KissMeData/099320/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	200400	11699664750	46450	46450	46450	46450	1979
3	20241120	200300	11699664750	46450	46450	46450	46450	0
4	20241120	200200	11699664750	46450	46450	46450	46450	0
5	20241120	200100	11699664750	46450	46450	46450	46450	0
6	20241120	200000	11699664750	46450	46450	46450	46450	0
7	20241120	195900	11699664750	46450	46450	46450	46450	0
8	20241120	195800	11699664750	46450	46450	46450	46450	0
9	20241120	195700	11699664750	46450	46450	46450	46450	0
10	20241120	195600	11699664750	46450	46450	46450	46450	0
11	20241120	195500	11699664750	46450	46450	46450	46450	0
12	20241120	195400	11699664750	46450	46450	46450	46450	0
13	20241120	195300	11699664750	46450	46450	46450	46450	0
14	20241120	195200	11699664750	46450	46450	46450	46450	0
15	20241120	195100	11699664750	46450	46450	46450	46450	0
16	20241120	195000	11699664750	46450	46450	46450	46450	0
17	20241120	194900	11699664750	46450	46450	46450	46450	0
18	20241120	194800	11699664750	46450	46450	46450	46450	0
19	20241120	194700	11699664750	46450	46450	46450	46450	0
20	20241120	194600	11699664750	46450	46450	46450	46450	0
21	20241120	194500	11699664750	46450	46450	46450	46450	0
22	20241120	194400	11699664750	46450	46450	46450	46450	0
23	20241120	194300	11699664750	46450	46450	46450	46450	0
24	20241120	194200	11699664750	46450	46450	46450	46450	0
25	20241120	194100	11699664750	46450	46450	46450	46450	0
26	20241120	194000	11699664750	46450	46450	46450	46450	0
27	20241120	193900	11699664750	46450	46450	46450	46450	0
28	20241120	193800	11699664750	46450	46450	46450	46450	0
29	20241120	193700	11699664750	46450	46450	46450	46450	0
30	20241120	193600	11699664750	46450	46450	46450	46450	0
31	20241120	193500	11699664750	46450	46450	46450	46450	0
32	20241120	193400	11699664750	46450	46450	46450	46450	1979
33	20241120	193300	11699664750	46450	46450	46450	46450	0
34	20241120	193200	11699664750	46450	46450	46450	46450	0
35	20241120	193100	11699664750	46450	46450	46450	46450	0
36	20241120	193000	11699664750	46450	46450	46450	46450	0
37	20241120	192900	11699664750	46450	46450	46450	46450	0
38	20241120	192800	11699664750	46450	46450	46450	46450	0
39	20241120	192700	11699664750	46450	46450	46450	46450	0
40	20241120	192600	11699664750	46450	46450	46450	46450	0
41	20241120	192500	11699664750	46450	46450	46450	46450	0
42	20241120	192400	11699664750	46450	46450	46450	46450	0
43	20241120	192300	11699664750	46450	46450	46450	46450	0
44	20241120	192200	11699664750	46450	46450	46450	46450	0
45	20241120	192100	11699664750	46450	46450	46450	46450	0
46	20241120	192000	11699664750	46450	46450	46450	46450	0
47	20241120	191900	11699664750	46450	46450	46450	46450	0
48	20241120	191800	11699664750	46450	46450	46450	46450	0
49	20241120	191700	11699664750	46450	46450	46450	46450	0
50	20241120	191600	11699664750	46450	46450	46450	46450	0
51	20241120	191500	11699664750	46450	46450	46450	46450	0
52	20241120	191400	11699664750	46450	46450	46450	46450	0
53	20241120	191300	11699664750	46450	46450	46450	46450	0
54	20241120	191200	11699664750	46450	46450	46450	46450	0
55	20241120	191100	11699664750	46450	46450	46450	46450	0
56	20241120	191000	11699664750	46450	46450	46450	46450	0
57	20241120	190900	11699664750	46450	46450	46450	46450	0
58	20241120	190800	11699664750	46450	46450	46450	46450	0
59	20241120	190700	11699664750	46450	46450	46450	46450	0
60	20241120	190600	11699664750	46450	46450	46450	46450	0
61	20241120	190500	11699664750	46450	46450	46450	46450	0
62	20241120	190400	11699664750	46450	46450	46450	46450	1979
63	20241120	190300	11699664750	46450	46450	46450	46450	0
64	20241120	190200	11699664750	46450	46450	46450	46450	0
65	20241120	190100	11699664750	46450	46450	46450	46450	0
66	20241120	190000	11699664750	46450	46450	46450	46450	0
67	20241120	185900	11699664750	46450	46450	46450	46450	0
68	20241120	185800	11699664750	46450	46450	46450	46450	0
69	20241120	185700	11699664750	46450	46450	46450	46450	0
70	20241120	185600	11699664750	46450	46450	46450	46450	0
71	20241120	185500	11699664750	46450	46450	46450	46450	0
72	20241120	185400	11699664750	46450	46450	46450	46450	0
73	20241120	185300	11699664750	46450	46450	46450	46450	0
74	20241120	185200	11699664750	46450	46450	46450	46450	0
75	20241120	185100	11699664750	46450	46450	46450	46450	0
76	20241120	185000	11699664750	46450	46450	46450	46450	0
77	20241120	184900	11699664750	46450	46450	46450	46450	0
78	20241120	184800	11699664750	46450	46450	46450	46450	0
79	20241120	184700	11699664750	46450	46450	46450	46450	0
80	20241120	184600	11699664750	46450	46450	46450	46450	0
81	20241120	184500	11699664750	46450	46450	46450	46450	0
82	20241120	184400	11699664750	46450	46450	46450	46450	0
83	20241120	184300	11699664750	46450	46450	46450	46450	0
84	20241120	184200	11699664750	46450	46450	46450	46450	0
85	20241120	184100	11699664750	46450	46450	46450	46450	0
86	20241120	184000	11699664750	46450	46450	46450	46450	0
87	20241120	183900	11699664750	46450	46450	46450	46450	0
88	20241120	183800	11699664750	46450	46450	46450	46450	0
89	20241120	183700	11699664750	46450	46450	46450	46450	0
90	20241120	183600	11699664750	46450	46450	46450	46450	0
91	20241120	183500	11699664750	46450	46450	46450	46450	0
92	20241120	183400	11699664750	46450	46450	46450	46450	1979
93	20241120	183300	11699664750	46450	46450	46450	46450	0
94	20241120	183200	11699664750	46450	46450	46450	46450	0
95	20241120	183100	11699664750	46450	46450	46450	46450	0
96	20241120	183000	11699664750	46450	46450	46450	46450	0
97	20241120	182900	11699664750	46450	46450	46450	46450	0
98	20241120	182800	11699664750	46450	46450	46450	46450	0
99	20241120	182700	11699664750	46450	46450	46450	46450	0
100	20241120	182600	11699664750	46450	46450	46450	46450	0
101	20241120	182500	11699664750	46450	46450	46450	46450	0
102	20241120	182400	11699664750	46450	46450	46450	46450	0
103	20241120	182300	11699664750	46450	46450	46450	46450	0
104	20241120	182200	11699664750	46450	46450	46450	46450	0
105	20241120	182100	11699664750	46450	46450	46450	46450	0
106	20241120	182000	11699664750	46450	46450	46450	46450	0
107	20241120	181900	11699664750	46450	46450	46450	46450	0
108	20241120	181800	11699664750	46450	46450	46450	46450	0
109	20241120	181700	11699664750	46450	46450	46450	46450	0
110	20241120	181600	11699664750	46450	46450	46450	46450	0
111	20241120	181500	11699664750	46450	46450	46450	46450	0
112	20241120	181400	11699664750	46450	46450	46450	46450	0
113	20241120	181300	11699664750	46450	46450	46450	46450	0
114	20241120	181200	11699664750	46450	46450	46450	46450	0
115	20241120	181100	11699664750	46450	46450	46450	46450	0
116	20241120	181000	11699664750	46450	46450	46450	46450	0
117	20241120	180900	11699664750	46450	46450	46450	46450	0
118	20241120	180800	11699664750	46450	46450	46450	46450	0
119	20241120	180700	11699664750	46450	46450	46450	46450	0
120	20241120	180600	11699664750	46450	46450	46450	46450	0
121	20241120	180500	11699664750	46450	46450	46450	46450	0
122	20241120	180400	11699664750	46450	46450	46450	46450	1979
123	20241120	180300	11699664750	46450	46450	46450	46450	0
124	20241120	180200	11699664750	46450	46450	46450	46450	0
125	20241120	180100	11699664750	46450	46450	46450	46450	0
126	20241120	180000	11699664750	46450	46450	46450	46450	0
127	20241120	175900	11699664750	46450	46450	46450	46450	0
128	20241120	175800	11699664750	46450	46450	46450	46450	0
129	20241120	175700	11699664750	46450	46450	46450	46450	0
130	20241120	175600	11699664750	46450	46450	46450	46450	0
131	20241120	175500	11699664750	46450	46450	46450	46450	0
132	20241120	175400	11699664750	46450	46450	46450	46450	0
133	20241120	175300	11699664750	46450	46450	46450	46450	0
134	20241120	175200	11699664750	46450	46450	46450	46450	0
135	20241120	175100	11699664750	46450	46450	46450	46450	0
136	20241120	175000	11699664750	46450	46450	46450	46450	0
137	20241120	174900	11699664750	46450	46450	46450	46450	0
138	20241120	174800	11699664750	46450	46450	46450	46450	0
139	20241120	174700	11699664750	46450	46450	46450	46450	0
140	20241120	174600	11699664750	46450	46450	46450	46450	0
141	20241120	174500	11699664750	46450	46450	46450	46450	0
142	20241120	174400	11699664750	46450	46450	46450	46450	0
143	20241120	174300	11699664750	46450	46450	46450	46450	0
144	20241120	174200	11699664750	46450	46450	46450	46450	0
145	20241120	174100	11699664750	46450	46450	46450	46450	0
146	20241120	174000	11699664750	46450	46450	46450	46450	0
147	20241120	173900	11699664750	46450	46450	46450	46450	0
148	20241120	173800	11699664750	46450	46450	46450	46450	0
149	20241120	173700	11699664750	46450	46450	46450	46450	0
150	20241120	173600	11699664750	46450	46450	46450	46450	0
151	20241120	173500	11699664750	46450	46450	46450	46450	0
152	20241120	173400	11699664750	46450	46450	46450	46450	1979
153	20241120	173300	11699664750	46450	46450	46450	46450	0
154	20241120	173200	11699664750	46450	46450	46450	46450	0
155	20241120	173100	11699664750	46450	46450	46450	46450	0
156	20241120	173000	11699664750	46450	46450	46450	46450	0
157	20241120	172900	11699664750	46450	46450	46450	46450	0
158	20241120	172800	11699664750	46450	46450	46450	46450	0
159	20241120	172700	11699664750	46450	46450	46450	46450	0
160	20241120	172600	11699664750	46450	46450	46450	46450	0
161	20241120	172500	11699664750	46450	46450	46450	46450	0
162	20241120	172400	11699664750	46450	46450	46450	46450	0
163	20241120	172300	11699664750	46450	46450	46450	46450	0
164	20241120	172200	11699664750	46450	46450	46450	46450	0
165	20241120	172100	11699664750	46450	46450	46450	46450	0
166	20241120	172000	11699664750	46450	46450	46450	46450	0
167	20241120	171900	11699664750	46450	46450	46450	46450	0
168	20241120	171800	11699664750	46450	46450	46450	46450	0
169	20241120	171700	11699664750	46450	46450	46450	46450	0
170	20241120	171600	11699664750	46450	46450	46450	46450	0
171	20241120	171500	11699664750	46450	46450	46450	46450	0
172	20241120	171400	11699664750	46450	46450	46450	46450	0
173	20241120	171300	11699664750	46450	46450	46450	46450	0
174	20241120	171200	11699664750	46450	46450	46450	46450	0
175	20241120	171100	11699664750	46450	46450	46450	46450	0
176	20241120	171000	11699664750	46450	46450	46450	46450	0
177	20241120	170900	11699664750	46450	46450	46450	46450	0
178	20241120	170800	11699664750	46450	46450	46450	46450	0
179	20241120	170700	11699664750	46450	46450	46450	46450	0
180	20241120	170600	11699664750	46450	46450	46450	46450	0
181	20241120	170500	11699664750	46450	46450	46450	46450	0
182	20241120	170400	11699664750	46450	46450	46450	46450	1979
183	20241120	170300	11699664750	46450	46450	46450	46450	0
184	20241120	170200	11699664750	46450	46450	46450	46450	0
185	20241120	170100	11699664750	46450	46450	46450	46450	0
186	20241120	170000	11699664750	46450	46450	46450	46450	0
187	20241120	165900	11699664750	46450	46450	46450	46450	0
188	20241120	165800	11699664750	46450	46450	46450	46450	0
189	20241120	165700	11699664750	46450	46450	46450	46450	0
190	20241120	165600	11699664750	46450	46450	46450	46450	0
191	20241120	165500	11699664750	46450	46450	46450	46450	0
192	20241120	165400	11699664750	46450	46450	46450	46450	0
193	20241120	165300	11699664750	46450	46450	46450	46450	0
194	20241120	165200	11699664750	46450	46450	46450	46450	0
195	20241120	165100	11699664750	46450	46450	46450	46450	0
196	20241120	165000	11699664750	46450	46450	46450	46450	0
197	20241120	164900	11699664750	46450	46450	46450	46450	0
198	20241120	164800	11699664750	46450	46450	46450	46450	0
199	20241120	164700	11699664750	46450	46450	46450	46450	0
200	20241120	164600	11699664750	46450	46450	46450	46450	0
201	20241120	164500	11699664750	46450	46450	46450	46450	0
202	20241120	164400	11699664750	46450	46450	46450	46450	0
203	20241120	164300	11699664750	46450	46450	46450	46450	0
204	20241120	164200	11699664750	46450	46450	46450	46450	0
205	20241120	164100	11699664750	46450	46450	46450	46450	0
206	20241120	164000	11699664750	46450	46450	46450	46450	0
207	20241120	163900	11699664750	46450	46450	46450	46450	0
208	20241120	163800	11699664750	46450	46450	46450	46450	0
209	20241120	163700	11699664750	46450	46450	46450	46450	0
210	20241120	163600	11699664750	46450	46450	46450	46450	0
211	20241120	163500	11699664750	46450	46450	46450	46450	0
212	20241120	163400	11699664750	46450	46450	46450	46450	1979
213	20241120	163300	11699664750	46450	46450	46450	46450	0
214	20241120	163200	11699664750	46450	46450	46450	46450	0
215	20241120	163100	11699664750	46450	46450	46450	46450	0
216	20241120	163000	11699664750	46450	46450	46450	46450	0
217	20241120	162900	11699664750	46450	46450	46450	46450	0
218	20241120	162800	11699664750	46450	46450	46450	46450	0
219	20241120	162700	11699664750	46450	46450	46450	46450	0
220	20241120	162600	11699664750	46450	46450	46450	46450	0
221	20241120	162500	11699664750	46450	46450	46450	46450	0
222	20241120	162400	11699664750	46450	46450	46450	46450	0
223	20241120	162300	11699664750	46450	46450	46450	46450	0
224	20241120	162200	11699664750	46450	46450	46450	46450	0
225	20241120	162100	11699664750	46450	46450	46450	46450	0
226	20241120	162000	11699664750	46450	46450	46450	46450	0
227	20241120	161900	11699664750	46450	46450	46450	46450	0
228	20241120	161800	11699664750	46450	46450	46450	46450	0
229	20241120	161700	11699664750	46450	46450	46450	46450	0
230	20241120	161600	11699664750	46450	46450	46450	46450	0
231	20241120	161500	11699664750	46450	46450	46450	46450	0
232	20241120	161400	11699664750	46450	46450	46450	46450	0
233	20241120	161300	11699664750	46450	46450	46450	46450	0
234	20241120	161200	11699664750	46450	46450	46450	46450	0
235	20241120	161100	11699664750	46450	46450	46450	46450	0
236	20241120	161000	11699664750	46450	46450	46450	46450	0
237	20241120	160900	11699664750	46450	46450	46450	46450	0
238	20241120	160800	11699664750	46450	46450	46450	46450	0
239	20241120	160700	11699664750	46450	46450	46450	46450	0
240	20241120	160600	11699664750	46450	46450	46450	46450	0
241	20241120	160500	11699664750	46450	46450	46450	46450	0
242	20241120	160400	11699664750	46450	46450	46450	46450	1979
243	20241120	160300	11699664750	46450	46450	46450	46450	0
244	20241120	160200	11699664750	46450	46450	46450	46450	0
245	20241120	160100	11699664750	46450	46450	46450	46450	0
246	20241120	160000	11699664750	46450	46450	46450	46450	0
247	20241120	155900	11699664750	46450	46450	46450	46450	0
248	20241120	155800	11699664750	46450	46450	46450	46450	0
249	20241120	155700	11699664750	46450	46450	46450	46450	0
250	20241120	155600	11699664750	46450	46450	46450	46450	0
251	20241120	155500	11699664750	46450	46450	46450	46450	0
252	20241120	155400	11699664750	46450	46450	46450	46450	0
253	20241120	155300	11699664750	46450	46450	46450	46450	0
254	20241120	155200	11699664750	46450	46450	46450	46450	0
255	20241120	155100	11699664750	46450	46450	46450	46450	0
256	20241120	155000	11699664750	46450	46450	46450	46450	0
257	20241120	154900	11699664750	46450	46450	46450	46450	0
258	20241120	154800	11699664750	46450	46450	46450	46450	0
259	20241120	154700	11699664750	46450	46450	46450	46450	0
260	20241120	154600	11699664750	46450	46450	46450	46450	0
261	20241120	154500	11699664750	46450	46450	46450	46450	0
262	20241120	154400	11699664750	46450	46450	46450	46450	0
263	20241120	154300	11699664750	46450	46450	46450	46450	0
264	20241120	154200	11699664750	46450	46450	46450	46450	0
265	20241120	154100	11699664750	46450	46450	46450	46450	0
266	20241120	154000	11699664750	46450	46450	46450	46450	0
267	20241120	153900	11699664750	46450	46450	46450	46450	0
268	20241120	153800	11699664750	46450	46450	46450	46450	0
269	20241120	153700	11699664750	46450	46450	46450	46450	0
270	20241120	153600	11699664750	46450	46450	46450	46450	0
271	20241120	153500	11699664750	46450	46450	46450	46450	0
272	20241120	153400	11699664750	46450	46450	46450	46450	1979
273	20241120	153300	11699664750	46450	46450	46450	46450	0
274	20241120	153200	11699664750	46450	46450	46450	46450	0
275	20241120	153100	11699664750	46450	46450	46450	46450	0
276	20241120	153000	11699664750	46450	46450	46450	46450	1979
277	20241120	152900	11607740200	46400	46400	46400	46400	0
278	20241120	152800	11607740200	46400	46400	46400	46400	0
279	20241120	152700	11607740200	46400	46400	46400	46400	0
280	20241120	152600	11607740200	46400	46400	46400	46400	0
281	20241120	152500	11607740200	46400	46400	46400	46400	0
282	20241120	152400	11607740200	46400	46400	46400	46400	0
283	20241120	152300	11607740200	46400	46400	46400	46400	0
284	20241120	152200	11607740200	46400	46400	46400	46400	0
285	20241120	152100	11607740200	46400	46400	46400	46400	0
286	20241120	152000	11607740200	46400	46400	46400	46400	0
287	20241120	151900	11607740200	46400	46450	46500	46400	152
288	20241120	151800	11600676600	46400	46400	46450	46350	191
289	20241120	151700	11591813800	46400	46450	46450	46250	377
290	20241120	151600	11574348950	46450	46400	46450	46350	491
291	20241120	151500	11551547000	46400	46150	46400	46150	278
292	20241120	151400	11538696450	46150	46250	46250	46150	1129
293	20241120	151300	11486559350	46200	46250	46250	46200	435
294	20241120	151200	11466460900	46250	46450	46450	46200	831
295	20241120	151100	11428008700	46500	46600	46600	46500	105
296	20241120	151000	11423125800	46650	46500	46650	46450	260
297	20241120	150900	11411029100	46700	46500	46700	46500	164
298	20241120	150800	11403399900	46450	46450	46500	46400	341
299	20241120	150700	11387558300	46450	46400	46450	46400	572
300	20241120	150600	11361005450	46350	46300	46400	46250	108
301	20241120	150500	11356005350	46300	46250	46300	46250	612
302	20241120	150400	11327683000	46250	46400	46400	46250	705
303	20241120	150300	11295025450	46400	46400	46400	46350	646
304	20241120	150200	11265051100	46450	46500	46500	46400	1239
305	20241120	150100	11207474150	46500	46700	46700	46500	1212
306	20241120	150000	11151021650	46700	46700	46750	46700	109
307	20241120	145900	11145929800	46700	46750	46750	46700	167
308	20241120	145800	11138130550	46750	46750	46750	46700	138
309	20241120	145700	11131685350	46700	46750	46800	46700	301
310	20241120	145600	11117618150	46750	46850	46850	46750	108
311	20241120	145500	11112567300	46800	46700	46850	46700	35
312	20241120	145400	11110929800	46700	46850	46850	46700	394
313	20241120	145300	11092510500	46800	46800	46850	46800	293
314	20241120	145200	11078797950	46800	46800	46850	46800	126
315	20241120	145100	11072900150	46800	46800	46850	46800	250
316	20241120	145000	11061199500	46850	46900	46950	46850	222
317	20241120	144900	11050795100	46950	46900	46950	46850	118
318	20241120	144800	11045262100	46900	46900	46900	46850	23
319	20241120	144700	11044183500	46900	46850	46900	46850	149
320	20241120	144600	11037201750	46850	46850	46900	46850	197
321	20241120	144500	11027972100	46900	46950	46950	46900	259
322	20241120	144400	11015823300	46950	47050	47050	46950	243
323	20241120	144300	11004405500	47050	47100	47100	47050	308
324	20241120	144200	10989913400	47100	47150	47150	47050	61
325	20241120	144100	10987039600	47150	47200	47200	47100	324
326	20241120	144000	10971775450	47150	47100	47200	47100	82
327	20241120	143900	10967909300	47100	47150	47150	47100	171
328	20241120	143800	10959853400	47150	47200	47200	47150	125
329	20241120	143700	10953958500	47150	47250	47250	47150	222
330	20241120	143600	10943483350	47250	47250	47300	47200	289
331	20241120	143500	10929829500	47300	47250	47300	47200	137
332	20241120	143400	10923357450	47200	47200	47250	47150	72
333	20241120	143300	10919958500	47200	47150	47250	47150	112
334	20241120	143200	10914670750	47200	47250	47250	47150	136
335	20241120	143100	10908250150	47250	47100	47250	47100	422
336	20241120	143000	10888314000	47100	47100	47200	47100	223
337	20241120	142900	10877806000	47100	47150	47150	47100	200
338	20241120	142800	10868380950	47150	47050	47150	47000	197
339	20241120	142700	10859117100	47000	47050	47050	47000	145
340	20241120	142600	10852301800	47000	47150	47150	47000	590
341	20241120	142500	10824541200	47150	47100	47150	47050	73
342	20241120	142400	10821103150	47100	47200	47200	47100	231
343	20241120	142300	10810215350	47200	47200	47250	47150	340
344	20241120	142200	10794178100	47200	47200	47250	47200	112
345	20241120	142100	10788891000	47200	47250	47300	47200	147
346	20241120	142000	10781944900	47250	47150	47250	47150	85
347	20241120	141900	10777935650	47200	47250	47250	47200	428
348	20241120	141800	10757724850	47300	47300	47300	47250	58
349	20241120	141700	10754981600	47300	47300	47300	47300	12
350	20241120	141600	10754414000	47250	47300	47300	47250	149
351	20241120	141500	10747366450	47300	47350	47350	47300	634
352	20241120	141400	10717361550	47350	47300	47350	47300	285
353	20241120	141300	10703870900	47400	47300	47400	47300	57
354	20241120	141200	10701171650	47400	47350	47450	47350	943
355	20241120	141100	10656476850	47350	47350	47350	47300	199
356	20241120	141000	10647054350	47350	47150	47350	47150	732
357	20241120	140900	10612469950	47150	47200	47250	47150	85
358	20241120	140800	10608457950	47250	47250	47250	47200	257
359	20241120	140700	10596326250	47200	47300	47300	47200	253
360	20241120	140600	10584368950	47300	47200	47300	47200	178
361	20241120	140500	10575952850	47200	47200	47300	47200	812
362	20241120	140400	10537587800	47250	47250	47300	47200	100
363	20241120	140300	10532865150	47250	47350	47350	47250	967
364	20241120	140200	10487154700	47350	47300	47350	47300	298
365	20241120	140100	10473055700	47300	47400	47400	47300	999
366	20241120	140000	10425784800	47400	47350	47450	47300	1415
367	20241120	135900	10358747800	47300	47300	47350	47300	627
368	20241120	135800	10329086450	47300	47300	47300	47250	16
369	20241120	135700	10328329800	47300	47250	47300	47250	33
370	20241120	135600	10326769000	47300	47300	47300	47250	323
371	20241120	135500	10311491150	47350	47200	47350	47200	1108
372	20241120	135400	10259099050	47250	47150	47250	47150	44
373	20241120	135300	10257023000	47150	47300	47300	47150	2013
374	20241120	135200	10161995100	47300	47250	47300	47200	1003
375	20241120	135100	10114613200	47250	47250	47250	47200	54
376	20241120	135000	10112063150	47250	47100	47250	47100	666
377	20241120	134900	10080627350	47050	47050	47050	47050	166
378	20241120	134800	10072817050	47150	47150	47150	47150	151
379	20241120	134700	10065697400	47150	47150	47200	47100	76
380	20241120	134600	10062115550	47150	47150	47200	47100	39
381	20241120	134500	10060275550	47200	47000	47200	46900	761
382	20241120	134400	10024400000	47000	46950	47000	46950	113
383	20241120	134300	10019091600	46950	47050	47050	46950	144
384	20241120	134200	10012323450	47050	46900	47050	46900	524
385	20241120	134100	9987693550	46900	46900	46900	46900	27
386	20241120	134000	9986427250	46850	46800	46900	46800	102
387	20241120	133900	9981653250	46800	46850	46850	46750	181
388	20241120	133800	9973185450	46800	46900	46900	46800	86
389	20241120	133700	9969154850	46900	46950	46950	46800	746
390	20241120	133600	9934194800	47000	46950	47000	46950	13
391	20241120	133500	9933583850	46950	46850	47000	46850	451
392	20241120	133400	9912425400	46900	46900	46900	46850	141
393	20241120	133300	9905818550	46900	46900	46900	46900	13
394	20241120	133200	9905208850	46900	46900	46900	46850	95
395	20241120	133100	9900757000	46900	46850	46900	46850	191
396	20241120	133000	9891808050	46900	46900	46900	46850	204
397	20241120	132900	9882245450	46850	46900	46900	46850	25
398	20241120	132800	9881073700	46900	46850	46900	46850	12
399	20241120	132700	9880511000	46850	46850	46900	46850	124
400	20241120	132600	9874699750	46900	46800	46900	46800	35
401	20241120	132500	9873058550	46800	46850	46900	46800	139
402	20241120	132400	9866549850	46850	46950	46950	46850	329
403	20241120	132300	9851135650	46950	46950	46950	46900	58
404	20241120	132200	9848412800	46950	46900	46950	46850	299
405	20241120	132100	9834401900	46950	47000	47000	46950	21
406	20241120	132000	9833415750	46950	46900	46950	46900	115
407	20241120	131900	9828017250	46900	46900	46950	46900	12
408	20241120	131800	9827453950	46900	46800	46900	46800	199
409	20241120	131700	9818130600	46850	46900	46900	46800	115
410	20241120	131600	9812742650	46900	46950	46950	46900	327
411	20241120	131500	9797401400	46950	47000	47000	46950	123
412	20241120	131400	9791623750	47000	47100	47100	47000	120
413	20241120	131300	9785980000	47000	47100	47150	47000	692
414	20241120	131200	9753416650	47050	47100	47100	47050	1020
415	20241120	131100	9705374800	47150	47100	47150	47100	304
416	20241120	131000	9691055900	47150	47100	47150	47100	310
417	20241120	130900	9676452800	47050	47050	47050	47050	187
418	20241120	130800	9667654450	47050	46950	47050	46950	347
419	20241120	130700	9651345650	46950	47000	47000	46950	214
420	20241120	130600	9641292900	47000	47000	47000	46950	418
421	20241120	130500	9621647050	47000	46950	47000	46950	640
422	20241120	130400	9591597800	46900	46900	46900	46850	117
423	20241120	130300	9586110650	46900	46850	46900	46850	121
424	20241120	130200	9580439250	46800	46800	46850	46800	21
425	20241120	130100	9579455500	46800	46800	46850	46800	18
426	20241120	130000	9578612950	46800	46800	46850	46750	94
427	20241120	125900	9574216600	46850	46750	46850	46750	39
428	20241120	125800	9572393000	46750	46750	46750	46700	73
429	20241120	125700	9568980400	46750	46750	46750	46700	19
430	20241120	125600	9568092450	46750	46750	46750	46700	152
431	20241120	125500	9560986650	46750	46700	46750	46700	173
432	20241120	125400	9552899600	46750	46750	46750	46700	96
433	20241120	125300	9548415400	46750	46600	46750	46550	368
434	20241120	125200	9531246150	46600	46600	46600	46500	247
435	20241120	125100	9519742850	46600	46600	46600	46550	35
436	20241120	125000	9518111950	46600	46600	46600	46550	134
437	20241120	124900	9511873750	46600	46650	46650	46500	491
438	20241120	124800	9489030550	46650	46600	46650	46550	319
439	20241120	124700	9474175250	46550	46550	46600	46550	56
440	20241120	124600	9471567550	46600	46600	46650	46550	54
441	20241120	124500	9469051200	46600	46650	46650	46550	271
442	20241120	124400	9456423650	46650	46650	46650	46600	184
443	20241120	124300	9447847550	46700	46700	46700	46650	98
444	20241120	124200	9443273800	46700	46650	46700	46650	66
445	20241120	124100	9440194500	46650	46750	46750	46600	208
446	20241120	124000	9430484750	46750	46750	46750	46700	14
447	20241120	123900	9429830400	46750	46700	46750	46700	24
448	20241120	123800	9428708550	46700	46750	46750	46700	213
449	20241120	123700	9418760800	46750	46650	46750	46650	22
450	20241120	123600	9417733200	46700	46750	46750	46700	48
451	20241120	123500	9415490250	46750	46700	46750	46700	68
452	20241120	123400	9412314050	46700	46750	46750	46700	148
453	20241120	123300	9405400400	46750	46750	46750	46700	24
454	20241120	123200	9404278500	46750	46800	46850	46750	102
455	20241120	123100	9399509100	46800	46850	46850	46800	172
456	20241120	123000	9391459150	46850	46900	46900	46850	101
457	20241120	122900	9386726700	46900	46750	46900	46750	53
458	20241120	122800	9384244300	46750	46700	46750	46700	66
459	20241120	122700	9381161050	46750	46700	46750	46700	111
460	20241120	122600	9375976900	46850	46900	46900	46700	1280
461	20241120	122500	9316124200	46900	47000	47000	46900	1009
462	20241120	122400	9268758350	47000	47000	47000	46950	958
463	20241120	122300	9223734050	46950	46950	47000	46950	212
464	20241120	122200	9213775100	46950	46900	46950	46900	201
465	20241120	122100	9204347050	46900	46900	46950	46850	169
466	20241120	122000	9196421250	46950	46900	47000	46900	480
467	20241120	121900	9173880650	46900	46950	46950	46850	134
468	20241120	121800	9167595400	46950	46900	46950	46900	62
469	20241120	121700	9164685150	46950	46950	46950	46900	283
470	20241120	121600	9151402400	46950	46900	46950	46850	150
471	20241120	121500	9144367700	46850	46800	46850	46800	202
472	20241120	121400	9134906950	46800	46800	46800	46750	231
473	20241120	121300	9124098300	46800	46850	46850	46800	98
474	20241120	121200	9119509400	46850	46800	46850	46800	119
475	20241120	121100	9113938800	46800	46750	46800	46750	233
476	20241120	121000	9103042350	46750	46650	46750	46650	472
477	20241120	120900	9081003650	46600	46700	46700	46600	165
478	20241120	120800	9073304800	46700	46650	46700	46650	51
479	20241120	120700	9070923900	46700	46600	46700	46600	637
480	20241120	120600	9041212950	46650	46650	46650	46600	24
481	20241120	120500	9040093700	46650	46550	46650	46550	457
482	20241120	120400	9018803600	46500	46300	46500	46300	1028
483	20241120	120300	8971065400	46250	46150	46250	46150	185
484	20241120	120200	8962513350	46200	46200	46200	46200	36
485	20241120	120100	8960850150	46200	46200	46250	46200	70
486	20241120	120000	8957615300	46150	46200	46200	46150	123
487	20241120	115900	8951937150	46200	46200	46250	46200	155
488	20241120	115800	8944775150	46200	46200	46250	46150	76
489	20241120	115700	8941265500	46200	46250	46250	46200	342
490	20241120	115600	8925458450	46200	46250	46250	46200	64
491	20241120	115500	8922501450	46200	46200	46250	46200	140
492	20241120	115400	8916032700	46250	46200	46250	46200	58
493	20241120	115300	8913352000	46250	46300	46300	46250	107
494	20241120	115200	8908402600	46300	46200	46300	46200	147
495	20241120	115100	8901600550	46250	46300	46300	46250	64
496	20241120	115000	8898639550	46250	46300	46300	46250	75
497	20241120	114900	8895168950	46250	46250	46250	46250	208
498	20241120	114800	8885548950	46300	46350	46350	46300	46
499	20241120	114700	8883418100	46300	46350	46350	46300	197
500	20241120	114600	8874295950	46300	46250	46300	46250	54
501	20241120	114500	8871797300	46250	46300	46350	46250	235
502	20241120	114400	8860923400	46300	46250	46300	46250	27
503	20241120	114300	8859673550	46250	46300	46350	46250	159
504	20241120	114200	8852316600	46300	46300	46300	46250	66
505	20241120	114100	8849263000	46250	46300	46300	46250	208
506	20241120	114000	8839642050	46250	46250	46300	46250	73
507	20241120	113900	8836264050	46250	46300	46300	46250	132
508	20241120	113800	8830158200	46300	46250	46300	46250	73
509	20241120	113700	8826780650	46250	46250	46300	46250	194
510	20241120	113600	8817808100	46250	46250	46250	46250	127
511	20241120	113500	8811934350	46250	46200	46250	46150	235
512	20241120	113400	8801074300	46200	46150	46250	46150	465
513	20241120	113300	8779596850	46200	46250	46250	46200	109
514	20241120	113200	8774559650	46200	46250	46250	46200	163
515	20241120	113100	8767024400	46300	46350	46400	46300	399
516	20241120	113000	8748531500	46400	46400	46400	46400	73
517	20241120	112900	8745144300	46400	46450	46450	46400	361
518	20241120	112800	8728388200	46450	46400	46450	46350	221
519	20241120	112700	8718133850	46400	46400	46400	46350	582
520	20241120	112600	8691130800	46400	46300	46400	46300	1523
521	20241120	112500	8620569750	46250	46250	46300	46250	221
522	20241120	112400	8610348050	46200	46150	46300	46150	1256
523	20241120	112300	8552302750	46150	46150	46150	46100	283
524	20241120	112200	8539254050	46150	46100	46150	46100	41
525	20241120	112100	8537363750	46150	46150	46200	46100	163
526	20241120	112000	8529841050	46150	46200	46200	46100	100
527	20241120	111900	8525225600	46150	46150	46200	46150	169
528	20241120	111800	8517423400	46150	46150	46200	46150	72
529	20241120	111700	8514100450	46150	46100	46200	46100	365
530	20241120	111600	8497262100	46050	46100	46100	46050	96
531	20241120	111500	8492839700	46100	46100	46150	46050	214
532	20241120	111400	8482979900	46100	46150	46200	46100	533
533	20241120	111300	8458380900	46150	46100	46150	46100	306
534	20241120	111200	8444261550	46150	46100	46150	46100	358
535	20241120	111100	8427757250	46100	46050	46100	46000	405
536	20241120	111000	8409105800	46050	45900	46050	45850	1306
537	20241120	110900	8349034650	45900	45800	46000	45800	797
538	20241120	110800	8312450000	45800	45700	45800	45700	245
539	20241120	110700	8301233000	45700	45600	45700	45600	174
540	20241120	110600	8293293550	45600	45600	45650	45550	153
541	20241120	110500	8286317300	45600	45600	45650	45600	152
542	20241120	110400	8279385800	45600	45550	45600	45550	93
543	20241120	110300	8275146800	45600	45750	45750	45600	458
544	20241120	110200	8254234200	45800	45800	45850	45800	346
545	20241120	110100	8238386000	45850	45700	45900	45700	573
546	20241120	110000	8212140250	45700	45650	45700	45600	274
547	20241120	105900	8199638050	45600	45600	45700	45600	293
548	20241120	105800	8186270750	45600	45650	45650	45550	320
549	20241120	105700	8171678450	45600	45650	45650	45550	345
550	20241120	105600	8155943200	45600	45600	45650	45550	344
551	20241120	105500	8140263200	45600	45600	45600	45550	522
552	20241120	105400	8116480250	45600	45600	45600	45600	508
553	20241120	105300	8093315450	45600	45650	45700	45600	549
554	20241120	105200	8068256100	45700	45650	45750	45650	173
555	20241120	105100	8060354650	45600	45600	45650	45600	369
556	20241120	105000	8043525700	45650	45650	45650	45600	756
557	20241120	104900	8009050200	45600	45650	45700	45600	766
558	20241120	104800	7974104800	45650	45600	45750	45600	654
559	20241120	104700	7944258250	45650	45650	45700	45650	517
560	20241120	104600	7920650550	45700	45650	45700	45650	200
561	20241120	104500	7911520450	45700	45650	45700	45600	409
562	20241120	104400	7892858500	45650	45650	45700	45600	440
563	20241120	104300	7872783100	45650	45850	45850	45650	502
564	20241120	104200	7849825950	45850	45850	45900	45800	498
565	20241120	104100	7826996750	45850	45950	46000	45850	739
566	20241120	104000	7793052700	46000	45950	46050	45950	780
567	20241120	103900	7757179400	45950	45750	46000	45750	840
568	20241120	103800	7718613900	45800	45700	45850	45700	474
569	20241120	103700	7696945050	45700	45700	45750	45650	419
570	20241120	103600	7677797050	45750	45650	45800	45600	208
571	20241120	103500	7668284000	45650	45700	45750	45600	1015
572	20241120	103400	7621949000	45750	45850	45850	45750	432
573	20241120	103300	7602165000	45800	45800	45900	45800	945
574	20241120	103200	7558843800	45850	45800	45900	45800	985
575	20241120	103100	7513677000	45800	45600	45800	45600	1861
576	20241120	103000	7428567350	45500	45350	45600	45300	1203
577	20241120	102900	7373913400	45350	45300	45450	45300	1320
578	20241120	102800	7314083600	45300	45300	45350	45300	881
579	20241120	102700	7274173300	45300	45400	45400	45300	1074
580	20241120	102600	7225456200	45350	45350	45500	45350	538
581	20241120	102500	7201043900	45350	45400	45450	45350	767
582	20241120	102400	7166246900	45400	45400	45550	45400	572
583	20241120	102300	7140259100	45400	45400	45500	45350	858
584	20241120	102200	7101303200	45350	45350	45450	45300	1238
585	20241120	102100	7045140250	45350	45300	45350	45300	913
586	20241120	102000	7003762550	45300	45300	45350	45300	1234
587	20241120	101900	6947844350	45300	45350	45400	45300	1392
588	20241120	101800	6884734000	45300	45400	45400	45300	1813
589	20241120	101700	6802551000	45350	45400	45450	45350	1130
590	20241120	101600	6751273350	45400	45400	45500	45400	1049
591	20241120	101500	6703618900	45450	45400	45450	45350	1174
592	20241120	101400	6650321450	45450	45450	45450	45400	878
593	20241120	101300	6610454350	45400	45400	45450	45400	1530
594	20241120	101200	6540960300	45400	45400	45450	45350	1109
595	20241120	101100	6490599200	45400	45500	45550	45400	1366
596	20241120	101000	6428537400	45500	45500	45550	45500	819
597	20241120	100900	6391270700	45500	45600	45700	45500	1464
598	20241120	100800	6324575800	45600	45550	45600	45500	971
599	20241120	100700	6280356350	45500	45600	45600	45500	1338
600	20241120	100600	6219427500	45500	45600	45700	45500	2852
601	20241120	100500	6089511100	45600	45700	45750	45600	1233
602	20241120	100400	6033202150	45650	45800	45800	45650	1864
603	20241120	100300	5947999150	45800	45900	45900	45750	3028
604	20241120	100200	5809274550	45900	45950	46000	45900	870
605	20241120	100100	5769335450	46000	46000	46000	45950	1186
606	20241120	100000	5714821750	46000	46000	46050	46000	728
607	20241120	095900	5681332650	46000	46050	46050	46000	677
608	20241120	095800	5650183950	46050	46050	46050	46000	303
609	20241120	095700	5636243550	46000	46100	46100	46000	676
610	20241120	095600	5605128550	46100	46050	46100	46000	1414
611	20241120	095500	5540065750	46000	46050	46150	46000	1015
612	20241120	095400	5493296200	46050	46050	46150	46000	699
613	20241120	095300	5461095500	46000	46100	46100	46000	698
614	20241120	095200	5428936650	46050	46050	46050	45900	2295
615	20241120	095100	5323372200	46000	46050	46100	46000	1834
616	20241120	095000	5238957400	46050	46150	46150	46050	3710
617	20241120	094900	5068006900	46150	46250	46250	46150	1283
618	20241120	094800	5008759900	46250	46200	46250	46200	852
619	20241120	094700	4969392450	46250	46250	46350	46200	599
620	20241120	094600	4941681900	46200	46350	46350	46200	1365
621	20241120	094500	4878527550	46300	46500	46500	46300	1765
622	20241120	094400	4796606600	46500	46550	46600	46500	254
623	20241120	094300	4784790850	46550	46550	46600	46500	274
624	20241120	094200	4772036150	46600	46500	46650	46500	348
625	20241120	094100	4755832750	46500	46600	46600	46500	557
626	20241120	094000	4729908050	46550	46600	46700	46550	573
627	20241120	093900	4703195950	46650	46850	46900	46650	1468
628	20241120	093800	4634538100	46850	46700	46850	46650	1161
629	20241120	093700	4580209750	46650	46500	46650	46500	521
630	20241120	093600	4555947250	46450	46500	46500	46450	396
631	20241120	093500	4537539600	46500	46350	46550	46300	549
632	20241120	093400	4512040900	46400	46400	46400	46250	2188
633	20241120	093300	4410731800	46450	46450	46450	46350	936
634	20241120	093200	4367293850	46400	46550	46550	46400	945
635	20241120	093100	4323405400	46550	46550	46650	46500	520
636	20241120	093000	4299194850	46650	46350	46650	46350	1215
637	20241120	092900	4242752000	46350	46350	46400	46350	676
638	20241120	092800	4211408500	46350	46300	46400	46300	333
639	20241120	092700	4195968950	46350	46500	46550	46250	4609
640	20241120	092600	3982431850	46500	46550	46700	46500	1516
641	20241120	092500	3911816150	46600	46600	46650	46500	2314
642	20241120	092400	3804143050	46550	46600	46750	46550	2207
643	20241120	092300	3701261500	46600	46600	46650	46550	2950
644	20241120	092200	3563785150	46600	47000	47000	46600	5367
645	20241120	092100	3312512150	47000	47100	47200	47000	3284
646	20241120	092000	3158045550	47100	47100	47150	47050	642
647	20241120	091900	3127794900	47150	47100	47150	47100	895
648	20241120	091800	3085602050	47150	47050	47200	47000	1286
649	20241120	091700	3025034750	47050	47050	47200	47000	2187
650	20241120	091600	2922158650	47050	47250	47350	47000	2410
651	20241120	091500	2808461450	47250	47050	47250	46900	4087
652	20241120	091400	2616219750	47050	47300	47300	47000	5170
653	20241120	091300	2372639550	47350	47650	47650	47350	4066
654	20241120	091200	2179475150	47600	47750	47800	47600	2122
655	20241120	091100	2078232750	47850	47600	47900	47600	2143
656	20241120	091000	1976071900	47600	47700	47700	47600	2123
657	20241120	090900	1874951900	47650	47900	48050	47650	4160
658	20241120	090800	1676070400	47800	47850	47950	47750	2308
659	20241120	090700	1565715850	47800	47800	47900	47800	1719
660	20241120	090600	1483469200	47900	48050	48200	47800	3641
661	20241120	090500	1308787900	48000	48150	48150	47700	5689
662	20241120	090400	1036083400	48200	48550	48600	48150	4943
663	20241120	090300	796810350	48600	48650	48850	48550	2547
664	20241120	090200	672809550	48650	48750	48850	48500	4430
665	20241120	090100	457470050	48750	48550	48850	48450	2366
666	20241120	090000	342311850	48400	49600	49600	48400	6750