850	29750	520
636	20241119	091900	413680250	29800	29750	29800	29750	84
637	20241119	091800	411178850	29750	29800	29800	29700	126
638	20241119	091700	407432000	29800	29850	29850	29700	149
639	20241119	091600	403001550	29750	29750	29750	29750	31
640	20241119	091500	402079300	29650	29750	29750	29600	143
641	20241119	091400	397837350	29700	29750	29750	29700	105
642	20241119	091300	394718450	29650	30000	30000	29650	276
643	20241119	091200	386520350	29800	29550	29850	29500	1335
644	20241119	091100	347021450	29550	29400	29800	29400	633
645	20241119	091000	328232300	29400	29650	29650	29350	2977
646	20241119	090900	240408650	29600	29850	29850	29600	557
647	20241119	090800	223853400	29850	29700	30000	29700	763
648	20241119	090700	201035350	29700	29800	29850	29700	365
649	20241119	090600	190178150	30000	29750	30000	29750	245
650	20241119	090500	182866850	29800	29750	29800	29650	607
651	20241119	090400	164828100	29950	30200	30200	29550	1739
652	20241119	090300	112823300	30250	30600	30650	30250	1912
653	20241119	090200	54750800	30600	30600	30600	30600	48
654	20241119	090100	53282000	30500	30700	30700	30500	98
655	20241119	090000	50288750	30700	31200	31200	30700	1622