KissMeData/078930/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194900	4129794450	41700	41700	41700	41700	4318
3	20241119	194800	4129794450	41700	41700	41700	41700	0
4	20241119	194700	4129794450	41700	41700	41700	41700	0
5	20241119	194600	4129794450	41700	41700	41700	41700	0
6	20241119	194500	4129794450	41700	41700	41700	41700	0
7	20241119	194400	4129794450	41700	41700	41700	41700	0
8	20241119	194300	4129794450	41700	41700	41700	41700	0
9	20241119	194200	4129794450	41700	41700	41700	41700	0
10	20241119	194100	4129794450	41700	41700	41700	41700	0
11	20241119	194000	4129794450	41700	41700	41700	41700	0
12	20241119	193900	4129794450	41700	41700	41700	41700	0
13	20241119	193800	4129794450	41700	41700	41700	41700	0
14	20241119	193700	4129794450	41700	41700	41700	41700	0
15	20241119	193600	4129794450	41700	41700	41700	41700	0
16	20241119	193500	4129794450	41700	41700	41700	41700	0
17	20241119	193400	4129794450	41700	41700	41700	41700	0
18	20241119	193300	4129794450	41700	41700	41700	41700	0
19	20241119	193200	4129794450	41700	41700	41700	41700	0
20	20241119	193100	4129794450	41700	41700	41700	41700	0
21	20241119	193000	4129794450	41700	41700	41700	41700	0
22	20241119	192900	4129794450	41700	41700	41700	41700	0
23	20241119	192800	4129794450	41700	41700	41700	41700	0
24	20241119	192700	4129794450	41700	41700	41700	41700	0
25	20241119	192600	4129794450	41700	41700	41700	41700	0
26	20241119	192500	4129794450	41700	41700	41700	41700	0
27	20241119	192400	4129794450	41700	41700	41700	41700	0
28	20241119	192300	4129794450	41700	41700	41700	41700	0
29	20241119	192200	4129794450	41700	41700	41700	41700	0
30	20241119	192100	4129794450	41700	41700	41700	41700	0
31	20241119	192000	4129794450	41700	41700	41700	41700	0
32	20241119	191900	4129794450	41700	41700	41700	41700	4318
33	20241119	191800	4129794450	41700	41700	41700	41700	0
34	20241119	191700	4129794450	41700	41700	41700	41700	0
35	20241119	191600	4129794450	41700	41700	41700	41700	0
36	20241119	191500	4129794450	41700	41700	41700	41700	0
37	20241119	191400	4129794450	41700	41700	41700	41700	0
38	20241119	191300	4129794450	41700	41700	41700	41700	0
39	20241119	191200	4129794450	41700	41700	41700	41700	0
40	20241119	191100	4129794450	41700	41700	41700	41700	0
41	20241119	191000	4129794450	41700	41700	41700	41700	0
42	20241119	190900	4129794450	41700	41700	41700	41700	0
43	20241119	190800	4129794450	41700	41700	41700	41700	0
44	20241119	190700	4129794450	41700	41700	41700	41700	0
45	20241119	190600	4129794450	41700	41700	41700	41700	0
46	20241119	190500	4129794450	41700	41700	41700	41700	0
47	20241119	190400	4129794450	41700	41700	41700	41700	0
48	20241119	190300	4129794450	41700	41700	41700	41700	0
49	20241119	190200	4129794450	41700	41700	41700	41700	0
50	20241119	190100	4129794450	41700	41700	41700	41700	0
51	20241119	190000	4129794450	41700	41700	41700	41700	0
52	20241119	185900	4129794450	41700	41700	41700	41700	0
53	20241119	185800	4129794450	41700	41700	41700	41700	0
54	20241119	185700	4129794450	41700	41700	41700	41700	0
55	20241119	185600	4129794450	41700	41700	41700	41700	0
56	20241119	185500	4129794450	41700	41700	41700	41700	0
57	20241119	185400	4129794450	41700	41700	41700	41700	0
58	20241119	185300	4129794450	41700	41700	41700	41700	0
59	20241119	185200	4129794450	41700	41700	41700	41700	0
60	20241119	185100	4129794450	41700	41700	41700	41700	0
61	20241119	185000	4129794450	41700	41700	41700	41700	0
62	20241119	184900	4129794450	41700	41700	41700	41700	4318
63	20241119	184800	4129794450	41700	41700	41700	41700	0
64	20241119	184700	4129794450	41700	41700	41700	41700	0
65	20241119	184600	4129794450	41700	41700	41700	41700	0
66	20241119	184500	4129794450	41700	41700	41700	41700	0
67	20241119	184400	4129794450	41700	41700	41700	41700	0
68	20241119	184300	4129794450	41700	41700	41700	41700	0
69	20241119	184200	4129794450	41700	41700	41700	41700	0
70	20241119	184100	4129794450	41700	41700	41700	41700	0
71	20241119	184000	4129794450	41700	41700	41700	41700	0
72	20241119	183900	4129794450	41700	41700	41700	41700	0
73	20241119	183800	4129794450	41700	41700	41700	41700	0
74	20241119	183700	4129794450	41700	41700	41700	41700	0
75	20241119	183600	4129794450	41700	41700	41700	41700	0
76	20241119	183500	4129794450	41700	41700	41700	41700	0
77	20241119	183400	4129794450	41700	41700	41700	41700	0
78	20241119	183300	4129794450	41700	41700	41700	41700	0
79	20241119	183200	4129794450	41700	41700	41700	41700	0
80	20241119	183100	4129794450	41700	41700	41700	41700	0
81	20241119	183000	4129794450	41700	41700	41700	41700	0
82	20241119	182900	4129794450	41700	41700	41700	41700	0
83	20241119	182800	4129794450	41700	41700	41700	41700	0
84	20241119	182700	4129794450	41700	41700	41700	41700	0
85	20241119	182600	4129794450	41700	41700	41700	41700	0
86	20241119	182500	4129794450	41700	41700	41700	41700	0
87	20241119	182400	4129794450	41700	41700	41700	41700	0
88	20241119	182300	4129794450	41700	41700	41700	41700	0
89	20241119	182200	4129794450	41700	41700	41700	41700	0
90	20241119	182100	4129794450	41700	41700	41700	41700	0
91	20241119	182000	4129794450	41700	41700	41700	41700	0
92	20241119	181900	4129794450	41700	41700	41700	41700	4318
93	20241119	181800	4129794450	41700	41700	41700	41700	0
94	20241119	181700	4129794450	41700	41700	41700	41700	0
95	20241119	181600	4129794450	41700	41700	41700	41700	0
96	20241119	181500	4129794450	41700	41700	41700	41700	0
97	20241119	181400	4129794450	41700	41700	41700	41700	0
98	20241119	181300	4129794450	41700	41700	41700	41700	0
99	20241119	181200	4129794450	41700	41700	41700	41700	0
100	20241119	181100	4129794450	41700	41700	41700	41700	0
101	20241119	181000	4129794450	41700	41700	41700	41700	0
102	20241119	180900	4129794450	41700	41700	41700	41700	0
103	20241119	180800	4129794450	41700	41700	41700	41700	0
104	20241119	180700	4129794450	41700	41700	41700	41700	0
105	20241119	180600	4129794450	41700	41700	41700	41700	0
106	20241119	180500	4129794450	41700	41700	41700	41700	0
107	20241119	180400	4129794450	41700	41700	41700	41700	0
108	20241119	180300	4129794450	41700	41700	41700	41700	0
109	20241119	180200	4129794450	41700	41700	41700	41700	0
110	20241119	180100	4129794450	41700	41700	41700	41700	0
111	20241119	180000	4129794450	41700	41700	41700	41700	0
112	20241119	175900	4129794450	41700	41700	41700	41700	0
113	20241119	175800	4129794450	41700	41700	41700	41700	0
114	20241119	175700	4129794450	41700	41700	41700	41700	0
115	20241119	175600	4129794450	41700	41700	41700	41700	0
116	20241119	175500	4129794450	41700	41700	41700	41700	0
117	20241119	175400	4129794450	41700	41700	41700	41700	0
118	20241119	175300	4129794450	41700	41700	41700	41700	0
119	20241119	175200	4129794450	41700	41700	41700	41700	0
120	20241119	175100	4129794450	41700	41700	41700	41700	0
121	20241119	175000	4129794450	41700	41700	41700	41700	0
122	20241119	174900	4129794450	41700	41700	41700	41700	4318
123	20241119	174800	4129794450	41700	41700	41700	41700	0
124	20241119	174700	4129794450	41700	41700	41700	41700	0
125	20241119	174600	4129794450	41700	41700	41700	41700	0
126	20241119	174500	4129794450	41700	41700	41700	41700	0
127	20241119	174400	4129794450	41700	41700	41700	41700	0
128	20241119	174300	4129794450	41700	41700	41700	41700	0
129	20241119	174200	4129794450	41700	41700	41700	41700	0
130	20241119	174100	4129794450	41700	41700	41700	41700	0
131	20241119	174000	4129794450	41700	41700	41700	41700	0
132	20241119	173900	4129794450	41700	41700	41700	41700	0
133	20241119	173800	4129794450	41700	41700	41700	41700	0
134	20241119	173700	4129794450	41700	41700	41700	41700	0
135	20241119	173600	4129794450	41700	41700	41700	41700	0
136	20241119	173500	4129794450	41700	41700	41700	41700	0
137	20241119	173400	4129794450	41700	41700	41700	41700	0
138	20241119	173300	4129794450	41700	41700	41700	41700	0
139	20241119	173200	4129794450	41700	41700	41700	41700	0
140	20241119	173100	4129794450	41700	41700	41700	41700	0
141	20241119	173000	4129794450	41700	41700	41700	41700	0
142	20241119	172900	4129794450	41700	41700	41700	41700	0
143	20241119	172800	4129794450	41700	41700	41700	41700	0
144	20241119	172700	4129794450	41700	41700	41700	41700	0
145	20241119	172600	4129794450	41700	41700	41700	41700	0
146	20241119	172500	4129794450	41700	41700	41700	41700	0
147	20241119	172400	4129794450	41700	41700	41700	41700	0
148	20241119	172300	4129794450	41700	41700	41700	41700	0
149	20241119	172200	4129794450	41700	41700	41700	41700	0
150	20241119	172100	4129794450	41700	41700	41700	41700	0
151	20241119	172000	4129794450	41700	41700	41700	41700	0
152	20241119	171900	4129794450	41700	41700	41700	41700	4318
153	20241119	171800	4129794450	41700	41700	41700	41700	0
154	20241119	171700	4129794450	41700	41700	41700	41700	0
155	20241119	171600	4129794450	41700	41700	41700	41700	0
156	20241119	171500	4129794450	41700	41700	41700	41700	0
157	20241119	171400	4129794450	41700	41700	41700	41700	0
158	20241119	171300	4129794450	41700	41700	41700	41700	0
159	20241119	171200	4129794450	41700	41700	41700	41700	0
160	20241119	171100	4129794450	41700	41700	41700	41700	0
161	20241119	171000	4129794450	41700	41700	41700	41700	0
162	20241119	170900	4129794450	41700	41700	41700	41700	0
163	20241119	170800	4129794450	41700	41700	41700	41700	0
164	20241119	170700	4129794450	41700	41700	41700	41700	0
165	20241119	170600	4129794450	41700	41700	41700	41700	0
166	20241119	170500	4129794450	41700	41700	41700	41700	0
167	20241119	170400	4129794450	41700	41700	41700	41700	0
168	20241119	170300	4129794450	41700	41700	41700	41700	0
169	20241119	170200	4129794450	41700	41700	41700	41700	0
170	20241119	170100	4129794450	41700	41700	41700	41700	0
171	20241119	170000	4129794450	41700	41700	41700	41700	0
172	20241119	165900	4129794450	41700	41700	41700	41700	0
173	20241119	165800	4129794450	41700	41700	41700	41700	0
174	20241119	165700	4129794450	41700	41700	41700	41700	0
175	20241119	165600	4129794450	41700	41700	41700	41700	0
176	20241119	165500	4129794450	41700	41700	41700	41700	0
177	20241119	165400	4129794450	41700	41700	41700	41700	0
178	20241119	165300	4129794450	41700	41700	41700	41700	0
179	20241119	165200	4129794450	41700	41700	41700	41700	0
180	20241119	165100	4129794450	41700	41700	41700	41700	0
181	20241119	165000	4129794450	41700	41700	41700	41700	0
182	20241119	164900	4129794450	41700	41700	41700	41700	4318
183	20241119	164800	4129794450	41700	41700	41700	41700	0
184	20241119	164700	4129794450	41700	41700	41700	41700	0
185	20241119	164600	4129794450	41700	41700	41700	41700	0
186	20241119	164500	4129794450	41700	41700	41700	41700	0
187	20241119	164400	4129794450	41700	41700	41700	41700	0
188	20241119	164300	4129794450	41700	41700	41700	41700	0
189	20241119	164200	4129794450	41700	41700	41700	41700	0
190	20241119	164100	4129794450	41700	41700	41700	41700	0
191	20241119	164000	4129794450	41700	41700	41700	41700	0
192	20241119	163900	4129794450	41700	41700	41700	41700	0
193	20241119	163800	4129794450	41700	41700	41700	41700	0
194	20241119	163700	4129794450	41700	41700	41700	41700	0
195	20241119	163600	4129794450	41700	41700	41700	41700	0
196	20241119	163500	4129794450	41700	41700	41700	41700	0
197	20241119	163400	4129794450	41700	41700	41700	41700	0
198	20241119	163300	4129794450	41700	41700	41700	41700	0
199	20241119	163200	4129794450	41700	41700	41700	41700	0
200	20241119	163100	4129794450	41700	41700	41700	41700	0
201	20241119	163000	4129794450	41700	41700	41700	41700	0
202	20241119	162900	4129794450	41700	41700	41700	41700	0
203	20241119	162800	4129794450	41700	41700	41700	41700	0
204	20241119	162700	4129794450	41700	41700	41700	41700	0
205	20241119	162600	4129794450	41700	41700	41700	41700	0
206	20241119	162500	4129794450	41700	41700	41700	41700	0
207	20241119	162400	4129794450	41700	41700	41700	41700	0
208	20241119	162300	4129794450	41700	41700	41700	41700	0
209	20241119	162200	4129794450	41700	41700	41700	41700	0
210	20241119	162100	4129794450	41700	41700	41700	41700	0
211	20241119	162000	4129794450	41700	41700	41700	41700	0
212	20241119	161900	4129794450	41700	41700	41700	41700	4318
213	20241119	161800	4129794450	41700	41700	41700	41700	0
214	20241119	161700	4129794450	41700	41700	41700	41700	0
215	20241119	161600	4129794450	41700	41700	41700	41700	0
216	20241119	161500	4129794450	41700	41700	41700	41700	0
217	20241119	161400	4129794450	41700	41700	41700	41700	0
218	20241119	161300	4129794450	41700	41700	41700	41700	0
219	20241119	161200	4129794450	41700	41700	41700	41700	0
220	20241119	161100	4129794450	41700	41700	41700	41700	0
221	20241119	161000	4129794450	41700	41700	41700	41700	0
222	20241119	160900	4129794450	41700	41700	41700	41700	0
223	20241119	160800	4129794450	41700	41700	41700	41700	0
224	20241119	160700	4129794450	41700	41700	41700	41700	0
225	20241119	160600	4129794450	41700	41700	41700	41700	0
226	20241119	160500	4129794450	41700	41700	41700	41700	0
227	20241119	160400	4129794450	41700	41700	41700	41700	0
228	20241119	160300	4129794450	41700	41700	41700	41700	0
229	20241119	160200	4129794450	41700	41700	41700	41700	0
230	20241119	160100	4129794450	41700	41700	41700	41700	0
231	20241119	160000	4129794450	41700	41700	41700	41700	0
232	20241119	155900	4129794450	41700	41700	41700	41700	0
233	20241119	155800	4129794450	41700	41700	41700	41700	0
234	20241119	155700	4129794450	41700	41700	41700	41700	0
235	20241119	155600	4129794450	41700	41700	41700	41700	0
236	20241119	155500	4129794450	41700	41700	41700	41700	0
237	20241119	155400	4129794450	41700	41700	41700	41700	0
238	20241119	155300	4129794450	41700	41700	41700	41700	0
239	20241119	155200	4129794450	41700	41700	41700	41700	0
240	20241119	155100	4129794450	41700	41700	41700	41700	0
241	20241119	155000	4129794450	41700	41700	41700	41700	0
242	20241119	154900	4129794450	41700	41700	41700	41700	4318
243	20241119	154800	4129794450	41700	41700	41700	41700	0
244	20241119	154700	4129794450	41700	41700	41700	41700	0
245	20241119	154600	4129794450	41700	41700	41700	41700	0
246	20241119	154500	4129794450	41700	41700	41700	41700	0
247	20241119	154400	4129794450	41700	41700	41700	41700	0
248	20241119	154300	4129794450	41700	41700	41700	41700	0
249	20241119	154200	4129794450	41700	41700	41700	41700	0
250	20241119	154100	4129794450	41700	41700	41700	41700	0
251	20241119	154000	4129794450	41700	41700	41700	41700	0
252	20241119	153900	4129794450	41700	41700	41700	41700	0
253	20241119	153800	4129794450	41700	41700	41700	41700	0
254	20241119	153700	4129794450	41700	41700	41700	41700	0
255	20241119	153600	4129794450	41700	41700	41700	41700	0
256	20241119	153500	4129794450	41700	41700	41700	41700	0
257	20241119	153400	4129794450	41700	41700	41700	41700	0
258	20241119	153300	4129794450	41700	41700	41700	41700	0
259	20241119	153200	4129794450	41700	41700	41700	41700	0
260	20241119	153100	4129794450	41700	41700	41700	41700	0
261	20241119	153000	4129794450	41700	41700	41700	41700	4318
262	20241119	152900	3949733850	41650	41650	41650	41650	0
263	20241119	152800	3949733850	41650	41650	41650	41650	0
264	20241119	152700	3949733850	41650	41650	41650	41650	0
265	20241119	152600	3949733850	41650	41650	41650	41650	0
266	20241119	152500	3949733850	41650	41650	41650	41650	0
267	20241119	152400	3949733850	41650	41650	41650	41650	0
268	20241119	152300	3949733850	41650	41650	41650	41650	0
269	20241119	152200	3949733850	41650	41650	41650	41650	0
270	20241119	152100	3949733850	41650	41650	41650	41650	0
271	20241119	152000	3949733850	41650	41650	41650	41650	0
272	20241119	151900	3949733850	41650	41700	41750	41650	311
273	20241119	151800	3936771500	41650	41650	41750	41650	596
274	20241119	151700	3911922700	41650	41700	41700	41650	457
275	20241119	151600	3892888450	41700	41650	41700	41650	1281
276	20241119	151500	3839479050	41700	41650	41700	41650	143
277	20241119	151400	3833520000	41650	41650	41700	41650	280
278	20241119	151300	3821855350	41650	41650	41700	41650	171
279	20241119	151200	3814730050	41700	41650	41700	41650	106
280	20241119	151100	3810312950	41650	41650	41700	41650	539
281	20241119	151000	3787843800	41650	41700	41700	41650	103
282	20241119	150900	3783551600	41700	41650	41700	41650	106
283	20241119	150800	3779135350	41650	41650	41700	41650	147
284	20241119	150700	3773010150	41650	41750	41750	41650	663
285	20241119	150600	3745366000	41700	41750	41800	41700	650
286	20241119	150500	3718234800	41800	41750	41800	41750	130
287	20241119	150400	3712801600	41750	41800	41800	41750	78
288	20241119	150300	3709542700	41800	41800	41800	41750	24
289	20241119	150200	3708539600	41800	41800	41800	41750	49
290	20241119	150100	3706491500	41800	41800	41800	41750	47
291	20241119	150000	3704527300	41800	41750	41800	41750	74
292	20241119	145900	3701435000	41750	41800	41800	41750	79
293	20241119	145800	3698133650	41750	41800	41800	41750	85
294	20241119	145700	3694581400	41800	41800	41800	41750	64
295	20241119	145600	3691906900	41800	41800	41800	41750	160
296	20241119	145500	3685219750	41800	41800	41800	41750	131
297	20241119	145400	3679745050	41750	41800	41800	41750	94
298	20241119	145300	3675817750	41800	41800	41800	41750	193
299	20241119	145200	3667752000	41750	41800	41800	41750	114
300	20241119	145100	3662987800	41750	41800	41800	41750	64
301	20241119	145000	3660313250	41800	41800	41800	41750	105
302	20241119	144900	3655925150	41800	41800	41800	41750	105
303	20241119	144800	3651536950	41750	41800	41800	41750	378
304	20241119	144700	3635738150	41800	41800	41800	41750	113
305	20241119	144600	3631015700	41800	41800	41850	41750	177
306	20241119	144500	3623617050	41800	41800	41800	41750	185
307	20241119	144400	3615886850	41750	41800	41850	41750	225
308	20241119	144300	3606485350	41850	41750	41900	41700	2221
309	20241119	144200	3513704500	41750	41750	41750	41700	118
310	20241119	144100	3508780150	41750	41750	41750	41700	124
311	20241119	144000	3503604400	41700	41750	41750	41700	89
312	20241119	143900	3499888950	41750	41700	41750	41700	86
313	20241119	143800	3496300700	41750	41700	41750	41700	148
314	20241119	143700	3490123050	41700	41700	41750	41700	95
315	20241119	143600	3486157300	41700	41750	41750	41700	80
316	20241119	143500	3482818100	41750	41750	41750	41700	119
317	20241119	143400	3477850850	41700	41750	41750	41700	96
318	20241119	143300	3473844300	41750	41750	41750	41700	51
319	20241119	143200	3471715250	41750	41750	41750	41700	100
320	20241119	143100	3467541500	41750	41750	41750	41700	95
321	20241119	143000	3463575450	41700	41750	41750	41700	50
322	20241119	142900	3461488450	41700	41750	41750	41700	101
323	20241119	142800	3457272700	41700	41750	41750	41700	91
324	20241119	142700	3453474200	41750	41750	41750	41700	101
325	20241119	142600	3449259800	41700	41800	41800	41700	341
326	20241119	142500	3435021800	41750	41800	41800	41750	225
327	20241119	142400	3425618700	41800	41800	41800	41750	70
328	20241119	142300	3422693350	41750	41800	41800	41750	164
329	20241119	142200	3415838700	41750	41800	41800	41750	83
330	20241119	142100	3412369750	41800	41800	41800	41750	83
331	20241119	142000	3408901350	41700	41750	41750	41700	174
332	20241119	141900	3401640000	41700	41700	41750	41700	709
333	20241119	141800	3372049650	41700	41800	41800	41700	560
334	20241119	141700	3348675900	41750	41850	41850	41750	448
335	20241119	141600	3329953900	41850	41850	41850	41800	81
336	20241119	141500	3326564750	41800	41800	41850	41800	73
337	20241119	141400	3323511050	41850	41850	41850	41800	119
338	20241119	141300	3318533050	41850	41850	41850	41800	97
339	20241119	141200	3314474300	41850	41900	41900	41850	186
340	20241119	141100	3306686900	41900	41900	41900	41850	129
341	20241119	141000	3301285050	41900	41900	41900	41850	223
342	20241119	140900	3291947450	41900	41900	41900	41850	143
343	20241119	140800	3285959600	41900	41850	41900	41850	98
344	20241119	140700	3281855650	41900	41900	41900	41850	125
345	20241119	140600	3276619800	41900	41800	41900	41800	696
346	20241119	140500	3247478600	41850	41850	41850	41800	107
347	20241119	140400	3243001500	41800	41850	41850	41800	123
348	20241119	140300	3237855900	41850	41800	41850	41800	109
349	20241119	140200	3233296300	41800	41900	41900	41800	329
350	20241119	140100	3219527150	41850	41900	41900	41850	406
351	20241119	140000	3202523200	41850	41850	41900	41850	111
352	20241119	135900	3197874600	41900	41900	41900	41850	57
353	20241119	135800	3195486750	41900	41850	41900	41850	112
354	20241119	135700	3190797450	41900	41900	41900	41850	99
355	20241119	135600	3186649650	41900	41900	41900	41850	37
356	20241119	135500	3185099450	41900	41850	41900	41850	99
357	20241119	135400	3180952850	41900	41900	41900	41850	107
358	20241119	135300	3176471050	41900	41900	41900	41800	170
359	20241119	135200	3169356150	41850	41900	41900	41800	217
360	20241119	135100	3160271950	41850	42000	42000	41850	961
361	20241119	135000	3119970300	42000	42000	42000	41950	117
362	20241119	134900	3115058650	41950	42000	42000	41950	150
363	20241119	134800	3108762450	41950	42000	42000	41950	159
364	20241119	134700	3102088150	41950	42000	42000	41950	90
365	20241119	134600	3098310450	41950	42000	42000	41950	95
366	20241119	134500	3094321300	42000	42000	42000	41950	85
367	20241119	134400	3090752000	41950	41950	42000	41950	59
368	20241119	134300	3088274750	41950	41950	42000	41900	192
369	20241119	134200	3080218350	41950	41900	41950	41900	85
370	20241119	134100	3076653400	41950	41950	41950	41900	64
371	20241119	134000	3073968900	41900	41950	41950	41900	81
372	20241119	133900	3070571500	41950	42000	42000	41900	167
373	20241119	133800	3063565450	42000	41950	42000	41950	533
374	20241119	133700	3041204100	41950	41950	41950	41900	55
375	20241119	133600	3038897250	41900	41950	41950	41900	94
376	20241119	133500	3034954750	41950	41950	41950	41900	46
377	20241119	133400	3033025150	41950	41950	41950	41950	112
378	20241119	133300	3028326750	41950	41950	41950	41900	100
379	20241119	133200	3024133750	41950	41950	41950	41900	57
380	20241119	133100	3021742900	41900	41900	41950	41900	140
381	20241119	133000	3015873450	41950	41950	41950	41900	127
382	20241119	132900	3010546350	41950	41950	41950	41900	67
383	20241119	132800	3007736200	41900	41900	41950	41900	85
384	20241119	132700	3004171300	41900	41950	41950	41900	92
385	20241119	132600	3000312700	41900	41900	41950	41900	34
386	20241119	132500	2998887950	41900	41900	41900	41750	272
387	20241119	132400	2987506900	41900	41850	41950	41750	606
388	20241119	132300	2962119750	41900	41900	41900	41850	59
389	20241119	132200	2959648400	41850	41850	41900	41800	103
390	20241119	132100	2955335800	41850	41850	41850	41750	199
391	20241119	132000	2947016200	41900	41800	41900	41700	1343
392	20241119	131900	2890868900	41800	41800	41800	41750	108
393	20241119	131800	2886356700	41800	41800	41800	41750	152
394	20241119	131700	2880004200	41800	41750	41800	41750	73
395	20241119	131600	2876955200	41800	41800	41800	41800	39
396	20241119	131500	2875325000	41700	41750	41750	41700	227
397	20241119	131400	2865850050	41750	41750	41750	41700	117
398	20241119	131300	2860967350	41750	41750	41750	41700	93
399	20241119	131200	2857087550	41700	41750	41750	41700	102
400	20241119	131100	2852832500	41750	41750	41750	41700	48
401	20241119	131000	2850828900	41750	41800	41800	41700	95
402	20241119	130900	2846864700	41750	41750	41750	41700	1128
403	20241119	130800	2799774150	41750	41750	41750	41700	507
404	20241119	130700	2778609450	41700	41750	41750	41700	449
405	20241119	130600	2759884950	41750	41750	41750	41700	779
406	20241119	130500	2727364400	41750	41700	41750	41700	7
407	20241119	130400	2727072200	41750	41750	41750	41700	95
408	20241119	130300	2723108600	41750	41750	41750	41700	52
409	20241119	130200	2720938450	41750	41750	41750	41700	30
410	20241119	130100	2719686750	41700	41750	41750	41700	56
411	20241119	130000	2717349400	41750	41750	41750	41750	6
412	20241119	125900	2717098900	41750	41750	41750	41700	20
413	20241119	125800	2716264100	41750	41750	41750	41700	18
414	20241119	125700	2715512700	41750	41750	41750	41700	41
415	20241119	125600	2713801300	41700	41750	41750	41700	28
416	20241119	125500	2712633100	41750	41750	41750	41700	25
417	20241119	125400	2711589600	41750	41750	41750	41700	29
418	20241119	125300	2710379050	41750	41750	41750	41700	24
419	20241119	125200	2709377250	41750	41750	41750	41700	22
420	20241119	125100	2708458850	41750	41750	41750	41700	26
421	20241119	125000	2707373550	41700	41750	41750	41700	54
422	20241119	124900	2705119450	41750	41750	41750	41700	17
423	20241119	124800	2704409900	41750	41750	41750	41700	30
424	20241119	124700	2703157600	41750	41750	41750	41700	26
425	20241119	124600	2702072250	41750	41750	41750	41700	59
426	20241119	124500	2699610650	41750	41800	41800	41700	942
427	20241119	124400	2660263800	41850	41850	41850	41800	10
428	20241119	124300	2659845400	41800	41800	41850	41800	37
429	20241119	124200	2658298050	41850	41850	41850	41800	17
430	20241119	124100	2657587000	41850	41800	41850	41800	9
431	20241119	124000	2657210750	41850	41850	41850	41800	28
432	20241119	123900	2656039100	41850	41850	41850	41800	36
433	20241119	123800	2654533950	41800	41800	41850	41800	80
434	20241119	123700	2651188850	41850	41800	41850	41750	818
435	20241119	123600	2616997550	41800	41750	41800	41750	18
436	20241119	123500	2616245200	41800	41800	41800	41750	47
437	20241119	123400	2614282400	41800	41750	41800	41750	95
438	20241119	123300	2610311900	41750	41750	41800	41750	99
439	20241119	123200	2606177950	41750	41750	41800	41750	33
440	20241119	123100	2604799700	41750	41750	41800	41750	22
441	20241119	123000	2603880800	41750	41800	41800	41750	14
442	20241119	122900	2603296100	41800	41750	41800	41750	29
443	20241119	122800	2602084500	41750	41750	41800	41750	13
444	20241119	122700	2601541600	41800	41750	41800	41750	59
445	20241119	122600	2599078050	41800	41750	41800	41750	26
446	20241119	122500	2597991800	41800	41750	41800	41750	24
447	20241119	122400	2596989400	41750	41800	41800	41750	6
448	20241119	122300	2596738850	41750	41750	41800	41750	26
449	20241119	122200	2595652900	41750	41800	41800	41750	30
450	20241119	122100	2594399150	41800	41800	41800	41750	123
451	20241119	122000	2589263650	41750	41800	41800	41750	145
452	20241119	121900	2583209800	41750	41800	41800	41750	48
453	20241119	121800	2581205000	41750	41800	41800	41750	33
454	20241119	121700	2579827100	41800	41750	41800	41750	828
455	20241119	121600	2545237650	41750	41750	41750	41700	23
456	20241119	121500	2544277550	41750	41750	41750	41700	24
457	20241119	121400	2543275700	41750	41750	41750	41700	33
458	20241119	121300	2541898900	41700	41750	41750	41700	23
459	20241119	121200	2540939500	41700	41700	41750	41700	36
460	20241119	121100	2539437350	41750	41750	41750	41700	15
461	20241119	121000	2538811550	41750	41750	41750	41700	27
462	20241119	120900	2537685000	41750	41750	41750	41700	24
463	20241119	120800	2536683750	41750	41750	41750	41700	22
464	20241119	120700	2535765450	41700	41750	41750	41700	22
465	20241119	120600	2534847650	41700	41750	41750	41700	38
466	20241119	120500	2533261900	41750	41750	41800	41750	37
467	20241119	120400	2531716550	41750	41700	41750	41700	210
468	20241119	120300	2522951450	41700	41700	41750	41650	393
469	20241119	120200	2506563600	41700	41700	41700	41700	22
470	20241119	120100	2505646200	41650	41700	41700	41650	57
471	20241119	120000	2503271000	41700	41700	41700	41650	340
472	20241119	115900	2489101350	41700	41700	41700	41650	169
473	20241119	115800	2482055150	41650	41650	41700	41650	621
474	20241119	115700	2456165200	41650	41650	41700	41650	747
475	20241119	115600	2425052300	41650	41650	41700	41650	103
476	20241119	115500	2420761050	41650	41650	41700	41650	169
477	20241119	115400	2413721750	41650	41700	41700	41650	124
478	20241119	115300	2408556400	41700	41700	41700	41650	95
479	20241119	115200	2404599200	41700	41700	41700	41650	32
480	20241119	115100	2403265700	41700	41700	41700	41650	51
481	20241119	115000	2401140450	41650	41700	41700	41650	52
482	20241119	114900	2398974550	41700	41700	41700	41650	19
483	20241119	114800	2398182700	41700	41700	41700	41650	21
484	20241119	114700	2397307550	41650	41700	41700	41650	113
485	20241119	114600	2392600150	41650	41700	41700	41650	61
486	20241119	114500	2390059200	41700	41700	41700	41650	184
487	20241119	114400	2382395050	41700	41700	41700	41650	105
488	20241119	114300	2378020950	41700	41650	41700	41650	62
489	20241119	114200	2375438300	41700	41650	41700	41650	87
490	20241119	114100	2371813900	41700	41650	41700	41650	65
491	20241119	114000	2369106250	41700	41650	41700	41650	153
492	20241119	113900	2362732600	41700	41650	41700	41650	158
493	20241119	113800	2356151800	41700	41650	41700	41650	466
494	20241119	113700	2336742400	41700	41650	41700	41650	178
495	20241119	113600	2329326100	41700	41700	41700	41650	163
496	20241119	113500	2322536500	41700	41650	41700	41650	38
497	20241119	113400	2320953500	41700	41650	41700	41650	68
498	20241119	113300	2318120850	41700	41650	41700	41650	36
499	20241119	113200	2316620550	41650	41650	41700	41650	470
500	20241119	113100	2297044900	41650	41650	41700	41550	1663
501	20241119	113000	2227861750	41700	41650	41700	41600	629
502	20241119	112900	2201664800	41650	41700	41700	41600	1445
503	20241119	112800	2141483500	41700	41700	41700	41650	166
504	20241119	112700	2134569050	41700	41700	41700	41700	15
505	20241119	112600	2133943550	41650	41700	41700	41650	40
506	20241119	112500	2132276100	41650	41700	41700	41650	48
507	20241119	112400	2130275900	41700	41700	41700	41650	74
508	20241119	112300	2127191200	41700	41650	41700	41650	258
509	20241119	112200	2116433200	41700	41650	41700	41650	19
510	20241119	112100	2115641450	41650	41700	41700	41650	81
511	20241119	112000	2112265000	41700	41700	41700	41650	19
512	20241119	111900	2111473250	41700	41700	41700	41650	36
513	20241119	111800	2109972550	41700	41700	41700	41650	16
514	20241119	111700	2109305900	41650	41650	41650	41600	482
515	20241119	111600	2089231150	41650	41650	41650	41600	27
516	20241119	111500	2088107100	41650	41650	41650	41600	60
517	20241119	111400	2085608750	41600	41650	41650	41600	62
518	20241119	111300	2083028200	41650	41650	41650	41600	27
519	20241119	111200	2081904150	41650	41650	41650	41600	53
520	20241119	111100	2079698450	41650	41650	41650	41600	387
521	20241119	111000	2063598550	41650	41650	41650	41600	38
522	20241119	110900	2062016350	41650	41650	41650	41600	365
523	20241119	110800	2046825250	41650	41700	41700	41650	363
524	20241119	110700	2031705900	41650	41750	41750	41650	126
525	20241119	110600	2026453250	41750	41750	41750	41700	120
526	20241119	110500	2021448750	41750	41700	41750	41650	356
527	20241119	110400	2006602800	41700	41700	41700	41650	105
528	20241119	110300	2002225750	41700	41700	41700	41650	163
529	20241119	110200	1995433900	41650	41700	41700	41650	150
530	20241119	110100	1989185200	41700	41700	41700	41650	88
531	20241119	110000	1985519550	41700	41650	41700	41600	413
532	20241119	105900	1968318100	41600	41650	41650	41600	173
533	20241119	105800	1961118450	41650	41650	41700	41600	351
534	20241119	105700	1946502700	41650	41650	41700	41650	121
535	20241119	105600	1941462850	41650	41700	41700	41650	40
536	20241119	105500	1939796500	41650	41650	41700	41650	143
537	20241119	105400	1933839800	41700	41650	41700	41650	233
538	20241119	105300	1924134900	41750	41700	41750	41600	100
539	20241119	105200	1919970550	41750	41750	41800	41600	304
540	20241119	105100	1907293000	41700	41700	41750	41700	147
541	20241119	105000	1901161350	41750	41650	41750	41600	356
542	20241119	104900	1886328450	41650	41750	41750	41600	185
543	20241119	104800	1878616700	41700	41700	41750	41700	608
544	20241119	104700	1853262450	41750	41700	41750	41600	6299
545	20241119	104600	1590849200	41700	41700	41700	41650	39
546	20241119	104500	1589223450	41700	41700	41700	41650	32
547	20241119	104400	1587889100	41700	41700	41700	41650	61
548	20241119	104300	1585347000	41700	41700	41700	41650	95
549	20241119	104200	1581386100	41700	41700	41700	41650	28
550	20241119	104100	1580218950	41700	41700	41700	41650	34
551	20241119	104000	1578801700	41700	41700	41700	41650	37
552	20241119	103900	1577258900	41650	41600	41700	41600	544
553	20241119	103800	1554601050	41600	41650	41650	41600	57
554	20241119	103700	1552229600	41650	41600	41650	41550	475
555	20241119	103600	1532469400	41600	41600	41600	41550	114
556	20241119	103500	1527727500	41550	41650	41650	41550	573
557	20241119	103400	1503894100	41650	41600	41650	41550	869
558	20241119	103300	1467744200	41600	41650	41650	41600	762
559	20241119	103200	1436044750	41650	41650	41650	41600	822
560	20241119	103100	1401817350	41650	41700	41700	41650	53
561	20241119	103000	1399609600	41700	41700	41700	41650	74
562	20241119	102900	1396525800	41650	41700	41700	41650	125
563	20241119	102800	1391318000	41700	41700	41700	41650	93
564	20241119	102700	1387443200	41650	41700	41700	41650	272
565	20241119	102600	1376104750	41700	41650	41700	41650	891
566	20241119	102500	1338994150	41700	41700	41700	41650	37
567	20241119	102400	1337451750	41700	41700	41700	41650	660
568	20241119	102300	1309930200	41700	41700	41700	41600	232
569	20241119	102200	1300267700	41650	41650	41700	41600	510
570	20241119	102100	1279027150	41650	41700	41700	41600	767
571	20241119	102000	1247085250	41700	41700	41700	41650	33
572	20241119	101900	1245709700	41700	41700	41700	41650	19
573	20241119	101800	1244917950	41650	41700	41700	41650	84
574	20241119	101700	1241418500	41650	41650	41700	41650	144
575	20241119	101600	1235419900	41650	41700	41700	41650	172
576	20241119	101500	1228253200	41700	41600	41700	41600	1682
577	20241119	101400	1158265350	41650	41650	41650	41600	148
578	20241119	101300	1152102950	41650	41600	41650	41600	78
579	20241119	101200	1148857250	41650	41600	41650	41600	5
580	20241119	101100	1148649100	41650	41700	41700	41600	391
581	20241119	101000	1132365200	41700	41700	41700	41650	65
582	20241119	100900	1129656650	41700	41700	41700	41650	9
583	20241119	100800	1129281450	41700	41750	41750	41700	436
584	20241119	100700	1111099200	41750	41750	41750	41700	115
585	20241119	100600	1106299200	41700	41850	41850	41700	604
586	20241119	100500	1081066850	41850	41850	41850	41800	36
587	20241119	100400	1079561450	41850	41850	41850	41850	10
588	20241119	100300	1079142950	41850	41850	41850	41800	51
589	20241119	100200	1077010400	41850	41850	41850	41850	12
590	20241119	100100	1076508200	41850	41850	41850	41800	11
591	20241119	100000	1076047900	41800	41800	41850	41800	55
592	20241119	095900	1073748000	41850	41850	41850	41800	153
593	20241119	095800	1067351100	41850	41800	41850	41800	39
594	20241119	095700	1065720450	41800	41850	41850	41800	229
595	20241119	095600	1056138050	41900	41850	41900	41850	69
596	20241119	095500	1053249500	41900	41900	41900	41900	426
597	20241119	095400	1035400100	41900	41950	41950	41900	57
598	20241119	095300	1033009050	41950	41950	41950	41950	111
599	20241119	095200	1028352600	41950	41950	41950	41900	22
600	20241119	095100	1027429900	41950	41950	41950	41950	149
601	20241119	095000	1021179350	41900	41900	41900	41850	761
602	20241119	094900	989295850	41900	41950	41950	41900	151
603	20241119	094800	982962800	41950	41950	41950	41950	322
604	20241119	094700	969454900	41900	41900	41900	41900	89
605	20241119	094600	965725800	41850	41850	41850	41850	40
606	20241119	094500	964051800	41850	41850	41850	41800	486
607	20241119	094400	943728600	41850	41850	41850	41850	5
608	20241119	094300	943519350	41800	41850	41850	41750	756
609	20241119	094200	911922300	41800	41900	41900	41800	688
610	20241119	094100	883128750	41900	41900	41900	41900	17
611	20241119	094000	882416450	41900	41950	41950	41850	291
612	20241119	093900	870224000	41950	41850	41950	41850	100
613	20241119	093800	866036950	41850	41900	41950	41800	734
614	20241119	093700	835295300	41850	41900	41900	41850	135
615	20241119	093600	829640350	41900	41850	41900	41850	359
616	20241119	093500	814616050	41800	41900	41900	41800	212
617	20241119	093400	805745950	41850	41850	41900	41850	54
618	20241119	093300	803486000	41900	41900	41950	41850	604
619	20241119	093200	778181650	41950	41950	42050	41950	346
620	20241119	093100	763634400	42050	41950	42050	41900	661
621	20241119	093000	735887150	41850	41800	41850	41800	286
622	20241119	092900	723928400	41800	41900	41900	41750	140
623	20241119	092800	718075850	41850	41850	41950	41850	542
624	20241119	092700	695380100	41800	41850	41850	41800	52
625	20241119	092600	693206150	41850	41800	41850	41800	152
626	20241119	092500	686852100	41800	41700	41800	41700	206
627	20241119	092400	678255000	41800	41750	41800	41750	293
628	20241119	092300	666020500	41700	41800	41800	41700	625
629	20241119	092200	639928300	41800	41900	41900	41750	875
630	20241119	092100	603310100	41900	42050	42050	41900	1941
631	20241119	092000	521852650	42050	42050	42100	42050	581
632	20241119	091900	497421400	42050	42100	42100	42050	13
633	20241119	091800	496874700	42100	42100	42100	42050	89
634	20241119	091700	493130250	42100	42100	42100	42050	54
635	20241119	091600	490857500	42100	42100	42100	42050	94
636	20241119	091500	486900350	42100	42000	42100	42000	138
637	20241119	091400	481093850	42050	42050	42050	42000	196
638	20241119	091300	472856100	42050	42100	42150	42050	1308
639	20241119	091200	417770950	42050	41900	42050	41900	4132
640	20241119	091100	244274350	41900	41900	41950	41900	176
641	20241119	091000	236898250	41950	41950	41950	41900	345
642	20241119	090900	222425750	41950	41850	41950	41800	973
643	20241119	090800	181664600	41900	41750	41900	41750	1044
644	20241119	090700	138007050	41750	41750	41800	41750	963
645	20241119	090600	97761150	41750	41800	41800	41700	6
646	20241119	090500	97510650	41700	41650	41700	41600	17
647	20241119	090400	96802600	41650	41650	41650	41600	312
648	20241119	090300	83815700	41650	41600	41800	41550	340
649	20241119	090200	69663550	41600	41550	41700	41550	392
650	20241119	090100	53371600	41600	41600	41600	41550	128
651	20241119	090000	48047050	41600	41600	41800	41600	1154