KissMeData/420770/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	211400	1534385500	29700	29700	29700	29700	997
3	20241114	211300	1534385500	29700	29700	29700	29700	0
4	20241114	211200	1534385500	29700	29700	29700	29700	0
5	20241114	211100	1534385500	29700	29700	29700	29700	0
6	20241114	211000	1534385500	29700	29700	29700	29700	0
7	20241114	210900	1534385500	29700	29700	29700	29700	0
8	20241114	210800	1534385500	29700	29700	29700	29700	0
9	20241114	210700	1534385500	29700	29700	29700	29700	0
10	20241114	210600	1534385500	29700	29700	29700	29700	0
11	20241114	210500	1534385500	29700	29700	29700	29700	0
12	20241114	210400	1534385500	29700	29700	29700	29700	0
13	20241114	210300	1534385500	29700	29700	29700	29700	0
14	20241114	210200	1534385500	29700	29700	29700	29700	0
15	20241114	210100	1534385500	29700	29700	29700	29700	0
16	20241114	210000	1534385500	29700	29700	29700	29700	0
17	20241114	205900	1534385500	29700	29700	29700	29700	0
18	20241114	205800	1534385500	29700	29700	29700	29700	0
19	20241114	205700	1534385500	29700	29700	29700	29700	0
20	20241114	205600	1534385500	29700	29700	29700	29700	0
21	20241114	205500	1534385500	29700	29700	29700	29700	0
22	20241114	205400	1534385500	29700	29700	29700	29700	0
23	20241114	205300	1534385500	29700	29700	29700	29700	0
24	20241114	205200	1534385500	29700	29700	29700	29700	0
25	20241114	205100	1534385500	29700	29700	29700	29700	0
26	20241114	205000	1534385500	29700	29700	29700	29700	0
27	20241114	204900	1534385500	29700	29700	29700	29700	0
28	20241114	204800	1534385500	29700	29700	29700	29700	0
29	20241114	204700	1534385500	29700	29700	29700	29700	0
30	20241114	204600	1534385500	29700	29700	29700	29700	0
31	20241114	204500	1534385500	29700	29700	29700	29700	0
32	20241114	204400	1534385500	29700	29700	29700	29700	997
33	20241114	204300	1534385500	29700	29700	29700	29700	0
34	20241114	204200	1534385500	29700	29700	29700	29700	0
35	20241114	204100	1534385500	29700	29700	29700	29700	0
36	20241114	204000	1534385500	29700	29700	29700	29700	0
37	20241114	203900	1534385500	29700	29700	29700	29700	0
38	20241114	203800	1534385500	29700	29700	29700	29700	0
39	20241114	203700	1534385500	29700	29700	29700	29700	0
40	20241114	203600	1534385500	29700	29700	29700	29700	0
41	20241114	203500	1534385500	29700	29700	29700	29700	0
42	20241114	203400	1534385500	29700	29700	29700	29700	0
43	20241114	203300	1534385500	29700	29700	29700	29700	0
44	20241114	203200	1534385500	29700	29700	29700	29700	0
45	20241114	203100	1534385500	29700	29700	29700	29700	0
46	20241114	203000	1534385500	29700	29700	29700	29700	0
47	20241114	202900	1534385500	29700	29700	29700	29700	0
48	20241114	202800	1534385500	29700	29700	29700	29700	0
49	20241114	202700	1534385500	29700	29700	29700	29700	0
50	20241114	202600	1534385500	29700	29700	29700	29700	0
51	20241114	202500	1534385500	29700	29700	29700	29700	0
52	20241114	202400	1534385500	29700	29700	29700	29700	0
53	20241114	202300	1534385500	29700	29700	29700	29700	0
54	20241114	202200	1534385500	29700	29700	29700	29700	0
55	20241114	202100	1534385500	29700	29700	29700	29700	0
56	20241114	202000	1534385500	29700	29700	29700	29700	0
57	20241114	201900	1534385500	29700	29700	29700	29700	0
58	20241114	201800	1534385500	29700	29700	29700	29700	0
59	20241114	201700	1534385500	29700	29700	29700	29700	0
60	20241114	201600	1534385500	29700	29700	29700	29700	0
61	20241114	201500	1534385500	29700	29700	29700	29700	0
62	20241114	201400	1534385500	29700	29700	29700	29700	997
63	20241114	201300	1534385500	29700	29700	29700	29700	0
64	20241114	201200	1534385500	29700	29700	29700	29700	0
65	20241114	201100	1534385500	29700	29700	29700	29700	0
66	20241114	201000	1534385500	29700	29700	29700	29700	0
67	20241114	200900	1534385500	29700	29700	29700	29700	0
68	20241114	200800	1534385500	29700	29700	29700	29700	0
69	20241114	200700	1534385500	29700	29700	29700	29700	0
70	20241114	200600	1534385500	29700	29700	29700	29700	0
71	20241114	200500	1534385500	29700	29700	29700	29700	0
72	20241114	200400	1534385500	29700	29700	29700	29700	0
73	20241114	200300	1534385500	29700	29700	29700	29700	0
74	20241114	200200	1534385500	29700	29700	29700	29700	0
75	20241114	200100	1534385500	29700	29700	29700	29700	0
76	20241114	200000	1534385500	29700	29700	29700	29700	0
77	20241114	195900	1534385500	29700	29700	29700	29700	0
78	20241114	195800	1534385500	29700	29700	29700	29700	0
79	20241114	195700	1534385500	29700	29700	29700	29700	0
80	20241114	195600	1534385500	29700	29700	29700	29700	0
81	20241114	195500	1534385500	29700	29700	29700	29700	0
82	20241114	195400	1534385500	29700	29700	29700	29700	0
83	20241114	195300	1534385500	29700	29700	29700	29700	0
84	20241114	195200	1534385500	29700	29700	29700	29700	0
85	20241114	195100	1534385500	29700	29700	29700	29700	0
86	20241114	195000	1534385500	29700	29700	29700	29700	0
87	20241114	194900	1534385500	29700	29700	29700	29700	0
88	20241114	194800	1534385500	29700	29700	29700	29700	0
89	20241114	194700	1534385500	29700	29700	29700	29700	0
90	20241114	194600	1534385500	29700	29700	29700	29700	0
91	20241114	194500	1534385500	29700	29700	29700	29700	0
92	20241114	194400	1534385500	29700	29700	29700	29700	997
93	20241114	194300	1534385500	29700	29700	29700	29700	0
94	20241114	194200	1534385500	29700	29700	29700	29700	0
95	20241114	194100	1534385500	29700	29700	29700	29700	0
96	20241114	194000	1534385500	29700	29700	29700	29700	0
97	20241114	193900	1534385500	29700	29700	29700	29700	0
98	20241114	193800	1534385500	29700	29700	29700	29700	0
99	20241114	193700	1534385500	29700	29700	29700	29700	0
100	20241114	193600	1534385500	29700	29700	29700	29700	0
101	20241114	193500	1534385500	29700	29700	29700	29700	0
102	20241114	193400	1534385500	29700	29700	29700	29700	0
103	20241114	193300	1534385500	29700	29700	29700	29700	0
104	20241114	193200	1534385500	29700	29700	29700	29700	0
105	20241114	193100	1534385500	29700	29700	29700	29700	0
106	20241114	193000	1534385500	29700	29700	29700	29700	0
107	20241114	192900	1534385500	29700	29700	29700	29700	0
108	20241114	192800	1534385500	29700	29700	29700	29700	0
109	20241114	192700	1534385500	29700	29700	29700	29700	0
110	20241114	192600	1534385500	29700	29700	29700	29700	0
111	20241114	192500	1534385500	29700	29700	29700	29700	0
112	20241114	192400	1534385500	29700	29700	29700	29700	0
113	20241114	192300	1534385500	29700	29700	29700	29700	0
114	20241114	192200	1534385500	29700	29700	29700	29700	0
115	20241114	192100	1534385500	29700	29700	29700	29700	0
116	20241114	192000	1534385500	29700	29700	29700	29700	0
117	20241114	191900	1534385500	29700	29700	29700	29700	0
118	20241114	191800	1534385500	29700	29700	29700	29700	0
119	20241114	191700	1534385500	29700	29700	29700	29700	0
120	20241114	191600	1534385500	29700	29700	29700	29700	0
121	20241114	191500	1534385500	29700	29700	29700	29700	0
122	20241114	191400	1534385500	29700	29700	29700	29700	997
123	20241114	191300	1534385500	29700	29700	29700	29700	0
124	20241114	191200	1534385500	29700	29700	29700	29700	0
125	20241114	191100	1534385500	29700	29700	29700	29700	0
126	20241114	191000	1534385500	29700	29700	29700	29700	0
127	20241114	190900	1534385500	29700	29700	29700	29700	0
128	20241114	190800	1534385500	29700	29700	29700	29700	0
129	20241114	190700	1534385500	29700	29700	29700	29700	0
130	20241114	190600	1534385500	29700	29700	29700	29700	0
131	20241114	190500	1534385500	29700	29700	29700	29700	0
132	20241114	190400	1534385500	29700	29700	29700	29700	0
133	20241114	190300	1534385500	29700	29700	29700	29700	0
134	20241114	190200	1534385500	29700	29700	29700	29700	0
135	20241114	190100	1534385500	29700	29700	29700	29700	0
136	20241114	190000	1534385500	29700	29700	29700	29700	0
137	20241114	185900	1534385500	29700	29700	29700	29700	0
138	20241114	185800	1534385500	29700	29700	29700	29700	0
139	20241114	185700	1534385500	29700	29700	29700	29700	0
140	20241114	185600	1534385500	29700	29700	29700	29700	0
141	20241114	185500	1534385500	29700	29700	29700	29700	0
142	20241114	185400	1534385500	29700	29700	29700	29700	0
143	20241114	185300	1534385500	29700	29700	29700	29700	0
144	20241114	185200	1534385500	29700	29700	29700	29700	0
145	20241114	185100	1534385500	29700	29700	29700	29700	0
146	20241114	185000	1534385500	29700	29700	29700	29700	0
147	20241114	184900	1534385500	29700	29700	29700	29700	0
148	20241114	184800	1534385500	29700	29700	29700	29700	0
149	20241114	184700	1534385500	29700	29700	29700	29700	0
150	20241114	184600	1534385500	29700	29700	29700	29700	0
151	20241114	184500	1534385500	29700	29700	29700	29700	0
152	20241114	184400	1534385500	29700	29700	29700	29700	997
153	20241114	184300	1534385500	29700	29700	29700	29700	0
154	20241114	184200	1534385500	29700	29700	29700	29700	0
155	20241114	184100	1534385500	29700	29700	29700	29700	0
156	20241114	184000	1534385500	29700	29700	29700	29700	0
157	20241114	183900	1534385500	29700	29700	29700	29700	0
158	20241114	183800	1534385500	29700	29700	29700	29700	0
159	20241114	183700	1534385500	29700	29700	29700	29700	0
160	20241114	183600	1534385500	29700	29700	29700	29700	0
161	20241114	183500	1534385500	29700	29700	29700	29700	0
162	20241114	183400	1534385500	29700	29700	29700	29700	0
163	20241114	183300	1534385500	29700	29700	29700	29700	0
164	20241114	183200	1534385500	29700	29700	29700	29700	0
165	20241114	183100	1534385500	29700	29700	29700	29700	0
166	20241114	183000	1534385500	29700	29700	29700	29700	0
167	20241114	182900	1534385500	29700	29700	29700	29700	0
168	20241114	182800	1534385500	29700	29700	29700	29700	0
169	20241114	182700	1534385500	29700	29700	29700	29700	0
170	20241114	182600	1534385500	29700	29700	29700	29700	0
171	20241114	182500	1534385500	29700	29700	29700	29700	0
172	20241114	182400	1534385500	29700	29700	29700	29700	0
173	20241114	182300	1534385500	29700	29700	29700	29700	0
174	20241114	182200	1534385500	29700	29700	29700	29700	0
175	20241114	182100	1534385500	29700	29700	29700	29700	0
176	20241114	182000	1534385500	29700	29700	29700	29700	0
177	20241114	181900	1534385500	29700	29700	29700	29700	0
178	20241114	181800	1534385500	29700	29700	29700	29700	0
179	20241114	181700	1534385500	29700	29700	29700	29700	0
180	20241114	181600	1534385500	29700	29700	29700	29700	0
181	20241114	181500	1534385500	29700	29700	29700	29700	0
182	20241114	181400	1534385500	29700	29700	29700	29700	997
183	20241114	181300	1534385500	29700	29700	29700	29700	0
184	20241114	181200	1534385500	29700	29700	29700	29700	0
185	20241114	181100	1534385500	29700	29700	29700	29700	0
186	20241114	181000	1534385500	29700	29700	29700	29700	0
187	20241114	180900	1534385500	29700	29700	29700	29700	0
188	20241114	180800	1534385500	29700	29700	29700	29700	0
189	20241114	180700	1534385500	29700	29700	29700	29700	0
190	20241114	180600	1534385500	29700	29700	29700	29700	0
191	20241114	180500	1534385500	29700	29700	29700	29700	0
192	20241114	180400	1534385500	29700	29700	29700	29700	0
193	20241114	180300	1534385500	29700	29700	29700	29700	0
194	20241114	180200	1534385500	29700	29700	29700	29700	0
195	20241114	180100	1534385500	29700	29700	29700	29700	0
196	20241114	180000	1534385500	29700	29700	29700	29700	0
197	20241114	175900	1534385500	29700	29700	29700	29700	0
198	20241114	175800	1534385500	29700	29700	29700	29700	0
199	20241114	175700	1534385500	29700	29700	29700	29700	0
200	20241114	175600	1534385500	29700	29700	29700	29700	0
201	20241114	175500	1534385500	29700	29700	29700	29700	0
202	20241114	175400	1534385500	29700	29700	29700	29700	0
203	20241114	175300	1534385500	29700	29700	29700	29700	0
204	20241114	175200	1534385500	29700	29700	29700	29700	0
205	20241114	175100	1534385500	29700	29700	29700	29700	0
206	20241114	175000	1534385500	29700	29700	29700	29700	0
207	20241114	174900	1534385500	29700	29700	29700	29700	0
208	20241114	174800	1534385500	29700	29700	29700	29700	0
209	20241114	174700	1534385500	29700	29700	29700	29700	0
210	20241114	174600	1534385500	29700	29700	29700	29700	0
211	20241114	174500	1534385500	29700	29700	29700	29700	0
212	20241114	174400	1534385500	29700	29700	29700	29700	997
213	20241114	174300	1534385500	29700	29700	29700	29700	0
214	20241114	174200	1534385500	29700	29700	29700	29700	0
215	20241114	174100	1534385500	29700	29700	29700	29700	0
216	20241114	174000	1534385500	29700	29700	29700	29700	0
217	20241114	173900	1534385500	29700	29700	29700	29700	0
218	20241114	173800	1534385500	29700	29700	29700	29700	0
219	20241114	173700	1534385500	29700	29700	29700	29700	0
220	20241114	173600	1534385500	29700	29700	29700	29700	0
221	20241114	173500	1534385500	29700	29700	29700	29700	0
222	20241114	173400	1534385500	29700	29700	29700	29700	0
223	20241114	173300	1534385500	29700	29700	29700	29700	0
224	20241114	173200	1534385500	29700	29700	29700	29700	0
225	20241114	173100	1534385500	29700	29700	29700	29700	0
226	20241114	173000	1534385500	29700	29700	29700	29700	0
227	20241114	172900	1534385500	29700	29700	29700	29700	0
228	20241114	172800	1534385500	29700	29700	29700	29700	0
229	20241114	172700	1534385500	29700	29700	29700	29700	0
230	20241114	172600	1534385500	29700	29700	29700	29700	0
231	20241114	172500	1534385500	29700	29700	29700	29700	0
232	20241114	172400	1534385500	29700	29700	29700	29700	0
233	20241114	172300	1534385500	29700	29700	29700	29700	0
234	20241114	172200	1534385500	29700	29700	29700	29700	0
235	20241114	172100	1534385500	29700	29700	29700	29700	0
236	20241114	172000	1534385500	29700	29700	29700	29700	0
237	20241114	171900	1534385500	29700	29700	29700	29700	0
238	20241114	171800	1534385500	29700	29700	29700	29700	0
239	20241114	171700	1534385500	29700	29700	29700	29700	0
240	20241114	171600	1534385500	29700	29700	29700	29700	0
241	20241114	171500	1534385500	29700	29700	29700	29700	0
242	20241114	171400	1534385500	29700	29700	29700	29700	997
243	20241114	171300	1534385500	29700	29700	29700	29700	0
244	20241114	171200	1534385500	29700	29700	29700	29700	0
245	20241114	171100	1534385500	29700	29700	29700	29700	0
246	20241114	171000	1534385500	29700	29700	29700	29700	0
247	20241114	170900	1534385500	29700	29700	29700	29700	0
248	20241114	170800	1534385500	29700	29700	29700	29700	0
249	20241114	170700	1534385500	29700	29700	29700	29700	0
250	20241114	170600	1534385500	29700	29700	29700	29700	0
251	20241114	170500	1534385500	29700	29700	29700	29700	0
252	20241114	170400	1534385500	29700	29700	29700	29700	0
253	20241114	170300	1534385500	29700	29700	29700	29700	0
254	20241114	170200	1534385500	29700	29700	29700	29700	0
255	20241114	170100	1534385500	29700	29700	29700	29700	0
256	20241114	170000	1534385500	29700	29700	29700	29700	0
257	20241114	165900	1534385500	29700	29700	29700	29700	0
258	20241114	165800	1534385500	29700	29700	29700	29700	0
259	20241114	165700	1534385500	29700	29700	29700	29700	0
260	20241114	165600	1534385500	29700	29700	29700	29700	0
261	20241114	165500	1534385500	29700	29700	29700	29700	0
262	20241114	165400	1534385500	29700	29700	29700	29700	0
263	20241114	165300	1534385500	29700	29700	29700	29700	0
264	20241114	165200	1534385500	29700	29700	29700	29700	0
265	20241114	165100	1534385500	29700	29700	29700	29700	0
266	20241114	165000	1534385500	29700	29700	29700	29700	0
267	20241114	164900	1534385500	29700	29700	29700	29700	0
268	20241114	164800	1534385500	29700	29700	29700	29700	0
269	20241114	164700	1534385500	29700	29700	29700	29700	0
270	20241114	164600	1534385500	29700	29700	29700	29700	0
271	20241114	164500	1534385500	29700	29700	29700	29700	0
272	20241114	164400	1534385500	29700	29700	29700	29700	997
273	20241114	164300	1534385500	29700	29700	29700	29700	0
274	20241114	164200	1534385500	29700	29700	29700	29700	0
275	20241114	164100	1534385500	29700	29700	29700	29700	0
276	20241114	164000	1534385500	29700	29700	29700	29700	0
277	20241114	163900	1534385500	29700	29700	29700	29700	0
278	20241114	163800	1534385500	29700	29700	29700	29700	0
279	20241114	163700	1534385500	29700	29700	29700	29700	0
280	20241114	163600	1534385500	29700	29700	29700	29700	0
281	20241114	163500	1534385500	29700	29700	29700	29700	0
282	20241114	163400	1534385500	29700	29700	29700	29700	0
283	20241114	163300	1534385500	29700	29700	29700	29700	0
284	20241114	163200	1534385500	29700	29700	29700	29700	0
285	20241114	163100	1534385500	29700	29700	29700	29700	0
286	20241114	163000	1534385500	29700	29700	29700	29700	997
287	20241114	162900	1504774600	29600	29600	29600	29600	0
288	20241114	162800	1504774600	29600	29600	29600	29600	0
289	20241114	162700	1504774600	29600	29600	29600	29600	0
290	20241114	162600	1504774600	29600	29600	29600	29600	0
291	20241114	162500	1504774600	29600	29600	29600	29600	0
292	20241114	162400	1504774600	29600	29600	29600	29600	0
293	20241114	162300	1504774600	29600	29600	29600	29600	0
294	20241114	162200	1504774600	29600	29600	29600	29600	0
295	20241114	162100	1504774600	29600	29600	29600	29600	0
296	20241114	162000	1504774600	29600	29600	29600	29600	0
297	20241114	161900	1504774600	29600	29450	29600	29450	387
298	20241114	161800	1493361050	29400	29450	29450	29400	92
299	20241114	161700	1490656050	29400	29450	29450	29350	126
300	20241114	161600	1486956000	29350	29400	29400	29350	47
301	20241114	161500	1485575650	29400	29400	29400	29400	280
302	20241114	161400	1477343650	29400	29450	29450	29400	349
303	20241114	161300	1467070750	29450	29500	29500	29400	143
304	20241114	161200	1462860600	29400	29400	29500	29400	163
305	20241114	161100	1458062250	29400	29400	29450	29400	163
306	20241114	161000	1453269950	29400	29450	29450	29400	189
307	20241114	160900	1447704550	29500	29550	29550	29450	437
308	20241114	160800	1434812950	29500	29550	29650	29500	127
309	20241114	160700	1431058100	29550	29700	29700	29550	44
310	20241114	160600	1429756550	29600	29700	29700	29600	122
311	20241114	160500	1426138850	29600	29700	29700	29600	101
312	20241114	160400	1423140450	29700	29700	29700	29650	2158
313	20241114	160300	1359154700	29700	29700	29700	29650	17
314	20241114	160200	1358650150	29650	29700	29800	29650	76
315	20241114	160100	1356391950	29800	29750	29800	29650	38
316	20241114	160000	1355263450	29800	29850	29850	29650	82
317	20241114	155900	1352826400	29850	29750	29850	29700	82
318	20241114	155800	1350389600	29850	29750	29850	29750	56
319	20241114	155700	1348721450	29850	29750	29850	29700	104
320	20241114	155600	1345630850	29700	29850	29850	29700	280
321	20241114	155500	1337298250	29850	29900	29900	29850	10
322	20241114	155400	1336999700	29850	29750	29900	29750	25
323	20241114	155300	1336253750	29800	29850	29850	29750	93
324	20241114	155200	1333481900	29850	29800	29850	29800	14
325	20241114	155100	1333064150	29800	29850	29850	29800	30
326	20241114	155000	1332170000	29900	29950	29950	29900	35
327	20241114	154900	1331123050	29950	29850	30000	29850	43
328	20241114	154800	1329835400	29800	29800	29800	29800	61
329	20241114	154700	1328017600	29800	29750	29800	29750	21
330	20241114	154600	1327391950	29750	29750	29750	29750	0
331	20241114	154500	1327391950	29750	29900	29950	29750	239
332	20241114	154400	1320265500	29900	29850	29900	29850	61
333	20241114	154300	1318441850	29850	29900	29900	29850	8
334	20241114	154200	1318203000	29900	29900	29900	29800	72
335	20241114	154100	1316053200	29900	29800	29900	29800	87
336	20241114	154000	1313455300	29650	29700	29700	29650	517
337	20241114	153900	1298123850	29700	29900	29900	29700	41
338	20241114	153800	1296903850	29900	29900	29900	29900	29
339	20241114	153700	1296036750	29950	29950	29950	29950	1
340	20241114	153600	1296006800	29900	30050	30050	29900	37
341	20241114	153500	1294897400	30100	30200	30200	30100	29
342	20241114	153400	1294023100	30250	30250	30250	30200	3
343	20241114	153300	1293932400	30300	30300	30300	29950	483
344	20241114	153200	1279323650	30300	29900	30300	29900	1367
345	20241114	153100	1238377200	29900	29850	29900	29850	26
346	20241114	153000	1237601050	29800	29800	29800	29750	38
347	20241114	152900	1236469000	29750	29800	29800	29750	8
348	20241114	152800	1236230950	29750	29800	29800	29750	669
349	20241114	152700	1216295200	29750	29750	29750	29650	506
350	20241114	152600	1201283000	29750	29700	29750	29700	76
351	20241114	152500	1199022500	29750	29850	29850	29750	432
352	20241114	152400	1186148700	29850	29750	29850	29700	93
353	20241114	152300	1183378000	29700	29700	29800	29700	262
354	20241114	152200	1175584300	29700	29700	29700	29700	70
355	20241114	152100	1173505300	29650	29750	29750	29650	59
356	20241114	152000	1171754250	29800	29800	29800	29800	26
357	20241114	151900	1170979450	29800	29800	29850	29800	9
358	20241114	151800	1170711200	29850	29900	29900	29850	158
359	20241114	151700	1165994500	29950	29850	29950	29850	191
360	20241114	151600	1160285050	29800	29700	29800	29700	623
361	20241114	151500	1141753700	29700	29700	29750	29700	121
362	20241114	151400	1138159950	29700	29700	29700	29700	27
363	20241114	151300	1137358050	29700	29650	29700	29650	23
364	20241114	151200	1136675450	29700	29700	29700	29650	555
365	20241114	151100	1120193050	29750	29700	29750	29700	25
366	20241114	151000	1119450400	29750	29750	29750	29700	586
367	20241114	150900	1102041100	29700	29750	29750	29700	186
368	20241114	150800	1096509150	29700	29750	29800	29700	399
369	20241114	150700	1084648550	29750	29800	29800	29750	3
370	20241114	150600	1084559250	29800	29750	29800	29700	322
371	20241114	150500	1074972950	29700	29750	29800	29700	47
372	20241114	150400	1073573850	29750	29750	29800	29700	19
373	20241114	150300	1073008250	29700	29750	29750	29700	234
374	20241114	150200	1066048100	29800	29800	29800	29750	32
375	20241114	150100	1065095500	29750	29800	29800	29750	50
376	20241114	150000	1063607950	29750	29700	29800	29700	174
377	20241114	145900	1058436350	29800	29650	29800	29600	23
378	20241114	145800	1057754450	29550	29550	29700	29550	151
379	20241114	145700	1053283300	29500	29850	29850	29500	3079
380	20241114	145600	962129650	29850	29850	29950	29850	147
381	20241114	145500	957732150	29850	29750	29850	29750	65
382	20241114	145400	955795150	29750	29750	29800	29750	24
383	20241114	145300	955080300	29750	29800	29800	29750	65
384	20241114	145200	953144950	29800	29750	29800	29750	66
385	20241114	145100	951180050	29800	29800	29800	29800	43
386	20241114	145000	949898650	29800	29800	29800	29800	106
387	20241114	144900	946739850	29800	29850	29850	29800	141
388	20241114	144800	942535850	29800	29900	29900	29800	199
389	20241114	144700	936597500	29850	29850	29850	29850	9
390	20241114	144600	936328850	29850	29850	29900	29850	46
391	20241114	144500	934955350	29850	29850	29850	29800	221
392	20241114	144400	928368850	29850	29850	29850	29850	69
393	20241114	144300	926309200	29850	29850	29850	29850	27
394	20241114	144200	925503250	29850	29850	29850	29850	9
395	20241114	144100	925234600	29850	29900	29900	29850	93
396	20241114	144000	922457000	29850	29800	29850	29800	94
397	20241114	143900	919651400	29800	29800	29850	29800	167
398	20241114	143800	914673150	29800	29850	29850	29800	108
399	20241114	143700	911451000	29850	29900	29900	29850	344
400	20241114	143600	901182550	29850	29850	29850	29850	50
401	20241114	143500	899690050	29900	29900	29900	29900	30
402	20241114	143400	898793050	29900	29850	29900	29850	54
403	20241114	143300	897180850	29850	29900	29950	29850	376
404	20241114	143200	885955200	29900	29900	29950	29900	213
405	20241114	143100	879585900	29900	29950	29950	29900	131
406	20241114	143000	875665700	29950	29950	29950	29950	89
407	20241114	142900	873000150	29950	30000	30000	29950	33
408	20241114	142800	872011750	29950	29950	29950	29950	172
409	20241114	142700	866860350	29950	29950	30000	29950	57
410	20241114	142600	865152700	29950	29950	29950	29950	223
411	20241114	142500	858473850	29900	29900	29950	29900	35
412	20241114	142400	857427250	29900	29900	29900	29900	46
413	20241114	142300	856051850	29900	29900	29900	29900	16
414	20241114	142200	855573450	29900	29900	29900	29900	33
415	20241114	142100	854586750	29900	29900	29900	29850	131
416	20241114	142000	850670150	29900	29900	29900	29850	624
417	20241114	141900	832032900	29900	29950	29950	29900	16
418	20241114	141800	831554050	29900	29900	29950	29900	100
419	20241114	141700	828563300	29950	29900	29950	29900	229
420	20241114	141600	821716100	29900	29950	29950	29900	41
421	20241114	141500	820488650	29900	29900	29900	29900	8
422	20241114	141400	820249450	29950	29900	29950	29900	75
423	20241114	141300	818005850	29900	29950	29950	29900	10
424	20241114	141200	817706800	29900	29900	29950	29900	16
425	20241114	141100	817228000	29900	29900	29900	29900	46
426	20241114	141000	815852600	29900	29900	29950	29900	71
427	20241114	140900	813729200	29900	29900	29950	29900	30
428	20241114	140800	812832150	29950	29900	29950	29900	36
429	20241114	140700	811755600	29900	29950	29950	29900	101
430	20241114	140600	808732550	29950	29950	29950	29950	42
431	20241114	140500	807474650	29950	30000	30000	29950	3
432	20241114	140400	807384750	29950	29950	30000	29950	108
433	20241114	140300	804146950	29950	29950	29950	29950	16
434	20241114	140200	803667750	29950	30000	30000	29950	9
435	20241114	140100	803397850	30000	30050	30050	30000	55
436	20241114	140000	801746450	30000	30100	30100	30000	59
437	20241114	135900	799974800	30100	30100	30100	30050	12
438	20241114	135800	799613750	30150	30050	30200	30050	38
439	20241114	135700	798470600	30300	30300	30300	30300	0
440	20241114	135600	798470600	30300	30000	30300	30000	507
441	20241114	135500	783216250	30000	30000	30000	30000	6
442	20241114	135400	783036250	30000	29950	30000	29950	85
443	20241114	135300	780487600	30000	30050	30050	30000	35
444	20241114	135200	779437550	30000	30000	30000	30000	15
445	20241114	135100	778987550	30050	29950	30050	29950	77
446	20241114	135000	776677400	29950	29950	29950	29900	210
447	20241114	134900	770395500	29950	29950	29950	29950	17
448	20241114	134800	769886350	29950	29950	29950	29950	136
449	20241114	134700	765813150	29950	30000	30000	29950	15
450	20241114	134600	765363550	30000	30050	30050	30000	151
451	20241114	134500	760829700	30050	30050	30100	30050	27
452	20241114	134400	760017800	30050	30000	30050	30000	51
453	20241114	134300	758486900	29950	29950	29950	29950	105
454	20241114	134200	755342150	29950	29950	29950	29950	0
455	20241114	134100	755342150	29950	30050	30100	29950	294
456	20241114	134000	746519700	30050	30050	30050	30050	39
457	20241114	133900	745347750	30050	30050	30050	30050	62
458	20241114	133800	743484650	30050	30050	30050	30000	36
459	20241114	133700	742402950	30000	30050	30050	30000	27
460	20241114	133600	741592900	30000	30050	30050	30000	191
461	20241114	133500	735860950	30050	30100	30100	30050	17
462	20241114	133400	735349850	30150	30100	30150	30100	79
463	20241114	133300	732970450	30050	30150	30150	30050	33
464	20241114	133200	731976800	30100	30100	30150	30100	78
465	20241114	133100	729628500	30100	30100	30100	30100	48
466	20241114	133000	728183700	30050	30100	30100	30050	54
467	20241114	132900	726560000	30150	30150	30150	30150	1
468	20241114	132800	726529850	30100	30050	30150	30050	64
469	20241114	132700	724602850	30100	30100	30100	30100	9
470	20241114	132600	724331950	30050	30100	30100	30050	62
471	20241114	132500	722467700	30050	30150	30150	30050	46
472	20241114	132400	721082900	30150	30200	30200	30150	34
473	20241114	132300	720056500	30250	30250	30250	30250	18
474	20241114	132200	719512000	30250	30300	30300	30250	11
475	20241114	132100	719178800	30300	30250	30300	30250	232
476	20241114	132000	712156800	30250	30200	30250	30200	122
477	20241114	131900	708467800	30200	30200	30200	30200	29
478	20241114	131800	707592000	30200	30200	30200	30200	38
479	20241114	131700	706444400	30200	30200	30200	30150	78
480	20241114	131600	704090150	30200	30250	30250	30200	26
481	20241114	131500	703304750	30250	30250	30250	30250	0
482	20241114	131400	703304750	30250	30250	30250	30250	24
483	20241114	131300	702578750	30250	30300	30300	30200	5
484	20241114	131200	702427450	30300	30150	30350	30150	244
485	20241114	131100	695048350	30150	30150	30150	30150	24
486	20241114	131000	694324750	30150	30150	30150	30150	23
487	20241114	130900	693631300	30150	30150	30200	30150	188
488	20241114	130800	687961700	30100	30100	30100	30100	11
489	20241114	130700	687630600	30100	30100	30150	30100	62
490	20241114	130600	685763750	30100	30100	30100	30100	33
491	20241114	130500	684770450	30150	30150	30150	30150	3
492	20241114	130400	684680000	30150	30100	30150	30100	21
493	20241114	130300	684047450	30150	30150	30150	30150	0
494	20241114	130200	684047450	30150	30100	30150	30100	58
495	20241114	130100	682298800	30100	30150	30150	30100	47
496	20241114	130000	680884050	30150	30100	30150	30100	2
497	20241114	125900	680823800	30200	30200	30200	30200	0
498	20241114	125800	680823800	30200	30150	30200	30100	40
499	20241114	125700	679616350	30100	30100	30150	30100	121
500	20241114	125600	675970350	30100	30100	30100	30100	93
501	20241114	125500	673171050	30100	30100	30100	30050	38
502	20241114	125400	672027350	30100	30050	30100	30050	19
503	20241114	125300	671456000	30100	30100	30100	30100	9
504	20241114	125200	671185100	30100	30100	30100	30100	9
505	20241114	125100	670914200	30100	30050	30100	30050	10
506	20241114	125000	670613650	30050	30150	30150	30050	49
507	20241114	124900	669141100	30050	30150	30150	30050	56
508	20241114	124800	667453750	30050	30050	30050	30050	11
509	20241114	124700	667123200	30150	30050	30200	30000	90
510	20241114	124600	664410000	30050	29950	30050	29950	190
511	20241114	124500	658707650	29950	29950	29950	29950	29
512	20241114	124400	657839100	29950	29950	29950	29950	115
513	20241114	124300	654394850	29950	29950	29950	29950	54
514	20241114	124200	652777550	29950	29950	30000	29950	51
515	20241114	124100	651249000	29950	30000	30000	29950	28
516	20241114	124000	650409850	30000	30000	30000	29950	38
517	20241114	123900	649270200	30000	30000	30000	30000	36
518	20241114	123800	648190200	30000	29950	30000	29950	6
519	20241114	123700	648010250	29950	30000	30000	29950	36
520	20241114	123600	646930400	30000	29950	30000	29950	34
521	20241114	123500	645911950	29900	29950	29950	29900	80
522	20241114	123400	643517350	29900	29900	29900	29900	0
523	20241114	123300	643517350	29900	30000	30000	29900	105
524	20241114	123200	640367650	29900	29950	29950	29900	59
525	20241114	123100	638602450	29900	29950	29950	29900	8
526	20241114	123000	638362900	29950	29900	29950	29900	57
527	20241114	122900	636657350	29900	29950	29950	29900	92
528	20241114	122800	633903250	29950	29950	29950	29950	0
529	20241114	122700	633903250	29950	29950	29950	29950	39
530	20241114	122600	632735200	30000	30000	30000	30000	6
531	20241114	122500	632555200	30000	29900	30000	29900	42
532	20241114	122400	631298400	29900	29950	29950	29900	33
533	20241114	122300	630311350	29950	29950	29950	29900	171
534	20241114	122200	625190350	29950	29950	29950	29900	64
535	20241114	122100	623275550	29950	29950	29950	29900	87
536	20241114	122000	620671350	29950	29900	29950	29900	202
537	20241114	121900	614621950	29900	29950	29950	29900	108
538	20241114	121800	611388700	29950	30000	30000	29950	281
539	20241114	121700	602971300	30000	29950	30000	29950	89
540	20241114	121600	600303400	30000	30000	30000	30000	24
541	20241114	121500	599583400	29950	30000	30000	29950	92
542	20241114	121400	596823850	30000	30000	30000	30000	27
543	20241114	121300	596013850	30050	30050	30050	30050	25
544	20241114	121200	595262600	30050	30050	30050	30000	111
545	20241114	121100	591932400	30100	30100	30100	30100	8
546	20241114	121000	591691600	30050	30050	30050	30000	83
547	20241114	120900	589201200	30150	30050	30150	30050	58
548	20241114	120800	587453900	30100	30050	30100	30050	36
549	20241114	120700	586371850	30050	30050	30050	30050	3
550	20241114	120600	586281700	30050	30050	30050	30000	40
551	20241114	120500	585079750	30150	30100	30150	30100	124
552	20241114	120400	581347300	30200	30100	30200	30100	184
553	20241114	120300	575806800	30100	30050	30100	30050	78
554	20241114	120200	573461600	30050	30050	30050	30050	9
555	20241114	120100	573191150	30100	30100	30100	30100	0
556	20241114	120000	573191150	30100	30100	30100	30100	1
557	20241114	115900	573161050	30050	30050	30050	30050	12
558	20241114	115800	572800450	30100	30000	30100	30000	134
559	20241114	115700	568777050	30000	30000	30000	30000	0
560	20241114	115600	568777050	30000	29950	30000	29900	402
561	20241114	115500	556730700	29900	29950	29950	29900	60
562	20241114	115400	554935050	29900	29900	29900	29900	1
563	20241114	115300	554905150	29900	29950	29950	29900	240
564	20241114	115200	547724700	29950	29950	29950	29950	10
565	20241114	115100	547425200	29950	30000	30000	29950	121
566	20241114	115000	543798250	30000	29950	30000	29950	136
567	20241114	114900	539723350	29950	29950	29950	29900	53
568	20241114	114800	538136450	29950	29950	29950	29950	117
569	20241114	114700	534632300	29950	29950	29950	29900	225
570	20241114	114600	527896100	29950	29950	29950	29950	10
571	20241114	114500	527596600	29950	29950	29950	29950	109
572	20241114	114400	524332050	29950	30050	30050	29950	948
573	20241114	114300	495913000	30100	30050	30100	30050	32
574	20241114	114200	494951150	30050	30050	30050	30050	2
575	20241114	114100	494891050	30050	30050	30200	30000	118
576	20241114	114000	491345000	30050	30050	30050	30050	27
577	20241114	113900	490533650	30200	30200	30200	30050	401
578	20241114	113800	478471750	30200	30200	30200	30150	91
579	20241114	113700	475724900	30200	30150	30200	30050	530
580	20241114	113600	459781300	30300	30250	30300	30150	836
581	20241114	113500	434495100	30300	30300	30300	30250	90
582	20241114	113400	431769450	30250	30250	30350	30250	72
583	20241114	113300	429590650	30250	30350	30350	30250	28
584	20241114	113200	428743500	30250	30300	30400	30250	100
585	20241114	113100	425713150	30300	30300	30450	30300	827
586	20241114	113000	400629050	30300	30350	30350	30300	265
587	20241114	112900	392594500	30300	30350	30400	30300	185
588	20241114	112800	386983950	30300	30350	30400	30300	187
589	20241114	112700	381313150	30350	30350	30350	30300	96
590	20241114	112600	378402700	30350	30550	30550	30350	522
591	20241114	112500	362489800	30550	30550	30600	30500	161
592	20241114	112400	357575900	30550	30600	30600	30550	497
593	20241114	112300	342390050	30650	30650	30650	30650	25
594	20241114	112200	341623800	30700	30700	30700	30700	5
595	20241114	112100	341470300	30650	30650	30650	30650	17
596	20241114	112000	340949250	30700	30650	30700	30650	31
597	20241114	111900	339998100	30650	30650	30650	30650	51
598	20241114	111800	338434950	30650	30650	30650	30650	10
599	20241114	111700	338128450	30650	30700	30700	30600	159
600	20241114	111600	333249100	30700	30700	30700	30700	5
601	20241114	111500	333095600	30700	30700	30700	30700	0
602	20241114	111400	333095600	30700	30600	30750	30550	130
603	20241114	111300	329115400	30700	30650	30700	30600	323
604	20241114	111200	319220350	30600	30600	30600	30600	0
605	20241114	111100	319220350	30600	30650	30650	30600	262
606	20241114	111000	311192450	30650	30700	30700	30650	71
607	20241114	110900	309015500	30700	30750	30750	30700	319
608	20241114	110800	299221700	30750	30750	30750	30650	44
609	20241114	110700	297872200	30650	30800	30850	30650	54
610	20241114	110600	296210800	30800	30700	30800	30700	78
611	20241114	110500	293816100	30700	30800	30800	30700	139
612	20241114	110400	289542950	30700	30900	30900	30700	358
613	20241114	110300	278523250	30900	30900	30900	30900	1
614	20241114	110200	278492350	30900	30900	30900	30900	2
615	20241114	110100	278430550	30900	30950	30950	30800	44
616	20241114	110000	277073450	30950	31100	31100	30950	45
617	20241114	105900	275680100	31000	31100	31100	31000	43
618	20241114	105800	274344800	31100	31100	31100	31100	50
619	20241114	105700	272789800	31100	31300	31300	31100	32
620	20241114	105600	271793250	31300	31350	31350	31300	3
621	20241114	105500	271699250	31400	31450	31450	31400	4
622	20241114	105400	271573550	31550	31550	31550	31500	47
623	20241114	105300	270092350	31550	31550	31600	31550	33
624	20241114	105200	269051150	31550	31350	31550	31300	273
625	20241114	105100	260476400	31300	31300	31300	31300	50
626	20241114	105000	258911400	31300	31300	31350	31300	55
627	20241114	104900	257189000	31350	31300	31350	31300	23
628	20241114	104800	256468400	31300	31300	31300	31300	24
629	20241114	104700	255717200	31300	31350	31350	31300	41
630	20241114	104600	254432800	31400	31450	31450	31400	10
631	20241114	104500	254118750	31400	31300	31400	31300	296
632	20241114	104400	244828000	31300	31050	31400	31000	1039
633	20241114	104300	212505050	31000	30850	31100	30850	195
634	20241114	104200	206463950	30900	30900	30900	30900	62
635	20241114	104100	204548150	30950	31000	31000	30950	24
636	20241114	104000	203805300	31050	31050	31050	31050	1
637	20241114	103900	203774250	31050	31000	31050	30900	57
638	20241114	103800	202008000	31000	31000	31000	30950	46
639	20241114	103700	200582050	31000	31050	31100	31000	725
640	20241114	103600	178101550	31100	31100	31100	31100	107
641	20241114	103500	174773850	31100	31150	31150	31100	34
642	20241114	103400	173716350	31150	31150	31150	31150	76
643	20241114	103300	171348950	31200	31300	31300	31200	38
644	20241114	103200	170161750	31300	31400	31400	31300	53
645	20241114	103100	168499650	31400	31250	31450	31250	365
646	20241114	103000	157063750	31200	31250	31250	31200	170
647	20241114	102900	151752400	31250	31200	31250	31150	27
648	20241114	102800	150909700	31250	31250	31250	31250	1
649	20241114	102700	150878450	31350	31250	31350	31250	11
650	20241114	102600	150534000	31350	31450	31450	31250	38
651	20241114	102500	149341600	31400	31250	31450	31250	70
652	20241114	102400	147143700	31250	31400	31550	31250	218
653	20241114	102300	140282200	31350	31400	31400	31350	11
654	20241114	102200	139937250	31450	31400	31500	31100	190
655	20241114	102100	133970650	31400	31500	31500	31150	180
656	20241114	102000	128317400	31450	31500	31500	31450	256
657	20241114	101900	120263450	31500	31500	31500	31500	75
658	20241114	101800	117900950	31450	31450	31500	31450	66
659	20241114	101700	115825000	31450	31450	31450	31450	92
660	20241114	101600	112931600	31450	31350	31450	31350	288
661	20241114	101500	103896300	31350	31350	31350	31300	33
662	20241114	101400	102862000	31350	31350	31350	31350	52
663	20241114	101300	101231800	31350	31350	31350	31350	0
664	20241114	101200	101231800	31350	31250	31400	31100	228
665	20241114	101100	94099650	31250	31250	31250	31250	14
666	20241114	101000	93662150	31250	31250	31300	31250	126
667	20241114	100900	89721950	31350	31150	31350	31150	492
668	20241114	100800	74351950	31150	31200	31200	31150	69
669	20241114	100700	72199400	31150	30700	31200	30600	169
670	20241114	100600	66991050	30700	31050	31050	30700	633
671	20241114	100500	47392050	31050	31250	31250	31050	181
672	20241114	100400	41757750	31200	31300	31300	31100	201
673	20241114	100300	35487750	31350	31350	31350	31200	65
674	20241114	100200	33456050	31350	31500	31550	31350	144
675	20241114	100100	28916500	31550	31350	31550	31350	223
676	20241114	100000	21894400	31100	31100	31100	31100	684