KissMeData/365340/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	210900	589617100	43550	43550	43550	43550	222
3	20241119	210800	589617100	43550	43550	43550	43550	0
4	20241119	210700	589617100	43550	43550	43550	43550	0
5	20241119	210600	589617100	43550	43550	43550	43550	0
6	20241119	210500	589617100	43550	43550	43550	43550	0
7	20241119	210400	589617100	43550	43550	43550	43550	0
8	20241119	210300	589617100	43550	43550	43550	43550	0
9	20241119	210200	589617100	43550	43550	43550	43550	0
10	20241119	210100	589617100	43550	43550	43550	43550	0
11	20241119	210000	589617100	43550	43550	43550	43550	0
12	20241119	205900	589617100	43550	43550	43550	43550	0
13	20241119	205800	589617100	43550	43550	43550	43550	0
14	20241119	205700	589617100	43550	43550	43550	43550	0
15	20241119	205600	589617100	43550	43550	43550	43550	0
16	20241119	205500	589617100	43550	43550	43550	43550	0
17	20241119	205400	589617100	43550	43550	43550	43550	0
18	20241119	205300	589617100	43550	43550	43550	43550	0
19	20241119	205200	589617100	43550	43550	43550	43550	0
20	20241119	205100	589617100	43550	43550	43550	43550	0
21	20241119	205000	589617100	43550	43550	43550	43550	0
22	20241119	204900	589617100	43550	43550	43550	43550	0
23	20241119	204800	589617100	43550	43550	43550	43550	0
24	20241119	204700	589617100	43550	43550	43550	43550	0
25	20241119	204600	589617100	43550	43550	43550	43550	0
26	20241119	204500	589617100	43550	43550	43550	43550	0
27	20241119	204400	589617100	43550	43550	43550	43550	0
28	20241119	204300	589617100	43550	43550	43550	43550	0
29	20241119	204200	589617100	43550	43550	43550	43550	0
30	20241119	204100	589617100	43550	43550	43550	43550	0
31	20241119	204000	589617100	43550	43550	43550	43550	0
32	20241119	203900	589617100	43550	43550	43550	43550	222
33	20241119	203800	589617100	43550	43550	43550	43550	0
34	20241119	203700	589617100	43550	43550	43550	43550	0
35	20241119	203600	589617100	43550	43550	43550	43550	0
36	20241119	203500	589617100	43550	43550	43550	43550	0
37	20241119	203400	589617100	43550	43550	43550	43550	0
38	20241119	203300	589617100	43550	43550	43550	43550	0
39	20241119	203200	589617100	43550	43550	43550	43550	0
40	20241119	203100	589617100	43550	43550	43550	43550	0
41	20241119	203000	589617100	43550	43550	43550	43550	0
42	20241119	202900	589617100	43550	43550	43550	43550	0
43	20241119	202800	589617100	43550	43550	43550	43550	0
44	20241119	202700	589617100	43550	43550	43550	43550	0
45	20241119	202600	589617100	43550	43550	43550	43550	0
46	20241119	202500	589617100	43550	43550	43550	43550	0
47	20241119	202400	589617100	43550	43550	43550	43550	0
48	20241119	202300	589617100	43550	43550	43550	43550	0
49	20241119	202200	589617100	43550	43550	43550	43550	0
50	20241119	202100	589617100	43550	43550	43550	43550	0
51	20241119	202000	589617100	43550	43550	43550	43550	0
52	20241119	201900	589617100	43550	43550	43550	43550	0
53	20241119	201800	589617100	43550	43550	43550	43550	0
54	20241119	201700	589617100	43550	43550	43550	43550	0
55	20241119	201600	589617100	43550	43550	43550	43550	0
56	20241119	201500	589617100	43550	43550	43550	43550	0
57	20241119	201400	589617100	43550	43550	43550	43550	0
58	20241119	201300	589617100	43550	43550	43550	43550	0
59	20241119	201200	589617100	43550	43550	43550	43550	0
60	20241119	201100	589617100	43550	43550	43550	43550	0
61	20241119	201000	589617100	43550	43550	43550	43550	0
62	20241119	200900	589617100	43550	43550	43550	43550	222
63	20241119	200800	589617100	43550	43550	43550	43550	0
64	20241119	200700	589617100	43550	43550	43550	43550	0
65	20241119	200600	589617100	43550	43550	43550	43550	0
66	20241119	200500	589617100	43550	43550	43550	43550	0
67	20241119	200400	589617100	43550	43550	43550	43550	0
68	20241119	200300	589617100	43550	43550	43550	43550	0
69	20241119	200200	589617100	43550	43550	43550	43550	0
70	20241119	200100	589617100	43550	43550	43550	43550	0
71	20241119	200000	589617100	43550	43550	43550	43550	0
72	20241119	195900	589617100	43550	43550	43550	43550	0
73	20241119	195800	589617100	43550	43550	43550	43550	0
74	20241119	195700	589617100	43550	43550	43550	43550	0
75	20241119	195600	589617100	43550	43550	43550	43550	0
76	20241119	195500	589617100	43550	43550	43550	43550	0
77	20241119	195400	589617100	43550	43550	43550	43550	0
78	20241119	195300	589617100	43550	43550	43550	43550	0
79	20241119	195200	589617100	43550	43550	43550	43550	0
80	20241119	195100	589617100	43550	43550	43550	43550	0
81	20241119	195000	589617100	43550	43550	43550	43550	0
82	20241119	194900	589617100	43550	43550	43550	43550	0
83	20241119	194800	589617100	43550	43550	43550	43550	0
84	20241119	194700	589617100	43550	43550	43550	43550	0
85	20241119	194600	589617100	43550	43550	43550	43550	0
86	20241119	194500	589617100	43550	43550	43550	43550	0
87	20241119	194400	589617100	43550	43550	43550	43550	0
88	20241119	194300	589617100	43550	43550	43550	43550	0
89	20241119	194200	589617100	43550	43550	43550	43550	0
90	20241119	194100	589617100	43550	43550	43550	43550	0
91	20241119	194000	589617100	43550	43550	43550	43550	0
92	20241119	193900	589617100	43550	43550	43550	43550	222
93	20241119	193800	589617100	43550	43550	43550	43550	0
94	20241119	193700	589617100	43550	43550	43550	43550	0
95	20241119	193600	589617100	43550	43550	43550	43550	0
96	20241119	193500	589617100	43550	43550	43550	43550	0
97	20241119	193400	589617100	43550	43550	43550	43550	0
98	20241119	193300	589617100	43550	43550	43550	43550	0
99	20241119	193200	589617100	43550	43550	43550	43550	0
100	20241119	193100	589617100	43550	43550	43550	43550	0
101	20241119	193000	589617100	43550	43550	43550	43550	0
102	20241119	192900	589617100	43550	43550	43550	43550	0
103	20241119	192800	589617100	43550	43550	43550	43550	0
104	20241119	192700	589617100	43550	43550	43550	43550	0
105	20241119	192600	589617100	43550	43550	43550	43550	0
106	20241119	192500	589617100	43550	43550	43550	43550	0
107	20241119	192400	589617100	43550	43550	43550	43550	0
108	20241119	192300	589617100	43550	43550	43550	43550	0
109	20241119	192200	589617100	43550	43550	43550	43550	0
110	20241119	192100	589617100	43550	43550	43550	43550	0
111	20241119	192000	589617100	43550	43550	43550	43550	0
112	20241119	191900	589617100	43550	43550	43550	43550	0
113	20241119	191800	589617100	43550	43550	43550	43550	0
114	20241119	191700	589617100	43550	43550	43550	43550	0
115	20241119	191600	589617100	43550	43550	43550	43550	0
116	20241119	191500	589617100	43550	43550	43550	43550	0
117	20241119	191400	589617100	43550	43550	43550	43550	0
118	20241119	191300	589617100	43550	43550	43550	43550	0
119	20241119	191200	589617100	43550	43550	43550	43550	0
120	20241119	191100	589617100	43550	43550	43550	43550	0
121	20241119	191000	589617100	43550	43550	43550	43550	0
122	20241119	190900	589617100	43550	43550	43550	43550	222
123	20241119	190800	589617100	43550	43550	43550	43550	0
124	20241119	190700	589617100	43550	43550	43550	43550	0
125	20241119	190600	589617100	43550	43550	43550	43550	0
126	20241119	190500	589617100	43550	43550	43550	43550	0
127	20241119	190400	589617100	43550	43550	43550	43550	0
128	20241119	190300	589617100	43550	43550	43550	43550	0
129	20241119	190200	589617100	43550	43550	43550	43550	0
130	20241119	190100	589617100	43550	43550	43550	43550	0
131	20241119	190000	589617100	43550	43550	43550	43550	0
132	20241119	185900	589617100	43550	43550	43550	43550	0
133	20241119	185800	589617100	43550	43550	43550	43550	0
134	20241119	185700	589617100	43550	43550	43550	43550	0
135	20241119	185600	589617100	43550	43550	43550	43550	0
136	20241119	185500	589617100	43550	43550	43550	43550	0
137	20241119	185400	589617100	43550	43550	43550	43550	0
138	20241119	185300	589617100	43550	43550	43550	43550	0
139	20241119	185200	589617100	43550	43550	43550	43550	0
140	20241119	185100	589617100	43550	43550	43550	43550	0
141	20241119	185000	589617100	43550	43550	43550	43550	0
142	20241119	184900	589617100	43550	43550	43550	43550	0
143	20241119	184800	589617100	43550	43550	43550	43550	0
144	20241119	184700	589617100	43550	43550	43550	43550	0
145	20241119	184600	589617100	43550	43550	43550	43550	0
146	20241119	184500	589617100	43550	43550	43550	43550	0
147	20241119	184400	589617100	43550	43550	43550	43550	0
148	20241119	184300	589617100	43550	43550	43550	43550	0
149	20241119	184200	589617100	43550	43550	43550	43550	0
150	20241119	184100	589617100	43550	43550	43550	43550	0
151	20241119	184000	589617100	43550	43550	43550	43550	0
152	20241119	183900	589617100	43550	43550	43550	43550	222
153	20241119	183800	589617100	43550	43550	43550	43550	0
154	20241119	183700	589617100	43550	43550	43550	43550	0
155	20241119	183600	589617100	43550	43550	43550	43550	0
156	20241119	183500	589617100	43550	43550	43550	43550	0
157	20241119	183400	589617100	43550	43550	43550	43550	0
158	20241119	183300	589617100	43550	43550	43550	43550	0
159	20241119	183200	589617100	43550	43550	43550	43550	0
160	20241119	183100	589617100	43550	43550	43550	43550	0
161	20241119	183000	589617100	43550	43550	43550	43550	0
162	20241119	182900	589617100	43550	43550	43550	43550	0
163	20241119	182800	589617100	43550	43550	43550	43550	0
164	20241119	182700	589617100	43550	43550	43550	43550	0
165	20241119	182600	589617100	43550	43550	43550	43550	0
166	20241119	182500	589617100	43550	43550	43550	43550	0
167	20241119	182400	589617100	43550	43550	43550	43550	0
168	20241119	182300	589617100	43550	43550	43550	43550	0
169	20241119	182200	589617100	43550	43550	43550	43550	0
170	20241119	182100	589617100	43550	43550	43550	43550	0
171	20241119	182000	589617100	43550	43550	43550	43550	0
172	20241119	181900	589617100	43550	43550	43550	43550	0
173	20241119	181800	589617100	43550	43550	43550	43550	0
174	20241119	181700	589617100	43550	43550	43550	43550	0
175	20241119	181600	589617100	43550	43550	43550	43550	0
176	20241119	181500	589617100	43550	43550	43550	43550	0
177	20241119	181400	589617100	43550	43550	43550	43550	0
178	20241119	181300	589617100	43550	43550	43550	43550	0
179	20241119	181200	589617100	43550	43550	43550	43550	0
180	20241119	181100	589617100	43550	43550	43550	43550	0
181	20241119	181000	589617100	43550	43550	43550	43550	0
182	20241119	180900	589617100	43550	43550	43550	43550	222
183	20241119	180800	589617100	43550	43550	43550	43550	0
184	20241119	180700	589617100	43550	43550	43550	43550	0
185	20241119	180600	589617100	43550	43550	43550	43550	0
186	20241119	180500	589617100	43550	43550	43550	43550	0
187	20241119	180400	589617100	43550	43550	43550	43550	0
188	20241119	180300	589617100	43550	43550	43550	43550	0
189	20241119	180200	589617100	43550	43550	43550	43550	0
190	20241119	180100	589617100	43550	43550	43550	43550	0
191	20241119	180000	589617100	43550	43550	43550	43550	0
192	20241119	175900	589617100	43550	43550	43550	43550	0
193	20241119	175800	589617100	43550	43550	43550	43550	0
194	20241119	175700	589617100	43550	43550	43550	43550	0
195	20241119	175600	589617100	43550	43550	43550	43550	0
196	20241119	175500	589617100	43550	43550	43550	43550	0
197	20241119	175400	589617100	43550	43550	43550	43550	0
198	20241119	175300	589617100	43550	43550	43550	43550	0
199	20241119	175200	589617100	43550	43550	43550	43550	0
200	20241119	175100	589617100	43550	43550	43550	43550	0
201	20241119	175000	589617100	43550	43550	43550	43550	0
202	20241119	174900	589617100	43550	43550	43550	43550	0
203	20241119	174800	589617100	43550	43550	43550	43550	0
204	20241119	174700	589617100	43550	43550	43550	43550	0
205	20241119	174600	589617100	43550	43550	43550	43550	0
206	20241119	174500	589617100	43550	43550	43550	43550	0
207	20241119	174400	589617100	43550	43550	43550	43550	0
208	20241119	174300	589617100	43550	43550	43550	43550	0
209	20241119	174200	589617100	43550	43550	43550	43550	0
210	20241119	174100	589617100	43550	43550	43550	43550	0
211	20241119	174000	589617100	43550	43550	43550	43550	0
212	20241119	173900	589617100	43550	43550	43550	43550	222
213	20241119	173800	589617100	43550	43550	43550	43550	0
214	20241119	173700	589617100	43550	43550	43550	43550	0
215	20241119	173600	589617100	43550	43550	43550	43550	0
216	20241119	173500	589617100	43550	43550	43550	43550	0
217	20241119	173400	589617100	43550	43550	43550	43550	0
218	20241119	173300	589617100	43550	43550	43550	43550	0
219	20241119	173200	589617100	43550	43550	43550	43550	0
220	20241119	173100	589617100	43550	43550	43550	43550	0
221	20241119	173000	589617100	43550	43550	43550	43550	0
222	20241119	172900	589617100	43550	43550	43550	43550	0
223	20241119	172800	589617100	43550	43550	43550	43550	0
224	20241119	172700	589617100	43550	43550	43550	43550	0
225	20241119	172600	589617100	43550	43550	43550	43550	0
226	20241119	172500	589617100	43550	43550	43550	43550	0
227	20241119	172400	589617100	43550	43550	43550	43550	0
228	20241119	172300	589617100	43550	43550	43550	43550	0
229	20241119	172200	589617100	43550	43550	43550	43550	0
230	20241119	172100	589617100	43550	43550	43550	43550	0
231	20241119	172000	589617100	43550	43550	43550	43550	0
232	20241119	171900	589617100	43550	43550	43550	43550	0
233	20241119	171800	589617100	43550	43550	43550	43550	0
234	20241119	171700	589617100	43550	43550	43550	43550	0
235	20241119	171600	589617100	43550	43550	43550	43550	0
236	20241119	171500	589617100	43550	43550	43550	43550	0
237	20241119	171400	589617100	43550	43550	43550	43550	0
238	20241119	171300	589617100	43550	43550	43550	43550	0
239	20241119	171200	589617100	43550	43550	43550	43550	0
240	20241119	171100	589617100	43550	43550	43550	43550	0
241	20241119	171000	589617100	43550	43550	43550	43550	0
242	20241119	170900	589617100	43550	43550	43550	43550	222
243	20241119	170800	589617100	43550	43550	43550	43550	0
244	20241119	170700	589617100	43550	43550	43550	43550	0
245	20241119	170600	589617100	43550	43550	43550	43550	0
246	20241119	170500	589617100	43550	43550	43550	43550	0
247	20241119	170400	589617100	43550	43550	43550	43550	0
248	20241119	170300	589617100	43550	43550	43550	43550	0
249	20241119	170200	589617100	43550	43550	43550	43550	0
250	20241119	170100	589617100	43550	43550	43550	43550	0
251	20241119	170000	589617100	43550	43550	43550	43550	0
252	20241119	165900	589617100	43550	43550	43550	43550	0
253	20241119	165800	589617100	43550	43550	43550	43550	0
254	20241119	165700	589617100	43550	43550	43550	43550	0
255	20241119	165600	589617100	43550	43550	43550	43550	0
256	20241119	165500	589617100	43550	43550	43550	43550	0
257	20241119	165400	589617100	43550	43550	43550	43550	0
258	20241119	165300	589617100	43550	43550	43550	43550	0
259	20241119	165200	589617100	43550	43550	43550	43550	0
260	20241119	165100	589617100	43550	43550	43550	43550	0
261	20241119	165000	589617100	43550	43550	43550	43550	0
262	20241119	164900	589617100	43550	43550	43550	43550	0
263	20241119	164800	589617100	43550	43550	43550	43550	0
264	20241119	164700	589617100	43550	43550	43550	43550	0
265	20241119	164600	589617100	43550	43550	43550	43550	0
266	20241119	164500	589617100	43550	43550	43550	43550	0
267	20241119	164400	589617100	43550	43550	43550	43550	0
268	20241119	164300	589617100	43550	43550	43550	43550	0
269	20241119	164200	589617100	43550	43550	43550	43550	0
270	20241119	164100	589617100	43550	43550	43550	43550	0
271	20241119	164000	589617100	43550	43550	43550	43550	0
272	20241119	163900	589617100	43550	43550	43550	43550	222
273	20241119	163800	589617100	43550	43550	43550	43550	0
274	20241119	163700	589617100	43550	43550	43550	43550	0
275	20241119	163600	589617100	43550	43550	43550	43550	0
276	20241119	163500	589617100	43550	43550	43550	43550	0
277	20241119	163400	589617100	43550	43550	43550	43550	0
278	20241119	163300	589617100	43550	43550	43550	43550	0
279	20241119	163200	589617100	43550	43550	43550	43550	0
280	20241119	163100	589617100	43550	43550	43550	43550	0
281	20241119	163000	589617100	43550	43550	43550	43550	0
282	20241119	162900	589617100	43550	43550	43550	43550	0
283	20241119	162800	589617100	43550	43550	43550	43550	0
284	20241119	162700	589617100	43550	43550	43550	43550	0
285	20241119	162600	589617100	43550	43550	43550	43550	0
286	20241119	162500	589617100	43550	43550	43550	43550	0
287	20241119	162400	589617100	43550	43550	43550	43550	0
288	20241119	162300	589617100	43550	43550	43550	43550	0
289	20241119	162200	589617100	43550	43550	43550	43550	0
290	20241119	162100	589617100	43550	43550	43550	43550	0
291	20241119	162000	589617100	43550	43550	43550	43550	0
292	20241119	161900	589617100	43550	43550	43550	43550	0
293	20241119	161800	589617100	43550	43550	43550	43550	0
294	20241119	161700	589617100	43550	43550	43550	43550	0
295	20241119	161600	589617100	43550	43550	43550	43550	0
296	20241119	161500	589617100	43550	43550	43550	43550	0
297	20241119	161400	589617100	43550	43550	43550	43550	0
298	20241119	161300	589617100	43550	43550	43550	43550	0
299	20241119	161200	589617100	43550	43550	43550	43550	0
300	20241119	161100	589617100	43550	43550	43550	43550	0
301	20241119	161000	589617100	43550	43550	43550	43550	0
302	20241119	160900	589617100	43550	43550	43550	43550	222
303	20241119	160800	589617100	43550	43550	43550	43550	0
304	20241119	160700	589617100	43550	43550	43550	43550	0
305	20241119	160600	589617100	43550	43550	43550	43550	0
306	20241119	160500	589617100	43550	43550	43550	43550	0
307	20241119	160400	589617100	43550	43550	43550	43550	0
308	20241119	160300	589617100	43550	43550	43550	43550	0
309	20241119	160200	589617100	43550	43550	43550	43550	0
310	20241119	160100	589617100	43550	43550	43550	43550	0
311	20241119	160000	589617100	43550	43550	43550	43550	0
312	20241119	155900	589617100	43550	43550	43550	43550	0
313	20241119	155800	589617100	43550	43550	43550	43550	0
314	20241119	155700	589617100	43550	43550	43550	43550	0
315	20241119	155600	589617100	43550	43550	43550	43550	0
316	20241119	155500	589617100	43550	43550	43550	43550	0
317	20241119	155400	589617100	43550	43550	43550	43550	0
318	20241119	155300	589617100	43550	43550	43550	43550	0
319	20241119	155200	589617100	43550	43550	43550	43550	0
320	20241119	155100	589617100	43550	43550	43550	43550	0
321	20241119	155000	589617100	43550	43550	43550	43550	0
322	20241119	154900	589617100	43550	43550	43550	43550	0
323	20241119	154800	589617100	43550	43550	43550	43550	0
324	20241119	154700	589617100	43550	43550	43550	43550	0
325	20241119	154600	589617100	43550	43550	43550	43550	0
326	20241119	154500	589617100	43550	43550	43550	43550	0
327	20241119	154400	589617100	43550	43550	43550	43550	0
328	20241119	154300	589617100	43550	43550	43550	43550	0
329	20241119	154200	589617100	43550	43550	43550	43550	0
330	20241119	154100	589617100	43550	43550	43550	43550	0
331	20241119	154000	589617100	43550	43550	43550	43550	0
332	20241119	153900	589617100	43550	43550	43550	43550	222
333	20241119	153800	589617100	43550	43550	43550	43550	0
334	20241119	153700	589617100	43550	43550	43550	43550	0
335	20241119	153600	589617100	43550	43550	43550	43550	0
336	20241119	153500	589617100	43550	43550	43550	43550	0
337	20241119	153400	589617100	43550	43550	43550	43550	0
338	20241119	153300	589617100	43550	43550	43550	43550	0
339	20241119	153200	589617100	43550	43550	43550	43550	0
340	20241119	153100	589617100	43550	43550	43550	43550	0
341	20241119	153000	589617100	43550	43550	43550	43550	222
342	20241119	152900	579949000	43900	43900	43900	43900	0
343	20241119	152800	579949000	43900	43900	43900	43900	0
344	20241119	152700	579949000	43900	43900	43900	43900	0
345	20241119	152600	579949000	43900	43900	43900	43900	0
346	20241119	152500	579949000	43900	43900	43900	43900	0
347	20241119	152400	579949000	43900	43900	43900	43900	0
348	20241119	152300	579949000	43900	43900	43900	43900	0
349	20241119	152200	579949000	43900	43900	43900	43900	0
350	20241119	152100	579949000	43900	43900	43900	43900	0
351	20241119	152000	579949000	43900	43900	43900	43900	0
352	20241119	151900	579949000	43900	44000	44000	43900	19
353	20241119	151800	579114700	44050	44100	44150	44000	67
354	20241119	151700	576160600	44100	44050	44100	44050	36
355	20241119	151600	574574350	44050	44050	44050	44050	17
356	20241119	151500	573825500	44000	44000	44050	43950	124
357	20241119	151400	568371000	44000	43950	44100	43900	19
358	20241119	151300	567534700	44050	44050	44050	43950	9
359	20241119	151200	567138450	44000	44000	44050	43850	32
360	20241119	151100	565731200	44000	44000	44000	44000	8
361	20241119	151000	565379200	44000	44000	44050	43950	34
362	20241119	150900	563882750	44000	44000	44000	43950	21
363	20241119	150800	562958850	44000	44000	44000	43950	33
364	20241119	150700	561507700	43950	43950	44000	43900	108
365	20241119	150600	556760800	44000	43950	44000	43900	30
366	20241119	150500	555442400	44000	43950	44000	43900	22
367	20241119	150400	554474850	43900	43950	44000	43900	64
368	20241119	150300	551661700	43900	43950	43950	43900	88
369	20241119	150200	547797750	43950	43950	43950	43900	32
370	20241119	150100	546391900	43950	44000	44000	43950	57
371	20241119	150000	543886650	44000	44000	44000	43950	165
372	20241119	145900	536630300	43850	43900	44000	43850	33
373	20241119	145800	535181250	43900	43900	43900	43850	18
374	20241119	145700	534391100	43900	44000	44000	43700	44
375	20241119	145600	532460500	44000	44000	44000	43900	22
376	20241119	145500	531493600	44000	43950	44000	43900	76
377	20241119	145400	528152950	43950	43950	44000	43950	16
378	20241119	145300	527449500	43900	44000	44000	43900	16
379	20241119	145200	526746050	43900	43950	44000	43900	105
380	20241119	145100	522130850	44000	43950	44000	43950	30
381	20241119	145000	520811500	44000	43900	44000	43900	28
382	20241119	144900	519579750	43900	43950	44000	43900	27
383	20241119	144800	518392750	43950	43900	44000	43900	59
384	20241119	144700	515799700	43900	43800	43900	43800	10
385	20241119	144600	515361100	43900	43950	43950	43850	44
386	20241119	144500	513429400	43950	43950	43950	43900	11
387	20241119	144400	512946000	43950	43950	43950	43650	40
388	20241119	144300	511192250	43950	43950	43950	43900	21
389	20241119	144200	510269550	43950	43900	43950	43900	47
390	20241119	144100	508204050	43950	43950	43950	43950	20
391	20241119	144000	507325050	43950	43950	43950	43850	13
392	20241119	143900	506753800	43950	43900	43950	43900	64
393	20241119	143800	503943800	43900	43900	43950	43900	72
394	20241119	143700	500782750	43950	43900	43950	43900	37
395	20241119	143600	499158000	43900	43900	43900	43900	13
396	20241119	143500	498587300	43900	43900	43900	43800	28
397	20241119	143400	497358950	43900	43800	43900	43800	20
398	20241119	143300	496482000	43850	43850	43850	43850	8
399	20241119	143200	496131200	43850	43650	43850	43600	15
400	20241119	143100	495476100	43650	43850	43850	43650	12
401	20241119	143000	494951100	43350	43850	43850	43350	287
402	20241119	142900	482448550	43800	43650	43800	43650	61
403	20241119	142800	479780600	43650	43650	43650	43600	12
404	20241119	142700	479256850	43600	43600	43600	43600	10
405	20241119	142600	478820850	43600	43600	43600	43600	0
406	20241119	142500	478820850	43600	43600	43600	43600	1
407	20241119	142400	478777250	43600	43500	43600	43500	50
408	20241119	142300	476598500	43500	43500	43500	43500	31
409	20241119	142200	475250000	43550	43550	43550	43550	1
410	20241119	142100	475206450	43600	43600	43600	43600	0
411	20241119	142000	475206450	43600	43600	43600	43600	3
412	20241119	141900	475075650	43600	43600	43600	43600	0
413	20241119	141800	475075650	43600	43550	43600	43550	44
414	20241119	141700	473157650	43500	43550	43550	43500	67
415	20241119	141600	470242750	43550	43550	43550	43550	50
416	20241119	141500	468065250	43600	43600	43600	43600	0
417	20241119	141400	468065250	43600	43600	43600	43600	2
418	20241119	141300	467978050	43600	43550	43600	43550	26
419	20241119	141200	466844650	43550	43600	43600	43550	9
420	20241119	141100	466452300	43600	43550	43600	43550	9
421	20241119	141000	466060300	43550	43550	43550	43550	2
422	20241119	140900	465973200	43650	43650	43650	43650	0
423	20241119	140800	465973200	43650	43650	43650	43650	0
424	20241119	140700	465973200	43650	43650	43650	43650	0
425	20241119	140600	465973200	43650	43650	43650	43650	0
426	20241119	140500	465973200	43650	43500	43650	43500	11
427	20241119	140400	465493350	43500	43500	43500	43500	2
428	20241119	140300	465406350	43500	43500	43500	43500	93
429	20241119	140200	461360850	43500	43550	43550	43500	18
430	20241119	140100	460577450	43650	43650	43650	43650	0
431	20241119	140000	460577450	43650	43650	43650	43650	26
432	20241119	135900	459442550	43650	43650	43650	43650	0
433	20241119	135800	459442550	43650	43650	43650	43650	19
434	20241119	135700	458613200	43700	43700	43700	43700	0
435	20241119	135600	458613200	43700	43700	43700	43700	0
436	20241119	135500	458613200	43700	43750	43750	43700	8
437	20241119	135400	458263300	43700	43700	43700	43700	10
438	20241119	135300	457826300	43700	43700	43700	43700	0
439	20241119	135200	457826300	43700	43650	43700	43650	3
440	20241119	135100	457695250	43750	43750	43750	43750	0
441	20241119	135000	457695250	43750	43750	43750	43750	0
442	20241119	134900	457695250	43750	43750	43750	43750	1
443	20241119	134800	457651500	43500	43750	43750	43500	52
444	20241119	134700	455387550	43850	43850	43850	43850	0
445	20241119	134600	455387550	43850	43850	43850	43850	0
446	20241119	134500	455387550	43850	43850	43850	43850	0
447	20241119	134400	455387550	43850	43850	43850	43850	37
448	20241119	134300	453765100	43900	43850	43900	43850	33
449	20241119	134200	452317150	43900	43900	43900	43900	10
450	20241119	134100	451878150	43750	43750	43750	43750	1
451	20241119	134000	451834400	43750	43750	43750	43750	5
452	20241119	133900	451615650	43500	43850	43850	43500	249
453	20241119	133800	440712450	43800	43800	43800	43800	13
454	20241119	133700	440143050	43900	43900	43900	43900	13
455	20241119	133600	439572350	43950	43950	43950	43950	0
456	20241119	133500	439572350	43950	43950	43950	43950	0
457	20241119	133400	439572350	43950	43950	43950	43950	0
458	20241119	133300	439572350	43950	43950	43950	43950	35
459	20241119	133200	438034100	43950	43900	43950	43900	5
460	20241119	133100	437814400	43800	43900	43900	43800	71
461	20241119	133000	434698100	43800	43850	43850	43800	30
462	20241119	132900	433382650	43800	43700	43800	43700	55
463	20241119	132800	430976400	43700	43700	43700	43700	3
464	20241119	132700	430845300	43700	43700	43700	43700	27
465	20241119	132600	429665400	43700	43700	43700	43700	0
466	20241119	132500	429665400	43700	43700	43750	43700	136
467	20241119	132400	423721300	43650	43650	43650	43650	6
468	20241119	132300	423459400	43700	43700	43700	43700	18
469	20241119	132200	422672800	43650	43650	43650	43650	1
470	20241119	132100	422629150	43650	43650	43650	43650	123
471	20241119	132000	417260200	43600	43600	43600	43600	0
472	20241119	131900	417260200	43600	43600	43600	43600	55
473	20241119	131800	414862200	43600	43650	43650	43600	23
474	20241119	131700	413858350	43650	43650	43650	43650	2
475	20241119	131600	413771050	43650	43550	43650	43550	89
476	20241119	131500	409892350	43500	43550	43550	43500	27
477	20241119	131400	408717550	43550	43600	43600	43550	11
478	20241119	131300	408238450	43650	43650	43650	43650	0
479	20241119	131200	408238450	43650	43650	43650	43650	0
480	20241119	131100	408238450	43650	43650	43650	43650	0
481	20241119	131000	408238450	43650	43650	43650	43650	0
482	20241119	130900	408238450	43650	43650	43650	43650	0
483	20241119	130800	408238450	43650	43650	43650	43650	49
484	20241119	130700	406099600	43650	43650	43650	43650	8
485	20241119	130600	405750400	43700	43550	43700	43550	53
486	20241119	130500	403435500	43500	43500	43500	43500	87
487	20241119	130400	399651000	43550	43550	43550	43550	9
488	20241119	130300	399259050	43550	43550	43550	43550	0
489	20241119	130200	399259050	43550	43550	43550	43550	0
490	20241119	130100	399259050	43550	43550	43550	43550	0
491	20241119	130000	399259050	43550	43600	43600	43550	5
492	20241119	125900	399041100	43550	43550	43550	43550	0
493	20241119	125800	399041100	43550	43550	43550	43550	0
494	20241119	125700	399041100	43550	43550	43550	43550	0
495	20241119	125600	399041100	43550	43550	43550	43550	0
496	20241119	125500	399041100	43550	43550	43550	43550	14
497	20241119	125400	398431400	43550	43550	43550	43550	1
498	20241119	125300	398387850	43700	43700	43700	43700	0
499	20241119	125200	398387850	43700	43700	43700	43700	117
500	20241119	125100	393274950	43700	43700	43700	43700	15
501	20241119	125000	392619450	43700	43600	43700	43600	89
502	20241119	124900	388733900	43650	43650	43650	43650	0
503	20241119	124800	388733900	43650	43650	43650	43650	0
504	20241119	124700	388733900	43650	43650	43650	43650	0
505	20241119	124600	388733900	43650	43650	43650	43650	0
506	20241119	124500	388733900	43650	43650	43650	43650	0
507	20241119	124400	388733900	43650	43650	43650	43650	50
508	20241119	124300	386551400	43700	43700	43700	43700	40
509	20241119	124200	384803400	43750	43750	43750	43750	0
510	20241119	124100	384803400	43750	43750	43750	43750	0
511	20241119	124000	384803400	43750	43700	43750	43700	10
512	20241119	123900	384366300	43800	43800	43800	43800	0
513	20241119	123800	384366300	43800	43800	43800	43800	1
514	20241119	123700	384322500	43800	43800	43800	43800	10
515	20241119	123600	383884500	43800	43800	43800	43800	1
516	20241119	123500	383840700	43800	43800	43800	43800	0
517	20241119	123400	383840700	43800	43800	43800	43800	0
518	20241119	123300	383840700	43800	43800	43800	43800	57
519	20241119	123200	381344100	43800	43800	43800	43800	0
520	20241119	123100	381344100	43800	43500	43800	43500	441
521	20241119	123000	362102450	43500	43500	43500	43500	0
522	20241119	122900	362102450	43500	43500	43500	43500	0
523	20241119	122800	362102450	43500	43500	43500	43500	47
524	20241119	122700	360057950	43450	43450	43450	43450	0
525	20241119	122600	360057950	43450	43450	43450	43450	38
526	20241119	122500	358406850	43450	43450	43450	43450	72
527	20241119	122400	355278450	43450	43450	43450	43450	0
528	20241119	122300	355278450	43450	43450	43450	43450	0
529	20241119	122200	355278450	43450	43450	43450	43450	13
530	20241119	122100	354713600	43450	43450	43450	43450	29
531	20241119	122000	353453550	43500	43500	43500	43500	0
532	20241119	121900	353453550	43500	43450	43500	43450	37
533	20241119	121800	351844600	43450	43450	43450	43450	9
534	20241119	121700	351453550	43450	43450	43450	43450	0
535	20241119	121600	351453550	43450	43450	43450	43450	31
536	20241119	121500	350106600	43400	43500	43500	43400	29
537	20241119	121400	348847000	43500	43500	43500	43500	10
538	20241119	121300	348412000	43550	43550	43550	43550	1
539	20241119	121200	348368450	43500	43500	43500	43500	10
540	20241119	121100	347933450	43550	43550	43550	43550	0
541	20241119	121000	347933450	43550	43550	43550	43550	24
542	20241119	120900	346888250	43550	43550	43550	43550	0
543	20241119	120800	346888250	43550	43550	43550	43550	0
544	20241119	120700	346888250	43550	43550	43550	43550	0
545	20241119	120600	346888250	43550	43550	43550	43550	2
546	20241119	120500	346801150	43550	43500	43550	43500	21
547	20241119	120400	345887550	43550	43550	43550	43550	2
548	20241119	120300	345800450	43550	43550	43550	43550	1
549	20241119	120200	345756900	43550	43550	43550	43550	0
550	20241119	120100	345756900	43550	43550	43550	43550	70
551	20241119	120000	342708400	43550	43600	43600	43550	4
552	20241119	115900	342534050	43550	43550	43550	43550	4
553	20241119	115800	342359850	43550	43550	43550	43550	0
554	20241119	115700	342359850	43550	43550	43550	43550	55
555	20241119	115600	339964600	43400	43400	43400	43400	0
556	20241119	115500	339964600	43400	43400	43400	43400	0
557	20241119	115400	339964600	43400	43400	43400	43400	10
558	20241119	115300	339530600	43500	43500	43500	43500	240
559	20241119	115200	329090600	43250	43250	43250	43250	0
560	20241119	115100	329090600	43250	43250	43250	43250	0
561	20241119	115000	329090600	43250	43550	43550	43250	40
562	20241119	114900	327350200	43550	43500	43550	43500	197
563	20241119	114800	318770900	43450	43450	43500	43450	121
564	20241119	114700	313508500	43400	43350	43400	43350	22
565	20241119	114600	312554700	43400	43400	43400	43400	22
566	20241119	114500	311599900	43350	43350	43350	43350	0
567	20241119	114400	311599900	43350	43350	43350	43350	0
568	20241119	114300	311599900	43350	43450	43450	43350	32
569	20241119	114200	310211700	43400	43400	43400	43400	0
570	20241119	114100	310211700	43400	43400	43400	43400	3
571	20241119	114000	310081500	43400	43400	43400	43400	0
572	20241119	113900	310081500	43400	43400	43400	43400	0
573	20241119	113800	310081500	43400	43400	43400	43400	0
574	20241119	113700	310081500	43400	43500	43500	43400	23
575	20241119	113600	309082000	43500	43500	43500	43500	0
576	20241119	113500	309082000	43500	43500	43500	43500	103
577	20241119	113400	304601500	43500	43500	43500	43500	0
578	20241119	113300	304601500	43500	43500	43500	43500	149
579	20241119	113200	298120000	43550	43550	43550	43550	0
580	20241119	113100	298120000	43550	43550	43550	43550	15
581	20241119	113000	297466750	43550	43550	43550	43550	56
582	20241119	112900	295027950	43550	43550	43550	43550	0
583	20241119	112800	295027950	43550	43550	43550	43550	0
584	20241119	112700	295027950	43550	43500	43550	43500	216
585	20241119	112600	285628150	43400	43450	43450	43400	163
586	20241119	112500	278546950	43400	43400	43400	43400	0
587	20241119	112400	278546950	43400	43400	43450	43400	122
588	20241119	112300	273251650	43400	43400	43400	43400	1
589	20241119	112200	273208250	43450	43450	43450	43450	0
590	20241119	112100	273208250	43450	43450	43450	43450	1
591	20241119	112000	273164800	43450	43450	43450	43450	0
592	20241119	111900	273164800	43450	43400	43450	43400	22
593	20241119	111800	272209900	43400	43400	43400	43400	5
594	20241119	111700	271992900	43350	43350	43350	43350	1
595	20241119	111600	271949550	43350	43400	43400	43350	14
596	20241119	111500	271342100	43400	43400	43400	43400	8
597	20241119	111400	270994900	43400	43400	43400	43400	7
598	20241119	111300	270691100	43450	43450	43450	43450	2
599	20241119	111200	270604200	43450	43450	43450	43450	2
600	20241119	111100	270517300	43400	43400	43400	43400	7
601	20241119	111000	270213500	43450	43450	43450	43450	5
602	20241119	110900	269996250	43450	43400	43450	43400	52
603	20241119	110800	267738950	43350	43400	43400	43350	41
604	20241119	110700	265961550	43400	43400	43400	43400	54
605	20241119	110600	263617950	43400	43300	43450	43300	459
606	20241119	110500	243737500	43300	43300	43300	43300	5
607	20241119	110400	243521000	43300	43150	43300	43000	554
608	20241119	110300	219568100	43150	43200	43200	43150	23
609	20241119	110200	218575600	43150	43100	43150	43100	48
610	20241119	110100	216506150	43100	43100	43100	43100	9
611	20241119	110000	216118250	43100	43100	43100	43100	9
612	20241119	105900	215730350	43000	43000	43000	43000	0
613	20241119	105800	215730350	43000	43000	43000	43000	19
614	20241119	105700	214913350	43150	43150	43150	43150	6
615	20241119	105600	214654450	43150	43150	43200	42950	85
616	20241119	105500	210985500	43150	43000	43200	43000	55
617	20241119	105400	208615450	43100	43100	43100	43100	0
618	20241119	105300	208615450	43100	43100	43100	43050	25
619	20241119	105200	207538800	43100	43100	43100	43100	1
620	20241119	105100	207495700	42900	42900	42900	42900	0
621	20241119	105000	207495700	42900	42900	42900	42900	20
622	20241119	104900	206637700	42900	42900	42900	42900	1
623	20241119	104800	206594800	43000	43000	43000	43000	1
624	20241119	104700	206551800	43000	43000	43000	43000	10
625	20241119	104600	206121800	43000	43000	43000	43000	12
626	20241119	104500	205605800	43000	42900	43000	42900	6
627	20241119	104400	205347900	42900	43050	43050	42900	41
628	20241119	104300	203583000	42900	42900	42900	42900	0
629	20241119	104200	203583000	42900	42900	42900	42900	0
630	20241119	104100	203583000	42900	42900	42900	42900	52
631	20241119	104000	201352200	42900	42900	42900	42900	1
632	20241119	103900	201309300	42800	42800	42800	42800	4
633	20241119	103800	201138100	43000	43000	43000	43000	10
634	20241119	103700	200708100	42800	42800	42800	42800	100
635	20241119	103600	196428100	42800	42800	42800	42800	0
636	20241119	103500	196428100	42800	43100	43100	42800	37
637	20241119	103400	194843600	43100	43100	43100	43100	0
638	20241119	103300	194843600	43100	43100	43100	43100	1
639	20241119	103200	194800500	42750	42750	42750	42750	0
640	20241119	103100	194800500	42750	42800	42800	42750	59
641	20241119	103000	192275700	42800	42800	42800	42800	0
642	20241119	102900	192275700	42800	42950	42950	42800	43
643	20241119	102800	190432700	42950	42950	42950	42950	0
644	20241119	102700	190432700	42950	42950	42950	42950	10
645	20241119	102600	190003200	43000	43000	43000	43000	18
646	20241119	102500	189229200	42850	42850	42850	42850	0
647	20241119	102400	189229200	42850	43050	43050	42850	36
648	20241119	102300	187681300	43100	43100	43100	43100	10
649	20241119	102200	187250300	43150	43200	43200	43150	80
650	20241119	102100	183795500	43250	43250	43250	43250	1
651	20241119	102000	183752250	43300	43300	43300	43300	1
652	20241119	101900	183708950	43300	43300	43300	43300	10
653	20241119	101800	183275950	43300	43300	43300	43300	6
654	20241119	101700	183016150	43300	43300	43300	43300	1
655	20241119	101600	182972850	43100	43100	43100	43100	0
656	20241119	101500	182972850	43100	43100	43100	43100	26
657	20241119	101400	181852250	43000	43000	43000	43000	0
658	20241119	101300	181852250	43000	43000	43000	43000	69
659	20241119	101200	178885250	42900	42900	42900	42900	167
660	20241119	101100	171720950	42900	42900	42900	42900	2
661	20241119	101000	171635150	42900	42900	42900	42900	1
662	20241119	100900	171592250	42900	42900	42900	42900	22
663	20241119	100800	170648450	42900	43000	43000	42900	2
664	20241119	100700	170562550	42950	42900	42950	42900	290
665	20241119	100600	158121300	42650	42850	42850	42650	153
666	20241119	100500	151579400	42900	42900	42900	42900	7
667	20241119	100400	151279100	42900	42900	42900	42900	5
668	20241119	100300	151064600	42900	42850	42900	42850	8
669	20241119	100200	150721700	42850	42800	42850	42800	139
670	20241119	100100	144768850	42800	42800	42800	42800	5
671	20241119	100000	144554850	42700	42700	42700	42700	36
672	20241119	095900	143017650	42850	42850	42850	42850	50
673	20241119	095800	140875150	42850	42800	42850	42800	106
674	20241119	095700	136338250	42900	42900	42900	42900	50
675	20241119	095600	134193250	42900	42900	42900	42900	32
676	20241119	095500	132820450	42900	42900	42900	42900	12
677	20241119	095400	132305650	42900	42700	42950	42700	8
678	20241119	095300	131963400	42650	42750	42750	42650	149
679	20241119	095200	125603350	42800	42950	42950	42800	412
680	20241119	095100	107933850	42950	42900	42950	42900	13
681	20241119	095000	107376000	42900	42950	42950	42900	45
682	20241119	094900	105445400	42900	43100	43100	42900	509
683	20241119	094800	83552200	43100	43200	43200	43100	25
684	20241119	094700	82473200	43200	43200	43200	43200	14
685	20241119	094600	81868400	43200	43200	43200	43200	1
686	20241119	094500	81825200	43100	43300	43300	43100	221
687	20241119	094400	72293550	43300	43300	43300	43300	10
688	20241119	094300	71860550	43450	43250	43450	43150	51
689	20241119	094200	69655800	43200	43300	43450	43200	87
690	20241119	094100	65880500	43300	43300	43300	43200	9
691	20241119	094000	65490900	43200	43200	43200	43200	16
692	20241119	093900	64799700	43150	43150	43150	43150	4
693	20241119	093800	64627100	43150	43150	43150	43150	1
694	20241119	093700	64583950	43150	43150	43150	43150	0
695	20241119	093600	64583950	43150	43150	43150	43150	4
696	20241119	093500	64411350	43150	43300	43300	43150	38
697	20241119	093400	62769850	43300	43300	43300	43300	0
698	20241119	093300	62769850	43300	43250	43300	43250	13
699	20241119	093200	62207450	43300	43450	43450	43300	28
700	20241119	093100	60994150	43400	43350	43400	43250	31
701	20241119	093000	59650400	43250	43150	43250	43150	16
702	20241119	092900	58958900	43100	43100	43100	43100	0
703	20241119	092800	58958900	43100	43100	43100	43100	0
704	20241119	092700	58958900	43100	43100	43150	43100	12
705	20241119	092600	58441650	43100	43100	43100	43100	0
706	20241119	092500	58441650	43100	43100	43100	43100	1
707	20241119	092400	58398550	43050	43050	43050	43050	50
708	20241119	092300	56246050	43250	43250	43250	43250	0
709	20241119	092200	56246050	43250	43050	43250	43050	32
710	20241119	092100	54864050	43000	43000	43000	43000	0
711	20241119	092000	54864050	43000	43050	43050	43000	13
712	20241119	091900	54304800	43000	43000	43000	43000	0
713	20241119	091800	54304800	43000	43000	43000	43000	36
714	20241119	091700	52756800	43000	43300	43300	43000	8
715	20241119	091600	52410700	43300	43300	43300	43300	1
716	20241119	091500	52367400	43300	43350	43400	42950	30
717	20241119	091400	51069800	43300	43300	43350	43300	7
718	20241119	091300	50766450	43350	43300	43350	43300	25
719	20241119	091200	49683900	42900	43050	43050	42900	236
720	20241119	091100	39544800	43050	43150	43150	43050	16
721	20241119	091000	38855600	43100	43350	43350	43100	25
722	20241119	090900	37776600	43350	43350	43350	43350	1
723	20241119	090800	37733250	43450	43500	43500	43450	8
724	20241119	090700	37385400	43550	43550	43550	43450	122
725	20241119	090600	32072900	43200	43200	43200	43150	76
726	20241119	090500	28789800	43200	43550	43550	43200	8
727	20241119	090400	28441750	43550	43550	43550	43550	0
728	20241119	090300	28441750	43550	43300	43550	43300	5
729	20241119	090200	28224750	42950	43300	43300	42950	83
730	20241119	090100	24647700	43350	43350	43350	43350	68
731	20241119	090000	21699900	42900	42900	43350	42900	504