KissMeData/192080/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202400	720830450	47550	47550	47550	47550	837
3	20241119	202300	720830450	47550	47550	47550	47550	0
4	20241119	202200	720830450	47550	47550	47550	47550	0
5	20241119	202100	720830450	47550	47550	47550	47550	0
6	20241119	202000	720830450	47550	47550	47550	47550	0
7	20241119	201900	720830450	47550	47550	47550	47550	0
8	20241119	201800	720830450	47550	47550	47550	47550	0
9	20241119	201700	720830450	47550	47550	47550	47550	0
10	20241119	201600	720830450	47550	47550	47550	47550	0
11	20241119	201500	720830450	47550	47550	47550	47550	0
12	20241119	201400	720830450	47550	47550	47550	47550	0
13	20241119	201300	720830450	47550	47550	47550	47550	0
14	20241119	201200	720830450	47550	47550	47550	47550	0
15	20241119	201100	720830450	47550	47550	47550	47550	0
16	20241119	201000	720830450	47550	47550	47550	47550	0
17	20241119	200900	720830450	47550	47550	47550	47550	0
18	20241119	200800	720830450	47550	47550	47550	47550	0
19	20241119	200700	720830450	47550	47550	47550	47550	0
20	20241119	200600	720830450	47550	47550	47550	47550	0
21	20241119	200500	720830450	47550	47550	47550	47550	0
22	20241119	200400	720830450	47550	47550	47550	47550	0
23	20241119	200300	720830450	47550	47550	47550	47550	0
24	20241119	200200	720830450	47550	47550	47550	47550	0
25	20241119	200100	720830450	47550	47550	47550	47550	0
26	20241119	200000	720830450	47550	47550	47550	47550	0
27	20241119	195900	720830450	47550	47550	47550	47550	0
28	20241119	195800	720830450	47550	47550	47550	47550	0
29	20241119	195700	720830450	47550	47550	47550	47550	0
30	20241119	195600	720830450	47550	47550	47550	47550	0
31	20241119	195500	720830450	47550	47550	47550	47550	0
32	20241119	195400	720830450	47550	47550	47550	47550	837
33	20241119	195300	720830450	47550	47550	47550	47550	0
34	20241119	195200	720830450	47550	47550	47550	47550	0
35	20241119	195100	720830450	47550	47550	47550	47550	0
36	20241119	195000	720830450	47550	47550	47550	47550	0
37	20241119	194900	720830450	47550	47550	47550	47550	0
38	20241119	194800	720830450	47550	47550	47550	47550	0
39	20241119	194700	720830450	47550	47550	47550	47550	0
40	20241119	194600	720830450	47550	47550	47550	47550	0
41	20241119	194500	720830450	47550	47550	47550	47550	0
42	20241119	194400	720830450	47550	47550	47550	47550	0
43	20241119	194300	720830450	47550	47550	47550	47550	0
44	20241119	194200	720830450	47550	47550	47550	47550	0
45	20241119	194100	720830450	47550	47550	47550	47550	0
46	20241119	194000	720830450	47550	47550	47550	47550	0
47	20241119	193900	720830450	47550	47550	47550	47550	0
48	20241119	193800	720830450	47550	47550	47550	47550	0
49	20241119	193700	720830450	47550	47550	47550	47550	0
50	20241119	193600	720830450	47550	47550	47550	47550	0
51	20241119	193500	720830450	47550	47550	47550	47550	0
52	20241119	193400	720830450	47550	47550	47550	47550	0
53	20241119	193300	720830450	47550	47550	47550	47550	0
54	20241119	193200	720830450	47550	47550	47550	47550	0
55	20241119	193100	720830450	47550	47550	47550	47550	0
56	20241119	193000	720830450	47550	47550	47550	47550	0
57	20241119	192900	720830450	47550	47550	47550	47550	0
58	20241119	192800	720830450	47550	47550	47550	47550	0
59	20241119	192700	720830450	47550	47550	47550	47550	0
60	20241119	192600	720830450	47550	47550	47550	47550	0
61	20241119	192500	720830450	47550	47550	47550	47550	0
62	20241119	192400	720830450	47550	47550	47550	47550	837
63	20241119	192300	720830450	47550	47550	47550	47550	0
64	20241119	192200	720830450	47550	47550	47550	47550	0
65	20241119	192100	720830450	47550	47550	47550	47550	0
66	20241119	192000	720830450	47550	47550	47550	47550	0
67	20241119	191900	720830450	47550	47550	47550	47550	0
68	20241119	191800	720830450	47550	47550	47550	47550	0
69	20241119	191700	720830450	47550	47550	47550	47550	0
70	20241119	191600	720830450	47550	47550	47550	47550	0
71	20241119	191500	720830450	47550	47550	47550	47550	0
72	20241119	191400	720830450	47550	47550	47550	47550	0
73	20241119	191300	720830450	47550	47550	47550	47550	0
74	20241119	191200	720830450	47550	47550	47550	47550	0
75	20241119	191100	720830450	47550	47550	47550	47550	0
76	20241119	191000	720830450	47550	47550	47550	47550	0
77	20241119	190900	720830450	47550	47550	47550	47550	0
78	20241119	190800	720830450	47550	47550	47550	47550	0
79	20241119	190700	720830450	47550	47550	47550	47550	0
80	20241119	190600	720830450	47550	47550	47550	47550	0
81	20241119	190500	720830450	47550	47550	47550	47550	0
82	20241119	190400	720830450	47550	47550	47550	47550	0
83	20241119	190300	720830450	47550	47550	47550	47550	0
84	20241119	190200	720830450	47550	47550	47550	47550	0
85	20241119	190100	720830450	47550	47550	47550	47550	0
86	20241119	190000	720830450	47550	47550	47550	47550	0
87	20241119	185900	720830450	47550	47550	47550	47550	0
88	20241119	185800	720830450	47550	47550	47550	47550	0
89	20241119	185700	720830450	47550	47550	47550	47550	0
90	20241119	185600	720830450	47550	47550	47550	47550	0
91	20241119	185500	720830450	47550	47550	47550	47550	0
92	20241119	185400	720830450	47550	47550	47550	47550	837
93	20241119	185300	720830450	47550	47550	47550	47550	0
94	20241119	185200	720830450	47550	47550	47550	47550	0
95	20241119	185100	720830450	47550	47550	47550	47550	0
96	20241119	185000	720830450	47550	47550	47550	47550	0
97	20241119	184900	720830450	47550	47550	47550	47550	0
98	20241119	184800	720830450	47550	47550	47550	47550	0
99	20241119	184700	720830450	47550	47550	47550	47550	0
100	20241119	184600	720830450	47550	47550	47550	47550	0
101	20241119	184500	720830450	47550	47550	47550	47550	0
102	20241119	184400	720830450	47550	47550	47550	47550	0
103	20241119	184300	720830450	47550	47550	47550	47550	0
104	20241119	184200	720830450	47550	47550	47550	47550	0
105	20241119	184100	720830450	47550	47550	47550	47550	0
106	20241119	184000	720830450	47550	47550	47550	47550	0
107	20241119	183900	720830450	47550	47550	47550	47550	0
108	20241119	183800	720830450	47550	47550	47550	47550	0
109	20241119	183700	720830450	47550	47550	47550	47550	0
110	20241119	183600	720830450	47550	47550	47550	47550	0
111	20241119	183500	720830450	47550	47550	47550	47550	0
112	20241119	183400	720830450	47550	47550	47550	47550	0
113	20241119	183300	720830450	47550	47550	47550	47550	0
114	20241119	183200	720830450	47550	47550	47550	47550	0
115	20241119	183100	720830450	47550	47550	47550	47550	0
116	20241119	183000	720830450	47550	47550	47550	47550	0
117	20241119	182900	720830450	47550	47550	47550	47550	0
118	20241119	182800	720830450	47550	47550	47550	47550	0
119	20241119	182700	720830450	47550	47550	47550	47550	0
120	20241119	182600	720830450	47550	47550	47550	47550	0
121	20241119	182500	720830450	47550	47550	47550	47550	0
122	20241119	182400	720830450	47550	47550	47550	47550	837
123	20241119	182300	720830450	47550	47550	47550	47550	0
124	20241119	182200	720830450	47550	47550	47550	47550	0
125	20241119	182100	720830450	47550	47550	47550	47550	0
126	20241119	182000	720830450	47550	47550	47550	47550	0
127	20241119	181900	720830450	47550	47550	47550	47550	0
128	20241119	181800	720830450	47550	47550	47550	47550	0
129	20241119	181700	720830450	47550	47550	47550	47550	0
130	20241119	181600	720830450	47550	47550	47550	47550	0
131	20241119	181500	720830450	47550	47550	47550	47550	0
132	20241119	181400	720830450	47550	47550	47550	47550	0
133	20241119	181300	720830450	47550	47550	47550	47550	0
134	20241119	181200	720830450	47550	47550	47550	47550	0
135	20241119	181100	720830450	47550	47550	47550	47550	0
136	20241119	181000	720830450	47550	47550	47550	47550	0
137	20241119	180900	720830450	47550	47550	47550	47550	0
138	20241119	180800	720830450	47550	47550	47550	47550	0
139	20241119	180700	720830450	47550	47550	47550	47550	0
140	20241119	180600	720830450	47550	47550	47550	47550	0
141	20241119	180500	720830450	47550	47550	47550	47550	0
142	20241119	180400	720830450	47550	47550	47550	47550	0
143	20241119	180300	720830450	47550	47550	47550	47550	0
144	20241119	180200	720830450	47550	47550	47550	47550	0
145	20241119	180100	720830450	47550	47550	47550	47550	0
146	20241119	180000	720830450	47550	47550	47550	47550	0
147	20241119	175900	720830450	47550	47550	47550	47550	0
148	20241119	175800	720830450	47550	47550	47550	47550	0
149	20241119	175700	720830450	47550	47550	47550	47550	0
150	20241119	175600	720830450	47550	47550	47550	47550	0
151	20241119	175500	720830450	47550	47550	47550	47550	0
152	20241119	175400	720830450	47550	47550	47550	47550	837
153	20241119	175300	720830450	47550	47550	47550	47550	0
154	20241119	175200	720830450	47550	47550	47550	47550	0
155	20241119	175100	720830450	47550	47550	47550	47550	0
156	20241119	175000	720830450	47550	47550	47550	47550	0
157	20241119	174900	720830450	47550	47550	47550	47550	0
158	20241119	174800	720830450	47550	47550	47550	47550	0
159	20241119	174700	720830450	47550	47550	47550	47550	0
160	20241119	174600	720830450	47550	47550	47550	47550	0
161	20241119	174500	720830450	47550	47550	47550	47550	0
162	20241119	174400	720830450	47550	47550	47550	47550	0
163	20241119	174300	720830450	47550	47550	47550	47550	0
164	20241119	174200	720830450	47550	47550	47550	47550	0
165	20241119	174100	720830450	47550	47550	47550	47550	0
166	20241119	174000	720830450	47550	47550	47550	47550	0
167	20241119	173900	720830450	47550	47550	47550	47550	0
168	20241119	173800	720830450	47550	47550	47550	47550	0
169	20241119	173700	720830450	47550	47550	47550	47550	0
170	20241119	173600	720830450	47550	47550	47550	47550	0
171	20241119	173500	720830450	47550	47550	47550	47550	0
172	20241119	173400	720830450	47550	47550	47550	47550	0
173	20241119	173300	720830450	47550	47550	47550	47550	0
174	20241119	173200	720830450	47550	47550	47550	47550	0
175	20241119	173100	720830450	47550	47550	47550	47550	0
176	20241119	173000	720830450	47550	47550	47550	47550	0
177	20241119	172900	720830450	47550	47550	47550	47550	0
178	20241119	172800	720830450	47550	47550	47550	47550	0
179	20241119	172700	720830450	47550	47550	47550	47550	0
180	20241119	172600	720830450	47550	47550	47550	47550	0
181	20241119	172500	720830450	47550	47550	47550	47550	0
182	20241119	172400	720830450	47550	47550	47550	47550	837
183	20241119	172300	720830450	47550	47550	47550	47550	0
184	20241119	172200	720830450	47550	47550	47550	47550	0
185	20241119	172100	720830450	47550	47550	47550	47550	0
186	20241119	172000	720830450	47550	47550	47550	47550	0
187	20241119	171900	720830450	47550	47550	47550	47550	0
188	20241119	171800	720830450	47550	47550	47550	47550	0
189	20241119	171700	720830450	47550	47550	47550	47550	0
190	20241119	171600	720830450	47550	47550	47550	47550	0
191	20241119	171500	720830450	47550	47550	47550	47550	0
192	20241119	171400	720830450	47550	47550	47550	47550	0
193	20241119	171300	720830450	47550	47550	47550	47550	0
194	20241119	171200	720830450	47550	47550	47550	47550	0
195	20241119	171100	720830450	47550	47550	47550	47550	0
196	20241119	171000	720830450	47550	47550	47550	47550	0
197	20241119	170900	720830450	47550	47550	47550	47550	0
198	20241119	170800	720830450	47550	47550	47550	47550	0
199	20241119	170700	720830450	47550	47550	47550	47550	0
200	20241119	170600	720830450	47550	47550	47550	47550	0
201	20241119	170500	720830450	47550	47550	47550	47550	0
202	20241119	170400	720830450	47550	47550	47550	47550	0
203	20241119	170300	720830450	47550	47550	47550	47550	0
204	20241119	170200	720830450	47550	47550	47550	47550	0
205	20241119	170100	720830450	47550	47550	47550	47550	0
206	20241119	170000	720830450	47550	47550	47550	47550	0
207	20241119	165900	720830450	47550	47550	47550	47550	0
208	20241119	165800	720830450	47550	47550	47550	47550	0
209	20241119	165700	720830450	47550	47550	47550	47550	0
210	20241119	165600	720830450	47550	47550	47550	47550	0
211	20241119	165500	720830450	47550	47550	47550	47550	0
212	20241119	165400	720830450	47550	47550	47550	47550	837
213	20241119	165300	720830450	47550	47550	47550	47550	0
214	20241119	165200	720830450	47550	47550	47550	47550	0
215	20241119	165100	720830450	47550	47550	47550	47550	0
216	20241119	165000	720830450	47550	47550	47550	47550	0
217	20241119	164900	720830450	47550	47550	47550	47550	0
218	20241119	164800	720830450	47550	47550	47550	47550	0
219	20241119	164700	720830450	47550	47550	47550	47550	0
220	20241119	164600	720830450	47550	47550	47550	47550	0
221	20241119	164500	720830450	47550	47550	47550	47550	0
222	20241119	164400	720830450	47550	47550	47550	47550	0
223	20241119	164300	720830450	47550	47550	47550	47550	0
224	20241119	164200	720830450	47550	47550	47550	47550	0
225	20241119	164100	720830450	47550	47550	47550	47550	0
226	20241119	164000	720830450	47550	47550	47550	47550	0
227	20241119	163900	720830450	47550	47550	47550	47550	0
228	20241119	163800	720830450	47550	47550	47550	47550	0
229	20241119	163700	720830450	47550	47550	47550	47550	0
230	20241119	163600	720830450	47550	47550	47550	47550	0
231	20241119	163500	720830450	47550	47550	47550	47550	0
232	20241119	163400	720830450	47550	47550	47550	47550	0
233	20241119	163300	720830450	47550	47550	47550	47550	0
234	20241119	163200	720830450	47550	47550	47550	47550	0
235	20241119	163100	720830450	47550	47550	47550	47550	0
236	20241119	163000	720830450	47550	47550	47550	47550	0
237	20241119	162900	720830450	47550	47550	47550	47550	0
238	20241119	162800	720830450	47550	47550	47550	47550	0
239	20241119	162700	720830450	47550	47550	47550	47550	0
240	20241119	162600	720830450	47550	47550	47550	47550	0
241	20241119	162500	720830450	47550	47550	47550	47550	0
242	20241119	162400	720830450	47550	47550	47550	47550	837
243	20241119	162300	720830450	47550	47550	47550	47550	0
244	20241119	162200	720830450	47550	47550	47550	47550	0
245	20241119	162100	720830450	47550	47550	47550	47550	0
246	20241119	162000	720830450	47550	47550	47550	47550	0
247	20241119	161900	720830450	47550	47550	47550	47550	0
248	20241119	161800	720830450	47550	47550	47550	47550	0
249	20241119	161700	720830450	47550	47550	47550	47550	0
250	20241119	161600	720830450	47550	47550	47550	47550	0
251	20241119	161500	720830450	47550	47550	47550	47550	0
252	20241119	161400	720830450	47550	47550	47550	47550	0
253	20241119	161300	720830450	47550	47550	47550	47550	0
254	20241119	161200	720830450	47550	47550	47550	47550	0
255	20241119	161100	720830450	47550	47550	47550	47550	0
256	20241119	161000	720830450	47550	47550	47550	47550	0
257	20241119	160900	720830450	47550	47550	47550	47550	0
258	20241119	160800	720830450	47550	47550	47550	47550	0
259	20241119	160700	720830450	47550	47550	47550	47550	0
260	20241119	160600	720830450	47550	47550	47550	47550	0
261	20241119	160500	720830450	47550	47550	47550	47550	0
262	20241119	160400	720830450	47550	47550	47550	47550	0
263	20241119	160300	720830450	47550	47550	47550	47550	0
264	20241119	160200	720830450	47550	47550	47550	47550	0
265	20241119	160100	720830450	47550	47550	47550	47550	0
266	20241119	160000	720830450	47550	47550	47550	47550	0
267	20241119	155900	720830450	47550	47550	47550	47550	0
268	20241119	155800	720830450	47550	47550	47550	47550	0
269	20241119	155700	720830450	47550	47550	47550	47550	0
270	20241119	155600	720830450	47550	47550	47550	47550	0
271	20241119	155500	720830450	47550	47550	47550	47550	0
272	20241119	155400	720830450	47550	47550	47550	47550	837
273	20241119	155300	720830450	47550	47550	47550	47550	0
274	20241119	155200	720830450	47550	47550	47550	47550	0
275	20241119	155100	720830450	47550	47550	47550	47550	0
276	20241119	155000	720830450	47550	47550	47550	47550	0
277	20241119	154900	720830450	47550	47550	47550	47550	0
278	20241119	154800	720830450	47550	47550	47550	47550	0
279	20241119	154700	720830450	47550	47550	47550	47550	0
280	20241119	154600	720830450	47550	47550	47550	47550	0
281	20241119	154500	720830450	47550	47550	47550	47550	0
282	20241119	154400	720830450	47550	47550	47550	47550	0
283	20241119	154300	720830450	47550	47550	47550	47550	0
284	20241119	154200	720830450	47550	47550	47550	47550	0
285	20241119	154100	720830450	47550	47550	47550	47550	0
286	20241119	154000	720830450	47550	47550	47550	47550	0
287	20241119	153900	720830450	47550	47550	47550	47550	0
288	20241119	153800	720830450	47550	47550	47550	47550	0
289	20241119	153700	720830450	47550	47550	47550	47550	0
290	20241119	153600	720830450	47550	47550	47550	47550	0
291	20241119	153500	720830450	47550	47550	47550	47550	0
292	20241119	153400	720830450	47550	47550	47550	47550	0
293	20241119	153300	720830450	47550	47550	47550	47550	0
294	20241119	153200	720830450	47550	47550	47550	47550	0
295	20241119	153100	720830450	47550	47550	47550	47550	0
296	20241119	153000	720830450	47550	47550	47550	47550	837
297	20241119	152900	681031100	47700	47700	47700	47700	0
298	20241119	152800	681031100	47700	47700	47700	47700	0
299	20241119	152700	681031100	47700	47700	47700	47700	0
300	20241119	152600	681031100	47700	47700	47700	47700	0
301	20241119	152500	681031100	47700	47700	47700	47700	0
302	20241119	152400	681031100	47700	47700	47700	47700	0
303	20241119	152300	681031100	47700	47700	47700	47700	0
304	20241119	152200	681031100	47700	47700	47700	47700	0
305	20241119	152100	681031100	47700	47700	47700	47700	0
306	20241119	152000	681031100	47700	47700	47700	47700	0
307	20241119	151900	681031100	47700	47650	47700	47650	26
308	20241119	151800	679792150	47600	47600	47700	47600	23
309	20241119	151700	678697250	47600	47600	47600	47600	2
310	20241119	151600	678602050	47600	47700	47700	47600	214
311	20241119	151500	668412050	47650	47650	47650	47650	51
312	20241119	151400	665981900	47700	47650	47700	47650	215
313	20241119	151300	655737100	47650	47650	47650	47650	8
314	20241119	151200	655355900	47650	47650	47650	47650	8
315	20241119	151100	654974700	47650	47650	47650	47650	16
316	20241119	151000	654212300	47600	47600	47600	47600	66
317	20241119	150900	651070700	47600	47600	47600	47600	13
318	20241119	150800	650451900	47600	47600	47600	47600	0
319	20241119	150700	650451900	47600	47550	47600	47550	19
320	20241119	150600	649547950	47550	47600	47600	47550	44
321	20241119	150500	647453700	47600	47600	47600	47550	56
322	20241119	150400	644788450	47600	47550	47600	47550	12
323	20241119	150300	644217750	47550	47550	47550	47550	16
324	20241119	150200	643456950	47550	47600	47600	47550	4
325	20241119	150100	643266650	47550	47550	47550	47550	10
326	20241119	150000	642791150	47600	47600	47650	47600	47
327	20241119	145900	640553900	47650	47650	47650	47650	1
328	20241119	145800	640506250	47550	47550	47550	47550	129
329	20241119	145700	634372300	47550	47500	47550	47500	7
330	20241119	145600	634039550	47550	47500	47550	47500	6
331	20241119	145500	633754450	47500	47450	47550	47450	56
332	20241119	145400	631094550	47550	47550	47550	47550	8
333	20241119	145300	630714150	47450	47550	47550	47450	3
334	20241119	145200	630571700	47450	47450	47450	47450	0
335	20241119	145100	630571700	47450	47500	47550	47450	18
336	20241119	145000	629716550	47500	47500	47500	47500	10
337	20241119	144900	629241550	47500	47500	47500	47450	65
338	20241119	144800	626154100	47500	47500	47550	47450	9
339	20241119	144700	625726400	47500	47450	47500	47450	23
340	20241119	144600	624635000	47450	47550	47550	47450	22
341	20241119	144500	623589000	47450	47550	47550	47450	7
342	20241119	144400	623256350	47550	47450	47550	47450	50
343	20241119	144300	620879850	47550	47450	47550	47450	33
344	20241119	144200	619311800	47450	47400	47450	47400	74
345	20241119	144100	615801450	47400	47350	47400	47350	17
346	20241119	144000	614996200	47400	47400	47400	47350	30
347	20241119	143900	613574250	47350	47350	47350	47350	18
348	20241119	143800	612721950	47350	47350	47400	47350	18
349	20241119	143700	611869350	47400	47400	47400	47400	19
350	20241119	143600	610968750	47350	47350	47350	47350	3
351	20241119	143500	610826700	47350	47400	47400	47350	27
352	20241119	143400	609547850	47350	47350	47350	47350	1
353	20241119	143300	609500500	47350	47350	47350	47350	20
354	20241119	143200	608553500	47350	47350	47400	47300	56
355	20241119	143100	605901850	47350	47350	47350	47350	0
356	20241119	143000	605901850	47350	47350	47450	47350	35
357	20241119	142900	604242400	47450	47400	47450	47400	2
358	20241119	142800	604147550	47400	47300	47400	47300	122
359	20241119	142700	598375200	47350	47300	47350	47300	12
360	20241119	142600	597807500	47300	47300	47300	47300	1
361	20241119	142500	597760200	47350	47350	47350	47350	7
362	20241119	142400	597428750	47300	47300	47300	47300	38
363	20241119	142300	595631350	47350	47350	47350	47350	6
364	20241119	142200	595347250	47300	47300	47350	47300	9
365	20241119	142100	594921200	47300	47350	47350	47300	147
366	20241119	142000	587961250	47350	47350	47350	47350	11
367	20241119	141900	587440400	47400	47400	47400	47350	7
368	20241119	141800	587108650	47350	47350	47350	47350	2
369	20241119	141700	587013950	47400	47400	47400	47350	14
370	20241119	141600	586350900	47400	47400	47400	47400	6
371	20241119	141500	586066500	47350	47450	47450	47350	234
372	20241119	141400	574975350	47500	47400	47550	47400	31
373	20241119	141300	573504650	47400	47450	47450	47400	36
374	20241119	141200	571796600	47500	47450	47500	47450	26
375	20241119	141100	570561650	47450	47450	47500	47450	9
376	20241119	141000	570134450	47400	47400	47400	47400	6
377	20241119	140900	569850050	47450	47550	47550	47400	32
378	20241119	140800	568331550	47550	47550	47550	47550	0
379	20241119	140700	568331550	47550	47400	47550	47400	7
380	20241119	140600	567999600	47450	47500	47550	47450	31
381	20241119	140500	566527250	47450	47500	47500	47450	35
382	20241119	140400	564865300	47550	47550	47550	47550	0
383	20241119	140300	564865300	47550	47550	47550	47450	28
384	20241119	140200	563535050	47450	47450	47450	47450	16
385	20241119	140100	562775850	47450	47550	47600	47450	15
386	20241119	140000	562063750	47500	47400	47600	47400	25
387	20241119	135900	560876400	47450	47300	47650	47300	634
388	20241119	135800	530792400	47350	47300	47350	47300	171
389	20241119	135700	522702900	47350	47400	47400	47350	48
390	20241119	135600	520429600	47400	47350	47400	47350	16
391	20241119	135500	519671700	47400	47350	47400	47350	3
392	20241119	135400	519529550	47350	47350	47350	47350	3
393	20241119	135300	519387500	47400	47350	47400	47350	37
394	20241119	135200	517635000	47350	47350	47350	47350	1
395	20241119	135100	517587650	47350	47350	47350	47350	16
396	20241119	135000	516830050	47300	47350	47400	47300	225
397	20241119	134900	506176850	47300	47300	47300	47300	1
398	20241119	134800	506129550	47300	47300	47300	47300	2
399	20241119	134700	506034950	47300	47350	47350	47300	59
400	20241119	134600	503244150	47350	47300	47350	47300	15
401	20241119	134500	502534450	47350	47350	47350	47350	102
402	20241119	134400	497704750	47300	47300	47300	47300	11
403	20241119	134300	497184450	47350	47300	47350	47300	38
404	20241119	134200	495385600	47300	47350	47350	47300	13
405	20241119	134100	494770200	47350	47350	47350	47300	30
406	20241119	134000	493350200	47350	47300	47350	47300	15
407	20241119	133900	492640000	47350	47300	47350	47300	5
408	20241119	133800	492403400	47300	47400	47400	47300	33
409	20241119	133700	490842200	47400	47400	47400	47400	7
410	20241119	133600	490510400	47350	47300	47350	47300	11
411	20241119	133500	489990050	47300	47300	47300	47300	10
412	20241119	133400	489517050	47350	47350	47350	47350	7
413	20241119	133300	489185600	47350	47350	47350	47350	3
414	20241119	133200	489043550	47350	47350	47350	47300	77
415	20241119	133100	485397900	47300	47300	47300	47300	2
416	20241119	133000	485303300	47400	47400	47400	47300	16
417	20241119	132900	484545400	47350	47550	47550	47350	1176
418	20241119	132800	428821900	47500	47500	47500	47500	0
419	20241119	132700	428821900	47500	47550	47550	47500	53
420	20241119	132600	426303250	47550	47550	47550	47550	2
421	20241119	132500	426208150	47500	47500	47500	47500	1
422	20241119	132400	426160650	47500	47550	47550	47500	27
423	20241119	132300	424877800	47550	47500	47550	47500	18
424	20241119	132200	424022650	47550	47550	47550	47550	0
425	20241119	132100	424022650	47550	47550	47550	47550	6
426	20241119	132000	423737350	47500	47500	47500	47500	12
427	20241119	131900	423167350	47550	47550	47550	47550	0
428	20241119	131800	423167350	47550	47550	47550	47550	3
429	20241119	131700	423024700	47550	47550	47550	47550	15
430	20241119	131600	422311450	47500	47550	47550	47500	4
431	20241119	131500	422121350	47500	47500	47500	47500	8
432	20241119	131400	421741350	47500	47550	47550	47500	6
433	20241119	131300	421456100	47550	47500	47550	47500	24
434	20241119	131200	420316000	47450	47450	47500	47450	28
435	20241119	131100	418986500	47500	47500	47500	47500	16
436	20241119	131000	418226500	47500	47450	47500	47450	3
437	20241119	130900	418084050	47450	47500	47500	47450	2
438	20241119	130800	417989100	47450	47500	47500	47450	17
439	20241119	130700	417182100	47500	47500	47500	47500	0
440	20241119	130600	417182100	47500	47500	47500	47500	1
441	20241119	130500	417134600	47500	47500	47500	47500	7
442	20241119	130400	416802100	47450	47450	47450	47450	10
443	20241119	130300	416327600	47500	47500	47500	47500	1
444	20241119	130200	416280100	47500	47500	47500	47500	2
445	20241119	130100	416185100	47500	47450	47500	47450	38
446	20241119	130000	414380600	47500	47500	47500	47500	2
447	20241119	125900	414285600	47450	47450	47450	47450	0
448	20241119	125800	414285600	47450	47450	47450	47450	3
449	20241119	125700	414143250	47450	47400	47450	47400	4
450	20241119	125600	413953550	47450	47400	47450	47400	36
451	20241119	125500	412246250	47450	47450	47450	47450	15
452	20241119	125400	411534500	47450	47450	47450	47450	1
453	20241119	125300	411487050	47400	47400	47400	47400	10
454	20241119	125200	411013050	47450	47450	47450	47450	8
455	20241119	125100	410633450	47450	47450	47450	47450	0
456	20241119	125000	410633450	47450	47450	47450	47450	0
457	20241119	124900	410633450	47450	47400	47450	47400	12
458	20241119	124800	410064550	47450	47450	47450	47450	4
459	20241119	124700	409874750	47450	47500	47500	47450	50
460	20241119	124600	407502150	47500	47500	47500	47500	0
461	20241119	124500	407502150	47500	47500	47500	47450	34
462	20241119	124400	405887650	47500	47500	47500	47500	2
463	20241119	124300	405792650	47500	47500	47500	47500	19
464	20241119	124200	404890150	47500	47500	47500	47500	5
465	20241119	124100	404652650	47450	47450	47500	47450	94
466	20241119	124000	400192250	47450	47450	47450	47450	0
467	20241119	123900	400192250	47450	47450	47450	47450	28
468	20241119	123800	398863650	47400	47400	47400	47400	10
469	20241119	123700	398389650	47450	47450	47450	47450	3
470	20241119	123600	398247300	47450	47450	47450	47450	21
471	20241119	123500	397250850	47450	47450	47450	47450	4
472	20241119	123400	397061050	47400	47400	47400	47400	15
473	20241119	123300	396350050	47450	47450	47450	47450	132
474	20241119	123200	390086650	47450	47450	47450	47450	6
475	20241119	123100	389801950	47450	47450	47450	47450	2
476	20241119	123000	389707050	47400	47450	47450	47400	21
477	20241119	122900	388711100	47450	47450	47450	47450	4
478	20241119	122800	388521300	47450	47450	47450	47450	2
479	20241119	122700	388426400	47400	47400	47400	47400	0
480	20241119	122600	388426400	47400	47500	47500	47400	16
481	20241119	122500	387667400	47450	47450	47450	47450	43
482	20241119	122400	385627050	47500	47500	47500	47500	5
483	20241119	122300	385389550	47500	47500	47500	47500	7
484	20241119	122200	385057050	47400	47450	47450	47400	64
485	20241119	122100	382020400	47450	47450	47450	47450	0
486	20241119	122000	382020400	47450	47450	47450	47450	2
487	20241119	121900	381925500	47450	47350	47450	47350	20
488	20241119	121800	380977700	47400	47400	47400	47400	15
489	20241119	121700	380266700	47400	47400	47400	47400	0
490	20241119	121600	380266700	47400	47400	47400	47400	4
491	20241119	121500	380077100	47400	47350	47400	47350	12
492	20241119	121400	379508800	47400	47400	47400	47400	0
493	20241119	121300	379508800	47400	47400	47400	47400	6
494	20241119	121200	379224400	47400	47350	47400	47350	8
495	20241119	121100	378845500	47350	47400	47400	47350	6
496	20241119	121000	378561200	47450	47400	47450	47400	6
497	20241119	120900	378276700	47350	47350	47350	47350	2
498	20241119	120800	378182000	47400	47400	47400	47400	9
499	20241119	120700	377755400	47350	47400	47400	47350	49
500	20241119	120600	375433300	47450	47450	47450	47450	5
501	20241119	120500	375196050	47450	47450	47450	47450	2
502	20241119	120400	375101150	47350	47350	47350	47350	8
503	20241119	120300	374722350	47350	47450	47450	47350	7
504	20241119	120200	374390400	47450	47450	47450	47450	2
505	20241119	120100	374295500	47400	47400	47400	47400	0
506	20241119	120000	374295500	47400	47400	47500	47400	211
507	20241119	115900	364293350	47450	47400	47450	47400	11
508	20241119	115800	363771850	47400	47400	47450	47400	37
509	20241119	115700	362017750	47400	47400	47450	47400	10
510	20241119	115600	361543450	47400	47450	47450	47400	348
511	20241119	115500	345030900	47450	47450	47450	47450	15
512	20241119	115400	344319150	47450	47500	47500	47450	6
513	20241119	115300	344034300	47500	47500	47500	47500	5
514	20241119	115200	343796800	47450	47450	47450	47450	11
515	20241119	115100	343274850	47500	47500	47500	47500	12
516	20241119	115000	342704850	47500	47450	47500	47450	41
517	20241119	114900	340759150	47500	47500	47500	47500	2
518	20241119	114800	340664150	47450	47500	47500	47450	148
519	20241119	114700	333634250	47500	47550	47550	47500	23
520	20241119	114600	332541500	47550	47550	47550	47550	18
521	20241119	114500	331685600	47500	47500	47500	47500	10
522	20241119	114400	331210600	47500	47550	47550	47500	14
523	20241119	114300	330545400	47550	47550	47550	47550	2
524	20241119	114200	330450300	47550	47500	47550	47450	71
525	20241119	114100	327078550	47550	47550	47550	47500	10
526	20241119	114000	326603150	47500	47500	47500	47500	15
527	20241119	113900	325890650	47550	47550	47550	47550	0
528	20241119	113800	325890650	47550	47450	47550	47450	9
529	20241119	113700	325463400	47550	47550	47550	47450	10
530	20241119	113600	324988100	47550	47550	47550	47450	36
531	20241119	113500	323277900	47550	47550	47550	47550	0
532	20241119	113400	323277900	47550	47550	47550	47550	5
533	20241119	113300	323040150	47450	47500	47500	47450	11
534	20241119	113200	322518100	47500	47500	47500	47500	30
535	20241119	113100	321093100	47550	47550	47550	47550	5
536	20241119	113000	320855350	47550	47550	47550	47450	4
537	20241119	112900	320665250	47450	47450	47450	47450	2
538	20241119	112800	320570350	47450	47550	47650	47450	344
539	20241119	112700	304223800	47600	47600	47600	47600	55
540	20241119	112600	301605800	47550	47550	47550	47550	150
541	20241119	112500	294473300	47500	47500	47550	47500	22
542	20241119	112400	293428200	47550	47550	47550	47550	4
543	20241119	112300	293238000	47550	47550	47550	47550	0
544	20241119	112200	293238000	47550	47500	47550	47500	32
545	20241119	112100	291717000	47500	47550	47550	47500	13
546	20241119	112000	291099250	47550	47550	47550	47550	2
547	20241119	111900	291004150	47500	47550	47550	47500	11
548	20241119	111800	290481600	47550	47550	47550	47500	36
549	20241119	111700	288769900	47550	47500	47550	47500	248
550	20241119	111600	276989550	47500	47500	47500	47500	10
551	20241119	111500	276514550	47500	47550	47550	47500	148
552	20241119	111400	269477200	47550	47500	47550	47500	13
553	20241119	111300	268859600	47500	47600	47600	47500	155
554	20241119	111200	261482750	47600	47550	47600	47550	3
555	20241119	111100	261340000	47500	47500	47500	47500	11
556	20241119	111000	260817500	47500	47500	47500	47500	96
557	20241119	110900	256257500	47600	47600	47600	47600	2
558	20241119	110800	256162300	47600	47500	47600	47500	14
559	20241119	110700	255496900	47550	47600	47600	47500	38
560	20241119	110600	253690350	47500	47500	47500	47500	2
561	20241119	110500	253595350	47500	47500	47600	47500	153
562	20241119	110400	246327350	47600	47500	47600	47500	3
563	20241119	110300	246184700	47500	47500	47500	47500	10
564	20241119	110200	245709700	47600	47550	47600	47550	436
565	20241119	110100	224976300	47600	47550	47600	47550	89
566	20241119	110000	220743250	47550	47550	47550	47550	0
567	20241119	105900	220743250	47550	47600	47600	47550	8
568	20241119	105800	220362550	47550	47550	47550	47550	8
569	20241119	105700	219982150	47600	47600	47600	47600	0
570	20241119	105600	219982150	47600	47600	47600	47600	2
571	20241119	105500	219886950	47600	47600	47600	47550	13
572	20241119	105400	219268250	47600	47600	47600	47600	31
573	20241119	105300	217792650	47600	47600	47600	47600	62
574	20241119	105200	214841450	47650	47650	47650	47650	5
575	20241119	105100	214603200	47600	47600	47600	47600	10
576	20241119	105000	214127200	47650	47650	47650	47650	18
577	20241119	104900	213269500	47650	47650	47650	47650	5
578	20241119	104800	213031250	47600	47600	47600	47600	0
579	20241119	104700	213031250	47600	47650	47650	47600	12
580	20241119	104600	212459950	47650	47650	47650	47650	4
581	20241119	104500	212269350	47600	47600	47600	47600	1
582	20241119	104400	212221750	47650	47600	47650	47600	29
583	20241119	104300	210840000	47650	47600	47650	47600	9
584	20241119	104200	210411550	47600	47650	47650	47600	6
585	20241119	104100	210125700	47600	47600	47600	47600	21
586	20241119	104000	209126100	47550	47550	47550	47550	2
587	20241119	103900	209031000	47550	47600	47600	47550	10
588	20241119	103800	208555200	47600	47600	47600	47600	3
589	20241119	103700	208412400	47600	47600	47600	47600	3
590	20241119	103600	208269600	47600	47550	47600	47550	29
591	20241119	103500	206889700	47600	47700	47700	47600	167
592	20241119	103400	198933250	47700	47700	47700	47700	0
593	20241119	103300	198933250	47700	47700	47700	47700	4
594	20241119	103200	198742450	47650	47650	47650	47650	10
595	20241119	103100	198265950	47700	47700	47700	47700	1
596	20241119	103000	198218250	47700	47700	47700	47700	24
597	20241119	102900	197073450	47650	47650	47650	47650	1
598	20241119	102800	197025800	47650	47650	47650	47650	10
599	20241119	102700	196549300	47700	47700	47700	47700	0
600	20241119	102600	196549300	47700	47700	47700	47700	4
601	20241119	102500	196358500	47700	47700	47700	47700	110
602	20241119	102400	191111500	47650	47650	47650	47650	10
603	20241119	102300	190635000	47700	47650	47700	47650	7
604	20241119	102200	190301150	47650	47650	47650	47650	16
605	20241119	102100	189538750	47650	47650	47650	47650	2
606	20241119	102000	189443450	47650	47700	47700	47650	12
607	20241119	101900	188871450	47700	47700	47700	47700	1
608	20241119	101800	188823750	47650	47650	47650	47650	0
609	20241119	101700	188823750	47650	47550	47650	47550	45
610	20241119	101600	186681100	47550	47650	47650	47550	25
611	20241119	101500	185490800	47650	47650	47650	47650	0
612	20241119	101400	185490800	47650	47600	47700	47600	66
613	20241119	101300	182346000	47600	47550	47600	47550	16
614	20241119	101200	181584900	47600	47600	47600	47600	1
615	20241119	101100	181537300	47550	47650	47650	47550	264
616	20241119	101000	168969800	47700	47600	47800	47600	186
617	20241119	100900	160100600	47550	47550	47550	47550	2
618	20241119	100800	160005500	47550	47550	47550	47550	18
619	20241119	100700	159149600	47600	47550	47600	47550	3
620	20241119	100600	159006900	47550	47550	47550	47550	0
621	20241119	100500	159006900	47550	47550	47550	47550	26
622	20241119	100400	157770600	47600	47600	47600	47600	2
623	20241119	100300	157675400	47600	47600	47600	47600	6
624	20241119	100200	157389800	47550	47550	47550	47550	2
625	20241119	100100	157294700	47550	47600	47600	47550	15
626	20241119	100000	156581100	47650	47650	47650	47650	1
627	20241119	095900	156533450	47600	47600	47600	47600	16
628	20241119	095800	155771850	47600	47600	47600	47600	30
629	20241119	095700	154343850	47600	47600	47600	47600	25
630	20241119	095600	153153850	47600	47600	47600	47600	0
631	20241119	095500	153153850	47600	47600	47600	47600	148
632	20241119	095400	146109050	47600	47600	47650	47600	26
633	20241119	095300	144870650	47600	47700	47700	47600	233
634	20241119	095200	133768100	47700	47700	47750	47700	66
635	20241119	095100	130617000	47650	47650	47650	47650	11
636	20241119	095000	130092850	47700	47600	47700	47600	65
637	20241119	094900	126994650	47650	47650	47650	47650	62
638	20241119	094800	124040350	47650	47650	47650	47650	13
639	20241119	094700	123420900	47650	47550	47650	47550	25
640	20241119	094600	122230700	47550	47550	47550	47550	9
641	20241119	094500	121802750	47600	47600	47600	47600	0
642	20241119	094400	121802750	47600	47600	47600	47600	0
643	20241119	094300	121802750	47600	47700	47700	47600	180
644	20241119	094200	113234650	47650	47600	47700	47600	71
645	20241119	094100	109850850	47600	47600	47600	47600	33
646	20241119	094000	108280050	47500	47500	47500	47500	32
647	20241119	093900	106760050	47450	47450	47450	47450	11
648	20241119	093800	106238100	47400	47500	47500	47350	347
649	20241119	093700	89773750	47500	47550	47550	47500	38
650	20241119	093600	87967800	47500	47500	47500	47500	0
651	20241119	093500	87967800	47500	47500	47500	47500	0
652	20241119	093400	87967800	47500	47500	47500	47500	22
653	20241119	093300	86922800	47500	47500	47500	47500	86
654	20241119	093200	82837800	47500	47500	47500	47500	0
655	20241119	093100	82837800	47500	47500	47500	47500	8
656	20241119	093000	82457800	47550	47550	47550	47550	0
657	20241119	092900	82457800	47550	47550	47550	47550	0
658	20241119	092800	82457800	47550	47550	47550	47550	2
659	20241119	092700	82362700	47550	47600	47600	47550	24
660	20241119	092600	81220950	47500	47500	47500	47500	8
661	20241119	092500	80840950	47500	47500	47500	47500	0
662	20241119	092400	80840950	47500	47500	47500	47500	14
663	20241119	092300	80175950	47500	47500	47500	47500	22
664	20241119	092200	79130950	47500	47500	47500	47500	116
665	20241119	092100	73620950	47500	47650	47650	47500	189
666	20241119	092000	64629450	47650	47600	47650	47600	39
667	20241119	091900	62771150	47550	47550	47550	47550	18
668	20241119	091800	61915250	47550	47550	47550	47550	5
669	20241119	091700	61677500	47550	47550	47550	47550	54
670	20241119	091600	59109800	47550	47600	47600	47550	29
671	20241119	091500	57730450	47550	47550	47550	47550	38
672	20241119	091400	55923550	47550	47550	47550	47550	0
673	20241119	091300	55923550	47550	47450	47550	47450	56
674	20241119	091200	53265500	47450	47450	47500	47450	45
675	20241119	091100	51130200	47450	47500	47600	47450	70
676	20241119	091000	47805200	47500	47600	47600	47450	78
677	20241119	090900	44102350	47450	47600	47600	47450	89
678	20241119	090800	39870850	47550	47400	47550	47400	70
679	20241119	090700	36546650	47400	47500	47500	47400	42
680	20241119	090600	34552900	47500	47500	47650	47500	122
681	20241119	090500	28750600	47450	47450	47450	47450	4
682	20241119	090400	28560800	47350	47350	47350	47300	66
683	20241119	090300	25436100	47400	47400	47400	47350	81
684	20241119	090200	21598250	47350	47300	47350	47300	26
685	20241119	090100	20367950	47300	47300	47300	47300	70
686	20241119	090000	17056950	47250	47350	47600	47250	320