KissMeData/207940/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	203200	80538482000	916000	916000	916000	916000	9342
3	20241118	203100	80538482000	916000	916000	916000	916000	0
4	20241118	203000	80538482000	916000	916000	916000	916000	0
5	20241118	202900	80538482000	916000	916000	916000	916000	0
6	20241118	202800	80538482000	916000	916000	916000	916000	0
7	20241118	202700	80538482000	916000	916000	916000	916000	0
8	20241118	202600	80538482000	916000	916000	916000	916000	0
9	20241118	202500	80538482000	916000	916000	916000	916000	0
10	20241118	202400	80538482000	916000	916000	916000	916000	0
11	20241118	202300	80538482000	916000	916000	916000	916000	0
12	20241118	202200	80538482000	916000	916000	916000	916000	0
13	20241118	202100	80538482000	916000	916000	916000	916000	0
14	20241118	202000	80538482000	916000	916000	916000	916000	0
15	20241118	201900	80538482000	916000	916000	916000	916000	0
16	20241118	201800	80538482000	916000	916000	916000	916000	0
17	20241118	201700	80538482000	916000	916000	916000	916000	0
18	20241118	201600	80538482000	916000	916000	916000	916000	0
19	20241118	201500	80538482000	916000	916000	916000	916000	0
20	20241118	201400	80538482000	916000	916000	916000	916000	0
21	20241118	201300	80538482000	916000	916000	916000	916000	0
22	20241118	201200	80538482000	916000	916000	916000	916000	0
23	20241118	201100	80538482000	916000	916000	916000	916000	0
24	20241118	201000	80538482000	916000	916000	916000	916000	0
25	20241118	200900	80538482000	916000	916000	916000	916000	0
26	20241118	200800	80538482000	916000	916000	916000	916000	0
27	20241118	200700	80538482000	916000	916000	916000	916000	0
28	20241118	200600	80538482000	916000	916000	916000	916000	0
29	20241118	200500	80538482000	916000	916000	916000	916000	0
30	20241118	200400	80538482000	916000	916000	916000	916000	0
31	20241118	200300	80538482000	916000	916000	916000	916000	0
32	20241118	200200	80538482000	916000	916000	916000	916000	9342
33	20241118	200100	80538482000	916000	916000	916000	916000	0
34	20241118	200000	80538482000	916000	916000	916000	916000	0
35	20241118	195900	80538482000	916000	916000	916000	916000	0
36	20241118	195800	80538482000	916000	916000	916000	916000	0
37	20241118	195700	80538482000	916000	916000	916000	916000	0
38	20241118	195600	80538482000	916000	916000	916000	916000	0
39	20241118	195500	80538482000	916000	916000	916000	916000	0
40	20241118	195400	80538482000	916000	916000	916000	916000	0
41	20241118	195300	80538482000	916000	916000	916000	916000	0
42	20241118	195200	80538482000	916000	916000	916000	916000	0
43	20241118	195100	80538482000	916000	916000	916000	916000	0
44	20241118	195000	80538482000	916000	916000	916000	916000	0
45	20241118	194900	80538482000	916000	916000	916000	916000	0
46	20241118	194800	80538482000	916000	916000	916000	916000	0
47	20241118	194700	80538482000	916000	916000	916000	916000	0
48	20241118	194600	80538482000	916000	916000	916000	916000	0
49	20241118	194500	80538482000	916000	916000	916000	916000	0
50	20241118	194400	80538482000	916000	916000	916000	916000	0
51	20241118	194300	80538482000	916000	916000	916000	916000	0
52	20241118	194200	80538482000	916000	916000	916000	916000	0
53	20241118	194100	80538482000	916000	916000	916000	916000	0
54	20241118	194000	80538482000	916000	916000	916000	916000	0
55	20241118	193900	80538482000	916000	916000	916000	916000	0
56	20241118	193800	80538482000	916000	916000	916000	916000	0
57	20241118	193700	80538482000	916000	916000	916000	916000	0
58	20241118	193600	80538482000	916000	916000	916000	916000	0
59	20241118	193500	80538482000	916000	916000	916000	916000	0
60	20241118	193400	80538482000	916000	916000	916000	916000	0
61	20241118	193300	80538482000	916000	916000	916000	916000	0
62	20241118	193200	80538482000	916000	916000	916000	916000	9342
63	20241118	193100	80538482000	916000	916000	916000	916000	0
64	20241118	193000	80538482000	916000	916000	916000	916000	0
65	20241118	192900	80538482000	916000	916000	916000	916000	0
66	20241118	192800	80538482000	916000	916000	916000	916000	0
67	20241118	192700	80538482000	916000	916000	916000	916000	0
68	20241118	192600	80538482000	916000	916000	916000	916000	0
69	20241118	192500	80538482000	916000	916000	916000	916000	0
70	20241118	192400	80538482000	916000	916000	916000	916000	0
71	20241118	192300	80538482000	916000	916000	916000	916000	0
72	20241118	192200	80538482000	916000	916000	916000	916000	0
73	20241118	192100	80538482000	916000	916000	916000	916000	0
74	20241118	192000	80538482000	916000	916000	916000	916000	0
75	20241118	191900	80538482000	916000	916000	916000	916000	0
76	20241118	191800	80538482000	916000	916000	916000	916000	0
77	20241118	191700	80538482000	916000	916000	916000	916000	0
78	20241118	191600	80538482000	916000	916000	916000	916000	0
79	20241118	191500	80538482000	916000	916000	916000	916000	0
80	20241118	191400	80538482000	916000	916000	916000	916000	0
81	20241118	191300	80538482000	916000	916000	916000	916000	0
82	20241118	191200	80538482000	916000	916000	916000	916000	0
83	20241118	191100	80538482000	916000	916000	916000	916000	0
84	20241118	191000	80538482000	916000	916000	916000	916000	0
85	20241118	190900	80538482000	916000	916000	916000	916000	0
86	20241118	190800	80538482000	916000	916000	916000	916000	0
87	20241118	190700	80538482000	916000	916000	916000	916000	0
88	20241118	190600	80538482000	916000	916000	916000	916000	0
89	20241118	190500	80538482000	916000	916000	916000	916000	0
90	20241118	190400	80538482000	916000	916000	916000	916000	0
91	20241118	190300	80538482000	916000	916000	916000	916000	0
92	20241118	190200	80538482000	916000	916000	916000	916000	9342
93	20241118	190100	80538482000	916000	916000	916000	916000	0
94	20241118	190000	80538482000	916000	916000	916000	916000	0
95	20241118	185900	80538482000	916000	916000	916000	916000	0
96	20241118	185800	80538482000	916000	916000	916000	916000	0
97	20241118	185700	80538482000	916000	916000	916000	916000	0
98	20241118	185600	80538482000	916000	916000	916000	916000	0
99	20241118	185500	80538482000	916000	916000	916000	916000	0
100	20241118	185400	80538482000	916000	916000	916000	916000	0
101	20241118	185300	80538482000	916000	916000	916000	916000	0
102	20241118	185200	80538482000	916000	916000	916000	916000	0
103	20241118	185100	80538482000	916000	916000	916000	916000	0
104	20241118	185000	80538482000	916000	916000	916000	916000	0
105	20241118	184900	80538482000	916000	916000	916000	916000	0
106	20241118	184800	80538482000	916000	916000	916000	916000	0
107	20241118	184700	80538482000	916000	916000	916000	916000	0
108	20241118	184600	80538482000	916000	916000	916000	916000	0
109	20241118	184500	80538482000	916000	916000	916000	916000	0
110	20241118	184400	80538482000	916000	916000	916000	916000	0
111	20241118	184300	80538482000	916000	916000	916000	916000	0
112	20241118	184200	80538482000	916000	916000	916000	916000	0
113	20241118	184100	80538482000	916000	916000	916000	916000	0
114	20241118	184000	80538482000	916000	916000	916000	916000	0
115	20241118	183900	80538482000	916000	916000	916000	916000	0
116	20241118	183800	80538482000	916000	916000	916000	916000	0
117	20241118	183700	80538482000	916000	916000	916000	916000	0
118	20241118	183600	80538482000	916000	916000	916000	916000	0
119	20241118	183500	80538482000	916000	916000	916000	916000	0
120	20241118	183400	80538482000	916000	916000	916000	916000	0
121	20241118	183300	80538482000	916000	916000	916000	916000	0
122	20241118	183200	80538482000	916000	916000	916000	916000	9342
123	20241118	183100	80538482000	916000	916000	916000	916000	0
124	20241118	183000	80538482000	916000	916000	916000	916000	0
125	20241118	182900	80538482000	916000	916000	916000	916000	0
126	20241118	182800	80538482000	916000	916000	916000	916000	0
127	20241118	182700	80538482000	916000	916000	916000	916000	0
128	20241118	182600	80538482000	916000	916000	916000	916000	0
129	20241118	182500	80538482000	916000	916000	916000	916000	0
130	20241118	182400	80538482000	916000	916000	916000	916000	0
131	20241118	182300	80538482000	916000	916000	916000	916000	0
132	20241118	182200	80538482000	916000	916000	916000	916000	0
133	20241118	182100	80538482000	916000	916000	916000	916000	0
134	20241118	182000	80538482000	916000	916000	916000	916000	0
135	20241118	181900	80538482000	916000	916000	916000	916000	0
136	20241118	181800	80538482000	916000	916000	916000	916000	0
137	20241118	181700	80538482000	916000	916000	916000	916000	0
138	20241118	181600	80538482000	916000	916000	916000	916000	0
139	20241118	181500	80538482000	916000	916000	916000	916000	0
140	20241118	181400	80538482000	916000	916000	916000	916000	0
141	20241118	181300	80538482000	916000	916000	916000	916000	0
142	20241118	181200	80538482000	916000	916000	916000	916000	0
143	20241118	181100	80538482000	916000	916000	916000	916000	0
144	20241118	181000	80538482000	916000	916000	916000	916000	0
145	20241118	180900	80538482000	916000	916000	916000	916000	0
146	20241118	180800	80538482000	916000	916000	916000	916000	0
147	20241118	180700	80538482000	916000	916000	916000	916000	0
148	20241118	180600	80538482000	916000	916000	916000	916000	0
149	20241118	180500	80538482000	916000	916000	916000	916000	0
150	20241118	180400	80538482000	916000	916000	916000	916000	0
151	20241118	180300	80538482000	916000	916000	916000	916000	0
152	20241118	180200	80538482000	916000	916000	916000	916000	9342
153	20241118	180100	80538482000	916000	916000	916000	916000	0
154	20241118	180000	80538482000	916000	916000	916000	916000	0
155	20241118	175900	80538482000	916000	916000	916000	916000	0
156	20241118	175800	80538482000	916000	916000	916000	916000	0
157	20241118	175700	80538482000	916000	916000	916000	916000	0
158	20241118	175600	80538482000	916000	916000	916000	916000	0
159	20241118	175500	80538482000	916000	916000	916000	916000	0
160	20241118	175400	80538482000	916000	916000	916000	916000	0
161	20241118	175300	80538482000	916000	916000	916000	916000	0
162	20241118	175200	80538482000	916000	916000	916000	916000	0
163	20241118	175100	80538482000	916000	916000	916000	916000	0
164	20241118	175000	80538482000	916000	916000	916000	916000	0
165	20241118	174900	80538482000	916000	916000	916000	916000	0
166	20241118	174800	80538482000	916000	916000	916000	916000	0
167	20241118	174700	80538482000	916000	916000	916000	916000	0
168	20241118	174600	80538482000	916000	916000	916000	916000	0
169	20241118	174500	80538482000	916000	916000	916000	916000	0
170	20241118	174400	80538482000	916000	916000	916000	916000	0
171	20241118	174300	80538482000	916000	916000	916000	916000	0
172	20241118	174200	80538482000	916000	916000	916000	916000	0
173	20241118	174100	80538482000	916000	916000	916000	916000	0
174	20241118	174000	80538482000	916000	916000	916000	916000	0
175	20241118	173900	80538482000	916000	916000	916000	916000	0
176	20241118	173800	80538482000	916000	916000	916000	916000	0
177	20241118	173700	80538482000	916000	916000	916000	916000	0
178	20241118	173600	80538482000	916000	916000	916000	916000	0
179	20241118	173500	80538482000	916000	916000	916000	916000	0
180	20241118	173400	80538482000	916000	916000	916000	916000	0
181	20241118	173300	80538482000	916000	916000	916000	916000	0
182	20241118	173200	80538482000	916000	916000	916000	916000	9342
183	20241118	173100	80538482000	916000	916000	916000	916000	0
184	20241118	173000	80538482000	916000	916000	916000	916000	0
185	20241118	172900	80538482000	916000	916000	916000	916000	0
186	20241118	172800	80538482000	916000	916000	916000	916000	0
187	20241118	172700	80538482000	916000	916000	916000	916000	0
188	20241118	172600	80538482000	916000	916000	916000	916000	0
189	20241118	172500	80538482000	916000	916000	916000	916000	0
190	20241118	172400	80538482000	916000	916000	916000	916000	0
191	20241118	172300	80538482000	916000	916000	916000	916000	0
192	20241118	172200	80538482000	916000	916000	916000	916000	0
193	20241118	172100	80538482000	916000	916000	916000	916000	0
194	20241118	172000	80538482000	916000	916000	916000	916000	0
195	20241118	171900	80538482000	916000	916000	916000	916000	0
196	20241118	171800	80538482000	916000	916000	916000	916000	0
197	20241118	171700	80538482000	916000	916000	916000	916000	0
198	20241118	171600	80538482000	916000	916000	916000	916000	0
199	20241118	171500	80538482000	916000	916000	916000	916000	0
200	20241118	171400	80538482000	916000	916000	916000	916000	0
201	20241118	171300	80538482000	916000	916000	916000	916000	0
202	20241118	171200	80538482000	916000	916000	916000	916000	0
203	20241118	171100	80538482000	916000	916000	916000	916000	0
204	20241118	171000	80538482000	916000	916000	916000	916000	0
205	20241118	170900	80538482000	916000	916000	916000	916000	0
206	20241118	170800	80538482000	916000	916000	916000	916000	0
207	20241118	170700	80538482000	916000	916000	916000	916000	0
208	20241118	170600	80538482000	916000	916000	916000	916000	0
209	20241118	170500	80538482000	916000	916000	916000	916000	0
210	20241118	170400	80538482000	916000	916000	916000	916000	0
211	20241118	170300	80538482000	916000	916000	916000	916000	0
212	20241118	170200	80538482000	916000	916000	916000	916000	9342
213	20241118	170100	80538482000	916000	916000	916000	916000	0
214	20241118	170000	80538482000	916000	916000	916000	916000	0
215	20241118	165900	80538482000	916000	916000	916000	916000	0
216	20241118	165800	80538482000	916000	916000	916000	916000	0
217	20241118	165700	80538482000	916000	916000	916000	916000	0
218	20241118	165600	80538482000	916000	916000	916000	916000	0
219	20241118	165500	80538482000	916000	916000	916000	916000	0
220	20241118	165400	80538482000	916000	916000	916000	916000	0
221	20241118	165300	80538482000	916000	916000	916000	916000	0
222	20241118	165200	80538482000	916000	916000	916000	916000	0
223	20241118	165100	80538482000	916000	916000	916000	916000	0
224	20241118	165000	80538482000	916000	916000	916000	916000	0
225	20241118	164900	80538482000	916000	916000	916000	916000	0
226	20241118	164800	80538482000	916000	916000	916000	916000	0
227	20241118	164700	80538482000	916000	916000	916000	916000	0
228	20241118	164600	80538482000	916000	916000	916000	916000	0
229	20241118	164500	80538482000	916000	916000	916000	916000	0
230	20241118	164400	80538482000	916000	916000	916000	916000	0
231	20241118	164300	80538482000	916000	916000	916000	916000	0
232	20241118	164200	80538482000	916000	916000	916000	916000	0
233	20241118	164100	80538482000	916000	916000	916000	916000	0
234	20241118	164000	80538482000	916000	916000	916000	916000	0
235	20241118	163900	80538482000	916000	916000	916000	916000	0
236	20241118	163800	80538482000	916000	916000	916000	916000	0
237	20241118	163700	80538482000	916000	916000	916000	916000	0
238	20241118	163600	80538482000	916000	916000	916000	916000	0
239	20241118	163500	80538482000	916000	916000	916000	916000	0
240	20241118	163400	80538482000	916000	916000	916000	916000	0
241	20241118	163300	80538482000	916000	916000	916000	916000	0
242	20241118	163200	80538482000	916000	916000	916000	916000	9342
243	20241118	163100	80538482000	916000	916000	916000	916000	0
244	20241118	163000	80538482000	916000	916000	916000	916000	0
245	20241118	162900	80538482000	916000	916000	916000	916000	0
246	20241118	162800	80538482000	916000	916000	916000	916000	0
247	20241118	162700	80538482000	916000	916000	916000	916000	0
248	20241118	162600	80538482000	916000	916000	916000	916000	0
249	20241118	162500	80538482000	916000	916000	916000	916000	0
250	20241118	162400	80538482000	916000	916000	916000	916000	0
251	20241118	162300	80538482000	916000	916000	916000	916000	0
252	20241118	162200	80538482000	916000	916000	916000	916000	0
253	20241118	162100	80538482000	916000	916000	916000	916000	0
254	20241118	162000	80538482000	916000	916000	916000	916000	0
255	20241118	161900	80538482000	916000	916000	916000	916000	0
256	20241118	161800	80538482000	916000	916000	916000	916000	0
257	20241118	161700	80538482000	916000	916000	916000	916000	0
258	20241118	161600	80538482000	916000	916000	916000	916000	0
259	20241118	161500	80538482000	916000	916000	916000	916000	0
260	20241118	161400	80538482000	916000	916000	916000	916000	0
261	20241118	161300	80538482000	916000	916000	916000	916000	0
262	20241118	161200	80538482000	916000	916000	916000	916000	0
263	20241118	161100	80538482000	916000	916000	916000	916000	0
264	20241118	161000	80538482000	916000	916000	916000	916000	0
265	20241118	160900	80538482000	916000	916000	916000	916000	0
266	20241118	160800	80538482000	916000	916000	916000	916000	0
267	20241118	160700	80538482000	916000	916000	916000	916000	0
268	20241118	160600	80538482000	916000	916000	916000	916000	0
269	20241118	160500	80538482000	916000	916000	916000	916000	0
270	20241118	160400	80538482000	916000	916000	916000	916000	0
271	20241118	160300	80538482000	916000	916000	916000	916000	0
272	20241118	160200	80538482000	916000	916000	916000	916000	9342
273	20241118	160100	80538482000	916000	916000	916000	916000	0
274	20241118	160000	80538482000	916000	916000	916000	916000	0
275	20241118	155900	80538482000	916000	916000	916000	916000	0
276	20241118	155800	80538482000	916000	916000	916000	916000	0
277	20241118	155700	80538482000	916000	916000	916000	916000	0
278	20241118	155600	80538482000	916000	916000	916000	916000	0
279	20241118	155500	80538482000	916000	916000	916000	916000	0
280	20241118	155400	80538482000	916000	916000	916000	916000	0
281	20241118	155300	80538482000	916000	916000	916000	916000	0
282	20241118	155200	80538482000	916000	916000	916000	916000	0
283	20241118	155100	80538482000	916000	916000	916000	916000	0
284	20241118	155000	80538482000	916000	916000	916000	916000	0
285	20241118	154900	80538482000	916000	916000	916000	916000	0
286	20241118	154800	80538482000	916000	916000	916000	916000	0
287	20241118	154700	80538482000	916000	916000	916000	916000	0
288	20241118	154600	80538482000	916000	916000	916000	916000	0
289	20241118	154500	80538482000	916000	916000	916000	916000	0
290	20241118	154400	80538482000	916000	916000	916000	916000	0
291	20241118	154300	80538482000	916000	916000	916000	916000	0
292	20241118	154200	80538482000	916000	916000	916000	916000	0
293	20241118	154100	80538482000	916000	916000	916000	916000	0
294	20241118	154000	80538482000	916000	916000	916000	916000	0
295	20241118	153900	80538482000	916000	916000	916000	916000	0
296	20241118	153800	80538482000	916000	916000	916000	916000	0
297	20241118	153700	80538482000	916000	916000	916000	916000	0
298	20241118	153600	80538482000	916000	916000	916000	916000	0
299	20241118	153500	80538482000	916000	916000	916000	916000	0
300	20241118	153400	80538482000	916000	916000	916000	916000	0
301	20241118	153300	80538482000	916000	916000	916000	916000	0
302	20241118	153200	80538482000	916000	916000	916000	916000	9342
303	20241118	153100	80538482000	916000	916000	916000	916000	0
304	20241118	153000	80538482000	916000	916000	916000	916000	9342
305	20241118	152900	71981210000	916000	916000	916000	916000	0
306	20241118	152800	71981210000	916000	916000	916000	916000	0
307	20241118	152700	71981210000	916000	916000	916000	916000	0
308	20241118	152600	71981210000	916000	916000	916000	916000	0
309	20241118	152500	71981210000	916000	916000	916000	916000	0
310	20241118	152400	71981210000	916000	916000	916000	916000	0
311	20241118	152300	71981210000	916000	916000	916000	916000	0
312	20241118	152200	71981210000	916000	916000	916000	916000	0
313	20241118	152100	71981210000	916000	916000	916000	916000	0
314	20241118	152000	71981210000	916000	916000	916000	916000	0
315	20241118	151900	71981210000	916000	915000	916000	915000	149
316	20241118	151800	71844837000	916000	915000	916000	915000	482
317	20241118	151700	71403727000	915000	916000	917000	915000	267
318	20241118	151600	71159302000	916000	916000	917000	916000	227
319	20241118	151500	70951335000	917000	916000	917000	916000	369
320	20241118	151400	70613309000	916000	916000	917000	916000	173
321	20241118	151300	70454823000	916000	916000	917000	916000	257
322	20241118	151200	70219181000	916000	916000	917000	916000	342
323	20241118	151100	69905643000	916000	916000	917000	916000	57
324	20241118	151000	69853422000	916000	917000	917000	916000	84
325	20241118	150900	69776455000	916000	916000	917000	916000	342
326	20241118	150800	69462880000	916000	916000	917000	916000	76
327	20241118	150700	69393248000	916000	916000	917000	916000	102
328	20241118	150600	69299807000	916000	917000	917000	916000	160
329	20241118	150500	69153224000	917000	916000	917000	916000	84
330	20241118	150400	69076264000	916000	916000	917000	916000	396
331	20241118	150300	68713506000	916000	916000	917000	916000	77
332	20241118	150200	68642957000	916000	917000	918000	916000	575
333	20241118	150100	68115657000	917000	918000	918000	917000	62
334	20241118	150000	68058755000	917000	917000	918000	917000	96
335	20241118	145900	67970674000	918000	917000	919000	917000	183
336	20241118	145800	67802634000	918000	917000	918000	917000	345
337	20241118	145700	67485955000	917000	917000	918000	917000	46
338	20241118	145600	67443747000	917000	917000	917000	916000	584
339	20241118	145500	66908308000	916000	917000	917000	916000	149
340	20241118	145400	66771717000	916000	916000	917000	916000	40
341	20241118	145300	66735066000	917000	916000	917000	916000	54
342	20241118	145200	66685571000	916000	916000	917000	916000	84
343	20241118	145100	66608616000	916000	915000	917000	915000	303
344	20241118	145000	66331098000	915000	915000	916000	915000	84
345	20241118	144900	66254214000	915000	916000	916000	915000	55
346	20241118	144800	66203873000	916000	915000	916000	915000	111
347	20241118	144700	66102295000	915000	915000	916000	915000	154
348	20241118	144600	65961359000	916000	915000	916000	915000	69
349	20241118	144500	65898198000	916000	915000	916000	915000	42
350	20241118	144400	65859757000	916000	916000	916000	915000	64
351	20241118	144300	65801170000	916000	915000	916000	915000	50
352	20241118	144200	65755383000	915000	915000	916000	915000	43
353	20241118	144100	65716017000	916000	916000	916000	915000	249
354	20241118	144000	65487977000	915000	916000	916000	915000	76
355	20241118	143900	65418417000	915000	916000	917000	915000	141
356	20241118	143800	65289332000	916000	916000	917000	916000	142
357	20241118	143700	65159212000	917000	916000	917000	916000	106
358	20241118	143600	65062096000	917000	916000	917000	916000	81
359	20241118	143500	64987877000	916000	916000	917000	916000	113
360	20241118	143400	64884290000	917000	915000	917000	915000	173
361	20241118	143300	64725835000	916000	915000	916000	915000	36
362	20241118	143200	64692874000	915000	914000	916000	914000	199
363	20241118	143100	64510796000	914000	914000	915000	913000	409
364	20241118	143000	64136866000	914000	914000	915000	914000	173
365	20241118	142900	63978722000	915000	914000	915000	914000	39
366	20241118	142800	63943055000	915000	914000	915000	914000	281
367	20241118	142700	63685989000	915000	914000	915000	914000	91
368	20241118	142600	63602798000	915000	914000	915000	914000	269
369	20241118	142500	63356885000	914000	912000	915000	912000	555
370	20241118	142400	62850036000	913000	912000	913000	912000	147
371	20241118	142300	62715935000	912000	913000	913000	912000	94
372	20241118	142200	62630193000	912000	912000	913000	912000	395
373	20241118	142100	62269714000	912000	913000	913000	912000	290
374	20241118	142000	62005215000	912000	913000	913000	912000	775
375	20241118	141900	61297743000	912000	912000	913000	912000	198
376	20241118	141800	61117023000	912000	912000	913000	912000	72
377	20241118	141700	61051331000	913000	912000	913000	912000	165
378	20241118	141600	60900830000	912000	912000	913000	912000	54
379	20241118	141500	60851566000	912000	912000	913000	912000	65
380	20241118	141400	60792256000	912000	913000	913000	912000	101
381	20241118	141300	60700125000	912000	912000	913000	912000	118
382	20241118	141200	60592424000	913000	914000	914000	912000	568
383	20241118	141100	60073842000	914000	913000	914000	913000	196
384	20241118	141000	59894797000	913000	913000	914000	913000	671
385	20241118	140900	59282121000	913000	913000	914000	913000	105
386	20241118	140800	59186223000	914000	914000	915000	913000	340
387	20241118	140700	58875442000	914000	914000	915000	914000	69
388	20241118	140600	58812362000	914000	915000	916000	914000	164
389	20241118	140500	58662297000	916000	915000	916000	914000	293
390	20241118	140400	58394167000	915000	915000	917000	915000	758
391	20241118	140300	57700017000	916000	916000	916000	915000	76
392	20241118	140200	57630464000	915000	915000	916000	915000	101
393	20241118	140100	57538026000	915000	916000	916000	915000	270
394	20241118	140000	57290934000	917000	916000	917000	916000	253
395	20241118	135900	57059069000	917000	917000	917000	916000	50
396	20241118	135800	57013253000	917000	916000	917000	916000	31
397	20241118	135700	56984844000	917000	916000	918000	916000	195
398	20241118	135600	56806025000	917000	918000	918000	916000	330
399	20241118	135500	56503377000	918000	917000	918000	917000	86
400	20241118	135400	56424495000	917000	918000	918000	917000	103
401	20241118	135300	56330018000	918000	916000	918000	916000	178
402	20241118	135200	56166797000	916000	916000	917000	915000	213
403	20241118	135100	55971688000	916000	920000	920000	915000	1233
404	20241118	135000	54839085000	920000	919000	921000	919000	375
405	20241118	134900	54494037000	920000	918000	920000	917000	421
406	20241118	134800	54107319000	918000	918000	918000	917000	100
407	20241118	134700	54015595000	918000	917000	918000	917000	63
408	20241118	134600	53957816000	917000	918000	918000	917000	72
409	20241118	134500	53891769000	918000	916000	918000	915000	125
410	20241118	134400	53777156000	916000	915000	917000	915000	230
411	20241118	134300	53566478000	915000	915000	916000	915000	79
412	20241118	134200	53494183000	916000	915000	916000	915000	46
413	20241118	134100	53452076000	915000	915000	916000	915000	51
414	20241118	134000	53405396000	915000	916000	916000	915000	66
415	20241118	133900	53344991000	915000	915000	916000	915000	224
416	20241118	133800	53139882000	915000	915000	916000	915000	105
417	20241118	133700	53043797000	915000	915000	916000	915000	68
418	20241118	133600	52981564000	916000	915000	916000	915000	47
419	20241118	133500	52938546000	916000	915000	916000	915000	32
420	20241118	133400	52909250000	915000	915000	916000	915000	78
421	20241118	133300	52837840000	916000	916000	917000	915000	198
422	20241118	133200	52656416000	916000	916000	917000	916000	52
423	20241118	133100	52608772000	917000	916000	917000	916000	35
424	20241118	133000	52576700000	917000	916000	917000	916000	56
425	20241118	132900	52525395000	916000	916000	917000	915000	185
426	20241118	132800	52355828000	916000	916000	917000	916000	70
427	20241118	132700	52291693000	916000	916000	917000	916000	66
428	20241118	132600	52231215000	916000	917000	917000	916000	34
429	20241118	132500	52200061000	917000	916000	917000	916000	59
430	20241118	132400	52146000000	916000	917000	917000	916000	35
431	20241118	132300	52113929000	917000	914000	917000	914000	306
432	20241118	132200	51833724000	914000	914000	915000	914000	60
433	20241118	132100	51778872000	915000	914000	915000	913000	497
434	20241118	132000	51324685000	913000	913000	914000	913000	76
435	20241118	131900	51255272000	913000	915000	915000	913000	369
436	20241118	131800	50918009000	914000	914000	915000	914000	143
437	20241118	131700	50787280000	914000	915000	916000	914000	253
438	20241118	131600	50555844000	916000	915000	916000	915000	168
439	20241118	131500	50402016000	915000	915000	916000	915000	114
440	20241118	131400	50297692000	916000	915000	916000	915000	72
441	20241118	131300	50231792000	915000	915000	916000	915000	147
442	20241118	131200	50097258000	915000	915000	916000	915000	86
443	20241118	131100	50018534000	915000	915000	916000	915000	88
444	20241118	131000	49937997000	916000	916000	916000	915000	120
445	20241118	130900	49828167000	915000	916000	916000	915000	78
446	20241118	130800	49756783000	915000	915000	916000	915000	99
447	20241118	130700	49666197000	915000	916000	917000	915000	427
448	20241118	130600	49275068000	916000	916000	917000	916000	95
449	20241118	130500	49188037000	916000	916000	917000	916000	52
450	20241118	130400	49140390000	917000	916000	917000	916000	49
451	20241118	130300	49095484000	917000	916000	917000	916000	35
452	20241118	130200	49063414000	916000	916000	917000	916000	63
453	20241118	130100	49005691000	917000	917000	917000	916000	41
454	20241118	130000	48968110000	916000	917000	917000	916000	186
455	20241118	125900	48797578000	917000	916000	917000	916000	85
456	20241118	125800	48719700000	916000	916000	917000	916000	234
457	20241118	125700	48505330000	916000	916000	917000	916000	89
458	20241118	125600	48423789000	916000	916000	917000	916000	146
459	20241118	125500	48290033000	916000	916000	917000	916000	28
460	20241118	125400	48264371000	917000	917000	918000	916000	320
461	20241118	125300	47970941000	918000	918000	918000	917000	34
462	20241118	125200	47939744000	917000	917000	918000	917000	81
463	20241118	125100	47865445000	918000	917000	918000	917000	75
464	20241118	125000	47796655000	918000	917000	918000	917000	48
465	20241118	124900	47752610000	917000	918000	919000	917000	108
466	20241118	124800	47653454000	918000	918000	918000	917000	173
467	20241118	124700	47494654000	918000	917000	918000	917000	206
468	20241118	124600	47305732000	918000	918000	918000	917000	124
469	20241118	124500	47191922000	917000	920000	920000	917000	98
470	20241118	124400	47101899000	919000	918000	920000	918000	134
471	20241118	124300	46978741000	919000	919000	919000	918000	152
472	20241118	124200	46839119000	918000	918000	919000	918000	45
473	20241118	124100	46797807000	918000	919000	919000	918000	206
474	20241118	124000	46608669000	918000	919000	919000	918000	38
475	20241118	123900	46573774000	919000	918000	919000	918000	74
476	20241118	123800	46505804000	919000	919000	919000	918000	59
477	20241118	123700	46451625000	920000	919000	920000	918000	80
478	20241118	123600	46378095000	920000	919000	920000	919000	54
479	20241118	123500	46328459000	920000	919000	920000	918000	170
480	20241118	123400	46172229000	919000	918000	919000	917000	418
481	20241118	123300	45788391000	919000	919000	919000	918000	232
482	20241118	123200	45575272000	919000	921000	921000	919000	225
483	20241118	123100	45368347000	920000	922000	922000	920000	1141
484	20241118	123000	44318091000	922000	923000	923000	921000	747
485	20241118	122900	43629367000	922000	923000	923000	922000	68
486	20241118	122800	43566621000	923000	923000	924000	922000	99
487	20241118	122700	43475253000	923000	922000	923000	922000	46
488	20241118	122600	43432823000	922000	924000	924000	922000	122
489	20241118	122500	43320220000	924000	923000	924000	923000	31
490	20241118	122400	43291588000	924000	923000	924000	923000	32
491	20241118	122300	43262043000	923000	923000	924000	923000	40
492	20241118	122200	43225106000	923000	924000	925000	923000	65
493	20241118	122100	43165054000	925000	925000	926000	924000	120
494	20241118	122000	43054047000	925000	925000	926000	924000	68
495	20241118	121900	42991178000	926000	924000	926000	923000	95
496	20241118	121800	42903335000	924000	924000	925000	923000	61
497	20241118	121700	42846969000	925000	925000	926000	924000	50
498	20241118	121600	42800724000	925000	925000	926000	924000	69
499	20241118	121500	42736890000	925000	925000	926000	925000	47
500	20241118	121400	42693399000	925000	924000	926000	924000	105
501	20241118	121300	42596276000	924000	924000	925000	924000	127
502	20241118	121200	42478920000	924000	924000	925000	924000	64
503	20241118	121100	42419745000	924000	924000	926000	924000	50
504	20241118	121000	42373520000	924000	926000	926000	924000	46
505	20241118	120900	42330969000	925000	924000	926000	924000	75
506	20241118	120800	42261611000	924000	924000	925000	924000	106
507	20241118	120700	42163583000	923000	923000	925000	923000	106
508	20241118	120600	42065655000	923000	923000	924000	922000	195
509	20241118	120500	41885670000	924000	923000	924000	923000	69
510	20241118	120400	41821961000	924000	923000	924000	922000	91
511	20241118	120300	41737960000	922000	923000	923000	922000	63
512	20241118	120200	41679854000	923000	923000	923000	922000	171
513	20241118	120100	41522043000	922000	923000	924000	922000	369
514	20241118	120000	41181468000	923000	924000	924000	923000	49
515	20241118	115900	41136227000	923000	923000	924000	923000	45
516	20241118	115800	41094682000	924000	924000	924000	923000	33
517	20241118	115700	41064210000	924000	924000	925000	923000	191
518	20241118	115600	40887717000	925000	924000	925000	924000	52
519	20241118	115500	40839654000	925000	924000	925000	924000	50
520	20241118	115400	40793431000	925000	925000	925000	924000	63
521	20241118	115300	40735185000	925000	925000	925000	924000	29
522	20241118	115200	40708372000	925000	924000	925000	924000	39
523	20241118	115100	40672323000	924000	925000	925000	924000	38
524	20241118	115000	40637196000	924000	924000	924000	923000	101
525	20241118	114900	40543885000	924000	924000	925000	923000	40
526	20241118	114800	40506930000	924000	925000	925000	924000	100
527	20241118	114700	40414517000	924000	924000	925000	924000	59
528	20241118	114600	40359990000	924000	923000	925000	923000	194
529	20241118	114500	40180763000	923000	924000	924000	923000	52
530	20241118	114400	40132760000	923000	924000	924000	923000	71
531	20241118	114300	40067217000	924000	923000	924000	923000	47
532	20241118	114200	40023815000	923000	923000	924000	923000	63
533	20241118	114100	39965632000	923000	924000	924000	923000	34
534	20241118	114000	39934246000	924000	924000	924000	923000	45
535	20241118	113900	39892701000	923000	924000	924000	923000	46
536	20241118	113800	39850226000	924000	925000	925000	924000	178
537	20241118	113700	39685689000	925000	926000	926000	925000	40
538	20241118	113600	39648677000	925000	926000	926000	925000	47
539	20241118	113500	39605183000	925000	926000	926000	925000	31
540	20241118	113400	39576492000	926000	925000	926000	925000	35
541	20241118	113300	39544107000	925000	926000	926000	925000	88
542	20241118	113200	39462680000	925000	926000	927000	925000	35
543	20241118	113100	39430279000	926000	926000	927000	925000	274
544	20241118	113000	39176556000	925000	925000	926000	925000	104
545	20241118	112900	39080308000	925000	926000	926000	925000	54
546	20241118	112800	39030342000	925000	926000	927000	925000	142
547	20241118	112700	38898849000	926000	926000	927000	926000	111
548	20241118	112600	38796049000	926000	926000	927000	926000	40
549	20241118	112500	38758997000	927000	926000	927000	926000	47
550	20241118	112400	38715459000	926000	927000	927000	926000	25
551	20241118	112300	38692307000	927000	926000	927000	926000	39
552	20241118	112200	38656183000	926000	926000	927000	926000	30
553	20241118	112100	38628395000	927000	926000	927000	925000	47
554	20241118	112000	38584872000	926000	927000	928000	926000	34
555	20241118	111900	38553355000	928000	927000	928000	927000	22
556	20241118	111800	38532951000	927000	927000	927000	926000	74
557	20241118	111700	38464363000	927000	927000	928000	926000	290
558	20241118	111600	38195515000	927000	927000	928000	925000	138
559	20241118	111500	38067715000	927000	926000	927000	926000	108
560	20241118	111400	37967651000	927000	926000	927000	926000	50
561	20241118	111300	37921334000	926000	926000	927000	926000	50
562	20241118	111200	37874999000	926000	926000	927000	926000	45
563	20241118	111100	37833322000	927000	925000	927000	925000	52
564	20241118	111000	37785170000	925000	925000	926000	925000	158
565	20241118	110900	37638899000	926000	925000	926000	925000	58
566	20241118	110800	37585230000	925000	927000	928000	925000	215
567	20241118	110700	37385967000	927000	928000	928000	927000	61
568	20241118	110600	37329395000	927000	928000	928000	927000	52
569	20241118	110500	37281176000	927000	926000	928000	926000	158
570	20241118	110400	37134784000	926000	926000	927000	926000	37
571	20241118	110300	37100516000	926000	924000	926000	924000	166
572	20241118	110200	36946925000	924000	924000	925000	924000	57
573	20241118	110100	36894241000	925000	924000	926000	924000	117
574	20241118	110000	36786008000	924000	924000	924000	923000	53
575	20241118	105900	36737053000	925000	924000	925000	923000	65
576	20241118	105800	36676988000	924000	923000	925000	923000	146
577	20241118	105700	36542107000	924000	924000	925000	923000	62
578	20241118	105600	36484850000	923000	923000	925000	923000	138
579	20241118	105500	36357353000	924000	923000	924000	923000	52
580	20241118	105400	36309350000	923000	924000	924000	923000	63
581	20241118	105300	36251188000	923000	923000	924000	923000	44
582	20241118	105200	36210565000	923000	923000	924000	923000	82
583	20241118	105100	36134827000	923000	924000	924000	923000	43
584	20241118	105000	36095126000	924000	923000	924000	923000	45
585	20241118	104900	36053580000	924000	923000	924000	922000	168
586	20241118	104800	35898494000	923000	921000	923000	921000	147
587	20241118	104700	35762989000	921000	922000	923000	921000	256
588	20241118	104600	35527188000	922000	923000	923000	922000	45
589	20241118	104500	35485691000	922000	922000	923000	921000	164
590	20241118	104400	35334481000	922000	922000	922000	921000	136
591	20241118	104300	35209092000	922000	922000	922000	921000	45
592	20241118	104200	35167626000	922000	922000	923000	921000	72
593	20241118	104100	35101269000	921000	921000	923000	921000	102
594	20241118	104000	35007243000	922000	921000	922000	920000	378
595	20241118	103900	34659143000	921000	922000	923000	921000	155
596	20241118	103800	34516276000	922000	923000	923000	922000	81
597	20241118	103700	34441579000	922000	922000	923000	922000	122
598	20241118	103600	34329004000	922000	923000	923000	922000	184
599	20241118	103500	34159224000	923000	923000	924000	923000	17
600	20241118	103400	34143522000	924000	925000	926000	923000	269
601	20241118	103300	33894823000	925000	928000	928000	925000	292
602	20241118	103200	33624401000	928000	927000	928000	927000	85
603	20241118	103100	33545577000	928000	926000	928000	926000	68
604	20241118	103000	33482514000	927000	930000	930000	927000	365
605	20241118	102900	33143515000	930000	929000	930000	929000	33
606	20241118	102800	33112845000	929000	930000	931000	929000	236
607	20241118	102700	32893361000	930000	928000	931000	928000	369
608	20241118	102600	32550173000	929000	928000	929000	928000	125
609	20241118	102500	32434053000	928000	930000	931000	928000	301
610	20241118	102400	32154314000	931000	931000	931000	930000	185
611	20241118	102300	31982256000	930000	930000	931000	930000	94
612	20241118	102200	31894804000	930000	930000	931000	930000	150
613	20241118	102100	31755261000	930000	931000	931000	930000	65
614	20241118	102000	31694774000	931000	931000	931000	930000	103
615	20241118	101900	31598918000	931000	931000	932000	930000	187
616	20241118	101800	31424840000	931000	930000	932000	930000	455
617	20241118	101700	31000965000	930000	928000	930000	927000	757
618	20241118	101600	30297834000	928000	928000	928000	927000	53
619	20241118	101500	30248658000	928000	928000	929000	927000	228
620	20241118	101400	30037074000	928000	928000	929000	927000	243
621	20241118	101300	29811554000	927000	929000	930000	926000	414
622	20241118	101200	29427205000	929000	930000	930000	928000	175
623	20241118	101100	29264640000	930000	931000	932000	928000	462
624	20241118	101000	28834917000	931000	930000	931000	929000	344
625	20241118	100900	28514954000	930000	929000	930000	928000	250
626	20241118	100800	28282717000	929000	927000	929000	927000	148
627	20241118	100700	28145410000	925000	923000	929000	923000	1497
628	20241118	100600	26758576000	924000	924000	925000	923000	179
629	20241118	100500	26593151000	925000	924000	925000	924000	200
630	20241118	100400	26408267000	924000	924000	925000	924000	40
631	20241118	100300	26371295000	924000	925000	925000	923000	204
632	20241118	100200	26182757000	924000	923000	925000	923000	561
633	20241118	100100	25664418000	924000	922000	924000	922000	108
634	20241118	100000	25564746000	922000	921000	924000	921000	826
635	20241118	095900	24802891000	922000	922000	923000	921000	89
636	20241118	095800	24720818000	922000	920000	923000	920000	496
637	20241118	095700	24263765000	921000	921000	922000	921000	301
638	20241118	095600	23986470000	922000	922000	923000	922000	102
639	20241118	095500	23892417000	922000	922000	924000	922000	300
640	20241118	095400	23615525000	923000	923000	924000	922000	207
641	20241118	095300	23424479000	922000	925000	925000	922000	307
642	20241118	095200	23141001000	925000	923000	925000	923000	83
643	20241118	095100	23064321000	923000	921000	925000	921000	491
644	20241118	095000	22611193000	922000	921000	922000	920000	148
645	20241118	094900	22474889000	921000	921000	922000	920000	110
646	20241118	094800	22373629000	921000	921000	922000	920000	47
647	20241118	094700	22330339000	921000	922000	923000	921000	478
648	20241118	094600	21889480000	922000	923000	923000	922000	99
649	20241118	094500	21798183000	923000	921000	923000	921000	140
650	20241118	094400	21669097000	921000	921000	922000	920000	75
651	20241118	094300	21600015000	921000	923000	923000	921000	110
652	20241118	094200	21498589000	921000	924000	925000	921000	369
653	20241118	094100	21157814000	923000	923000	924000	921000	130
654	20241118	094000	21037875000	923000	919000	923000	918000	720
655	20241118	093900	20375157000	919000	919000	920000	917000	86
656	20241118	093800	20296132000	919000	918000	919000	916000	155
657	20241118	093700	20153875000	918000	914000	918000	914000	197
658	20241118	093600	19973474000	915000	914000	915000	913000	279
659	20241118	093500	19718536000	914000	916000	917000	914000	360
660	20241118	093400	19389181000	916000	918000	919000	916000	305
661	20241118	093300	19109154000	917000	916000	917000	916000	157
662	20241118	093200	18965253000	918000	914000	918000	914000	277
663	20241118	093100	18711557000	914000	915000	916000	914000	118
664	20241118	093000	18603601000	915000	917000	918000	915000	473
665	20241118	092900	18170443000	917000	917000	918000	917000	133
666	20241118	092800	18048460000	917000	916000	918000	915000	583
667	20241118	092700	17514170000	916000	917000	918000	916000	347
668	20241118	092600	17195921000	917000	919000	920000	917000	1108
669	20241118	092500	16178425000	919000	919000	921000	919000	124
670	20241118	092400	16064383000	920000	919000	921000	919000	462
671	20241118	092300	15639495000	919000	920000	920000	918000	399
672	20241118	092200	15272629000	920000	920000	921000	919000	224
673	20241118	092100	15066554000	921000	918000	921000	917000	462
674	20241118	092000	14642025000	918000	919000	919000	916000	312
675	20241118	091900	14355623000	918000	918000	919000	916000	354
676	20241118	091800	14031005000	918000	918000	920000	917000	436
677	20241118	091700	13630434000	918000	915000	918000	914000	518
678	20241118	091600	13155986000	914000	913000	915000	913000	408
679	20241118	091500	12783159000	913000	911000	913000	910000	252
680	20241118	091400	12553409000	911000	910000	911000	909000	351
681	20241118	091300	12233870000	911000	908000	911000	908000	340
682	20241118	091200	11924797000	908000	908000	910000	907000	445
683	20241118	091100	11520866000	907000	910000	910000	907000	788
684	20241118	091000	10805006000	908000	909000	912000	908000	682
685	20241118	090900	10184833000	909000	909000	911000	908000	353
686	20241118	090800	9863882000	910000	910000	912000	908000	1683
687	20241118	090700	8332464000	911000	910000	914000	910000	597
688	20241118	090600	7788253000	910000	912000	913000	910000	407
689	20241118	090500	7417429000	912000	911000	913000	911000	605
690	20241118	090400	6865801000	911000	914000	916000	910000	1702
691	20241118	090300	5313625000	916000	924000	924000	913000	1531
692	20241118	090200	3910491000	924000	922000	926000	919000	757
693	20241118	090100	3211451000	922000	921000	923000	919000	1016
694	20241118	090000	2276187000	920000	915000	925000	915000	2484