KissMeData/372170/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	211000	707709950	42400	42400	42400	42400	601
3	20241119	210900	707709950	42400	42400	42400	42400	0
4	20241119	210800	707709950	42400	42400	42400	42400	0
5	20241119	210700	707709950	42400	42400	42400	42400	0
6	20241119	210600	707709950	42400	42400	42400	42400	0
7	20241119	210500	707709950	42400	42400	42400	42400	0
8	20241119	210400	707709950	42400	42400	42400	42400	0
9	20241119	210300	707709950	42400	42400	42400	42400	0
10	20241119	210200	707709950	42400	42400	42400	42400	0
11	20241119	210100	707709950	42400	42400	42400	42400	0
12	20241119	210000	707709950	42400	42400	42400	42400	0
13	20241119	205900	707709950	42400	42400	42400	42400	0
14	20241119	205800	707709950	42400	42400	42400	42400	0
15	20241119	205700	707709950	42400	42400	42400	42400	0
16	20241119	205600	707709950	42400	42400	42400	42400	0
17	20241119	205500	707709950	42400	42400	42400	42400	0
18	20241119	205400	707709950	42400	42400	42400	42400	0
19	20241119	205300	707709950	42400	42400	42400	42400	0
20	20241119	205200	707709950	42400	42400	42400	42400	0
21	20241119	205100	707709950	42400	42400	42400	42400	0
22	20241119	205000	707709950	42400	42400	42400	42400	0
23	20241119	204900	707709950	42400	42400	42400	42400	0
24	20241119	204800	707709950	42400	42400	42400	42400	0
25	20241119	204700	707709950	42400	42400	42400	42400	0
26	20241119	204600	707709950	42400	42400	42400	42400	0
27	20241119	204500	707709950	42400	42400	42400	42400	0
28	20241119	204400	707709950	42400	42400	42400	42400	0
29	20241119	204300	707709950	42400	42400	42400	42400	0
30	20241119	204200	707709950	42400	42400	42400	42400	0
31	20241119	204100	707709950	42400	42400	42400	42400	0
32	20241119	204000	707709950	42400	42400	42400	42400	601
33	20241119	203900	707709950	42400	42400	42400	42400	0
34	20241119	203800	707709950	42400	42400	42400	42400	0
35	20241119	203700	707709950	42400	42400	42400	42400	0
36	20241119	203600	707709950	42400	42400	42400	42400	0
37	20241119	203500	707709950	42400	42400	42400	42400	0
38	20241119	203400	707709950	42400	42400	42400	42400	0
39	20241119	203300	707709950	42400	42400	42400	42400	0
40	20241119	203200	707709950	42400	42400	42400	42400	0
41	20241119	203100	707709950	42400	42400	42400	42400	0
42	20241119	203000	707709950	42400	42400	42400	42400	0
43	20241119	202900	707709950	42400	42400	42400	42400	0
44	20241119	202800	707709950	42400	42400	42400	42400	0
45	20241119	202700	707709950	42400	42400	42400	42400	0
46	20241119	202600	707709950	42400	42400	42400	42400	0
47	20241119	202500	707709950	42400	42400	42400	42400	0
48	20241119	202400	707709950	42400	42400	42400	42400	0
49	20241119	202300	707709950	42400	42400	42400	42400	0
50	20241119	202200	707709950	42400	42400	42400	42400	0
51	20241119	202100	707709950	42400	42400	42400	42400	0
52	20241119	202000	707709950	42400	42400	42400	42400	0
53	20241119	201900	707709950	42400	42400	42400	42400	0
54	20241119	201800	707709950	42400	42400	42400	42400	0
55	20241119	201700	707709950	42400	42400	42400	42400	0
56	20241119	201600	707709950	42400	42400	42400	42400	0
57	20241119	201500	707709950	42400	42400	42400	42400	0
58	20241119	201400	707709950	42400	42400	42400	42400	0
59	20241119	201300	707709950	42400	42400	42400	42400	0
60	20241119	201200	707709950	42400	42400	42400	42400	0
61	20241119	201100	707709950	42400	42400	42400	42400	0
62	20241119	201000	707709950	42400	42400	42400	42400	601
63	20241119	200900	707709950	42400	42400	42400	42400	0
64	20241119	200800	707709950	42400	42400	42400	42400	0
65	20241119	200700	707709950	42400	42400	42400	42400	0
66	20241119	200600	707709950	42400	42400	42400	42400	0
67	20241119	200500	707709950	42400	42400	42400	42400	0
68	20241119	200400	707709950	42400	42400	42400	42400	0
69	20241119	200300	707709950	42400	42400	42400	42400	0
70	20241119	200200	707709950	42400	42400	42400	42400	0
71	20241119	200100	707709950	42400	42400	42400	42400	0
72	20241119	200000	707709950	42400	42400	42400	42400	0
73	20241119	195900	707709950	42400	42400	42400	42400	0
74	20241119	195800	707709950	42400	42400	42400	42400	0
75	20241119	195700	707709950	42400	42400	42400	42400	0
76	20241119	195600	707709950	42400	42400	42400	42400	0
77	20241119	195500	707709950	42400	42400	42400	42400	0
78	20241119	195400	707709950	42400	42400	42400	42400	0
79	20241119	195300	707709950	42400	42400	42400	42400	0
80	20241119	195200	707709950	42400	42400	42400	42400	0
81	20241119	195100	707709950	42400	42400	42400	42400	0
82	20241119	195000	707709950	42400	42400	42400	42400	0
83	20241119	194900	707709950	42400	42400	42400	42400	0
84	20241119	194800	707709950	42400	42400	42400	42400	0
85	20241119	194700	707709950	42400	42400	42400	42400	0
86	20241119	194600	707709950	42400	42400	42400	42400	0
87	20241119	194500	707709950	42400	42400	42400	42400	0
88	20241119	194400	707709950	42400	42400	42400	42400	0
89	20241119	194300	707709950	42400	42400	42400	42400	0
90	20241119	194200	707709950	42400	42400	42400	42400	0
91	20241119	194100	707709950	42400	42400	42400	42400	0
92	20241119	194000	707709950	42400	42400	42400	42400	601
93	20241119	193900	707709950	42400	42400	42400	42400	0
94	20241119	193800	707709950	42400	42400	42400	42400	0
95	20241119	193700	707709950	42400	42400	42400	42400	0
96	20241119	193600	707709950	42400	42400	42400	42400	0
97	20241119	193500	707709950	42400	42400	42400	42400	0
98	20241119	193400	707709950	42400	42400	42400	42400	0
99	20241119	193300	707709950	42400	42400	42400	42400	0
100	20241119	193200	707709950	42400	42400	42400	42400	0
101	20241119	193100	707709950	42400	42400	42400	42400	0
102	20241119	193000	707709950	42400	42400	42400	42400	0
103	20241119	192900	707709950	42400	42400	42400	42400	0
104	20241119	192800	707709950	42400	42400	42400	42400	0
105	20241119	192700	707709950	42400	42400	42400	42400	0
106	20241119	192600	707709950	42400	42400	42400	42400	0
107	20241119	192500	707709950	42400	42400	42400	42400	0
108	20241119	192400	707709950	42400	42400	42400	42400	0
109	20241119	192300	707709950	42400	42400	42400	42400	0
110	20241119	192200	707709950	42400	42400	42400	42400	0
111	20241119	192100	707709950	42400	42400	42400	42400	0
112	20241119	192000	707709950	42400	42400	42400	42400	0
113	20241119	191900	707709950	42400	42400	42400	42400	0
114	20241119	191800	707709950	42400	42400	42400	42400	0
115	20241119	191700	707709950	42400	42400	42400	42400	0
116	20241119	191600	707709950	42400	42400	42400	42400	0
117	20241119	191500	707709950	42400	42400	42400	42400	0
118	20241119	191400	707709950	42400	42400	42400	42400	0
119	20241119	191300	707709950	42400	42400	42400	42400	0
120	20241119	191200	707709950	42400	42400	42400	42400	0
121	20241119	191100	707709950	42400	42400	42400	42400	0
122	20241119	191000	707709950	42400	42400	42400	42400	601
123	20241119	190900	707709950	42400	42400	42400	42400	0
124	20241119	190800	707709950	42400	42400	42400	42400	0
125	20241119	190700	707709950	42400	42400	42400	42400	0
126	20241119	190600	707709950	42400	42400	42400	42400	0
127	20241119	190500	707709950	42400	42400	42400	42400	0
128	20241119	190400	707709950	42400	42400	42400	42400	0
129	20241119	190300	707709950	42400	42400	42400	42400	0
130	20241119	190200	707709950	42400	42400	42400	42400	0
131	20241119	190100	707709950	42400	42400	42400	42400	0
132	20241119	190000	707709950	42400	42400	42400	42400	0
133	20241119	185900	707709950	42400	42400	42400	42400	0
134	20241119	185800	707709950	42400	42400	42400	42400	0
135	20241119	185700	707709950	42400	42400	42400	42400	0
136	20241119	185600	707709950	42400	42400	42400	42400	0
137	20241119	185500	707709950	42400	42400	42400	42400	0
138	20241119	185400	707709950	42400	42400	42400	42400	0
139	20241119	185300	707709950	42400	42400	42400	42400	0
140	20241119	185200	707709950	42400	42400	42400	42400	0
141	20241119	185100	707709950	42400	42400	42400	42400	0
142	20241119	185000	707709950	42400	42400	42400	42400	0
143	20241119	184900	707709950	42400	42400	42400	42400	0
144	20241119	184800	707709950	42400	42400	42400	42400	0
145	20241119	184700	707709950	42400	42400	42400	42400	0
146	20241119	184600	707709950	42400	42400	42400	42400	0
147	20241119	184500	707709950	42400	42400	42400	42400	0
148	20241119	184400	707709950	42400	42400	42400	42400	0
149	20241119	184300	707709950	42400	42400	42400	42400	0
150	20241119	184200	707709950	42400	42400	42400	42400	0
151	20241119	184100	707709950	42400	42400	42400	42400	0
152	20241119	184000	707709950	42400	42400	42400	42400	601
153	20241119	183900	707709950	42400	42400	42400	42400	0
154	20241119	183800	707709950	42400	42400	42400	42400	0
155	20241119	183700	707709950	42400	42400	42400	42400	0
156	20241119	183600	707709950	42400	42400	42400	42400	0
157	20241119	183500	707709950	42400	42400	42400	42400	0
158	20241119	183400	707709950	42400	42400	42400	42400	0
159	20241119	183300	707709950	42400	42400	42400	42400	0
160	20241119	183200	707709950	42400	42400	42400	42400	0
161	20241119	183100	707709950	42400	42400	42400	42400	0
162	20241119	183000	707709950	42400	42400	42400	42400	0
163	20241119	182900	707709950	42400	42400	42400	42400	0
164	20241119	182800	707709950	42400	42400	42400	42400	0
165	20241119	182700	707709950	42400	42400	42400	42400	0
166	20241119	182600	707709950	42400	42400	42400	42400	0
167	20241119	182500	707709950	42400	42400	42400	42400	0
168	20241119	182400	707709950	42400	42400	42400	42400	0
169	20241119	182300	707709950	42400	42400	42400	42400	0
170	20241119	182200	707709950	42400	42400	42400	42400	0
171	20241119	182100	707709950	42400	42400	42400	42400	0
172	20241119	182000	707709950	42400	42400	42400	42400	0
173	20241119	181900	707709950	42400	42400	42400	42400	0
174	20241119	181800	707709950	42400	42400	42400	42400	0
175	20241119	181700	707709950	42400	42400	42400	42400	0
176	20241119	181600	707709950	42400	42400	42400	42400	0
177	20241119	181500	707709950	42400	42400	42400	42400	0
178	20241119	181400	707709950	42400	42400	42400	42400	0
179	20241119	181300	707709950	42400	42400	42400	42400	0
180	20241119	181200	707709950	42400	42400	42400	42400	0
181	20241119	181100	707709950	42400	42400	42400	42400	0
182	20241119	181000	707709950	42400	42400	42400	42400	601
183	20241119	180900	707709950	42400	42400	42400	42400	0
184	20241119	180800	707709950	42400	42400	42400	42400	0
185	20241119	180700	707709950	42400	42400	42400	42400	0
186	20241119	180600	707709950	42400	42400	42400	42400	0
187	20241119	180500	707709950	42400	42400	42400	42400	0
188	20241119	180400	707709950	42400	42400	42400	42400	0
189	20241119	180300	707709950	42400	42400	42400	42400	0
190	20241119	180200	707709950	42400	42400	42400	42400	0
191	20241119	180100	707709950	42400	42400	42400	42400	0
192	20241119	180000	707709950	42400	42400	42400	42400	0
193	20241119	175900	707709950	42400	42400	42400	42400	0
194	20241119	175800	707709950	42400	42400	42400	42400	0
195	20241119	175700	707709950	42400	42400	42400	42400	0
196	20241119	175600	707709950	42400	42400	42400	42400	0
197	20241119	175500	707709950	42400	42400	42400	42400	0
198	20241119	175400	707709950	42400	42400	42400	42400	0
199	20241119	175300	707709950	42400	42400	42400	42400	0
200	20241119	175200	707709950	42400	42400	42400	42400	0
201	20241119	175100	707709950	42400	42400	42400	42400	0
202	20241119	175000	707709950	42400	42400	42400	42400	0
203	20241119	174900	707709950	42400	42400	42400	42400	0
204	20241119	174800	707709950	42400	42400	42400	42400	0
205	20241119	174700	707709950	42400	42400	42400	42400	0
206	20241119	174600	707709950	42400	42400	42400	42400	0
207	20241119	174500	707709950	42400	42400	42400	42400	0
208	20241119	174400	707709950	42400	42400	42400	42400	0
209	20241119	174300	707709950	42400	42400	42400	42400	0
210	20241119	174200	707709950	42400	42400	42400	42400	0
211	20241119	174100	707709950	42400	42400	42400	42400	0
212	20241119	174000	707709950	42400	42400	42400	42400	601
213	20241119	173900	707709950	42400	42400	42400	42400	0
214	20241119	173800	707709950	42400	42400	42400	42400	0
215	20241119	173700	707709950	42400	42400	42400	42400	0
216	20241119	173600	707709950	42400	42400	42400	42400	0
217	20241119	173500	707709950	42400	42400	42400	42400	0
218	20241119	173400	707709950	42400	42400	42400	42400	0
219	20241119	173300	707709950	42400	42400	42400	42400	0
220	20241119	173200	707709950	42400	42400	42400	42400	0
221	20241119	173100	707709950	42400	42400	42400	42400	0
222	20241119	173000	707709950	42400	42400	42400	42400	0
223	20241119	172900	707709950	42400	42400	42400	42400	0
224	20241119	172800	707709950	42400	42400	42400	42400	0
225	20241119	172700	707709950	42400	42400	42400	42400	0
226	20241119	172600	707709950	42400	42400	42400	42400	0
227	20241119	172500	707709950	42400	42400	42400	42400	0
228	20241119	172400	707709950	42400	42400	42400	42400	0
229	20241119	172300	707709950	42400	42400	42400	42400	0
230	20241119	172200	707709950	42400	42400	42400	42400	0
231	20241119	172100	707709950	42400	42400	42400	42400	0
232	20241119	172000	707709950	42400	42400	42400	42400	0
233	20241119	171900	707709950	42400	42400	42400	42400	0
234	20241119	171800	707709950	42400	42400	42400	42400	0
235	20241119	171700	707709950	42400	42400	42400	42400	0
236	20241119	171600	707709950	42400	42400	42400	42400	0
237	20241119	171500	707709950	42400	42400	42400	42400	0
238	20241119	171400	707709950	42400	42400	42400	42400	0
239	20241119	171300	707709950	42400	42400	42400	42400	0
240	20241119	171200	707709950	42400	42400	42400	42400	0
241	20241119	171100	707709950	42400	42400	42400	42400	0
242	20241119	171000	707709950	42400	42400	42400	42400	601
243	20241119	170900	707709950	42400	42400	42400	42400	0
244	20241119	170800	707709950	42400	42400	42400	42400	0
245	20241119	170700	707709950	42400	42400	42400	42400	0
246	20241119	170600	707709950	42400	42400	42400	42400	0
247	20241119	170500	707709950	42400	42400	42400	42400	0
248	20241119	170400	707709950	42400	42400	42400	42400	0
249	20241119	170300	707709950	42400	42400	42400	42400	0
250	20241119	170200	707709950	42400	42400	42400	42400	0
251	20241119	170100	707709950	42400	42400	42400	42400	0
252	20241119	170000	707709950	42400	42400	42400	42400	0
253	20241119	165900	707709950	42400	42400	42400	42400	0
254	20241119	165800	707709950	42400	42400	42400	42400	0
255	20241119	165700	707709950	42400	42400	42400	42400	0
256	20241119	165600	707709950	42400	42400	42400	42400	0
257	20241119	165500	707709950	42400	42400	42400	42400	0
258	20241119	165400	707709950	42400	42400	42400	42400	0
259	20241119	165300	707709950	42400	42400	42400	42400	0
260	20241119	165200	707709950	42400	42400	42400	42400	0
261	20241119	165100	707709950	42400	42400	42400	42400	0
262	20241119	165000	707709950	42400	42400	42400	42400	0
263	20241119	164900	707709950	42400	42400	42400	42400	0
264	20241119	164800	707709950	42400	42400	42400	42400	0
265	20241119	164700	707709950	42400	42400	42400	42400	0
266	20241119	164600	707709950	42400	42400	42400	42400	0
267	20241119	164500	707709950	42400	42400	42400	42400	0
268	20241119	164400	707709950	42400	42400	42400	42400	0
269	20241119	164300	707709950	42400	42400	42400	42400	0
270	20241119	164200	707709950	42400	42400	42400	42400	0
271	20241119	164100	707709950	42400	42400	42400	42400	0
272	20241119	164000	707709950	42400	42400	42400	42400	601
273	20241119	163900	707709950	42400	42400	42400	42400	0
274	20241119	163800	707709950	42400	42400	42400	42400	0
275	20241119	163700	707709950	42400	42400	42400	42400	0
276	20241119	163600	707709950	42400	42400	42400	42400	0
277	20241119	163500	707709950	42400	42400	42400	42400	0
278	20241119	163400	707709950	42400	42400	42400	42400	0
279	20241119	163300	707709950	42400	42400	42400	42400	0
280	20241119	163200	707709950	42400	42400	42400	42400	0
281	20241119	163100	707709950	42400	42400	42400	42400	0
282	20241119	163000	707709950	42400	42400	42400	42400	0
283	20241119	162900	707709950	42400	42400	42400	42400	0
284	20241119	162800	707709950	42400	42400	42400	42400	0
285	20241119	162700	707709950	42400	42400	42400	42400	0
286	20241119	162600	707709950	42400	42400	42400	42400	0
287	20241119	162500	707709950	42400	42400	42400	42400	0
288	20241119	162400	707709950	42400	42400	42400	42400	0
289	20241119	162300	707709950	42400	42400	42400	42400	0
290	20241119	162200	707709950	42400	42400	42400	42400	0
291	20241119	162100	707709950	42400	42400	42400	42400	0
292	20241119	162000	707709950	42400	42400	42400	42400	0
293	20241119	161900	707709950	42400	42400	42400	42400	0
294	20241119	161800	707709950	42400	42400	42400	42400	0
295	20241119	161700	707709950	42400	42400	42400	42400	0
296	20241119	161600	707709950	42400	42400	42400	42400	0
297	20241119	161500	707709950	42400	42400	42400	42400	0
298	20241119	161400	707709950	42400	42400	42400	42400	0
299	20241119	161300	707709950	42400	42400	42400	42400	0
300	20241119	161200	707709950	42400	42400	42400	42400	0
301	20241119	161100	707709950	42400	42400	42400	42400	0
302	20241119	161000	707709950	42400	42400	42400	42400	601
303	20241119	160900	707709950	42400	42400	42400	42400	0
304	20241119	160800	707709950	42400	42400	42400	42400	0
305	20241119	160700	707709950	42400	42400	42400	42400	0
306	20241119	160600	707709950	42400	42400	42400	42400	0
307	20241119	160500	707709950	42400	42400	42400	42400	0
308	20241119	160400	707709950	42400	42400	42400	42400	0
309	20241119	160300	707709950	42400	42400	42400	42400	0
310	20241119	160200	707709950	42400	42400	42400	42400	0
311	20241119	160100	707709950	42400	42400	42400	42400	0
312	20241119	160000	707709950	42400	42400	42400	42400	0
313	20241119	155900	707709950	42400	42400	42400	42400	0
314	20241119	155800	707709950	42400	42400	42400	42400	0
315	20241119	155700	707709950	42400	42400	42400	42400	0
316	20241119	155600	707709950	42400	42400	42400	42400	0
317	20241119	155500	707709950	42400	42400	42400	42400	0
318	20241119	155400	707709950	42400	42400	42400	42400	0
319	20241119	155300	707709950	42400	42400	42400	42400	0
320	20241119	155200	707709950	42400	42400	42400	42400	0
321	20241119	155100	707709950	42400	42400	42400	42400	0
322	20241119	155000	707709950	42400	42400	42400	42400	0
323	20241119	154900	707709950	42400	42400	42400	42400	0
324	20241119	154800	707709950	42400	42400	42400	42400	0
325	20241119	154700	707709950	42400	42400	42400	42400	0
326	20241119	154600	707709950	42400	42400	42400	42400	0
327	20241119	154500	707709950	42400	42400	42400	42400	0
328	20241119	154400	707709950	42400	42400	42400	42400	0
329	20241119	154300	707709950	42400	42400	42400	42400	0
330	20241119	154200	707709950	42400	42400	42400	42400	0
331	20241119	154100	707709950	42400	42400	42400	42400	0
332	20241119	154000	707709950	42400	42400	42400	42400	601
333	20241119	153900	707709950	42400	42400	42400	42400	0
334	20241119	153800	707709950	42400	42400	42400	42400	0
335	20241119	153700	707709950	42400	42400	42400	42400	0
336	20241119	153600	707709950	42400	42400	42400	42400	0
337	20241119	153500	707709950	42400	42400	42400	42400	0
338	20241119	153400	707709950	42400	42400	42400	42400	0
339	20241119	153300	707709950	42400	42400	42400	42400	0
340	20241119	153200	707709950	42400	42400	42400	42400	0
341	20241119	153100	707709950	42400	42400	42400	42400	0
342	20241119	153000	707709950	42400	42400	42400	42400	601
343	20241119	152900	682227550	42250	42250	42250	42250	0
344	20241119	152800	682227550	42250	42250	42250	42250	0
345	20241119	152700	682227550	42250	42250	42250	42250	0
346	20241119	152600	682227550	42250	42250	42250	42250	0
347	20241119	152500	682227550	42250	42250	42250	42250	0
348	20241119	152400	682227550	42250	42250	42250	42250	0
349	20241119	152300	682227550	42250	42250	42250	42250	0
350	20241119	152200	682227550	42250	42250	42250	42250	0
351	20241119	152100	682227550	42250	42250	42250	42250	0
352	20241119	152000	682227550	42250	42250	42250	42250	0
353	20241119	151900	682227550	42250	42400	42400	42250	94
354	20241119	151800	678246650	42400	42400	42400	42400	19
355	20241119	151700	677441050	42450	42450	42450	42450	1
356	20241119	151600	677398600	42350	42350	42350	42350	0
357	20241119	151500	677398600	42350	42450	42450	42350	259
358	20241119	151400	666415400	42450	42450	42450	42450	9
359	20241119	151300	666033350	42450	42450	42450	42450	1
360	20241119	151200	665990900	42450	42450	42450	42450	12
361	20241119	151100	665481500	42450	42450	42450	42450	0
362	20241119	151000	665481500	42450	42450	42450	42450	2
363	20241119	150900	665396600	42450	42450	42450	42450	200
364	20241119	150800	656906600	42450	42400	42450	42400	52
365	20241119	150700	654701700	42400	42400	42400	42400	7
366	20241119	150600	654404900	42400	42450	42450	42400	16
367	20241119	150500	653726200	42400	42400	42400	42400	24
368	20241119	150400	652708600	42450	42450	42450	42450	10
369	20241119	150300	652284100	42450	42450	42450	42450	25
370	20241119	150200	651222850	42400	42450	42450	42400	49
371	20241119	150100	649143100	42450	42450	42450	42450	42
372	20241119	150000	647360200	42450	42450	42450	42450	1
373	20241119	145900	647317750	42450	42300	42450	42300	106
374	20241119	145800	642824700	42300	42250	42300	42200	55
375	20241119	145700	640503050	42200	42250	42250	42200	40
376	20241119	145600	638813100	42250	42200	42250	42200	50
377	20241119	145500	636702800	42200	42100	42200	42050	620
378	20241119	145400	610598400	42100	42050	42100	42050	37
379	20241119	145300	609041100	42100	42050	42100	42050	14
380	20241119	145200	608452150	42050	42050	42050	42050	25
381	20241119	145100	607400900	41950	42050	42050	41950	72
382	20241119	145000	604374800	42050	42050	42050	42050	0
383	20241119	144900	604374800	42050	42050	42050	42050	19
384	20241119	144800	603575850	42100	42100	42100	42100	0
385	20241119	144700	603575850	42100	42100	42100	42100	0
386	20241119	144600	603575850	42100	42100	42100	42100	5
387	20241119	144500	603365350	42050	42000	42050	42000	30
388	20241119	144400	602104700	42100	42100	42100	42100	0
389	20241119	144300	602104700	42100	42100	42100	42100	0
390	20241119	144200	602104700	42100	42100	42100	42100	2
391	20241119	144100	602020500	42100	42100	42100	42100	0
392	20241119	144000	602020500	42100	42100	42100	42100	0
393	20241119	143900	602020500	42100	42100	42100	42100	22
394	20241119	143800	601094300	42050	42050	42050	42050	6
395	20241119	143700	600842000	41900	41850	41900	41850	19
396	20241119	143600	600046400	41800	42000	42050	41800	66
397	20241119	143500	597276050	41950	42000	42000	41950	11
398	20241119	143400	596814550	42000	42000	42000	42000	4
399	20241119	143300	596646550	42000	42000	42000	42000	6
400	20241119	143200	596394550	42000	42000	42000	42000	5
401	20241119	143100	596184550	42000	42000	42000	42000	2
402	20241119	143000	596100550	41900	42050	42050	41900	153
403	20241119	142900	589685500	42050	42050	42050	42050	3
404	20241119	142800	589559350	42050	42050	42050	42050	2
405	20241119	142700	589475250	42050	42050	42050	42050	5
406	20241119	142600	589265000	42050	42050	42050	42050	3
407	20241119	142500	589138850	42050	41950	42050	41900	116
408	20241119	142400	584270000	41950	41950	41950	41950	0
409	20241119	142300	584270000	41950	41900	41950	41900	2
410	20241119	142200	584186150	41700	41700	41700	41700	17
411	20241119	142100	583477250	41700	41750	41750	41700	12
412	20241119	142000	582976450	41750	41750	41750	41750	15
413	20241119	141900	582350200	41800	41800	41800	41800	4
414	20241119	141800	582183000	41800	41900	41900	41800	193
415	20241119	141700	574112900	41950	42050	42050	41950	134
416	20241119	141600	568481900	42050	42100	42100	42050	41
417	20241119	141500	566755900	42300	42300	42300	42300	0
418	20241119	141400	566755900	42300	42300	42300	42300	0
419	20241119	141300	566755900	42300	42100	42300	42100	17
420	20241119	141200	566038800	42150	42350	42350	42150	203
421	20241119	141100	557473100	42400	42400	42400	42400	1
422	20241119	141000	557430700	42400	42400	42400	42400	22
423	20241119	140900	556497900	42250	42250	42250	42250	0
424	20241119	140800	556497900	42250	42250	42250	42250	16
425	20241119	140700	555821900	42400	42400	42400	42400	1
426	20241119	140600	555779500	42350	42350	42350	42350	3
427	20241119	140500	555652450	42350	42350	42350	42350	46
428	20241119	140400	553704350	42250	42250	42250	42250	0
429	20241119	140300	553704350	42250	42250	42250	42250	0
430	20241119	140200	553704350	42250	42300	42300	42250	21
431	20241119	140100	552816800	42350	42350	42350	42350	0
432	20241119	140000	552816800	42350	42350	42350	42350	1
433	20241119	135900	552774450	42350	42350	42350	42350	0
434	20241119	135800	552774450	42350	42350	42350	42350	0
435	20241119	135700	552774450	42350	42250	42350	42250	242
436	20241119	135600	542544750	42250	42300	42300	42250	94
437	20241119	135500	538569300	42350	42350	42350	42350	23
438	20241119	135400	537595250	42400	42400	42400	42400	0
439	20241119	135300	537595250	42400	42400	42400	42400	10
440	20241119	135200	537171250	42400	42400	42400	42400	0
441	20241119	135100	537171250	42400	42400	42400	42400	3
442	20241119	135000	537044050	42400	42400	42400	42400	8
443	20241119	134900	536704850	42350	42400	42400	42350	34
444	20241119	134800	535263350	42400	42400	42400	42400	2
445	20241119	134700	535178550	42400	42400	42400	42400	0
446	20241119	134600	535178550	42400	42400	42400	42400	0
447	20241119	134500	535178550	42400	42400	42400	42400	4
448	20241119	134400	535008950	42400	42400	42400	42400	12
449	20241119	134300	534500150	42400	42400	42400	42400	0
450	20241119	134200	534500150	42400	42400	42400	42400	0
451	20241119	134100	534500150	42400	42400	42400	42400	1
452	20241119	134000	534457750	42400	42400	42400	42400	0
453	20241119	133900	534457750	42400	42400	42400	42400	15
454	20241119	133800	533821750	42400	42400	42400	42400	1
455	20241119	133700	533779350	42500	42500	42500	42500	30
456	20241119	133600	532504350	42500	42500	42500	42500	8
457	20241119	133500	532164350	42550	42550	42550	42550	8
458	20241119	133400	531823950	42600	42600	42600	42600	67
459	20241119	133300	528969750	42600	42600	42600	42600	0
460	20241119	133200	528969750	42600	42600	42600	42600	13
461	20241119	133100	528415950	42600	42600	42600	42600	0
462	20241119	133000	528415950	42600	42600	42600	42600	0
463	20241119	132900	528415950	42600	42600	42600	42600	10
464	20241119	132800	527989950	42650	42650	42650	42650	0
465	20241119	132700	527989950	42650	42650	42650	42650	0
466	20241119	132600	527989950	42650	42650	42650	42650	0
467	20241119	132500	527989950	42650	42550	42650	42550	7
468	20241119	132400	527692000	42550	42600	42600	42550	17
469	20241119	132300	526968100	42600	42600	42600	42600	27
470	20241119	132200	525817900	42550	42600	42600	42550	101
471	20241119	132100	521515350	42550	42600	42600	42550	55
472	20241119	132000	519172600	42550	42550	42550	42550	246
473	20241119	131900	508705300	42550	42550	42550	42550	0
474	20241119	131800	508705300	42550	42550	42550	42550	0
475	20241119	131700	508705300	42550	42550	42550	42550	3
476	20241119	131600	508577650	42500	42500	42500	42500	1
477	20241119	131500	508535150	42500	42500	42500	42500	44
478	20241119	131400	506665150	42500	42500	42500	42500	0
479	20241119	131300	506665150	42500	42500	42500	42500	17
480	20241119	131200	505942650	42500	42500	42500	42500	0
481	20241119	131100	505942650	42500	42500	42500	42500	0
482	20241119	131000	505942650	42500	42500	42500	42500	0
483	20241119	130900	505942650	42500	42500	42500	42500	18
484	20241119	130800	505177650	42500	42500	42500	42500	0
485	20241119	130700	505177650	42500	42550	42550	42500	4
486	20241119	130600	505007550	42550	42500	42550	42500	13
487	20241119	130500	504454550	42400	42400	42400	42400	0
488	20241119	130400	504454550	42400	42400	42400	42400	189
489	20241119	130300	496440950	42400	42450	42450	42400	153
490	20241119	130200	489953700	42400	42400	42400	42400	1
491	20241119	130100	489911300	42450	42450	42450	42450	0
492	20241119	130000	489911300	42450	42450	42450	42450	0
493	20241119	125900	489911300	42450	42500	42500	42450	21
494	20241119	125800	489019800	42500	42500	42500	42500	0
495	20241119	125700	489019800	42500	42500	42500	42500	0
496	20241119	125600	489019800	42500	42500	42500	42500	8
497	20241119	125500	488679800	42500	42500	42500	42500	0
498	20241119	125400	488679800	42500	42500	42500	42500	85
499	20241119	125300	485067300	42500	42500	42500	42500	1
500	20241119	125200	485024800	42600	42600	42600	42600	55
501	20241119	125100	482681800	42500	42500	42500	42500	0
502	20241119	125000	482681800	42500	42500	42500	42500	77
503	20241119	124900	479409300	42500	42500	42500	42500	10
504	20241119	124800	478984300	42600	42600	42600	42600	1
505	20241119	124700	478941700	42500	42500	42500	42500	10
506	20241119	124600	478516700	42600	42600	42600	42600	0
507	20241119	124500	478516700	42600	42600	42600	42600	0
508	20241119	124400	478516700	42600	42600	42600	42600	1
509	20241119	124300	478474100	42600	42600	42600	42600	0
510	20241119	124200	478474100	42600	42600	42600	42600	0
511	20241119	124100	478474100	42600	42600	42600	42600	1
512	20241119	124000	478431500	42600	42600	42600	42600	0
513	20241119	123900	478431500	42600	42550	42600	42550	28
514	20241119	123800	477238800	42550	42550	42550	42550	0
515	20241119	123700	477238800	42550	42550	42550	42550	2
516	20241119	123600	477153700	42550	42500	42550	42500	77
517	20241119	123500	473880050	42500	42500	42500	42500	46
518	20241119	123400	471925050	42550	42550	42550	42550	5
519	20241119	123300	471712300	42500	42500	42500	42500	2
520	20241119	123200	471627300	42550	42550	42550	42550	0
521	20241119	123100	471627300	42550	42550	42550	42550	9
522	20241119	123000	471244350	42500	42500	42500	42500	18
523	20241119	122900	470479350	42500	42550	42550	42500	26
524	20241119	122800	469374300	42550	42550	42550	42550	0
525	20241119	122700	469374300	42550	42500	42550	42500	22
526	20241119	122600	468439250	42500	42500	42500	42450	13
527	20241119	122500	467886800	42550	42500	42550	42500	4
528	20241119	122400	467716750	42500	42500	42500	42500	10
529	20241119	122300	467291750	42550	42500	42550	42500	2
530	20241119	122200	467206700	42500	42450	42500	42450	10
531	20241119	122100	466781950	42500	42450	42500	42450	26
532	20241119	122000	465677000	42450	42450	42450	42450	0
533	20241119	121900	465677000	42450	42450	42450	42450	10
534	20241119	121800	465252500	42300	42400	42400	42300	20
535	20241119	121700	464406200	42400	42400	42400	42400	6
536	20241119	121600	464151800	42350	42350	42350	42300	39
537	20241119	121500	462500500	42400	42400	42400	42400	204
538	20241119	121400	453850900	42400	42400	42400	42400	92
539	20241119	121300	449950100	42400	42400	42400	42400	12
540	20241119	121200	449441300	42450	42400	42450	42400	16
541	20241119	121100	448762650	42450	42500	42500	42450	12
542	20241119	121000	448253200	42450	42550	42550	42450	33
543	20241119	120900	446851550	42600	42600	42600	42600	0
544	20241119	120800	446851550	42600	42600	42600	42600	0
545	20241119	120700	446851550	42600	42600	42600	42600	0
546	20241119	120600	446851550	42600	42600	42600	42600	10
547	20241119	120500	446425550	42600	42600	42600	42600	4
548	20241119	120400	446255150	42650	42650	42650	42650	10
549	20241119	120300	445828650	42650	42650	42650	42650	0
550	20241119	120200	445828650	42650	42650	42650	42650	8
551	20241119	120100	445487450	42700	42700	42700	42600	3
552	20241119	120000	445359450	42700	42700	42700	42700	15
553	20241119	115900	444718950	42700	42700	42700	42700	6
554	20241119	115800	444462750	42700	42700	42700	42700	11
555	20241119	115700	443993050	42600	42550	42600	42550	41
556	20241119	115600	442247000	42550	42400	42550	42400	47
557	20241119	115500	440250550	42400	42400	42400	42400	5
558	20241119	115400	440038550	42600	42600	42600	42600	20
559	20241119	115300	439186550	42600	42600	42600	42600	51
560	20241119	115200	437013950	42600	42600	42600	42600	1
561	20241119	115100	436971350	42600	42600	42600	42600	8
562	20241119	115000	436630550	42600	42550	42600	42550	12
563	20241119	114900	436119850	42450	42450	42450	42450	0
564	20241119	114800	436119850	42450	42500	42500	42450	47
565	20241119	114700	434122700	42450	42500	42500	42450	65
566	20241119	114600	431363200	42500	42500	42500	42500	13
567	20241119	114500	430810700	42550	42550	42550	42550	0
568	20241119	114400	430810700	42550	42550	42550	42550	0
569	20241119	114300	430810700	42550	42550	42550	42550	4
570	20241119	114200	430640500	42400	42600	42600	42400	7
571	20241119	114100	430342700	42600	42600	42600	42600	15
572	20241119	114000	429703700	42500	42500	42500	42500	0
573	20241119	113900	429703700	42500	42400	42500	42400	4
574	20241119	113800	429533900	42400	42400	42400	42400	0
575	20241119	113700	429533900	42400	42400	42400	42400	0
576	20241119	113600	429533900	42400	42400	42400	42400	0
577	20241119	113500	429533900	42400	42400	42400	42400	0
578	20241119	113400	429533900	42400	42400	42400	42400	2
579	20241119	113300	429449100	42400	42400	42400	42400	3
580	20241119	113200	429321900	42400	42400	42400	42400	0
581	20241119	113100	429321900	42400	42600	42600	42400	232
582	20241119	113000	419476200	42500	42600	42600	42500	23
583	20241119	112900	418497950	42600	42600	42600	42600	34
584	20241119	112800	417049550	42600	42600	42600	42600	2
585	20241119	112700	416964350	42650	42650	42650	42650	1
586	20241119	112600	416921700	42650	42700	42700	42650	7
587	20241119	112500	416622850	42750	42550	42750	42550	56
588	20241119	112400	414231550	42700	42700	42700	42600	91
589	20241119	112300	410347400	42700	42750	42750	42700	13
590	20241119	112200	409791950	42750	42700	42750	42700	7
591	20241119	112100	409492750	42700	42700	42700	42700	1
592	20241119	112000	409450050	42750	42750	42750	42750	13
593	20241119	111900	408894300	42750	42800	42800	42750	6
594	20241119	111800	408637650	42800	42650	42800	42650	112
595	20241119	111700	403844450	42600	42450	42600	42450	250
596	20241119	111600	393202000	42450	42450	42450	42450	0
597	20241119	111500	393202000	42450	42450	42450	42450	12
598	20241119	111400	392692600	42450	42450	42450	42450	0
599	20241119	111300	392692600	42450	42450	42450	42450	30
600	20241119	111200	391419100	42450	42450	42450	42450	6
601	20241119	111100	391164400	42500	42500	42500	42500	2
602	20241119	111000	391079400	42650	42650	42650	42650	1
603	20241119	110900	391036750	42650	42650	42650	42650	6
604	20241119	110800	390780850	42650	42700	42700	42650	23
605	20241119	110700	389799250	42550	42800	42800	42550	321
606	20241119	110600	376115700	42800	42800	42800	42800	13
607	20241119	110500	375559300	42800	42800	42800	42800	0
608	20241119	110400	375559300	42800	42900	42900	42550	85
609	20241119	110300	371935250	42900	42500	43050	42500	535
610	20241119	110200	348931750	43000	42850	43050	42850	34
611	20241119	110100	347468850	42950	42300	43200	42300	541
612	20241119	110000	324376000	42300	42300	42300	42300	2
613	20241119	105900	324291400	42350	42350	42350	42350	0
614	20241119	105800	324291400	42350	42350	42350	42350	0
615	20241119	105700	324291400	42350	42300	42350	42300	9
616	20241119	105600	323910600	42300	42300	42300	42300	26
617	20241119	105500	322810800	42300	42000	42300	42000	21
618	20241119	105400	321924100	42200	42250	42250	42200	129
619	20241119	105300	316480050	42350	42350	42350	42350	0
620	20241119	105200	316480050	42350	42350	42350	42350	1
621	20241119	105100	316437700	42200	42200	42200	42200	0
622	20241119	105000	316437700	42200	42200	42200	42200	2
623	20241119	104900	316353300	42150	42150	42150	42150	9
624	20241119	104800	315973950	42300	42300	42300	42300	0
625	20241119	104700	315973950	42300	42150	42300	42150	5
626	20241119	104600	315762900	42300	42300	42300	42300	1
627	20241119	104500	315720600	42300	42300	42300	42300	197
628	20241119	104400	307387500	42350	42400	42400	42350	54
629	20241119	104300	305098100	42400	42400	42400	42400	11
630	20241119	104200	304631700	42300	42400	42500	42300	87
631	20241119	104100	300950300	42400	42400	42400	42400	0
632	20241119	104000	300950300	42400	42200	42400	42100	102
633	20241119	103900	296630000	42250	42250	42250	42250	4
634	20241119	103800	296461000	42300	42300	42300	42300	49
635	20241119	103700	294388300	42200	42200	42200	42200	50
636	20241119	103600	292278300	42150	42050	42200	42050	65
637	20241119	103500	289538300	42050	42050	42050	42050	0
638	20241119	103400	289538300	42050	42050	42050	42050	10
639	20241119	103300	289117800	42000	42000	42000	42000	4
640	20241119	103200	288949800	42000	42000	42000	42000	0
641	20241119	103100	288949800	42000	42000	42000	42000	47
642	20241119	103000	286975800	42000	42000	42000	42000	46
643	20241119	102900	285043800	42000	42000	42000	42000	1
644	20241119	102800	285001800	42000	42000	42000	42000	0
645	20241119	102700	285001800	42000	42000	42050	42000	80
646	20241119	102600	281640900	42000	41700	42000	41700	26
647	20241119	102500	280556400	42050	42050	42050	42050	0
648	20241119	102400	280556400	42050	41700	42050	41700	22
649	20241119	102300	279638350	41700	41700	41700	41700	6
650	20241119	102200	279388150	41650	42000	42000	41650	51
651	20241119	102100	277251850	42150	42150	42150	42150	3
652	20241119	102000	277125400	42300	42300	42300	42300	0
653	20241119	101900	277125400	42300	42150	42300	42150	19
654	20241119	101800	276324100	42100	41900	42100	41900	95
655	20241119	101700	272334050	41650	41650	41650	41650	0
656	20241119	101600	272334050	41650	41800	41800	41650	5
657	20241119	101500	272125500	41800	41800	41800	41800	1
658	20241119	101400	272083700	41850	41850	41850	41850	8
659	20241119	101300	271748900	41900	41850	41900	41850	50
660	20241119	101200	269656350	41800	41800	41800	41800	3
661	20241119	101100	269530950	41800	41800	41800	41800	2
662	20241119	101000	269447350	41750	41750	41750	41750	2
663	20241119	100900	269363850	41800	41800	41800	41800	25
664	20241119	100800	268318850	41800	41800	41800	41800	25
665	20241119	100700	267273850	41750	41650	41750	41650	36
666	20241119	100600	265773350	41600	41500	41600	41500	94
667	20241119	100500	261869650	41450	41450	41450	41450	0
668	20241119	100400	261869650	41450	41450	41450	41450	288
669	20241119	100300	249932050	41450	41400	41500	41400	79
670	20241119	100200	246655500	41400	41400	41400	41400	4
671	20241119	100100	246489900	41400	41400	41400	41400	48
672	20241119	100000	244502700	41300	41300	41300	41300	27
673	20241119	095900	243387600	41300	41250	41300	41200	21
674	20241119	095800	242521850	41250	41250	41250	41250	51
675	20241119	095700	240418100	41250	41300	41300	41250	77
676	20241119	095600	237238450	41300	41300	41300	41300	14
677	20241119	095500	236660250	41300	41300	41300	41300	5
678	20241119	095400	236453750	41300	41300	41300	41300	8
679	20241119	095300	236123350	41250	41300	41300	41250	82
680	20241119	095200	232740750	41350	41300	41350	41300	9
681	20241119	095100	232369000	41300	41250	41300	41250	27
682	20241119	095000	231255150	41200	41250	41250	41200	133
683	20241119	094900	225773550	41200	41400	41400	41200	290
684	20241119	094800	213789900	41400	41450	41450	41400	202
685	20241119	094700	205424200	41450	41500	41500	41450	75
686	20241119	094600	202315150	41450	41500	41500	41450	183
687	20241119	094500	194725450	41500	41600	41600	41500	232
688	20241119	094400	185084550	41700	41800	41850	41700	197
689	20241119	094300	176859850	41850	41950	42000	41850	129
690	20241119	094200	171459750	41950	41850	41950	41850	107
691	20241119	094100	166981400	41800	41800	41800	41800	1
692	20241119	094000	166939600	41750	41800	41800	41750	45
693	20241119	093900	165060800	41700	41700	41700	41700	0
694	20241119	093800	165060800	41700	41700	41700	41700	1
695	20241119	093700	165019100	41850	41850	41850	41850	0
696	20241119	093600	165019100	41850	41850	41850	41850	2
697	20241119	093500	164935400	41750	41750	41750	41750	1
698	20241119	093400	164893650	41700	41700	41700	41700	0
699	20241119	093300	164893650	41700	41700	41700	41600	537
700	20241119	093200	142518700	41700	41700	41700	41700	0
701	20241119	093100	142518700	41700	41700	41700	41700	8
702	20241119	093000	142185100	41850	41850	41850	41850	10
703	20241119	092900	141766600	41850	41850	41850	41850	2
704	20241119	092800	141682900	41850	41700	41850	41700	8
705	20241119	092700	141348850	41700	41700	41700	41700	0
706	20241119	092600	141348850	41700	41750	41750	41700	35
707	20241119	092500	139889300	41700	41700	41700	41700	19
708	20241119	092400	139097000	41700	41700	41700	41700	0
709	20241119	092300	139097000	41700	41700	41700	41700	16
710	20241119	092200	138429800	41700	41700	41700	41700	3
711	20241119	092100	138304700	41700	41850	41850	41700	7
712	20241119	092000	138012650	41850	41650	41850	41600	6
713	20241119	091900	137762600	41850	41850	41850	41850	1
714	20241119	091800	137720750	41600	41700	41700	41600	118
715	20241119	091700	132801750	41600	41600	41600	41600	76
716	20241119	091600	129640150	41600	41600	41600	41600	10
717	20241119	091500	129224150	41750	41450	41750	41450	45
718	20241119	091400	127347800	41450	41600	41600	41450	401
719	20241119	091300	110713300	41600	41650	41650	41600	173
720	20241119	091200	103514750	41650	41700	41750	41650	147
721	20241119	091100	97385500	41650	41750	42000	41650	19
722	20241119	091000	96592250	41550	41550	41550	41550	19
723	20241119	090900	95802800	41500	41650	41750	41500	244
724	20241119	090800	85661400	41700	41650	41700	41450	167
725	20241119	090700	78732400	41600	41900	42000	41600	316
726	20241119	090600	65527900	42050	41900	42050	41900	11
727	20241119	090500	65066100	41900	42150	42150	41900	6
728	20241119	090400	64814250	42150	42000	42150	42000	187
729	20241119	090300	56958750	42000	42050	42050	42000	435
730	20241119	090200	38688250	42050	42700	42700	42000	672
731	20241119	090100	10260800	42400	42400	42400	42400	172
732	20241119	090000	2968000	42400	42400	42400	42400	70