KissMeData/111770/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	200800	2877086100	39300	39300	39300	39300	2884
3	20241118	200700	2877086100	39300	39300	39300	39300	0
4	20241118	200600	2877086100	39300	39300	39300	39300	0
5	20241118	200500	2877086100	39300	39300	39300	39300	0
6	20241118	200400	2877086100	39300	39300	39300	39300	0
7	20241118	200300	2877086100	39300	39300	39300	39300	0
8	20241118	200200	2877086100	39300	39300	39300	39300	0
9	20241118	200100	2877086100	39300	39300	39300	39300	0
10	20241118	200000	2877086100	39300	39300	39300	39300	0
11	20241118	195900	2877086100	39300	39300	39300	39300	0
12	20241118	195800	2877086100	39300	39300	39300	39300	0
13	20241118	195700	2877086100	39300	39300	39300	39300	0
14	20241118	195600	2877086100	39300	39300	39300	39300	0
15	20241118	195500	2877086100	39300	39300	39300	39300	0
16	20241118	195400	2877086100	39300	39300	39300	39300	0
17	20241118	195300	2877086100	39300	39300	39300	39300	0
18	20241118	195200	2877086100	39300	39300	39300	39300	0
19	20241118	195100	2877086100	39300	39300	39300	39300	0
20	20241118	195000	2877086100	39300	39300	39300	39300	0
21	20241118	194900	2877086100	39300	39300	39300	39300	0
22	20241118	194800	2877086100	39300	39300	39300	39300	0
23	20241118	194700	2877086100	39300	39300	39300	39300	0
24	20241118	194600	2877086100	39300	39300	39300	39300	0
25	20241118	194500	2877086100	39300	39300	39300	39300	0
26	20241118	194400	2877086100	39300	39300	39300	39300	0
27	20241118	194300	2877086100	39300	39300	39300	39300	0
28	20241118	194200	2877086100	39300	39300	39300	39300	0
29	20241118	194100	2877086100	39300	39300	39300	39300	0
30	20241118	194000	2877086100	39300	39300	39300	39300	0
31	20241118	193900	2877086100	39300	39300	39300	39300	0
32	20241118	193800	2877086100	39300	39300	39300	39300	2884
33	20241118	193700	2877086100	39300	39300	39300	39300	0
34	20241118	193600	2877086100	39300	39300	39300	39300	0
35	20241118	193500	2877086100	39300	39300	39300	39300	0
36	20241118	193400	2877086100	39300	39300	39300	39300	0
37	20241118	193300	2877086100	39300	39300	39300	39300	0
38	20241118	193200	2877086100	39300	39300	39300	39300	0
39	20241118	193100	2877086100	39300	39300	39300	39300	0
40	20241118	193000	2877086100	39300	39300	39300	39300	0
41	20241118	192900	2877086100	39300	39300	39300	39300	0
42	20241118	192800	2877086100	39300	39300	39300	39300	0
43	20241118	192700	2877086100	39300	39300	39300	39300	0
44	20241118	192600	2877086100	39300	39300	39300	39300	0
45	20241118	192500	2877086100	39300	39300	39300	39300	0
46	20241118	192400	2877086100	39300	39300	39300	39300	0
47	20241118	192300	2877086100	39300	39300	39300	39300	0
48	20241118	192200	2877086100	39300	39300	39300	39300	0
49	20241118	192100	2877086100	39300	39300	39300	39300	0
50	20241118	192000	2877086100	39300	39300	39300	39300	0
51	20241118	191900	2877086100	39300	39300	39300	39300	0
52	20241118	191800	2877086100	39300	39300	39300	39300	0
53	20241118	191700	2877086100	39300	39300	39300	39300	0
54	20241118	191600	2877086100	39300	39300	39300	39300	0
55	20241118	191500	2877086100	39300	39300	39300	39300	0
56	20241118	191400	2877086100	39300	39300	39300	39300	0
57	20241118	191300	2877086100	39300	39300	39300	39300	0
58	20241118	191200	2877086100	39300	39300	39300	39300	0
59	20241118	191100	2877086100	39300	39300	39300	39300	0
60	20241118	191000	2877086100	39300	39300	39300	39300	0
61	20241118	190900	2877086100	39300	39300	39300	39300	0
62	20241118	190800	2877086100	39300	39300	39300	39300	2884
63	20241118	190700	2877086100	39300	39300	39300	39300	0
64	20241118	190600	2877086100	39300	39300	39300	39300	0
65	20241118	190500	2877086100	39300	39300	39300	39300	0
66	20241118	190400	2877086100	39300	39300	39300	39300	0
67	20241118	190300	2877086100	39300	39300	39300	39300	0
68	20241118	190200	2877086100	39300	39300	39300	39300	0
69	20241118	190100	2877086100	39300	39300	39300	39300	0
70	20241118	190000	2877086100	39300	39300	39300	39300	0
71	20241118	185900	2877086100	39300	39300	39300	39300	0
72	20241118	185800	2877086100	39300	39300	39300	39300	0
73	20241118	185700	2877086100	39300	39300	39300	39300	0
74	20241118	185600	2877086100	39300	39300	39300	39300	0
75	20241118	185500	2877086100	39300	39300	39300	39300	0
76	20241118	185400	2877086100	39300	39300	39300	39300	0
77	20241118	185300	2877086100	39300	39300	39300	39300	0
78	20241118	185200	2877086100	39300	39300	39300	39300	0
79	20241118	185100	2877086100	39300	39300	39300	39300	0
80	20241118	185000	2877086100	39300	39300	39300	39300	0
81	20241118	184900	2877086100	39300	39300	39300	39300	0
82	20241118	184800	2877086100	39300	39300	39300	39300	0
83	20241118	184700	2877086100	39300	39300	39300	39300	0
84	20241118	184600	2877086100	39300	39300	39300	39300	0
85	20241118	184500	2877086100	39300	39300	39300	39300	0
86	20241118	184400	2877086100	39300	39300	39300	39300	0
87	20241118	184300	2877086100	39300	39300	39300	39300	0
88	20241118	184200	2877086100	39300	39300	39300	39300	0
89	20241118	184100	2877086100	39300	39300	39300	39300	0
90	20241118	184000	2877086100	39300	39300	39300	39300	0
91	20241118	183900	2877086100	39300	39300	39300	39300	0
92	20241118	183800	2877086100	39300	39300	39300	39300	2884
93	20241118	183700	2877086100	39300	39300	39300	39300	0
94	20241118	183600	2877086100	39300	39300	39300	39300	0
95	20241118	183500	2877086100	39300	39300	39300	39300	0
96	20241118	183400	2877086100	39300	39300	39300	39300	0
97	20241118	183300	2877086100	39300	39300	39300	39300	0
98	20241118	183200	2877086100	39300	39300	39300	39300	0
99	20241118	183100	2877086100	39300	39300	39300	39300	0
100	20241118	183000	2877086100	39300	39300	39300	39300	0
101	20241118	182900	2877086100	39300	39300	39300	39300	0
102	20241118	182800	2877086100	39300	39300	39300	39300	0
103	20241118	182700	2877086100	39300	39300	39300	39300	0
104	20241118	182600	2877086100	39300	39300	39300	39300	0
105	20241118	182500	2877086100	39300	39300	39300	39300	0
106	20241118	182400	2877086100	39300	39300	39300	39300	0
107	20241118	182300	2877086100	39300	39300	39300	39300	0
108	20241118	182200	2877086100	39300	39300	39300	39300	0
109	20241118	182100	2877086100	39300	39300	39300	39300	0
110	20241118	182000	2877086100	39300	39300	39300	39300	0
111	20241118	181900	2877086100	39300	39300	39300	39300	0
112	20241118	181800	2877086100	39300	39300	39300	39300	0
113	20241118	181700	2877086100	39300	39300	39300	39300	0
114	20241118	181600	2877086100	39300	39300	39300	39300	0
115	20241118	181500	2877086100	39300	39300	39300	39300	0
116	20241118	181400	2877086100	39300	39300	39300	39300	0
117	20241118	181300	2877086100	39300	39300	39300	39300	0
118	20241118	181200	2877086100	39300	39300	39300	39300	0
119	20241118	181100	2877086100	39300	39300	39300	39300	0
120	20241118	181000	2877086100	39300	39300	39300	39300	0
121	20241118	180900	2877086100	39300	39300	39300	39300	0
122	20241118	180800	2877086100	39300	39300	39300	39300	2884
123	20241118	180700	2877086100	39300	39300	39300	39300	0
124	20241118	180600	2877086100	39300	39300	39300	39300	0
125	20241118	180500	2877086100	39300	39300	39300	39300	0
126	20241118	180400	2877086100	39300	39300	39300	39300	0
127	20241118	180300	2877086100	39300	39300	39300	39300	0
128	20241118	180200	2877086100	39300	39300	39300	39300	0
129	20241118	180100	2877086100	39300	39300	39300	39300	0
130	20241118	180000	2877086100	39300	39300	39300	39300	0
131	20241118	175900	2877086100	39300	39300	39300	39300	0
132	20241118	175800	2877086100	39300	39300	39300	39300	0
133	20241118	175700	2877086100	39300	39300	39300	39300	0
134	20241118	175600	2877086100	39300	39300	39300	39300	0
135	20241118	175500	2877086100	39300	39300	39300	39300	0
136	20241118	175400	2877086100	39300	39300	39300	39300	0
137	20241118	175300	2877086100	39300	39300	39300	39300	0
138	20241118	175200	2877086100	39300	39300	39300	39300	0
139	20241118	175100	2877086100	39300	39300	39300	39300	0
140	20241118	175000	2877086100	39300	39300	39300	39300	0
141	20241118	174900	2877086100	39300	39300	39300	39300	0
142	20241118	174800	2877086100	39300	39300	39300	39300	0
143	20241118	174700	2877086100	39300	39300	39300	39300	0
144	20241118	174600	2877086100	39300	39300	39300	39300	0
145	20241118	174500	2877086100	39300	39300	39300	39300	0
146	20241118	174400	2877086100	39300	39300	39300	39300	0
147	20241118	174300	2877086100	39300	39300	39300	39300	0
148	20241118	174200	2877086100	39300	39300	39300	39300	0
149	20241118	174100	2877086100	39300	39300	39300	39300	0
150	20241118	174000	2877086100	39300	39300	39300	39300	0
151	20241118	173900	2877086100	39300	39300	39300	39300	0
152	20241118	173800	2877086100	39300	39300	39300	39300	2884
153	20241118	173700	2877086100	39300	39300	39300	39300	0
154	20241118	173600	2877086100	39300	39300	39300	39300	0
155	20241118	173500	2877086100	39300	39300	39300	39300	0
156	20241118	173400	2877086100	39300	39300	39300	39300	0
157	20241118	173300	2877086100	39300	39300	39300	39300	0
158	20241118	173200	2877086100	39300	39300	39300	39300	0
159	20241118	173100	2877086100	39300	39300	39300	39300	0
160	20241118	173000	2877086100	39300	39300	39300	39300	0
161	20241118	172900	2877086100	39300	39300	39300	39300	0
162	20241118	172800	2877086100	39300	39300	39300	39300	0
163	20241118	172700	2877086100	39300	39300	39300	39300	0
164	20241118	172600	2877086100	39300	39300	39300	39300	0
165	20241118	172500	2877086100	39300	39300	39300	39300	0
166	20241118	172400	2877086100	39300	39300	39300	39300	0
167	20241118	172300	2877086100	39300	39300	39300	39300	0
168	20241118	172200	2877086100	39300	39300	39300	39300	0
169	20241118	172100	2877086100	39300	39300	39300	39300	0
170	20241118	172000	2877086100	39300	39300	39300	39300	0
171	20241118	171900	2877086100	39300	39300	39300	39300	0
172	20241118	171800	2877086100	39300	39300	39300	39300	0
173	20241118	171700	2877086100	39300	39300	39300	39300	0
174	20241118	171600	2877086100	39300	39300	39300	39300	0
175	20241118	171500	2877086100	39300	39300	39300	39300	0
176	20241118	171400	2877086100	39300	39300	39300	39300	0
177	20241118	171300	2877086100	39300	39300	39300	39300	0
178	20241118	171200	2877086100	39300	39300	39300	39300	0
179	20241118	171100	2877086100	39300	39300	39300	39300	0
180	20241118	171000	2877086100	39300	39300	39300	39300	0
181	20241118	170900	2877086100	39300	39300	39300	39300	0
182	20241118	170800	2877086100	39300	39300	39300	39300	2884
183	20241118	170700	2877086100	39300	39300	39300	39300	0
184	20241118	170600	2877086100	39300	39300	39300	39300	0
185	20241118	170500	2877086100	39300	39300	39300	39300	0
186	20241118	170400	2877086100	39300	39300	39300	39300	0
187	20241118	170300	2877086100	39300	39300	39300	39300	0
188	20241118	170200	2877086100	39300	39300	39300	39300	0
189	20241118	170100	2877086100	39300	39300	39300	39300	0
190	20241118	170000	2877086100	39300	39300	39300	39300	0
191	20241118	165900	2877086100	39300	39300	39300	39300	0
192	20241118	165800	2877086100	39300	39300	39300	39300	0
193	20241118	165700	2877086100	39300	39300	39300	39300	0
194	20241118	165600	2877086100	39300	39300	39300	39300	0
195	20241118	165500	2877086100	39300	39300	39300	39300	0
196	20241118	165400	2877086100	39300	39300	39300	39300	0
197	20241118	165300	2877086100	39300	39300	39300	39300	0
198	20241118	165200	2877086100	39300	39300	39300	39300	0
199	20241118	165100	2877086100	39300	39300	39300	39300	0
200	20241118	165000	2877086100	39300	39300	39300	39300	0
201	20241118	164900	2877086100	39300	39300	39300	39300	0
202	20241118	164800	2877086100	39300	39300	39300	39300	0
203	20241118	164700	2877086100	39300	39300	39300	39300	0
204	20241118	164600	2877086100	39300	39300	39300	39300	0
205	20241118	164500	2877086100	39300	39300	39300	39300	0
206	20241118	164400	2877086100	39300	39300	39300	39300	0
207	20241118	164300	2877086100	39300	39300	39300	39300	0
208	20241118	164200	2877086100	39300	39300	39300	39300	0
209	20241118	164100	2877086100	39300	39300	39300	39300	0
210	20241118	164000	2877086100	39300	39300	39300	39300	0
211	20241118	163900	2877086100	39300	39300	39300	39300	0
212	20241118	163800	2877086100	39300	39300	39300	39300	2884
213	20241118	163700	2877086100	39300	39300	39300	39300	0
214	20241118	163600	2877086100	39300	39300	39300	39300	0
215	20241118	163500	2877086100	39300	39300	39300	39300	0
216	20241118	163400	2877086100	39300	39300	39300	39300	0
217	20241118	163300	2877086100	39300	39300	39300	39300	0
218	20241118	163200	2877086100	39300	39300	39300	39300	0
219	20241118	163100	2877086100	39300	39300	39300	39300	0
220	20241118	163000	2877086100	39300	39300	39300	39300	0
221	20241118	162900	2877086100	39300	39300	39300	39300	0
222	20241118	162800	2877086100	39300	39300	39300	39300	0
223	20241118	162700	2877086100	39300	39300	39300	39300	0
224	20241118	162600	2877086100	39300	39300	39300	39300	0
225	20241118	162500	2877086100	39300	39300	39300	39300	0
226	20241118	162400	2877086100	39300	39300	39300	39300	0
227	20241118	162300	2877086100	39300	39300	39300	39300	0
228	20241118	162200	2877086100	39300	39300	39300	39300	0
229	20241118	162100	2877086100	39300	39300	39300	39300	0
230	20241118	162000	2877086100	39300	39300	39300	39300	0
231	20241118	161900	2877086100	39300	39300	39300	39300	0
232	20241118	161800	2877086100	39300	39300	39300	39300	0
233	20241118	161700	2877086100	39300	39300	39300	39300	0
234	20241118	161600	2877086100	39300	39300	39300	39300	0
235	20241118	161500	2877086100	39300	39300	39300	39300	0
236	20241118	161400	2877086100	39300	39300	39300	39300	0
237	20241118	161300	2877086100	39300	39300	39300	39300	0
238	20241118	161200	2877086100	39300	39300	39300	39300	0
239	20241118	161100	2877086100	39300	39300	39300	39300	0
240	20241118	161000	2877086100	39300	39300	39300	39300	0
241	20241118	160900	2877086100	39300	39300	39300	39300	0
242	20241118	160800	2877086100	39300	39300	39300	39300	2884
243	20241118	160700	2877086100	39300	39300	39300	39300	0
244	20241118	160600	2877086100	39300	39300	39300	39300	0
245	20241118	160500	2877086100	39300	39300	39300	39300	0
246	20241118	160400	2877086100	39300	39300	39300	39300	0
247	20241118	160300	2877086100	39300	39300	39300	39300	0
248	20241118	160200	2877086100	39300	39300	39300	39300	0
249	20241118	160100	2877086100	39300	39300	39300	39300	0
250	20241118	160000	2877086100	39300	39300	39300	39300	0
251	20241118	155900	2877086100	39300	39300	39300	39300	0
252	20241118	155800	2877086100	39300	39300	39300	39300	0
253	20241118	155700	2877086100	39300	39300	39300	39300	0
254	20241118	155600	2877086100	39300	39300	39300	39300	0
255	20241118	155500	2877086100	39300	39300	39300	39300	0
256	20241118	155400	2877086100	39300	39300	39300	39300	0
257	20241118	155300	2877086100	39300	39300	39300	39300	0
258	20241118	155200	2877086100	39300	39300	39300	39300	0
259	20241118	155100	2877086100	39300	39300	39300	39300	0
260	20241118	155000	2877086100	39300	39300	39300	39300	0
261	20241118	154900	2877086100	39300	39300	39300	39300	0
262	20241118	154800	2877086100	39300	39300	39300	39300	0
263	20241118	154700	2877086100	39300	39300	39300	39300	0
264	20241118	154600	2877086100	39300	39300	39300	39300	0
265	20241118	154500	2877086100	39300	39300	39300	39300	0
266	20241118	154400	2877086100	39300	39300	39300	39300	0
267	20241118	154300	2877086100	39300	39300	39300	39300	0
268	20241118	154200	2877086100	39300	39300	39300	39300	0
269	20241118	154100	2877086100	39300	39300	39300	39300	0
270	20241118	154000	2877086100	39300	39300	39300	39300	0
271	20241118	153900	2877086100	39300	39300	39300	39300	0
272	20241118	153800	2877086100	39300	39300	39300	39300	2884
273	20241118	153700	2877086100	39300	39300	39300	39300	0
274	20241118	153600	2877086100	39300	39300	39300	39300	0
275	20241118	153500	2877086100	39300	39300	39300	39300	0
276	20241118	153400	2877086100	39300	39300	39300	39300	0
277	20241118	153300	2877086100	39300	39300	39300	39300	0
278	20241118	153200	2877086100	39300	39300	39300	39300	0
279	20241118	153100	2877086100	39300	39300	39300	39300	0
280	20241118	153000	2877086100	39300	39300	39300	39300	2884
281	20241118	152900	2763744900	39000	39000	39000	39000	0
282	20241118	152800	2763744900	39000	39000	39000	39000	0
283	20241118	152700	2763744900	39000	39000	39000	39000	0
284	20241118	152600	2763744900	39000	39000	39000	39000	0
285	20241118	152500	2763744900	39000	39000	39000	39000	0
286	20241118	152400	2763744900	39000	39000	39000	39000	0
287	20241118	152300	2763744900	39000	39000	39000	39000	0
288	20241118	152200	2763744900	39000	39000	39000	39000	0
289	20241118	152100	2763744900	39000	39000	39000	39000	0
290	20241118	152000	2763744900	39000	39000	39000	39000	0
291	20241118	151900	2763744900	39000	39000	39050	39000	72
292	20241118	151800	2760936250	39050	39050	39050	39000	186
293	20241118	151700	2753674050	39000	39050	39050	39000	49
294	20241118	151600	2751762900	39050	39000	39050	39000	12
295	20241118	151500	2751294500	39000	39100	39100	39000	140
296	20241118	151400	2745829200	39100	39050	39100	39050	99
297	20241118	151300	2741963100	39050	39000	39050	39000	40
298	20241118	151200	2740402850	39100	39000	39100	38950	114
299	20241118	151100	2735958300	38950	39000	39050	38950	143
300	20241118	151000	2730386300	39000	38950	39000	38950	133
301	20241118	150900	2725202850	39000	38950	39000	38950	13
302	20241118	150800	2724696350	38950	39000	39050	38950	97
303	20241118	150700	2720914900	39050	39000	39150	38950	205
304	20241118	150600	2712914650	39000	39000	39100	38850	475
305	20241118	150500	2694392350	38850	39000	39000	38850	322
306	20241118	150400	2681842050	39050	39000	39050	39000	51
307	20241118	150300	2679852900	39000	39100	39100	39000	105
308	20241118	150200	2675752200	39050	39000	39150	39000	41
309	20241118	150100	2674152650	39000	39000	39150	38900	142
310	20241118	150000	2668618800	39000	39000	39100	38950	221
311	20241118	145900	2659998550	38950	38950	39000	38950	89
312	20241118	145800	2656531900	38950	38950	39000	38950	119
313	20241118	145700	2651893550	38950	38950	38950	38950	44
314	20241118	145600	2650179750	39000	38900	39100	38900	859
315	20241118	145500	2616690800	38900	38850	38900	38750	373
316	20241118	145400	2602207950	38900	38850	38900	38850	47
317	20241118	145300	2600381850	38850	38900	38900	38850	44
318	20241118	145200	2598670400	38900	38850	38900	38850	92
319	20241118	145100	2595092900	38850	38900	38900	38850	85
320	20241118	145000	2591788050	38900	38950	38950	38900	136
321	20241118	144900	2586497600	38900	38900	38950	38900	193
322	20241118	144800	2578982700	38900	38900	38950	38900	83
323	20241118	144700	2575753900	38900	38900	38900	38900	56
324	20241118	144600	2573575500	38900	38950	38950	38900	97
325	20241118	144500	2569797750	38950	38950	38950	38900	49
326	20241118	144400	2567889850	38950	38900	39000	38850	533
327	20241118	144300	2547114100	38850	38950	38950	38850	62
328	20241118	144200	2544703600	38950	38950	38950	38950	54
329	20241118	144100	2542600300	38950	38900	38950	38900	152
330	20241118	144000	2536682150	38900	38950	38950	38900	249
331	20241118	143900	2526991950	38950	39000	39000	38950	353
332	20241118	143800	2513227450	39050	38950	39050	38900	205
333	20241118	143700	2505240650	38950	39000	39000	38950	204
334	20241118	143600	2497292100	39000	39050	39050	39000	184
335	20241118	143500	2490114050	39000	39000	39000	39000	48
336	20241118	143400	2488242050	39000	38950	39050	38900	252
337	20241118	143300	2478423000	38950	38950	38950	38500	1212
338	20241118	143200	2431437300	39000	39000	39000	38950	11
339	20241118	143100	2431008500	39000	39050	39050	39000	64
340	20241118	143000	2428511500	39100	38900	39100	38900	1146
341	20241118	142900	2383782950	38900	38950	38950	38900	488
342	20241118	142800	2364779050	38950	38950	39000	38900	1717
343	20241118	142700	2297957000	38950	39000	39000	38950	67
344	20241118	142600	2295345000	39000	38950	39000	38950	121
345	20241118	142500	2290629900	38950	39000	39000	38950	49
346	20241118	142400	2288720700	38950	39000	39000	38950	59
347	20241118	142300	2286419900	39000	38950	39000	38950	94
348	20241118	142200	2282755650	38950	38950	39000	38950	99
349	20241118	142100	2278898850	38950	38950	39000	38950	50
350	20241118	142000	2276951300	38950	39000	39000	38950	206
351	20241118	141900	2268919300	38950	38950	38950	38950	84
352	20241118	141800	2265647500	38950	38950	38950	38950	61
353	20241118	141700	2263271550	38950	38950	38950	38950	108
354	20241118	141600	2259064950	38900	38950	38950	38900	34
355	20241118	141500	2257742050	38950	38950	39000	38900	706
356	20241118	141400	2230268600	38950	38950	39000	38950	103
357	20241118	141300	2226255050	39000	38950	39000	38950	118
358	20241118	141200	2221653900	38950	38950	38950	38950	424
359	20241118	141100	2205139100	38950	38950	39000	38950	579
360	20241118	141000	2182584450	39000	39050	39050	38950	2300
361	20241118	140900	2092812250	39050	39050	39050	39050	52
362	20241118	140800	2090781650	39050	39100	39150	39050	1092
363	20241118	140700	2048100400	39100	39100	39100	39100	111
364	20241118	140600	2043760300	39100	39100	39150	39100	375
365	20241118	140500	2029090400	39100	39100	39100	39100	123
366	20241118	140400	2024281100	39100	39100	39100	39100	64
367	20241118	140300	2021778700	39100	39150	39150	39100	353
368	20241118	140200	2007969600	39150	39150	39200	39150	195
369	20241118	140100	2000330350	39150	39150	39150	39150	99
370	20241118	140000	1996454500	39150	39150	39200	39150	153
371	20241118	135900	1990463550	39150	39150	39200	39150	72
372	20241118	135800	1987644700	39150	39150	39200	39150	165
373	20241118	135700	1981180850	39200	39200	39300	39200	326
374	20241118	135600	1968397450	39200	39200	39250	39200	864
375	20241118	135500	1934488850	39200	39200	39250	39200	182
376	20241118	135400	1927348700	39200	39200	39200	39200	62
377	20241118	135300	1924918300	39200	39200	39250	39200	105
378	20241118	135200	1920800600	39250	39200	39250	39200	65
379	20241118	135100	1918252250	39200	39200	39250	39200	150
380	20241118	135000	1912367250	39200	39200	39200	39200	108
381	20241118	134900	1908133650	39200	39200	39200	39200	70
382	20241118	134800	1905389650	39200	39200	39200	39200	55
383	20241118	134700	1903233650	39200	39150	39250	39150	141
384	20241118	134600	1897711500	39150	39150	39200	39150	57
385	20241118	134500	1895479900	39150	39150	39200	39150	72
386	20241118	134400	1892661050	39200	39150	39200	39150	124
387	20241118	134300	1887800700	39150	39150	39200	39150	117
388	20241118	134200	1883220050	39150	39150	39200	39150	71
389	20241118	134100	1880440350	39150	39200	39200	39150	86
390	20241118	134000	1877069900	39200	39150	39200	39150	102
391	20241118	133900	1873074200	39150	39150	39150	39150	63
392	20241118	133800	1870607750	39150	39200	39200	39150	56
393	20241118	133700	1868413750	39200	39150	39200	39150	133
394	20241118	133600	1863201800	39150	39200	39200	39150	57
395	20241118	133500	1860967450	39200	39200	39200	39200	56
396	20241118	133400	1858772250	39200	39200	39200	39200	69
397	20241118	133300	1856067450	39200	39150	39200	39150	109
398	20241118	133200	1851797850	39200	39200	39200	39150	55
399	20241118	133100	1849644350	39150	39200	39200	39150	150
400	20241118	133000	1843766300	39200	39250	39250	39150	66
401	20241118	132900	1841179200	39250	39150	39250	39150	130
402	20241118	132800	1836079350	39150	39150	39200	39150	120
403	20241118	132700	1831378100	39150	39150	39200	39150	101
404	20241118	132600	1827421500	39150	39200	39200	39150	59
405	20241118	132500	1825109550	39200	39150	39200	39150	108
406	20241118	132400	1820879150	39200	39250	39250	39200	56
407	20241118	132300	1818681850	39300	39200	39300	39200	360
408	20241118	132200	1804560700	39200	39150	39200	39150	89
409	20241118	132100	1801075350	39150	39200	39200	39150	113
410	20241118	132000	1796645850	39200	39200	39200	39200	106
411	20241118	131900	1792490650	39200	39250	39250	39200	253
412	20241118	131800	1782567850	39200	39200	39200	39200	73
413	20241118	131700	1779706250	39200	39250	39250	39200	232
414	20241118	131600	1770600400	39300	39300	39300	39300	53
415	20241118	131500	1768517500	39300	39300	39300	39300	71
416	20241118	131400	1765727200	39300	39300	39300	39250	82
417	20241118	131300	1762507050	39300	39300	39350	39300	46
418	20241118	131200	1760699200	39300	39250	39300	39250	140
419	20241118	131100	1755197750	39250	39300	39300	39250	107
420	20241118	131000	1750993650	39300	39300	39300	39300	67
421	20241118	130900	1748360550	39300	39300	39300	39300	153
422	20241118	130800	1742347650	39250	39250	39300	39250	173
423	20241118	130700	1735552400	39250	39300	39300	39250	102
424	20241118	130600	1731545300	39300	39300	39300	39300	51
425	20241118	130500	1729541000	39300	39300	39300	39300	59
426	20241118	130400	1727222300	39300	39300	39300	39300	163
427	20241118	130300	1720816400	39250	39300	39300	39250	57
428	20241118	130200	1718576350	39300	39350	39350	39300	52
429	20241118	130100	1716532650	39350	39300	39350	39300	282
430	20241118	130000	1705442300	39300	39300	39300	39300	57
431	20241118	125900	1703202200	39300	39300	39300	39300	96
432	20241118	125800	1699429400	39300	39300	39300	39300	46
433	20241118	125700	1697621600	39300	39250	39350	39250	356
434	20241118	125600	1683642700	39250	39300	39300	39250	481
435	20241118	125500	1664742300	39350	39350	39350	39350	83
436	20241118	125400	1661476250	39350	39350	39400	39350	41
437	20241118	125300	1659862850	39350	39350	39400	39350	166
438	20241118	125200	1653326700	39350	39400	39400	39350	59
439	20241118	125100	1651004750	39400	39400	39450	39400	55
440	20241118	125000	1648837500	39400	39350	39400	39350	81
441	20241118	124900	1645646900	39350	39350	39400	39350	63
442	20241118	124800	1643167600	39350	39350	39400	39300	87
443	20241118	124700	1639743700	39350	39400	39400	39350	637
444	20241118	124600	1614670900	39400	39400	39450	39400	851
445	20241118	124500	1581134800	39400	39400	39400	39400	46
446	20241118	124400	1579322400	39400	39400	39400	39400	32
447	20241118	124300	1578061600	39400	39400	39400	39400	20
448	20241118	124200	1577273600	39400	39400	39450	39400	127
449	20241118	124100	1572265500	39400	39450	39450	39400	60
450	20241118	124000	1569900450	39400	39400	39450	39400	279
451	20241118	123900	1558907800	39400	39400	39450	39400	151
452	20241118	123800	1552953100	39400	39400	39450	39400	69
453	20241118	123700	1550234300	39400	39450	39450	39400	110
454	20241118	123600	1545894850	39450	39450	39450	39450	38
455	20241118	123500	1544395750	39450	39400	39450	39400	211
456	20241118	123400	1536072500	39400	39450	39450	39400	149
457	20241118	123300	1530196050	39450	39450	39450	39450	40
458	20241118	123200	1528618050	39450	39500	39500	39450	132
459	20241118	123100	1523405850	39450	39500	39500	39450	54
460	20241118	123000	1521275350	39450	39450	39450	39450	66
461	20241118	122900	1518671650	39500	39500	39500	39450	159
462	20241118	122800	1512392800	39450	39450	39450	39450	51
463	20241118	122700	1510380850	39450	39450	39450	39450	11
464	20241118	122600	1509946900	39450	39450	39500	39450	42
465	20241118	122500	1508289800	39450	39500	39500	39450	135
466	20241118	122400	1502959000	39500	39350	39550	39350	124
467	20241118	122300	1498070650	39350	39400	39400	39350	107
468	20241118	122200	1493857050	39400	39400	39450	39350	186
469	20241118	122100	1486528700	39400	39450	39450	39400	37
470	20241118	122000	1485070850	39400	39400	39450	39400	146
471	20241118	121900	1479313850	39400	39450	39450	39400	20
472	20241118	121800	1478525600	39400	39400	39400	39400	35
473	20241118	121700	1477146600	39400	39400	39400	39350	48
474	20241118	121600	1475255500	39400	39400	39400	39350	299
475	20241118	121500	1463475500	39400	39450	39450	39400	22
476	20241118	121400	1462607650	39450	39450	39450	39450	94
477	20241118	121300	1458899350	39400	39450	39450	39400	271
478	20241118	121200	1448211000	39450	39450	39450	39450	12
479	20241118	121100	1447737600	39450	39450	39500	39450	40
480	20241118	121000	1446159550	39450	39450	39500	39450	274
481	20241118	120900	1435345800	39500	39450	39500	39450	71
482	20241118	120800	1432543550	39450	39450	39450	39450	45
483	20241118	120700	1430768300	39500	39450	39500	39450	120
484	20241118	120600	1426034150	39450	39550	39550	39450	716
485	20241118	120500	1397767100	39550	39550	39550	39550	68
486	20241118	120400	1395077700	39550	39550	39550	39550	5
487	20241118	120300	1394879950	39550	39600	39600	39550	152
488	20241118	120200	1388862400	39550	39550	39600	39550	202
489	20241118	120100	1380871250	39550	39550	39550	39550	99
490	20241118	120000	1376955800	39600	39600	39600	39600	280
491	20241118	115900	1365867800	39600	39600	39650	39600	153
492	20241118	115800	1359803350	39600	39700	39700	39500	5679
493	20241118	115700	1134598700	39700	39800	39800	39700	1849
494	20241118	115600	1061174750	39750	39750	39800	39750	109
495	20241118	115500	1056836800	39750	39750	39750	39750	34
496	20241118	115400	1055485300	39750	39800	39800	39750	59
497	20241118	115300	1053139900	39800	39800	39800	39800	36
498	20241118	115200	1051707100	39850	39750	39850	39750	120
499	20241118	115100	1046932700	39750	39800	39800	39750	110
500	20241118	115000	1042557750	39800	39850	39850	39800	107
501	20241118	114900	1038294050	39900	39850	39900	39850	11
502	20241118	114800	1037855650	39850	39750	39850	39750	91
503	20241118	114700	1034232600	39750	39750	39800	39750	49
504	20241118	114600	1032284700	39800	39750	39800	39750	110
505	20241118	114500	1027908900	39800	39750	39800	39750	139
506	20241118	114400	1022378450	39750	39750	39750	39750	42
507	20241118	114300	1020708950	39750	39750	39750	39750	52
508	20241118	114200	1018641950	39750	39800	39800	39750	41
509	20241118	114100	1017010450	39800	39750	39800	39750	88
510	20241118	114000	1013508500	39750	39750	39750	39750	54
511	20241118	113900	1011362000	39750	39800	39800	39750	42
512	20241118	113800	1009692200	39800	39800	39800	39800	35
513	20241118	113700	1008299200	39800	39750	39800	39750	189
514	20241118	113600	1000784100	39750	39800	39800	39750	43
515	20241118	113500	999073400	39850	39800	39850	39800	46
516	20241118	113400	997242400	39800	39800	39800	39750	65
517	20241118	113300	994655500	39800	39800	39800	39800	6
518	20241118	113200	994416700	39800	39800	39800	39800	54
519	20241118	113100	992267500	39800	39850	39850	39800	175
520	20241118	113000	985293900	39800	39800	39800	39800	58
521	20241118	112900	982985500	39800	39850	39850	39800	43
522	20241118	112800	981272050	39850	39850	39850	39850	133
523	20241118	112700	975972000	39850	39950	39950	39850	314
524	20241118	112600	963444600	39950	39950	39950	39950	6
525	20241118	112500	963204900	39950	39950	39950	39950	31
526	20241118	112400	961966450	39950	39950	39950	39950	4
527	20241118	112300	961806650	39950	40000	40000	39900	162
528	20241118	112200	955334500	40000	40000	40000	40000	11
529	20241118	112100	954894500	40000	40050	40050	40000	26
530	20241118	112000	953854000	40000	40000	40050	40000	47
531	20241118	111900	951973950	39950	39950	39950	39950	12
532	20241118	111800	951494550	40000	40000	40000	40000	20
533	20241118	111700	950694550	40050	40050	40050	40050	1
534	20241118	111600	950654500	40000	39950	40000	39950	133
535	20241118	111500	945334900	40000	40000	40000	40000	40
536	20241118	111400	943734900	40000	40000	40000	40000	25
537	20241118	111300	942734900	40000	40000	40000	40000	130
538	20241118	111200	937534900	39950	39950	39950	39950	9
539	20241118	111100	937175350	39950	40000	40000	39950	20
540	20241118	111000	936376300	39950	40000	40000	39950	135
541	20241118	110900	930976350	39950	40000	40050	39950	277
542	20241118	110800	919892300	40000	40000	40200	40000	478
543	20241118	110700	900719000	40050	40100	40100	40050	33
544	20241118	110600	899396800	40100	40100	40100	40100	5
545	20241118	110500	899196300	40100	40050	40100	40050	78
546	20241118	110400	896068700	40050	40050	40050	40050	16
547	20241118	110300	895427900	40050	40100	40100	40050	224
548	20241118	110200	886450800	40100	40100	40150	40100	127
549	20241118	110100	881352450	40100	40100	40100	40100	11
550	20241118	110000	880911350	40100	40100	40100	40100	15
551	20241118	105900	880309850	40100	40100	40100	40100	17
552	20241118	105800	879628150	40150	40100	40150	40100	105
553	20241118	105700	875412600	40100	40100	40100	40100	25
554	20241118	105600	874410100	40100	40100	40100	40100	9
555	20241118	105500	874049200	40100	40100	40100	40100	14
556	20241118	105400	873487800	40150	40100	40150	40100	144
557	20241118	105300	867708450	40100	40100	40100	40100	14
558	20241118	105200	867147050	40100	40100	40100	40100	13
559	20241118	105100	866625750	40150	40100	40150	40100	117
560	20241118	105000	861928400	40100	40100	40150	40100	17
561	20241118	104900	861246650	40100	40100	40100	40100	18
562	20241118	104800	860524850	40100	40100	40100	40100	15
563	20241118	104700	859923350	40150	40300	40300	40150	905
564	20241118	104600	823535500	40250	40250	40250	40250	4
565	20241118	104500	823374500	40250	40250	40250	40250	17
566	20241118	104400	822690250	40300	40250	40300	40250	18
567	20241118	104300	821965700	40300	40250	40300	40250	84
568	20241118	104200	818580650	40250	40250	40300	40250	46
569	20241118	104100	816728150	40250	40300	40300	40250	86
570	20241118	104000	813262700	40300	40350	40350	40300	54
571	20241118	103900	811085850	40350	40200	40350	40150	124
572	20241118	103800	806099000	40200	40200	40200	40200	22
573	20241118	103700	805214600	40200	40200	40200	40200	19
574	20241118	103600	804450800	40250	40200	40250	40200	118
575	20241118	103500	799702200	40200	40200	40200	40200	11
576	20241118	103400	799260000	40200	40200	40200	40200	10
577	20241118	103300	798858000	40200	40200	40200	40200	15
578	20241118	103200	798255000	40150	40100	40150	40100	186
579	20241118	103100	790787250	40100	40150	40150	40100	100
580	20241118	103000	786772550	40150	40200	40200	40150	136
581	20241118	102900	781305650	40150	40150	40150	40150	34
582	20241118	102800	779940550	40100	40150	40150	40100	2
583	20241118	102700	779860300	40150	40150	40150	40150	201
584	20241118	102600	771790150	40200	40250	40250	40200	304
585	20241118	102500	759564350	40200	40200	40200	40200	27
586	20241118	102400	758478950	40200	40200	40200	40200	31
587	20241118	102300	757232750	40200	40200	40200	40200	5
588	20241118	102200	757031750	40200	40250	40250	40200	139
589	20241118	102100	751438700	40200	40200	40200	40150	99
590	20241118	102000	747459800	40200	40100	40200	40100	72
591	20241118	101900	744565600	40100	40000	40150	40000	206
592	20241118	101800	736310850	40000	40000	40000	40000	19
593	20241118	101700	735550850	40000	40000	40000	40000	30
594	20241118	101600	734350850	40050	40050	40050	40050	13
595	20241118	101500	733830200	40050	40050	40100	40050	131
596	20241118	101400	728578100	40050	40050	40050	40050	28
597	20241118	101300	727456700	40050	40050	40050	40050	54
598	20241118	101200	725294000	40050	40100	40100	40050	25
599	20241118	101100	724292200	40150	40050	40250	40050	138
600	20241118	101000	718751200	40050	40050	40050	40050	20
601	20241118	100900	717950200	40100	40100	40100	40100	44
602	20241118	100800	716185800	40100	40050	40100	40050	69
603	20241118	100700	713418950	40100	40050	40100	40050	150
604	20241118	100600	707404050	40100	40200	40200	40100	224
605	20241118	100500	698400450	40200	40200	40250	40200	29
606	20241118	100400	697234400	40200	40250	40250	40200	412
607	20241118	100300	680652800	40250	40200	40250	40200	61
608	20241118	100200	678199000	40200	40200	40250	40200	78
609	20241118	100100	675063350	40050	40300	40300	40050	584
610	20241118	100000	651573550	40300	40300	40350	40300	116
611	20241118	095900	646894350	40300	40350	40350	40300	155
612	20241118	095800	640640750	40350	40350	40350	40350	61
613	20241118	095700	638179400	40400	40300	40400	40300	46
614	20241118	095600	636323900	40300	40350	40350	40300	15
615	20241118	095500	635718700	40350	40300	40350	40300	54
616	20241118	095400	633541100	40300	40350	40350	40300	19
617	20241118	095300	632774550	40350	40350	40350	40300	113
618	20241118	095200	628215750	40350	40350	40350	40350	11
619	20241118	095100	627771900	40350	40350	40350	40300	138
620	20241118	095000	622203650	40300	40300	40300	40300	28
621	20241118	094900	621075250	40350	40300	40350	40300	94
622	20241118	094800	617282450	40300	40350	40350	40300	83
623	20241118	094700	613933600	40400	40450	40500	40350	306
624	20241118	094600	601555600	40400	40450	40450	40400	39
625	20241118	094500	599979850	40450	40450	40450	40400	13
626	20241118	094400	599454050	40450	40450	40450	40400	153
627	20241118	094300	593265850	40400	40400	40400	40400	45
628	20241118	094200	591447850	40400	40300	40400	40300	233
629	20241118	094100	582048650	40300	40350	40350	40300	7
630	20241118	094000	581766500	40300	40300	40350	40300	47
631	20241118	093900	579872300	40300	40300	40350	40300	71
632	20241118	093800	577010950	40350	40300	40350	40300	31
633	20241118	093700	575761250	40300	40250	40300	40250	105
634	20241118	093600	571530550	40400	40400	40450	40250	334
635	20241118	093500	558022650	40400	40300	40400	40250	562
636	20241118	093400	535350800	40300	40450	40450	40300	356
637	20241118	093300	520982850	40500	40450	40500	40450	107
638	20241118	093200	516649500	40500	40500	40500	40450	236
639	20241118	093100	507101400	40500	40550	40550	40500	28
640	20241118	093000	505966250	40600	40550	40600	40550	17
641	20241118	092900	505276850	40550	40500	40600	40500	236
642	20241118	092800	495700950	40500	40500	40500	40500	31
643	20241118	092700	494445450	40500	40400	40500	40400	187
644	20241118	092600	486877650	40400	40300	40450	40300	207
645	20241118	092500	478516450	40300	40250	40350	40250	34
646	20241118	092400	477145650	40250	40250	40250	40250	16
647	20241118	092300	476501650	40250	40300	40400	40250	251
648	20241118	092200	466370400	40300	40300	40300	40300	31
649	20241118	092100	465121100	40300	40250	40350	40250	434
650	20241118	092000	447610200	40250	40100	40250	40000	1792
651	20241118	091900	375766150	40100	40200	40250	40100	86
652	20241118	091800	372309300	40250	40200	40350	40100	376
653	20241118	091700	357165400	40200	39850	40200	39850	739
654	20241118	091600	327544800	39850	39850	40050	39850	518
655	20241118	091500	306801700	40000	40000	40050	39850	506
656	20241118	091400	286571000	39900	39900	39900	39900	68
657	20241118	091300	283857800	39950	40000	40050	39900	193
658	20241118	091200	276138250	40000	40050	40050	39900	1631
659	20241118	091100	210930600	40100	39900	40100	39850	969
660	20241118	091000	172135950	39850	39900	39900	39850	172
661	20241118	090900	165276250	39900	39850	39950	39850	10
662	20241118	090800	164877100	40000	39900	40000	39800	148
663	20241118	090700	158967050	39750	39700	39850	39700	120
664	20241118	090600	154186250	39700	39750	39800	39700	350
665	20241118	090500	140272300	39650	39600	39700	39300	857
666	20241118	090400	106316500	39500	39500	39600	39350	119
667	20241118	090300	101621050	39600	39500	39600	39500	278
668	20241118	090200	90634400	39500	39200	39500	39100	264
669	20241118	090100	80259250	39250	39300	39450	39050	797
670	20241118	090000	49008800	39250	39150	39550	39050	1097