KissMeData/357780/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	210800	3066312200	187700	187700	187700	187700	3207
3	20241119	210700	3066312200	187700	187700	187700	187700	0
4	20241119	210600	3066312200	187700	187700	187700	187700	0
5	20241119	210500	3066312200	187700	187700	187700	187700	0
6	20241119	210400	3066312200	187700	187700	187700	187700	0
7	20241119	210300	3066312200	187700	187700	187700	187700	0
8	20241119	210200	3066312200	187700	187700	187700	187700	0
9	20241119	210100	3066312200	187700	187700	187700	187700	0
10	20241119	210000	3066312200	187700	187700	187700	187700	0
11	20241119	205900	3066312200	187700	187700	187700	187700	0
12	20241119	205800	3066312200	187700	187700	187700	187700	0
13	20241119	205700	3066312200	187700	187700	187700	187700	0
14	20241119	205600	3066312200	187700	187700	187700	187700	0
15	20241119	205500	3066312200	187700	187700	187700	187700	0
16	20241119	205400	3066312200	187700	187700	187700	187700	0
17	20241119	205300	3066312200	187700	187700	187700	187700	0
18	20241119	205200	3066312200	187700	187700	187700	187700	0
19	20241119	205100	3066312200	187700	187700	187700	187700	0
20	20241119	205000	3066312200	187700	187700	187700	187700	0
21	20241119	204900	3066312200	187700	187700	187700	187700	0
22	20241119	204800	3066312200	187700	187700	187700	187700	0
23	20241119	204700	3066312200	187700	187700	187700	187700	0
24	20241119	204600	3066312200	187700	187700	187700	187700	0
25	20241119	204500	3066312200	187700	187700	187700	187700	0
26	20241119	204400	3066312200	187700	187700	187700	187700	0
27	20241119	204300	3066312200	187700	187700	187700	187700	0
28	20241119	204200	3066312200	187700	187700	187700	187700	0
29	20241119	204100	3066312200	187700	187700	187700	187700	0
30	20241119	204000	3066312200	187700	187700	187700	187700	0
31	20241119	203900	3066312200	187700	187700	187700	187700	0
32	20241119	203800	3066312200	187700	187700	187700	187700	3207
33	20241119	203700	3066312200	187700	187700	187700	187700	0
34	20241119	203600	3066312200	187700	187700	187700	187700	0
35	20241119	203500	3066312200	187700	187700	187700	187700	0
36	20241119	203400	3066312200	187700	187700	187700	187700	0
37	20241119	203300	3066312200	187700	187700	187700	187700	0
38	20241119	203200	3066312200	187700	187700	187700	187700	0
39	20241119	203100	3066312200	187700	187700	187700	187700	0
40	20241119	203000	3066312200	187700	187700	187700	187700	0
41	20241119	202900	3066312200	187700	187700	187700	187700	0
42	20241119	202800	3066312200	187700	187700	187700	187700	0
43	20241119	202700	3066312200	187700	187700	187700	187700	0
44	20241119	202600	3066312200	187700	187700	187700	187700	0
45	20241119	202500	3066312200	187700	187700	187700	187700	0
46	20241119	202400	3066312200	187700	187700	187700	187700	0
47	20241119	202300	3066312200	187700	187700	187700	187700	0
48	20241119	202200	3066312200	187700	187700	187700	187700	0
49	20241119	202100	3066312200	187700	187700	187700	187700	0
50	20241119	202000	3066312200	187700	187700	187700	187700	0
51	20241119	201900	3066312200	187700	187700	187700	187700	0
52	20241119	201800	3066312200	187700	187700	187700	187700	0
53	20241119	201700	3066312200	187700	187700	187700	187700	0
54	20241119	201600	3066312200	187700	187700	187700	187700	0
55	20241119	201500	3066312200	187700	187700	187700	187700	0
56	20241119	201400	3066312200	187700	187700	187700	187700	0
57	20241119	201300	3066312200	187700	187700	187700	187700	0
58	20241119	201200	3066312200	187700	187700	187700	187700	0
59	20241119	201100	3066312200	187700	187700	187700	187700	0
60	20241119	201000	3066312200	187700	187700	187700	187700	0
61	20241119	200900	3066312200	187700	187700	187700	187700	0
62	20241119	200800	3066312200	187700	187700	187700	187700	3207
63	20241119	200700	3066312200	187700	187700	187700	187700	0
64	20241119	200600	3066312200	187700	187700	187700	187700	0
65	20241119	200500	3066312200	187700	187700	187700	187700	0
66	20241119	200400	3066312200	187700	187700	187700	187700	0
67	20241119	200300	3066312200	187700	187700	187700	187700	0
68	20241119	200200	3066312200	187700	187700	187700	187700	0
69	20241119	200100	3066312200	187700	187700	187700	187700	0
70	20241119	200000	3066312200	187700	187700	187700	187700	0
71	20241119	195900	3066312200	187700	187700	187700	187700	0
72	20241119	195800	3066312200	187700	187700	187700	187700	0
73	20241119	195700	3066312200	187700	187700	187700	187700	0
74	20241119	195600	3066312200	187700	187700	187700	187700	0
75	20241119	195500	3066312200	187700	187700	187700	187700	0
76	20241119	195400	3066312200	187700	187700	187700	187700	0
77	20241119	195300	3066312200	187700	187700	187700	187700	0
78	20241119	195200	3066312200	187700	187700	187700	187700	0
79	20241119	195100	3066312200	187700	187700	187700	187700	0
80	20241119	195000	3066312200	187700	187700	187700	187700	0
81	20241119	194900	3066312200	187700	187700	187700	187700	0
82	20241119	194800	3066312200	187700	187700	187700	187700	0
83	20241119	194700	3066312200	187700	187700	187700	187700	0
84	20241119	194600	3066312200	187700	187700	187700	187700	0
85	20241119	194500	3066312200	187700	187700	187700	187700	0
86	20241119	194400	3066312200	187700	187700	187700	187700	0
87	20241119	194300	3066312200	187700	187700	187700	187700	0
88	20241119	194200	3066312200	187700	187700	187700	187700	0
89	20241119	194100	3066312200	187700	187700	187700	187700	0
90	20241119	194000	3066312200	187700	187700	187700	187700	0
91	20241119	193900	3066312200	187700	187700	187700	187700	0
92	20241119	193800	3066312200	187700	187700	187700	187700	3207
93	20241119	193700	3066312200	187700	187700	187700	187700	0
94	20241119	193600	3066312200	187700	187700	187700	187700	0
95	20241119	193500	3066312200	187700	187700	187700	187700	0
96	20241119	193400	3066312200	187700	187700	187700	187700	0
97	20241119	193300	3066312200	187700	187700	187700	187700	0
98	20241119	193200	3066312200	187700	187700	187700	187700	0
99	20241119	193100	3066312200	187700	187700	187700	187700	0
100	20241119	193000	3066312200	187700	187700	187700	187700	0
101	20241119	192900	3066312200	187700	187700	187700	187700	0
102	20241119	192800	3066312200	187700	187700	187700	187700	0
103	20241119	192700	3066312200	187700	187700	187700	187700	0
104	20241119	192600	3066312200	187700	187700	187700	187700	0
105	20241119	192500	3066312200	187700	187700	187700	187700	0
106	20241119	192400	3066312200	187700	187700	187700	187700	0
107	20241119	192300	3066312200	187700	187700	187700	187700	0
108	20241119	192200	3066312200	187700	187700	187700	187700	0
109	20241119	192100	3066312200	187700	187700	187700	187700	0
110	20241119	192000	3066312200	187700	187700	187700	187700	0
111	20241119	191900	3066312200	187700	187700	187700	187700	0
112	20241119	191800	3066312200	187700	187700	187700	187700	0
113	20241119	191700	3066312200	187700	187700	187700	187700	0
114	20241119	191600	3066312200	187700	187700	187700	187700	0
115	20241119	191500	3066312200	187700	187700	187700	187700	0
116	20241119	191400	3066312200	187700	187700	187700	187700	0
117	20241119	191300	3066312200	187700	187700	187700	187700	0
118	20241119	191200	3066312200	187700	187700	187700	187700	0
119	20241119	191100	3066312200	187700	187700	187700	187700	0
120	20241119	191000	3066312200	187700	187700	187700	187700	0
121	20241119	190900	3066312200	187700	187700	187700	187700	0
122	20241119	190800	3066312200	187700	187700	187700	187700	3207
123	20241119	190700	3066312200	187700	187700	187700	187700	0
124	20241119	190600	3066312200	187700	187700	187700	187700	0
125	20241119	190500	3066312200	187700	187700	187700	187700	0
126	20241119	190400	3066312200	187700	187700	187700	187700	0
127	20241119	190300	3066312200	187700	187700	187700	187700	0
128	20241119	190200	3066312200	187700	187700	187700	187700	0
129	20241119	190100	3066312200	187700	187700	187700	187700	0
130	20241119	190000	3066312200	187700	187700	187700	187700	0
131	20241119	185900	3066312200	187700	187700	187700	187700	0
132	20241119	185800	3066312200	187700	187700	187700	187700	0
133	20241119	185700	3066312200	187700	187700	187700	187700	0
134	20241119	185600	3066312200	187700	187700	187700	187700	0
135	20241119	185500	3066312200	187700	187700	187700	187700	0
136	20241119	185400	3066312200	187700	187700	187700	187700	0
137	20241119	185300	3066312200	187700	187700	187700	187700	0
138	20241119	185200	3066312200	187700	187700	187700	187700	0
139	20241119	185100	3066312200	187700	187700	187700	187700	0
140	20241119	185000	3066312200	187700	187700	187700	187700	0
141	20241119	184900	3066312200	187700	187700	187700	187700	0
142	20241119	184800	3066312200	187700	187700	187700	187700	0
143	20241119	184700	3066312200	187700	187700	187700	187700	0
144	20241119	184600	3066312200	187700	187700	187700	187700	0
145	20241119	184500	3066312200	187700	187700	187700	187700	0
146	20241119	184400	3066312200	187700	187700	187700	187700	0
147	20241119	184300	3066312200	187700	187700	187700	187700	0
148	20241119	184200	3066312200	187700	187700	187700	187700	0
149	20241119	184100	3066312200	187700	187700	187700	187700	0
150	20241119	184000	3066312200	187700	187700	187700	187700	0
151	20241119	183900	3066312200	187700	187700	187700	187700	0
152	20241119	183800	3066312200	187700	187700	187700	187700	3207
153	20241119	183700	3066312200	187700	187700	187700	187700	0
154	20241119	183600	3066312200	187700	187700	187700	187700	0
155	20241119	183500	3066312200	187700	187700	187700	187700	0
156	20241119	183400	3066312200	187700	187700	187700	187700	0
157	20241119	183300	3066312200	187700	187700	187700	187700	0
158	20241119	183200	3066312200	187700	187700	187700	187700	0
159	20241119	183100	3066312200	187700	187700	187700	187700	0
160	20241119	183000	3066312200	187700	187700	187700	187700	0
161	20241119	182900	3066312200	187700	187700	187700	187700	0
162	20241119	182800	3066312200	187700	187700	187700	187700	0
163	20241119	182700	3066312200	187700	187700	187700	187700	0
164	20241119	182600	3066312200	187700	187700	187700	187700	0
165	20241119	182500	3066312200	187700	187700	187700	187700	0
166	20241119	182400	3066312200	187700	187700	187700	187700	0
167	20241119	182300	3066312200	187700	187700	187700	187700	0
168	20241119	182200	3066312200	187700	187700	187700	187700	0
169	20241119	182100	3066312200	187700	187700	187700	187700	0
170	20241119	182000	3066312200	187700	187700	187700	187700	0
171	20241119	181900	3066312200	187700	187700	187700	187700	0
172	20241119	181800	3066312200	187700	187700	187700	187700	0
173	20241119	181700	3066312200	187700	187700	187700	187700	0
174	20241119	181600	3066312200	187700	187700	187700	187700	0
175	20241119	181500	3066312200	187700	187700	187700	187700	0
176	20241119	181400	3066312200	187700	187700	187700	187700	0
177	20241119	181300	3066312200	187700	187700	187700	187700	0
178	20241119	181200	3066312200	187700	187700	187700	187700	0
179	20241119	181100	3066312200	187700	187700	187700	187700	0
180	20241119	181000	3066312200	187700	187700	187700	187700	0
181	20241119	180900	3066312200	187700	187700	187700	187700	0
182	20241119	180800	3066312200	187700	187700	187700	187700	3207
183	20241119	180700	3066312200	187700	187700	187700	187700	0
184	20241119	180600	3066312200	187700	187700	187700	187700	0
185	20241119	180500	3066312200	187700	187700	187700	187700	0
186	20241119	180400	3066312200	187700	187700	187700	187700	0
187	20241119	180300	3066312200	187700	187700	187700	187700	0
188	20241119	180200	3066312200	187700	187700	187700	187700	0
189	20241119	180100	3066312200	187700	187700	187700	187700	0
190	20241119	180000	3066312200	187700	187700	187700	187700	0
191	20241119	175900	3066312200	187700	187700	187700	187700	0
192	20241119	175800	3066312200	187700	187700	187700	187700	0
193	20241119	175700	3066312200	187700	187700	187700	187700	0
194	20241119	175600	3066312200	187700	187700	187700	187700	0
195	20241119	175500	3066312200	187700	187700	187700	187700	0
196	20241119	175400	3066312200	187700	187700	187700	187700	0
197	20241119	175300	3066312200	187700	187700	187700	187700	0
198	20241119	175200	3066312200	187700	187700	187700	187700	0
199	20241119	175100	3066312200	187700	187700	187700	187700	0
200	20241119	175000	3066312200	187700	187700	187700	187700	0
201	20241119	174900	3066312200	187700	187700	187700	187700	0
202	20241119	174800	3066312200	187700	187700	187700	187700	0
203	20241119	174700	3066312200	187700	187700	187700	187700	0
204	20241119	174600	3066312200	187700	187700	187700	187700	0
205	20241119	174500	3066312200	187700	187700	187700	187700	0
206	20241119	174400	3066312200	187700	187700	187700	187700	0
207	20241119	174300	3066312200	187700	187700	187700	187700	0
208	20241119	174200	3066312200	187700	187700	187700	187700	0
209	20241119	174100	3066312200	187700	187700	187700	187700	0
210	20241119	174000	3066312200	187700	187700	187700	187700	0
211	20241119	173900	3066312200	187700	187700	187700	187700	0
212	20241119	173800	3066312200	187700	187700	187700	187700	3207
213	20241119	173700	3066312200	187700	187700	187700	187700	0
214	20241119	173600	3066312200	187700	187700	187700	187700	0
215	20241119	173500	3066312200	187700	187700	187700	187700	0
216	20241119	173400	3066312200	187700	187700	187700	187700	0
217	20241119	173300	3066312200	187700	187700	187700	187700	0
218	20241119	173200	3066312200	187700	187700	187700	187700	0
219	20241119	173100	3066312200	187700	187700	187700	187700	0
220	20241119	173000	3066312200	187700	187700	187700	187700	0
221	20241119	172900	3066312200	187700	187700	187700	187700	0
222	20241119	172800	3066312200	187700	187700	187700	187700	0
223	20241119	172700	3066312200	187700	187700	187700	187700	0
224	20241119	172600	3066312200	187700	187700	187700	187700	0
225	20241119	172500	3066312200	187700	187700	187700	187700	0
226	20241119	172400	3066312200	187700	187700	187700	187700	0
227	20241119	172300	3066312200	187700	187700	187700	187700	0
228	20241119	172200	3066312200	187700	187700	187700	187700	0
229	20241119	172100	3066312200	187700	187700	187700	187700	0
230	20241119	172000	3066312200	187700	187700	187700	187700	0
231	20241119	171900	3066312200	187700	187700	187700	187700	0
232	20241119	171800	3066312200	187700	187700	187700	187700	0
233	20241119	171700	3066312200	187700	187700	187700	187700	0
234	20241119	171600	3066312200	187700	187700	187700	187700	0
235	20241119	171500	3066312200	187700	187700	187700	187700	0
236	20241119	171400	3066312200	187700	187700	187700	187700	0
237	20241119	171300	3066312200	187700	187700	187700	187700	0
238	20241119	171200	3066312200	187700	187700	187700	187700	0
239	20241119	171100	3066312200	187700	187700	187700	187700	0
240	20241119	171000	3066312200	187700	187700	187700	187700	0
241	20241119	170900	3066312200	187700	187700	187700	187700	0
242	20241119	170800	3066312200	187700	187700	187700	187700	3207
243	20241119	170700	3066312200	187700	187700	187700	187700	0
244	20241119	170600	3066312200	187700	187700	187700	187700	0
245	20241119	170500	3066312200	187700	187700	187700	187700	0
246	20241119	170400	3066312200	187700	187700	187700	187700	0
247	20241119	170300	3066312200	187700	187700	187700	187700	0
248	20241119	170200	3066312200	187700	187700	187700	187700	0
249	20241119	170100	3066312200	187700	187700	187700	187700	0
250	20241119	170000	3066312200	187700	187700	187700	187700	0
251	20241119	165900	3066312200	187700	187700	187700	187700	0
252	20241119	165800	3066312200	187700	187700	187700	187700	0
253	20241119	165700	3066312200	187700	187700	187700	187700	0
254	20241119	165600	3066312200	187700	187700	187700	187700	0
255	20241119	165500	3066312200	187700	187700	187700	187700	0
256	20241119	165400	3066312200	187700	187700	187700	187700	0
257	20241119	165300	3066312200	187700	187700	187700	187700	0
258	20241119	165200	3066312200	187700	187700	187700	187700	0
259	20241119	165100	3066312200	187700	187700	187700	187700	0
260	20241119	165000	3066312200	187700	187700	187700	187700	0
261	20241119	164900	3066312200	187700	187700	187700	187700	0
262	20241119	164800	3066312200	187700	187700	187700	187700	0
263	20241119	164700	3066312200	187700	187700	187700	187700	0
264	20241119	164600	3066312200	187700	187700	187700	187700	0
265	20241119	164500	3066312200	187700	187700	187700	187700	0
266	20241119	164400	3066312200	187700	187700	187700	187700	0
267	20241119	164300	3066312200	187700	187700	187700	187700	0
268	20241119	164200	3066312200	187700	187700	187700	187700	0
269	20241119	164100	3066312200	187700	187700	187700	187700	0
270	20241119	164000	3066312200	187700	187700	187700	187700	0
271	20241119	163900	3066312200	187700	187700	187700	187700	0
272	20241119	163800	3066312200	187700	187700	187700	187700	3207
273	20241119	163700	3066312200	187700	187700	187700	187700	0
274	20241119	163600	3066312200	187700	187700	187700	187700	0
275	20241119	163500	3066312200	187700	187700	187700	187700	0
276	20241119	163400	3066312200	187700	187700	187700	187700	0
277	20241119	163300	3066312200	187700	187700	187700	187700	0
278	20241119	163200	3066312200	187700	187700	187700	187700	0
279	20241119	163100	3066312200	187700	187700	187700	187700	0
280	20241119	163000	3066312200	187700	187700	187700	187700	0
281	20241119	162900	3066312200	187700	187700	187700	187700	0
282	20241119	162800	3066312200	187700	187700	187700	187700	0
283	20241119	162700	3066312200	187700	187700	187700	187700	0
284	20241119	162600	3066312200	187700	187700	187700	187700	0
285	20241119	162500	3066312200	187700	187700	187700	187700	0
286	20241119	162400	3066312200	187700	187700	187700	187700	0
287	20241119	162300	3066312200	187700	187700	187700	187700	0
288	20241119	162200	3066312200	187700	187700	187700	187700	0
289	20241119	162100	3066312200	187700	187700	187700	187700	0
290	20241119	162000	3066312200	187700	187700	187700	187700	0
291	20241119	161900	3066312200	187700	187700	187700	187700	0
292	20241119	161800	3066312200	187700	187700	187700	187700	0
293	20241119	161700	3066312200	187700	187700	187700	187700	0
294	20241119	161600	3066312200	187700	187700	187700	187700	0
295	20241119	161500	3066312200	187700	187700	187700	187700	0
296	20241119	161400	3066312200	187700	187700	187700	187700	0
297	20241119	161300	3066312200	187700	187700	187700	187700	0
298	20241119	161200	3066312200	187700	187700	187700	187700	0
299	20241119	161100	3066312200	187700	187700	187700	187700	0
300	20241119	161000	3066312200	187700	187700	187700	187700	0
301	20241119	160900	3066312200	187700	187700	187700	187700	0
302	20241119	160800	3066312200	187700	187700	187700	187700	3207
303	20241119	160700	3066312200	187700	187700	187700	187700	0
304	20241119	160600	3066312200	187700	187700	187700	187700	0
305	20241119	160500	3066312200	187700	187700	187700	187700	0
306	20241119	160400	3066312200	187700	187700	187700	187700	0
307	20241119	160300	3066312200	187700	187700	187700	187700	0
308	20241119	160200	3066312200	187700	187700	187700	187700	0
309	20241119	160100	3066312200	187700	187700	187700	187700	0
310	20241119	160000	3066312200	187700	187700	187700	187700	0
311	20241119	155900	3066312200	187700	187700	187700	187700	0
312	20241119	155800	3066312200	187700	187700	187700	187700	0
313	20241119	155700	3066312200	187700	187700	187700	187700	0
314	20241119	155600	3066312200	187700	187700	187700	187700	0
315	20241119	155500	3066312200	187700	187700	187700	187700	0
316	20241119	155400	3066312200	187700	187700	187700	187700	0
317	20241119	155300	3066312200	187700	187700	187700	187700	0
318	20241119	155200	3066312200	187700	187700	187700	187700	0
319	20241119	155100	3066312200	187700	187700	187700	187700	0
320	20241119	155000	3066312200	187700	187700	187700	187700	0
321	20241119	154900	3066312200	187700	187700	187700	187700	0
322	20241119	154800	3066312200	187700	187700	187700	187700	0
323	20241119	154700	3066312200	187700	187700	187700	187700	0
324	20241119	154600	3066312200	187700	187700	187700	187700	0
325	20241119	154500	3066312200	187700	187700	187700	187700	0
326	20241119	154400	3066312200	187700	187700	187700	187700	0
327	20241119	154300	3066312200	187700	187700	187700	187700	0
328	20241119	154200	3066312200	187700	187700	187700	187700	0
329	20241119	154100	3066312200	187700	187700	187700	187700	0
330	20241119	154000	3066312200	187700	187700	187700	187700	0
331	20241119	153900	3066312200	187700	187700	187700	187700	0
332	20241119	153800	3066312200	187700	187700	187700	187700	3207
333	20241119	153700	3066312200	187700	187700	187700	187700	0
334	20241119	153600	3066312200	187700	187700	187700	187700	0
335	20241119	153500	3066312200	187700	187700	187700	187700	0
336	20241119	153400	3066312200	187700	187700	187700	187700	0
337	20241119	153300	3066312200	187700	187700	187700	187700	0
338	20241119	153200	3066312200	187700	187700	187700	187700	0
339	20241119	153100	3066312200	187700	187700	187700	187700	0
340	20241119	153000	3066312200	187700	187700	187700	187700	3207
341	20241119	152900	2464358300	188500	188500	188500	188500	0
342	20241119	152800	2464358300	188500	188500	188500	188500	0
343	20241119	152700	2464358300	188500	188500	188500	188500	0
344	20241119	152600	2464358300	188500	188500	188500	188500	0
345	20241119	152500	2464358300	188500	188500	188500	188500	0
346	20241119	152400	2464358300	188500	188500	188500	188500	0
347	20241119	152300	2464358300	188500	188500	188500	188500	0
348	20241119	152200	2464358300	188500	188500	188500	188500	0
349	20241119	152100	2464358300	188500	188500	188500	188500	0
350	20241119	152000	2464358300	188500	188500	188500	188500	0
351	20241119	151900	2464358300	188500	189300	189400	188500	106
352	20241119	151800	2444356400	189300	188600	189400	188600	198
353	20241119	151700	2406967400	188600	189200	189200	188500	60
354	20241119	151600	2395643100	189100	189200	189200	188700	10
355	20241119	151500	2393752300	188700	189000	189200	188600	31
356	20241119	151400	2387892200	188600	189000	189200	188600	32
357	20241119	151300	2381848500	189000	189300	189300	189000	82
358	20241119	151200	2366343600	189200	189400	189400	189200	10
359	20241119	151100	2364449900	189400	189200	189400	189000	20
360	20241119	151000	2360667300	189400	189400	189400	189100	8
361	20241119	150900	2359153100	189400	189400	189400	189300	11
362	20241119	150800	2357070400	189400	189500	189500	189300	27
363	20241119	150700	2351957000	189300	189100	189500	189000	225
364	20241119	150600	2309342400	189300	189400	189400	189300	7
365	20241119	150500	2308017200	189400	189400	189400	189100	5
366	20241119	150400	2307070900	189300	189500	189500	189300	20
367	20241119	150300	2303283100	189400	189500	189500	189300	46
368	20241119	150200	2294569600	189400	189200	189500	189200	52
369	20241119	150100	2284723800	189100	189500	189500	189000	28
370	20241119	150000	2279421500	189500	189500	189500	189400	199
371	20241119	145900	2241724000	189500	189500	189500	189400	5
372	20241119	145800	2240776600	189300	189500	189500	189300	49
373	20241119	145700	2231496500	189500	189500	189500	189400	80
374	20241119	145600	2216337700	189500	189400	190600	189400	6
375	20241119	145500	2215199800	189400	189300	190700	189300	1441
376	20241119	145400	1941769000	189400	189400	189400	189300	14
377	20241119	145300	1939117600	189300	189400	189400	189300	20
378	20241119	145200	1935329900	189300	189300	189400	189200	59
379	20241119	145100	1924159200	189300	189300	189300	189200	12
380	20241119	145000	1921888300	189300	189300	189300	189200	6
381	20241119	144900	1920752700	189200	189200	189300	189200	20
382	20241119	144800	1916968500	189300	189300	189300	189200	7
383	20241119	144700	1915643800	189200	189400	189400	189200	29
384	20241119	144600	1910154200	189400	189300	189400	189300	3
385	20241119	144500	1909586100	189400	189300	189400	189300	14
386	20241119	144400	1906934900	189400	189300	189400	189300	2
387	20241119	144300	1906556200	189300	189400	189400	189300	4
388	20241119	144200	1905798800	189300	189400	189400	189300	27
389	20241119	144100	1900686800	189400	189400	189400	189300	7
390	20241119	144000	1899361300	189100	189400	189400	189100	2
391	20241119	143900	1898982800	188900	188900	188900	188900	0
392	20241119	143800	1898982800	188900	189300	189400	188900	48
393	20241119	143700	1889896400	188900	189100	189100	188900	13
394	20241119	143600	1887438400	189000	188800	189500	188800	65
395	20241119	143500	1875151600	188800	188800	188800	188800	2
396	20241119	143400	1874774000	188700	188800	188800	188700	3
397	20241119	143300	1874207700	188800	188800	188800	188800	3
398	20241119	143200	1873641300	188700	188700	188800	188700	10
399	20241119	143100	1871753600	188700	188800	188800	188700	3
400	20241119	143000	1871187400	188800	188700	188800	188600	23
401	20241119	142900	1866847300	188600	188700	188700	188600	56
402	20241119	142800	1856281200	188800	188700	188800	188700	3
403	20241119	142700	1855714900	188800	188700	188800	188700	21
404	20241119	142600	1851751500	188800	188800	188800	188700	51
405	20241119	142500	1842123400	188800	188900	188900	188800	3
406	20241119	142400	1841556800	188800	188700	189500	188700	175
407	20241119	142300	1808473700	188600	189000	189100	188500	27
408	20241119	142200	1803373400	188500	189100	189100	188500	98
409	20241119	142100	1784889600	188600	188600	188600	188600	4
410	20241119	142000	1784135200	188500	188700	188700	188500	15
411	20241119	141900	1781306400	188600	188700	188700	188600	21
412	20241119	141800	1777344300	188700	188700	189100	188600	80
413	20241119	141700	1762242000	188800	188900	189000	188800	11
414	20241119	141600	1760164200	188800	188900	188900	188800	2
415	20241119	141500	1759786500	189000	188900	189000	188900	17
416	20241119	141400	1756575100	188900	189100	189100	188900	27
417	20241119	141300	1751471300	188900	188900	189100	188900	20
418	20241119	141200	1747690500	188900	189000	189000	188900	9
419	20241119	141100	1745989700	189000	189000	189000	188900	9
420	20241119	141000	1744288900	189000	189000	189000	189000	1
421	20241119	140900	1744099900	189000	189000	189000	189000	8
422	20241119	140800	1742587900	188900	189000	189000	188900	2
423	20241119	140700	1742210000	189000	189000	189000	189000	3
424	20241119	140600	1741643000	189000	188900	189000	188900	31
425	20241119	140500	1735785900	189000	188900	189000	188800	29
426	20241119	140400	1730307900	188800	188900	188900	188800	5
427	20241119	140300	1729363700	188800	188900	188900	188800	7
428	20241119	140200	1728042000	188900	189000	189000	188900	25
429	20241119	140100	1723318800	188700	188900	189000	188700	238
430	20241119	140000	1678390300	188900	188900	188900	188900	0
431	20241119	135900	1678390300	188900	189000	189000	188900	2
432	20241119	135800	1678012400	188800	188800	188800	188700	7
433	20241119	135700	1676690900	188700	188700	188700	188700	21
434	20241119	135600	1672728200	188700	188900	189000	188700	13
435	20241119	135500	1670273400	189000	188900	189000	188900	3
436	20241119	135400	1669706600	189000	189000	189000	188900	3
437	20241119	135300	1669139700	188900	188900	188900	188900	1
438	20241119	135200	1668950800	188800	189000	189000	188800	27
439	20241119	135100	1663850600	188800	188800	188900	188800	34
440	20241119	135000	1657428700	188800	188900	188900	188800	29
441	20241119	134900	1651952200	188800	188900	188900	188800	4
442	20241119	134800	1651196800	188900	188900	188900	188900	1
443	20241119	134700	1651007900	188800	189600	189600	188800	22
444	20241119	134600	1646851300	189000	189600	189600	189000	11
445	20241119	134500	1644771300	189200	189200	189200	189200	27
446	20241119	134400	1639662900	189600	189600	189600	189600	1
447	20241119	134300	1639473300	189000	189200	189600	189000	46
448	20241119	134200	1630768800	189300	189200	189300	189200	5
449	20241119	134100	1629822700	189600	190000	190000	189300	6
450	20241119	134000	1628685300	190000	190000	190000	190000	1
451	20241119	133900	1628495300	189800	189800	189800	189800	1
452	20241119	133800	1628305500	189800	189700	189800	189700	5
453	20241119	133700	1627356900	189900	190200	190200	189900	2
454	20241119	133600	1626976800	189700	190200	190200	189700	3
455	20241119	133500	1626406800	190200	190200	190200	190200	1
456	20241119	133400	1626216600	190200	190200	190200	190200	1
457	20241119	133300	1626026400	189800	190200	190200	189800	9
458	20241119	133200	1624317800	190200	190200	190200	190200	3
459	20241119	133100	1623747200	190200	190200	190200	190200	1
460	20241119	133000	1623557000	190100	190100	190200	189400	175
461	20241119	132900	1590341300	189900	190100	190200	189900	33
462	20241119	132800	1584067100	190100	190000	190200	190000	42
463	20241119	132700	1576084300	190000	190000	190000	190000	1
464	20241119	132600	1575894300	189600	189500	189900	189500	15
465	20241119	132500	1573050500	190100	190200	190200	190100	125
466	20241119	132400	1549286900	190100	190200	190200	190100	2
467	20241119	132300	1548906600	190100	190100	190200	190100	54
468	20241119	132200	1538641000	190200	190200	190200	190100	13
469	20241119	132100	1536169400	190200	190100	190200	190000	91
470	20241119	132000	1518870100	190100	190100	190100	190000	29
471	20241119	131900	1513359500	190100	190000	190100	190000	3
472	20241119	131800	1512789400	190000	190000	190100	190000	17
473	20241119	131700	1509559100	190100	189900	190100	189900	93
474	20241119	131600	1491889400	189900	189900	190000	189900	9
475	20241119	131500	1490180200	190000	190000	190000	190000	4
476	20241119	131400	1489420200	190000	190000	190000	190000	1
477	20241119	131300	1489230200	190000	190000	190000	190000	1
478	20241119	131200	1489040200	189400	190100	190100	189400	48
479	20241119	131100	1479931800	189900	190000	190000	189900	27
480	20241119	131000	1474802200	190000	190100	190100	190000	10
481	20241119	130900	1472902000	190100	190100	190100	190100	1
482	20241119	130800	1472711900	190100	189900	190100	189900	31
483	20241119	130700	1466823500	189700	189500	189700	189500	31
484	20241119	130600	1460945300	189500	189500	189600	189500	30
485	20241119	130500	1455258200	189500	189400	189500	189400	14
486	20241119	130400	1452605500	189300	189300	189300	189300	15
487	20241119	130300	1449766000	189300	189600	189600	189200	61
488	20241119	130200	1438205900	189600	189700	189700	189600	3
489	20241119	130100	1437636900	189800	189900	189900	189800	5
490	20241119	130000	1436687700	189900	189800	189900	189800	6
491	20241119	125900	1435548700	189900	189900	189900	189800	4
492	20241119	125800	1434789300	189600	189600	189600	189600	0
493	20241119	125700	1434789300	189600	189900	189900	189500	4
494	20241119	125600	1434030700	189300	189300	189300	189300	0
495	20241119	125500	1434030700	189300	189300	189400	189300	8
496	20241119	125400	1432516200	189500	190100	190100	189500	27
497	20241119	125300	1427388100	190100	190100	190100	190100	1
498	20241119	125200	1427198000	190000	190000	190100	189600	81
499	20241119	125100	1411809800	190000	190000	190000	190000	0
500	20241119	125000	1411809800	190000	190000	190000	189600	39
501	20241119	124900	1404402200	189600	189900	190000	189600	8
502	20241119	124800	1402883400	189600	189600	189600	189600	3
503	20241119	124700	1402314600	189600	189600	189600	189600	0
504	20241119	124600	1402314600	189600	189600	189600	189600	5
505	20241119	124500	1401366600	189600	189600	189600	189600	0
506	20241119	124400	1401366600	189600	189800	189800	189600	10
507	20241119	124300	1399470100	190100	190100	190100	190100	5
508	20241119	124200	1398519600	189800	189800	189800	189800	14
509	20241119	124100	1395862400	189800	189700	189800	189700	14
510	20241119	124000	1393206300	189600	190000	190000	189600	12
511	20241119	123900	1390929900	190100	190100	190200	190100	66
512	20241119	123800	1378382900	190100	190100	190100	190100	0
513	20241119	123700	1378382900	190100	190200	190200	190100	34
514	20241119	123600	1371917800	190100	190200	190200	190100	4
515	20241119	123500	1371157300	190100	190100	190100	190100	47
516	20241119	123400	1362222600	190100	190100	190100	190100	2
517	20241119	123300	1361842400	190200	190200	190200	190200	32
518	20241119	123200	1355756000	190100	190100	190100	190100	19
519	20241119	123100	1352144100	190200	190200	190200	190200	10
520	20241119	123000	1350242100	190100	190100	190100	190100	9
521	20241119	122900	1348531200	190100	190100	190100	190100	0
522	20241119	122800	1348531200	190100	190100	190100	190100	20
523	20241119	122700	1344729200	190100	190100	190100	190100	33
524	20241119	122600	1338455900	190000	190000	190000	190000	3
525	20241119	122500	1337885900	190000	190000	190000	190000	1
526	20241119	122400	1337695900	190000	190000	190000	190000	2
527	20241119	122300	1337315900	190100	190100	190100	190100	13
528	20241119	122200	1334844600	190100	190100	190100	189600	29
529	20241119	122100	1329334200	190100	190100	190100	190100	13
530	20241119	122000	1326862900	190100	190100	190100	190100	0
531	20241119	121900	1326862900	190100	190200	190200	190100	43
532	20241119	121800	1318686800	190000	189700	190000	189700	18
533	20241119	121700	1315271300	189800	190000	190000	189800	8
534	20241119	121600	1313752100	190100	189700	190200	189600	33
535	20241119	121500	1307488500	190200	190100	190200	190100	15
536	20241119	121400	1304636400	190100	190100	190100	190100	13
537	20241119	121300	1302165100	190100	189700	190100	189700	9
538	20241119	121200	1300456200	190200	190100	190300	190000	29
539	20241119	121100	1294943000	190300	190000	190300	190000	25
540	20241119	121000	1290190900	190000	189900	190000	189900	14
541	20241119	120900	1287531000	189700	190000	190000	189700	10
542	20241119	120800	1285632500	190000	190000	190000	190000	0
543	20241119	120700	1285632500	190000	190000	190000	189900	180
544	20241119	120600	1251434300	190400	190400	190400	190000	11
545	20241119	120500	1249340700	190400	190400	190400	190400	18
546	20241119	120400	1245913500	190400	190400	190400	190400	3
547	20241119	120300	1245342300	190400	190400	190400	190400	17
548	20241119	120200	1242105500	190400	190400	190400	190400	0
549	20241119	120100	1242105500	190400	190400	190400	190400	9
550	20241119	120000	1240391900	190400	190000	190500	190000	11
551	20241119	115900	1238297500	190500	190400	190500	190300	14
552	20241119	115800	1235632600	190400	190300	190400	190300	71
553	20241119	115700	1222118700	190200	190300	190300	190200	24
554	20241119	115600	1217553600	190200	190000	190200	190000	26
555	20241119	115500	1212609200	190300	190300	190300	190300	3
556	20241119	115400	1212038300	190300	190300	190300	190300	3
557	20241119	115300	1211467400	190400	190000	190400	190000	46
558	20241119	115200	1202722400	190000	190000	190300	190000	108
559	20241119	115100	1182201500	190400	190300	190400	190000	90
560	20241119	115000	1165097600	190400	190400	190400	190400	0
561	20241119	114900	1165097600	190400	190300	190400	190300	14
562	20241119	114800	1162432400	190300	190200	190400	190200	14
563	20241119	114700	1159768000	190300	190200	190300	190200	12
564	20241119	114600	1157484500	190000	189900	190000	189800	226
565	20241119	114500	1114549600	189900	189800	189900	189800	96
566	20241119	114400	1096321100	189700	189500	189700	189500	166
567	20241119	114300	1064852200	189500	189400	189500	189400	9
568	20241119	114200	1063147300	189400	189100	189400	189100	48
569	20241119	114100	1054065900	188600	189000	189100	188600	40
570	20241119	114000	1046510000	189100	188900	189100	188900	4
571	20241119	113900	1045753800	188900	189100	189100	188900	6
572	20241119	113800	1044619800	189200	189200	189200	189200	0
573	20241119	113700	1044619800	189200	189200	189200	189200	3
574	20241119	113600	1044052200	189000	189200	189200	189000	18
575	20241119	113500	1040649400	189200	189100	189200	189100	4
576	20241119	113400	1039892700	189100	189400	189400	189100	40
577	20241119	113300	1032319900	189400	189500	189500	189400	43
578	20241119	113200	1024175300	189400	189400	189400	189400	10
579	20241119	113100	1022281300	189500	189400	189500	189400	4
580	20241119	113000	1021523400	189500	189400	189500	189400	24
581	20241119	112900	1016977500	189400	189400	189500	189400	24
582	20241119	112800	1012431300	189500	189400	189500	189400	6
583	20241119	112700	1011294400	189400	189200	189400	189200	63
584	20241119	112600	999369300	189200	189200	189200	189200	3
585	20241119	112500	998801700	189200	189200	189200	189100	40
586	20241119	112400	991233800	189200	189300	189300	189200	9
587	20241119	112300	989530600	189200	189100	189300	189100	98
588	20241119	112200	970991500	189000	189100	189100	189000	16
589	20241119	112100	967967200	189000	189100	189100	189000	13
590	20241119	112000	965509900	189100	188900	189100	188900	29
591	20241119	111900	960029400	189000	189000	189000	189000	3
592	20241119	111800	959462400	188900	189000	189000	188900	25
593	20241119	111700	954738500	189100	189100	189100	189100	5
594	20241119	111600	953793000	189100	189100	189100	189100	4
595	20241119	111500	953036600	189200	189200	189200	189200	0
596	20241119	111400	953036600	189200	189200	189200	189200	5
597	20241119	111300	952090600	189200	189100	189200	189000	71
598	20241119	111200	938668500	189100	189200	189200	189100	39
599	20241119	111100	931290100	189200	189100	189200	189100	43
600	20241119	111000	923158200	189100	189100	189100	189100	3
601	20241119	110900	922590900	189200	189200	189200	189200	33
602	20241119	110800	916347300	189300	189200	189300	189200	20
603	20241119	110700	912563000	189200	189200	189200	189200	39
604	20241119	110600	905184200	189300	188900	189300	188900	103
605	20241119	110500	885706500	189000	188900	189000	188900	72
606	20241119	110400	872100300	188900	189000	189000	188900	5
607	20241119	110300	871155400	188900	188900	188900	188900	17
608	20241119	110200	867944100	189000	188900	189000	188400	34
609	20241119	110100	861521700	189000	189000	189000	189000	3
610	20241119	110000	860954700	188900	188800	189000	188400	20
611	20241119	105900	857179600	188900	188900	188900	188900	4
612	20241119	105800	856424000	189000	189000	189000	189000	3
613	20241119	105700	855857000	188900	188900	188900	188900	39
614	20241119	105600	848489900	189000	188800	189000	188800	113
615	20241119	105500	827145100	188800	188500	188800	188500	18
616	20241119	105400	823748500	188800	188800	188800	188800	3
617	20241119	105300	823182100	189000	189000	189000	189000	8
618	20241119	105200	821670100	189100	189100	189100	189100	27
619	20241119	105100	816564400	188900	188400	189000	188400	202
620	20241119	105000	778475000	188300	187500	188300	187500	125
621	20241119	104900	754944700	188100	187400	188100	187300	691
622	20241119	104800	625274700	187400	187400	187400	187400	3
623	20241119	104700	624712500	187400	187400	187400	187400	6
624	20241119	104600	623588100	187300	187400	187400	187300	5
625	20241119	104500	622651300	187300	187300	187300	187300	1
626	20241119	104400	622464000	187400	187400	187400	187400	3
627	20241119	104300	621901800	187400	186900	187400	186800	87
628	20241119	104200	605622800	187000	186900	187000	186900	15
629	20241119	104100	602818700	187000	187300	187300	187000	18
630	20241119	104000	599451800	187300	187300	187300	187300	3
631	20241119	103900	598889900	187300	187000	187300	187000	16
632	20241119	103800	595897000	187300	187300	187300	186900	9
633	20241119	103700	594211700	187400	187400	187400	187400	3
634	20241119	103600	593649500	186900	187300	187300	186900	31
635	20241119	103500	587846000	187300	187300	187300	187300	6
636	20241119	103400	586722200	186900	186900	186900	186900	1
637	20241119	103300	586535300	187300	187300	187300	187300	3
638	20241119	103200	585973400	187300	187300	187300	187300	3
639	20241119	103100	585411500	187300	187300	187300	187300	3
640	20241119	103000	584849600	187300	187300	187300	187300	19
641	20241119	102900	581290900	187300	187300	187300	187300	3
642	20241119	102800	580729000	186900	186900	186900	186900	16
643	20241119	102700	577738600	187400	187200	187400	187000	56
644	20241119	102600	567256200	187400	187200	187400	187200	22
645	20241119	102500	563136200	187400	187400	187400	187400	3
646	20241119	102400	562574000	187400	187400	187400	187400	4
647	20241119	102300	561824400	187400	187400	187400	187400	3
648	20241119	102200	561262200	187400	187400	187400	187400	0
649	20241119	102100	561262200	187400	187400	187400	187200	13
650	20241119	102000	558826900	187400	187100	187400	187100	5
651	20241119	101900	557890500	187400	187400	187400	187400	4
652	20241119	101800	557140900	187400	187400	187400	187400	4
653	20241119	101700	556391300	187100	187200	187300	187100	90
654	20241119	101600	539540100	187000	187000	187000	187000	0
655	20241119	101500	539540100	187000	187100	187100	187000	22
656	20241119	101400	535425700	187100	187100	187100	187100	13
657	20241119	101300	532993400	187000	187000	187000	187000	8
658	20241119	101200	531497400	186800	186800	186800	186800	0
659	20241119	101100	531497400	186800	186800	186800	186800	0
660	20241119	101000	531497400	186800	186800	186800	186800	10
661	20241119	100900	529629400	186800	186800	186800	186800	22
662	20241119	100800	525519800	187200	187200	187200	187200	1
663	20241119	100700	525332600	187200	187200	187200	187200	0
664	20241119	100600	525332600	187200	187300	187300	187100	13
665	20241119	100500	522899000	187300	187300	187300	187300	1
666	20241119	100400	522711700	187400	187400	187400	187400	1
667	20241119	100300	522524300	187400	187400	187400	187400	5
668	20241119	100200	521587300	186600	186600	186600	186600	8
669	20241119	100100	520094500	186400	186300	186400	186300	43
670	20241119	100000	512083000	186000	186000	186000	186000	0
671	20241119	095900	512083000	186000	185600	186000	185600	49
672	20241119	095800	502978600	185800	185800	185800	185700	12
673	20241119	095700	500749400	186300	186300	186300	186300	0
674	20241119	095600	500749400	186300	186000	186300	186000	3
675	20241119	095500	500190800	186300	185800	186300	185700	115
676	20241119	095400	478820800	186300	185800	186300	185800	19
677	20241119	095300	475288000	185800	185700	185800	185700	20
678	20241119	095200	471573700	185700	185900	185900	185600	93
679	20241119	095100	454298400	185800	185900	185900	185800	17
680	20241119	095000	451138700	186000	186000	186000	186000	25
681	20241119	094900	446488700	186100	186300	186300	186100	40
682	20241119	094800	439040900	186500	186500	186500	186400	38
683	20241119	094700	431956600	186400	186500	186500	186400	22
684	20241119	094600	427853900	186500	186500	186500	186500	23
685	20241119	094500	423564400	186500	186700	186700	186400	70
686	20241119	094400	410508300	186700	186700	186700	186700	9
687	20241119	094300	408828000	187700	187100	187700	187000	14
688	20241119	094200	406204800	187100	187600	187700	187100	211
689	20241119	094100	366705200	187700	187600	187700	187600	62
690	20241119	094000	355069700	187600	187400	187600	187200	110
691	20241119	093900	334454200	187400	187200	187400	187200	49
692	20241119	093800	325277800	187200	187200	187200	187200	3
693	20241119	093700	324716200	187200	186600	187200	186500	318
694	20241119	093600	265360500	187000	187000	187000	187000	2
695	20241119	093500	264986500	187000	186400	187000	186400	64
696	20241119	093400	253049600	186000	186000	186000	186000	0
697	20241119	093300	253049600	186000	186400	186400	186000	69
698	20241119	093200	240204500	186400	186500	186500	186400	2
699	20241119	093100	239831600	186400	186400	186400	186400	2
700	20241119	093000	239458800	186400	186400	186400	186400	0
701	20241119	092900	239458800	186400	186400	186400	186400	0
702	20241119	092800	239458800	186400	186400	186400	186400	0
703	20241119	092700	239458800	186400	186800	187300	186300	181
704	20241119	092600	205720300	186900	187300	187300	186600	22
705	20241119	092500	201605900	186900	187300	187300	186900	4
706	20241119	092400	200857100	187400	186500	187400	186500	126
707	20241119	092300	177339900	186600	186600	186600	186600	3
708	20241119	092200	176780100	186600	186600	186600	186600	0
709	20241119	092100	176780100	186600	186600	186600	186600	12
710	20241119	092000	174540900	187200	187200	187200	187200	1
711	20241119	091900	174353700	187200	187200	187400	187200	93
712	20241119	091800	156935100	187200	186900	187200	186900	53
713	20241119	091700	147020800	186900	186900	186900	186900	0
714	20241119	091600	147020800	186900	186100	186900	186000	71
715	20241119	091500	133776500	186000	186000	186000	186000	5
716	20241119	091400	132846500	185800	186600	186600	185800	30
717	20241119	091300	127270800	186700	186700	186700	186700	0
718	20241119	091200	127270800	186700	186700	186700	186700	0
719	20241119	091100	127270800	186700	187100	187200	186700	70
720	20241119	091000	114194100	187200	186600	187200	186300	35
721	20241119	090900	107667400	186600	187200	187300	186600	46
722	20241119	090800	99058300	187300	186600	187300	186500	72
723	20241119	090700	85601300	186600	186500	186600	186500	33
724	20241119	090600	79446400	186600	186600	186600	186600	6
725	20241119	090500	78326800	187000	187000	187000	187000	0
726	20241119	090400	78326800	187000	185600	187000	185600	95
727	20241119	090300	60671400	185600	185500	185700	185500	32
728	20241119	090200	54732200	185700	187000	187000	185500	61
729	20241119	090100	43407900	187000	186400	187200	185600	128
730	20241119	090000	19552000	186500	186600	186600	185600	105