KissMeData/403360/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	211600	441670	9580	9580	9580	9580	1
3	20241119	211500	441670	9580	9580	9580	9580	0
4	20241119	211400	441670	9580	9580	9580	9580	0
5	20241119	211300	441670	9580	9580	9580	9580	0
6	20241119	211200	441670	9580	9580	9580	9580	0
7	20241119	211100	441670	9580	9580	9580	9580	0
8	20241119	211000	441670	9580	9580	9580	9580	0
9	20241119	210900	441670	9580	9580	9580	9580	0
10	20241119	210800	441670	9580	9580	9580	9580	0
11	20241119	210700	441670	9580	9580	9580	9580	0
12	20241119	210600	441670	9580	9580	9580	9580	0
13	20241119	210500	441670	9580	9580	9580	9580	0
14	20241119	210400	441670	9580	9580	9580	9580	0
15	20241119	210300	441670	9580	9580	9580	9580	0
16	20241119	210200	441670	9580	9580	9580	9580	0
17	20241119	210100	441670	9580	9580	9580	9580	0
18	20241119	210000	441670	9580	9580	9580	9580	0
19	20241119	205900	441670	9580	9580	9580	9580	0
20	20241119	205800	441670	9580	9580	9580	9580	0
21	20241119	205700	441670	9580	9580	9580	9580	0
22	20241119	205600	441670	9580	9580	9580	9580	0
23	20241119	205500	441670	9580	9580	9580	9580	0
24	20241119	205400	441670	9580	9580	9580	9580	0
25	20241119	205300	441670	9580	9580	9580	9580	0
26	20241119	205200	441670	9580	9580	9580	9580	0
27	20241119	205100	441670	9580	9580	9580	9580	0
28	20241119	205000	441670	9580	9580	9580	9580	0
29	20241119	204900	441670	9580	9580	9580	9580	0
30	20241119	204800	441670	9580	9580	9580	9580	0
31	20241119	204700	441670	9580	9580	9580	9580	0
32	20241119	204600	441670	9580	9580	9580	9580	1
33	20241119	204500	441670	9580	9580	9580	9580	0
34	20241119	204400	441670	9580	9580	9580	9580	0
35	20241119	204300	441670	9580	9580	9580	9580	0
36	20241119	204200	441670	9580	9580	9580	9580	0
37	20241119	204100	441670	9580	9580	9580	9580	0
38	20241119	204000	441670	9580	9580	9580	9580	0
39	20241119	203900	441670	9580	9580	9580	9580	0
40	20241119	203800	441670	9580	9580	9580	9580	0
41	20241119	203700	441670	9580	9580	9580	9580	0
42	20241119	203600	441670	9580	9580	9580	9580	0
43	20241119	203500	441670	9580	9580	9580	9580	0
44	20241119	203400	441670	9580	9580	9580	9580	0
45	20241119	203300	441670	9580	9580	9580	9580	0
46	20241119	203200	441670	9580	9580	9580	9580	0
47	20241119	203100	441670	9580	9580	9580	9580	0
48	20241119	203000	441670	9580	9580	9580	9580	0
49	20241119	202900	441670	9580	9580	9580	9580	0
50	20241119	202800	441670	9580	9580	9580	9580	0
51	20241119	202700	441670	9580	9580	9580	9580	0
52	20241119	202600	441670	9580	9580	9580	9580	0
53	20241119	202500	441670	9580	9580	9580	9580	0
54	20241119	202400	441670	9580	9580	9580	9580	0
55	20241119	202300	441670	9580	9580	9580	9580	0
56	20241119	202200	441670	9580	9580	9580	9580	0
57	20241119	202100	441670	9580	9580	9580	9580	0
58	20241119	202000	441670	9580	9580	9580	9580	0
59	20241119	201900	441670	9580	9580	9580	9580	0
60	20241119	201800	441670	9580	9580	9580	9580	0
61	20241119	201700	441670	9580	9580	9580	9580	0
62	20241119	201600	441670	9580	9580	9580	9580	1
63	20241119	201500	441670	9580	9580	9580	9580	0
64	20241119	201400	441670	9580	9580	9580	9580	0
65	20241119	201300	441670	9580	9580	9580	9580	0
66	20241119	201200	441670	9580	9580	9580	9580	0
67	20241119	201100	441670	9580	9580	9580	9580	0
68	20241119	201000	441670	9580	9580	9580	9580	0
69	20241119	200900	441670	9580	9580	9580	9580	0
70	20241119	200800	441670	9580	9580	9580	9580	0
71	20241119	200700	441670	9580	9580	9580	9580	0
72	20241119	200600	441670	9580	9580	9580	9580	0
73	20241119	200500	441670	9580	9580	9580	9580	0
74	20241119	200400	441670	9580	9580	9580	9580	0
75	20241119	200300	441670	9580	9580	9580	9580	0
76	20241119	200200	441670	9580	9580	9580	9580	0
77	20241119	200100	441670	9580	9580	9580	9580	0
78	20241119	200000	441670	9580	9580	9580	9580	0
79	20241119	195900	441670	9580	9580	9580	9580	0
80	20241119	195800	441670	9580	9580	9580	9580	0
81	20241119	195700	441670	9580	9580	9580	9580	0
82	20241119	195600	441670	9580	9580	9580	9580	0
83	20241119	195500	441670	9580	9580	9580	9580	0
84	20241119	195400	441670	9580	9580	9580	9580	0
85	20241119	195300	441670	9580	9580	9580	9580	0
86	20241119	195200	441670	9580	9580	9580	9580	0
87	20241119	195100	441670	9580	9580	9580	9580	0
88	20241119	195000	441670	9580	9580	9580	9580	0
89	20241119	194900	441670	9580	9580	9580	9580	0
90	20241119	194800	441670	9580	9580	9580	9580	0
91	20241119	194700	441670	9580	9580	9580	9580	0
92	20241119	194600	441670	9580	9580	9580	9580	1
93	20241119	194500	441670	9580	9580	9580	9580	0
94	20241119	194400	441670	9580	9580	9580	9580	0
95	20241119	194300	441670	9580	9580	9580	9580	0
96	20241119	194200	441670	9580	9580	9580	9580	0
97	20241119	194100	441670	9580	9580	9580	9580	0
98	20241119	194000	441670	9580	9580	9580	9580	0
99	20241119	193900	441670	9580	9580	9580	9580	0
100	20241119	193800	441670	9580	9580	9580	9580	0
101	20241119	193700	441670	9580	9580	9580	9580	0
102	20241119	193600	441670	9580	9580	9580	9580	0
103	20241119	193500	441670	9580	9580	9580	9580	0
104	20241119	193400	441670	9580	9580	9580	9580	0
105	20241119	193300	441670	9580	9580	9580	9580	0
106	20241119	193200	441670	9580	9580	9580	9580	0
107	20241119	193100	441670	9580	9580	9580	9580	0
108	20241119	193000	441670	9580	9580	9580	9580	0
109	20241119	192900	441670	9580	9580	9580	9580	0
110	20241119	192800	441670	9580	9580	9580	9580	0
111	20241119	192700	441670	9580	9580	9580	9580	0
112	20241119	192600	441670	9580	9580	9580	9580	0
113	20241119	192500	441670	9580	9580	9580	9580	0
114	20241119	192400	441670	9580	9580	9580	9580	0
115	20241119	192300	441670	9580	9580	9580	9580	0
116	20241119	192200	441670	9580	9580	9580	9580	0
117	20241119	192100	441670	9580	9580	9580	9580	0
118	20241119	192000	441670	9580	9580	9580	9580	0
119	20241119	191900	441670	9580	9580	9580	9580	0
120	20241119	191800	441670	9580	9580	9580	9580	0
121	20241119	191700	441670	9580	9580	9580	9580	0
122	20241119	191600	441670	9580	9580	9580	9580	1
123	20241119	191500	441670	9580	9580	9580	9580	0
124	20241119	191400	441670	9580	9580	9580	9580	0
125	20241119	191300	441670	9580	9580	9580	9580	0
126	20241119	191200	441670	9580	9580	9580	9580	0
127	20241119	191100	441670	9580	9580	9580	9580	0
128	20241119	191000	441670	9580	9580	9580	9580	0
129	20241119	190900	441670	9580	9580	9580	9580	0
130	20241119	190800	441670	9580	9580	9580	9580	0
131	20241119	190700	441670	9580	9580	9580	9580	0
132	20241119	190600	441670	9580	9580	9580	9580	0
133	20241119	190500	441670	9580	9580	9580	9580	0
134	20241119	190400	441670	9580	9580	9580	9580	0
135	20241119	190300	441670	9580	9580	9580	9580	0
136	20241119	190200	441670	9580	9580	9580	9580	0
137	20241119	190100	441670	9580	9580	9580	9580	0
138	20241119	190000	441670	9580	9580	9580	9580	0
139	20241119	185900	441670	9580	9580	9580	9580	0
140	20241119	185800	441670	9580	9580	9580	9580	0
141	20241119	185700	441670	9580	9580	9580	9580	0
142	20241119	185600	441670	9580	9580	9580	9580	0
143	20241119	185500	441670	9580	9580	9580	9580	0
144	20241119	185400	441670	9580	9580	9580	9580	0
145	20241119	185300	441670	9580	9580	9580	9580	0
146	20241119	185200	441670	9580	9580	9580	9580	0
147	20241119	185100	441670	9580	9580	9580	9580	0
148	20241119	185000	441670	9580	9580	9580	9580	0
149	20241119	184900	441670	9580	9580	9580	9580	0
150	20241119	184800	441670	9580	9580	9580	9580	0
151	20241119	184700	441670	9580	9580	9580	9580	0
152	20241119	184600	441670	9580	9580	9580	9580	1
153	20241119	184500	441670	9580	9580	9580	9580	0
154	20241119	184400	441670	9580	9580	9580	9580	0
155	20241119	184300	441670	9580	9580	9580	9580	0
156	20241119	184200	441670	9580	9580	9580	9580	0
157	20241119	184100	441670	9580	9580	9580	9580	0
158	20241119	184000	441670	9580	9580	9580	9580	0
159	20241119	183900	441670	9580	9580	9580	9580	0
160	20241119	183800	441670	9580	9580	9580	9580	0
161	20241119	183700	441670	9580	9580	9580	9580	0
162	20241119	183600	441670	9580	9580	9580	9580	0
163	20241119	183500	441670	9580	9580	9580	9580	0
164	20241119	183400	441670	9580	9580	9580	9580	0
165	20241119	183300	441670	9580	9580	9580	9580	0
166	20241119	183200	441670	9580	9580	9580	9580	0
167	20241119	183100	441670	9580	9580	9580	9580	0
168	20241119	183000	441670	9580	9580	9580	9580	0
169	20241119	182900	441670	9580	9580	9580	9580	0
170	20241119	182800	441670	9580	9580	9580	9580	0
171	20241119	182700	441670	9580	9580	9580	9580	0
172	20241119	182600	441670	9580	9580	9580	9580	0
173	20241119	182500	441670	9580	9580	9580	9580	0
174	20241119	182400	441670	9580	9580	9580	9580	0
175	20241119	182300	441670	9580	9580	9580	9580	0
176	20241119	182200	441670	9580	9580	9580	9580	0
177	20241119	182100	441670	9580	9580	9580	9580	0
178	20241119	182000	441670	9580	9580	9580	9580	0
179	20241119	181900	441670	9580	9580	9580	9580	0
180	20241119	181800	441670	9580	9580	9580	9580	0
181	20241119	181700	441670	9580	9580	9580	9580	0
182	20241119	181600	441670	9580	9580	9580	9580	1
183	20241119	181500	441670	9580	9580	9580	9580	0
184	20241119	181400	441670	9580	9580	9580	9580	0
185	20241119	181300	441670	9580	9580	9580	9580	0
186	20241119	181200	441670	9580	9580	9580	9580	0
187	20241119	181100	441670	9580	9580	9580	9580	0
188	20241119	181000	441670	9580	9580	9580	9580	0
189	20241119	180900	441670	9580	9580	9580	9580	0
190	20241119	180800	441670	9580	9580	9580	9580	0
191	20241119	180700	441670	9580	9580	9580	9580	0
192	20241119	180600	441670	9580	9580	9580	9580	0
193	20241119	180500	441670	9580	9580	9580	9580	0
194	20241119	180400	441670	9580	9580	9580	9580	0
195	20241119	180300	441670	9580	9580	9580	9580	0
196	20241119	180200	441670	9580	9580	9580	9580	0
197	20241119	180100	441670	9580	9580	9580	9580	0
198	20241119	180000	441670	9580	9580	9580	9580	0
199	20241119	175900	441670	9580	9580	9580	9580	0
200	20241119	175800	441670	9580	9580	9580	9580	0
201	20241119	175700	441670	9580	9580	9580	9580	0
202	20241119	175600	441670	9580	9580	9580	9580	0
203	20241119	175500	441670	9580	9580	9580	9580	0
204	20241119	175400	441670	9580	9580	9580	9580	0
205	20241119	175300	441670	9580	9580	9580	9580	0
206	20241119	175200	441670	9580	9580	9580	9580	0
207	20241119	175100	441670	9580	9580	9580	9580	0
208	20241119	175000	441670	9580	9580	9580	9580	0
209	20241119	174900	441670	9580	9580	9580	9580	0
210	20241119	174800	441670	9580	9580	9580	9580	0
211	20241119	174700	441670	9580	9580	9580	9580	0
212	20241119	174600	441670	9580	9580	9580	9580	1
213	20241119	174500	441670	9580	9580	9580	9580	0
214	20241119	174400	441670	9580	9580	9580	9580	0
215	20241119	174300	441670	9580	9580	9580	9580	0
216	20241119	174200	441670	9580	9580	9580	9580	0
217	20241119	174100	441670	9580	9580	9580	9580	0
218	20241119	174000	441670	9580	9580	9580	9580	0
219	20241119	173900	441670	9580	9580	9580	9580	0
220	20241119	173800	441670	9580	9580	9580	9580	0
221	20241119	173700	441670	9580	9580	9580	9580	0
222	20241119	173600	441670	9580	9580	9580	9580	0
223	20241119	173500	441670	9580	9580	9580	9580	0
224	20241119	173400	441670	9580	9580	9580	9580	0
225	20241119	173300	441670	9580	9580	9580	9580	0
226	20241119	173200	441670	9580	9580	9580	9580	0
227	20241119	173100	441670	9580	9580	9580	9580	0
228	20241119	173000	441670	9580	9580	9580	9580	0
229	20241119	172900	441670	9580	9580	9580	9580	0
230	20241119	172800	441670	9580	9580	9580	9580	0
231	20241119	172700	441670	9580	9580	9580	9580	0
232	20241119	172600	441670	9580	9580	9580	9580	0
233	20241119	172500	441670	9580	9580	9580	9580	0
234	20241119	172400	441670	9580	9580	9580	9580	0
235	20241119	172300	441670	9580	9580	9580	9580	0
236	20241119	172200	441670	9580	9580	9580	9580	0
237	20241119	172100	441670	9580	9580	9580	9580	0
238	20241119	172000	441670	9580	9580	9580	9580	0
239	20241119	171900	441670	9580	9580	9580	9580	0
240	20241119	171800	441670	9580	9580	9580	9580	0
241	20241119	171700	441670	9580	9580	9580	9580	0
242	20241119	171600	441670	9580	9580	9580	9580	1
243	20241119	171500	441670	9580	9580	9580	9580	0
244	20241119	171400	441670	9580	9580	9580	9580	0
245	20241119	171300	441670	9580	9580	9580	9580	0
246	20241119	171200	441670	9580	9580	9580	9580	0
247	20241119	171100	441670	9580	9580	9580	9580	0
248	20241119	171000	441670	9580	9580	9580	9580	0
249	20241119	170900	441670	9580	9580	9580	9580	0
250	20241119	170800	441670	9580	9580	9580	9580	0
251	20241119	170700	441670	9580	9580	9580	9580	0
252	20241119	170600	441670	9580	9580	9580	9580	0
253	20241119	170500	441670	9580	9580	9580	9580	0
254	20241119	170400	441670	9580	9580	9580	9580	0
255	20241119	170300	441670	9580	9580	9580	9580	0
256	20241119	170200	441670	9580	9580	9580	9580	0
257	20241119	170100	441670	9580	9580	9580	9580	0
258	20241119	170000	441670	9580	9580	9580	9580	0
259	20241119	165900	441670	9580	9580	9580	9580	0
260	20241119	165800	441670	9580	9580	9580	9580	0
261	20241119	165700	441670	9580	9580	9580	9580	0
262	20241119	165600	441670	9580	9580	9580	9580	0
263	20241119	165500	441670	9580	9580	9580	9580	0
264	20241119	165400	441670	9580	9580	9580	9580	0
265	20241119	165300	441670	9580	9580	9580	9580	0
266	20241119	165200	441670	9580	9580	9580	9580	0
267	20241119	165100	441670	9580	9580	9580	9580	0
268	20241119	165000	441670	9580	9580	9580	9580	0
269	20241119	164900	441670	9580	9580	9580	9580	0
270	20241119	164800	441670	9580	9580	9580	9580	0
271	20241119	164700	441670	9580	9580	9580	9580	0
272	20241119	164600	441670	9580	9580	9580	9580	1
273	20241119	164500	441670	9580	9580	9580	9580	0
274	20241119	164400	441670	9580	9580	9580	9580	0
275	20241119	164300	441670	9580	9580	9580	9580	0
276	20241119	164200	441670	9580	9580	9580	9580	0
277	20241119	164100	441670	9580	9580	9580	9580	0
278	20241119	164000	441670	9580	9580	9580	9580	0
279	20241119	163900	441670	9580	9580	9580	9580	0
280	20241119	163800	441670	9580	9580	9580	9580	0
281	20241119	163700	441670	9580	9580	9580	9580	0
282	20241119	163600	441670	9580	9580	9580	9580	0
283	20241119	163500	441670	9580	9580	9580	9580	0
284	20241119	163400	441670	9580	9580	9580	9580	0
285	20241119	163300	441670	9580	9580	9580	9580	0
286	20241119	163200	441670	9580	9580	9580	9580	0
287	20241119	163100	441670	9580	9580	9580	9580	0
288	20241119	163000	441670	9580	9580	9580	9580	0
289	20241119	162900	441670	9580	9580	9580	9580	0
290	20241119	162800	441670	9580	9580	9580	9580	0
291	20241119	162700	441670	9580	9580	9580	9580	0
292	20241119	162600	441670	9580	9580	9580	9580	0
293	20241119	162500	441670	9580	9580	9580	9580	0
294	20241119	162400	441670	9580	9580	9580	9580	0
295	20241119	162300	441670	9580	9580	9580	9580	0
296	20241119	162200	441670	9580	9580	9580	9580	0
297	20241119	162100	441670	9580	9580	9580	9580	0
298	20241119	162000	441670	9580	9580	9580	9580	0
299	20241119	161900	441670	9580	9580	9580	9580	0
300	20241119	161800	441670	9580	9580	9580	9580	0
301	20241119	161700	441670	9580	9580	9580	9580	0
302	20241119	161600	441670	9580	9580	9580	9580	1
303	20241119	161500	441670	9580	9580	9580	9580	0
304	20241119	161400	441670	9580	9580	9580	9580	0
305	20241119	161300	441670	9580	9580	9580	9580	0
306	20241119	161200	441670	9580	9580	9580	9580	0
307	20241119	161100	441670	9580	9580	9580	9580	0
308	20241119	161000	441670	9580	9580	9580	9580	0
309	20241119	160900	441670	9580	9580	9580	9580	0
310	20241119	160800	441670	9580	9580	9580	9580	0
311	20241119	160700	441670	9580	9580	9580	9580	0
312	20241119	160600	441670	9580	9580	9580	9580	0
313	20241119	160500	441670	9580	9580	9580	9580	0
314	20241119	160400	441670	9580	9580	9580	9580	0
315	20241119	160300	441670	9580	9580	9580	9580	0
316	20241119	160200	441670	9580	9580	9580	9580	0
317	20241119	160100	441670	9580	9580	9580	9580	0
318	20241119	160000	441670	9580	9580	9580	9580	0
319	20241119	155900	441670	9580	9580	9580	9580	0
320	20241119	155800	441670	9580	9580	9580	9580	0
321	20241119	155700	441670	9580	9580	9580	9580	0
322	20241119	155600	441670	9580	9580	9580	9580	0
323	20241119	155500	441670	9580	9580	9580	9580	0
324	20241119	155400	441670	9580	9580	9580	9580	0
325	20241119	155300	441670	9580	9580	9580	9580	0
326	20241119	155200	441670	9580	9580	9580	9580	0
327	20241119	155100	441670	9580	9580	9580	9580	0
328	20241119	155000	441670	9580	9580	9580	9580	0
329	20241119	154900	441670	9580	9580	9580	9580	0
330	20241119	154800	441670	9580	9580	9580	9580	0
331	20241119	154700	441670	9580	9580	9580	9580	0
332	20241119	154600	441670	9580	9580	9580	9580	1
333	20241119	154500	441670	9580	9580	9580	9580	0
334	20241119	154400	441670	9580	9580	9580	9580	0
335	20241119	154300	441670	9580	9580	9580	9580	0
336	20241119	154200	441670	9580	9580	9580	9580	0
337	20241119	154100	441670	9580	9580	9580	9580	0
338	20241119	154000	441670	9580	9580	9580	9580	0
339	20241119	153900	441670	9580	9580	9580	9580	0
340	20241119	153800	441670	9580	9580	9580	9580	0
341	20241119	153700	441670	9580	9580	9580	9580	0
342	20241119	153600	441670	9580	9580	9580	9580	0
343	20241119	153500	441670	9580	9580	9580	9580	0
344	20241119	153400	441670	9580	9580	9580	9580	0
345	20241119	153300	441670	9580	9580	9580	9580	0
346	20241119	153200	441670	9580	9580	9580	9580	0
347	20241119	153100	441670	9580	9580	9580	9580	0
348	20241119	153000	441670	9580	9580	9580	9580	0
349	20241119	152900	441670	9580	9580	9580	9580	0
350	20241119	152800	441670	9580	9580	9580	9580	0
351	20241119	152700	441670	9580	9580	9580	9580	0
352	20241119	152600	441670	9580	9580	9580	9580	0
353	20241119	152500	441670	9580	9580	9580	9580	0
354	20241119	152400	441670	9580	9580	9580	9580	0
355	20241119	152300	441670	9580	9580	9580	9580	0
356	20241119	152200	441670	9580	9580	9580	9580	0
357	20241119	152100	441670	9580	9580	9580	9580	0
358	20241119	152000	441670	9580	9580	9580	9580	0
359	20241119	151900	441670	9580	9580	9580	9580	0
360	20241119	151800	441670	9580	9580	9580	9580	0
361	20241119	151700	441670	9580	9580	9580	9580	0
362	20241119	151600	441670	9580	9580	9580	9580	0
363	20241119	151500	441670	9580	9580	9580	9580	1
364	20241119	151400	432090	9330	9330	9330	9330	0
365	20241119	151300	432090	9330	9330	9330	9330	0
366	20241119	151200	432090	9330	9590	9590	9330	21
367	20241119	151100	235600	9380	9380	9380	9380	0
368	20241119	151000	235600	9380	9380	9380	9380	0
369	20241119	150900	235600	9380	9380	9380	9380	0
370	20241119	150800	235600	9380	9380	9380	9380	0
371	20241119	150700	235600	9380	9380	9380	9380	0
372	20241119	150600	235600	9380	9430	9430	9380	20
373	20241119	150500	47500	9500	9500	9500	9500	0
374	20241119	150400	47500	9500	9500	9500	9500	0
375	20241119	150300	47500	9500	9500	9500	9500	0
376	20241119	150200	47500	9500	9500	9500	9500	0
377	20241119	150100	47500	9500	9500	9500	9500	0
378	20241119	150000	47500	9500	9500	9500	9500	0
379	20241119	145900	47500	9500	9500	9500	9500	0
380	20241119	145800	47500	9500	9500	9500	9500	0
381	20241119	145700	47500	9500	9500	9500	9500	0
382	20241119	145600	47500	9500	9500	9500	9500	0
383	20241119	145500	47500	9500	9500	9500	9500	0
384	20241119	145400	47500	9500	9500	9500	9500	0
385	20241119	145300	47500	9500	9500	9500	9500	0
386	20241119	145200	47500	9500	9500	9500	9500	0
387	20241119	145100	47500	9500	9500	9500	9500	0
388	20241119	145000	47500	9500	9500	9500	9500	0
389	20241119	144900	47500	9500	9500	9500	9500	0
390	20241119	144800	47500	9500	9500	9500	9500	0
391	20241119	144700	47500	9500	9500	9500	9500	0
392	20241119	144600	47500	9500	9500	9500	9500	0
393	20241119	144500	47500	9500	9500	9500	9500	0
394	20241119	144400	47500	9500	9500	9500	9500	0
395	20241119	144300	47500	9500	9500	9500	9500	0
396	20241119	144200	47500	9500	9500	9500	9500	0
397	20241119	144100	47500	9500	9500	9500	9500	0
398	20241119	144000	47500	9500	9500	9500	9500	0
399	20241119	143900	47500	9500	9500	9500	9500	0
400	20241119	143800	47500	9500	9500	9500	9500	0
401	20241119	143700	47500	9500	9500	9500	9500	0
402	20241119	143600	47500	9500	9500	9500	9500	0
403	20241119	143500	47500	9500	9500	9500	9500	0
404	20241119	143400	47500	9500	9500	9500	9500	0
405	20241119	143300	47500	9500	9500	9500	9500	0
406	20241119	143200	47500	9500	9500	9500	9500	0
407	20241119	143100	47500	9500	9500	9500	9500	0
408	20241119	143000	47500	9500	9500	9500	9500	0
409	20241119	142900	47500	9500	9500	9500	9500	0
410	20241119	142800	47500	9500	9500	9500	9500	0
411	20241119	142700	47500	9500	9500	9500	9500	0
412	20241119	142600	47500	9500	9500	9500	9500	0
413	20241119	142500	47500	9500	9500	9500	9500	0
414	20241119	142400	47500	9500	9500	9500	9500	0
415	20241119	142300	47500	9500	9500	9500	9500	0
416	20241119	142200	47500	9500	9500	9500	9500	0
417	20241119	142100	47500	9500	9500	9500	9500	0
418	20241119	142000	47500	9500	9500	9500	9500	0
419	20241119	141900	47500	9500	9500	9500	9500	0
420	20241119	141800	47500	9500	9500	9500	9500	0
421	20241119	141700	47500	9500	9500	9500	9500	0
422	20241119	141600	47500	9500	9500	9500	9500	0
423	20241119	141500	47500	9500	9500	9500	9500	0
424	20241119	141400	47500	9500	9500	9500	9500	0
425	20241119	141300	47500	9500	9500	9500	9500	0
426	20241119	141200	47500	9500	9500	9500	9500	0
427	20241119	141100	47500	9500	9500	9500	9500	0
428	20241119	141000	47500	9500	9500	9500	9500	0
429	20241119	140900	47500	9500	9500	9500	9500	0
430	20241119	140800	47500	9500	9500	9500	9500	0
431	20241119	140700	47500	9500	9500	9500	9500	0
432	20241119	140600	47500	9500	9500	9500	9500	0
433	20241119	140500	47500	9500	9500	9500	9500	0
434	20241119	140400	47500	9500	9500	9500	9500	0
435	20241119	140300	47500	9500	9500	9500	9500	0
436	20241119	140200	47500	9500	9500	9500	9500	0
437	20241119	140100	47500	9500	9500	9500	9500	0
438	20241119	140000	47500	9500	9500	9500	9500	0
439	20241119	135900	47500	9500	9500	9500	9500	0
440	20241119	135800	47500	9500	9500	9500	9500	0
441	20241119	135700	47500	9500	9500	9500	9500	0
442	20241119	135600	47500	9500	9500	9500	9500	0
443	20241119	135500	47500	9500	9500	9500	9500	0
444	20241119	135400	47500	9500	9500	9500	9500	0
445	20241119	135300	47500	9500	9500	9500	9500	0
446	20241119	135200	47500	9500	9500	9500	9500	0
447	20241119	135100	47500	9500	9500	9500	9500	0
448	20241119	135000	47500	9500	9500	9500	9500	0
449	20241119	134900	47500	9500	9500	9500	9500	0
450	20241119	134800	47500	9500	9500	9500	9500	0
451	20241119	134700	47500	9500	9500	9500	9500	0
452	20241119	134600	47500	9500	9500	9500	9500	0
453	20241119	134500	47500	9500	9500	9500	9500	0
454	20241119	134400	47500	9500	9500	9500	9500	0
455	20241119	134300	47500	9500	9500	9500	9500	0
456	20241119	134200	47500	9500	9500	9500	9500	0
457	20241119	134100	47500	9500	9500	9500	9500	0
458	20241119	134000	47500	9500	9500	9500	9500	0
459	20241119	133900	47500	9500	9500	9500	9500	0
460	20241119	133800	47500	9500	9500	9500	9500	0
461	20241119	133700	47500	9500	9500	9500	9500	0
462	20241119	133600	47500	9500	9500	9500	9500	0
463	20241119	133500	47500	9500	9500	9500	9500	0
464	20241119	133400	47500	9500	9500	9500	9500	0
465	20241119	133300	47500	9500	9500	9500	9500	0
466	20241119	133200	47500	9500	9500	9500	9500	0
467	20241119	133100	47500	9500	9500	9500	9500	0
468	20241119	133000	47500	9500	9500	9500	9500	0
469	20241119	132900	47500	9500	9500	9500	9500	0
470	20241119	132800	47500	9500	9500	9500	9500	0
471	20241119	132700	47500	9500	9500	9500	9500	0
472	20241119	132600	47500	9500	9500	9500	9500	0
473	20241119	132500	47500	9500	9500	9500	9500	0
474	20241119	132400	47500	9500	9500	9500	9500	0
475	20241119	132300	47500	9500	9500	9500	9500	0
476	20241119	132200	47500	9500	9500	9500	9500	0
477	20241119	132100	47500	9500	9500	9500	9500	0
478	20241119	132000	47500	9500	9500	9500	9500	0
479	20241119	131900	47500	9500	9500	9500	9500	0
480	20241119	131800	47500	9500	9500	9500	9500	0
481	20241119	131700	47500	9500	9500	9500	9500	0
482	20241119	131600	47500	9500	9500	9500	9500	0
483	20241119	131500	47500	9500	9500	9500	9500	0
484	20241119	131400	47500	9500	9500	9500	9500	0
485	20241119	131300	47500	9500	9500	9500	9500	0
486	20241119	131200	47500	9500	9500	9500	9500	0
487	20241119	131100	47500	9500	9500	9500	9500	0
488	20241119	131000	47500	9500	9500	9500	9500	0
489	20241119	130900	47500	9500	9500	9500	9500	0
490	20241119	130800	47500	9500	9500	9500	9500	0
491	20241119	130700	47500	9500	9500	9500	9500	0
492	20241119	130600	47500	9500	9500	9500	9500	0
493	20241119	130500	47500	9500	9500	9500	9500	0
494	20241119	130400	47500	9500	9500	9500	9500	0
495	20241119	130300	47500	9500	9500	9500	9500	0
496	20241119	130200	47500	9500	9500	9500	9500	0
497	20241119	130100	47500	9500	9500	9500	9500	0
498	20241119	130000	47500	9500	9500	9500	9500	0
499	20241119	125900	47500	9500	9500	9500	9500	0
500	20241119	125800	47500	9500	9500	9500	9500	0
501	20241119	125700	47500	9500	9500	9500	9500	0
502	20241119	125600	47500	9500	9500	9500	9500	0
503	20241119	125500	47500	9500	9500	9500	9500	0
504	20241119	125400	47500	9500	9500	9500	9500	0
505	20241119	125300	47500	9500	9500	9500	9500	0
506	20241119	125200	47500	9500	9500	9500	9500	0
507	20241119	125100	47500	9500	9500	9500	9500	0
508	20241119	125000	47500	9500	9500	9500	9500	0
509	20241119	124900	47500	9500	9500	9500	9500	0
510	20241119	124800	47500	9500	9500	9500	9500	0
511	20241119	124700	47500	9500	9500	9500	9500	0
512	20241119	124600	47500	9500	9500	9500	9500	0
513	20241119	124500	47500	9500	9500	9500	9500	0
514	20241119	124400	47500	9500	9500	9500	9500	0
515	20241119	124300	47500	9500	9500	9500	9500	0
516	20241119	124200	47500	9500	9500	9500	9500	0
517	20241119	124100	47500	9500	9500	9500	9500	0
518	20241119	124000	47500	9500	9500	9500	9500	0
519	20241119	123900	47500	9500	9500	9500	9500	0
520	20241119	123800	47500	9500	9500	9500	9500	0
521	20241119	123700	47500	9500	9500	9500	9500	0
522	20241119	123600	47500	9500	9500	9500	9500	0
523	20241119	123500	47500	9500	9500	9500	9500	0
524	20241119	123400	47500	9500	9500	9500	9500	0
525	20241119	123300	47500	9500	9500	9500	9500	0
526	20241119	123200	47500	9500	9500	9500	9500	0
527	20241119	123100	47500	9500	9500	9500	9500	0
528	20241119	123000	47500	9500	9500	9500	9500	0
529	20241119	122900	47500	9500	9500	9500	9500	0
530	20241119	122800	47500	9500	9500	9500	9500	0
531	20241119	122700	47500	9500	9500	9500	9500	0
532	20241119	122600	47500	9500	9500	9500	9500	0
533	20241119	122500	47500	9500	9500	9500	9500	0
534	20241119	122400	47500	9500	9500	9500	9500	0
535	20241119	122300	47500	9500	9500	9500	9500	0
536	20241119	122200	47500	9500	9500	9500	9500	0
537	20241119	122100	47500	9500	9500	9500	9500	0
538	20241119	122000	47500	9500	9500	9500	9500	0
539	20241119	121900	47500	9500	9500	9500	9500	0
540	20241119	121800	47500	9500	9500	9500	9500	0
541	20241119	121700	47500	9500	9500	9500	9500	0
542	20241119	121600	47500	9500	9500	9500	9500	0
543	20241119	121500	47500	9500	9500	9500	9500	0
544	20241119	121400	47500	9500	9500	9500	9500	0
545	20241119	121300	47500	9500	9500	9500	9500	0
546	20241119	121200	47500	9500	9500	9500	9500	0
547	20241119	121100	47500	9500	9500	9500	9500	0
548	20241119	121000	47500	9500	9500	9500	9500	0
549	20241119	120900	47500	9500	9500	9500	9500	0
550	20241119	120800	47500	9500	9500	9500	9500	0
551	20241119	120700	47500	9500	9500	9500	9500	0
552	20241119	120600	47500	9500	9500	9500	9500	0
553	20241119	120500	47500	9500	9500	9500	9500	0
554	20241119	120400	47500	9500	9500	9500	9500	0
555	20241119	120300	47500	9500	9500	9500	9500	0
556	20241119	120200	47500	9500	9500	9500	9500	0
557	20241119	120100	47500	9500	9500	9500	9500	0
558	20241119	120000	47500	9500	9500	9500	9500	0
559	20241119	115900	47500	9500	9500	9500	9500	0
560	20241119	115800	47500	9500	9500	9500	9500	0
561	20241119	115700	47500	9500	9500	9500	9500	0
562	20241119	115600	47500	9500	9500	9500	9500	0
563	20241119	115500	47500	9500	9500	9500	9500	0
564	20241119	115400	47500	9500	9500	9500	9500	0
565	20241119	115300	47500	9500	9500	9500	9500	0
566	20241119	115200	47500	9500	9500	9500	9500	0
567	20241119	115100	47500	9500	9500	9500	9500	0
568	20241119	115000	47500	9500	9500	9500	9500	0
569	20241119	114900	47500	9500	9500	9500	9500	0
570	20241119	114800	47500	9500	9500	9500	9500	0
571	20241119	114700	47500	9500	9500	9500	9500	0
572	20241119	114600	47500	9500	9500	9500	9500	0
573	20241119	114500	47500	9500	9500	9500	9500	0
574	20241119	114400	47500	9500	9500	9500	9500	0
575	20241119	114300	47500	9500	9500	9500	9500	0
576	20241119	114200	47500	9500	9500	9500	9500	0
577	20241119	114100	47500	9500	9500	9500	9500	0
578	20241119	114000	47500	9500	9500	9500	9500	0
579	20241119	113900	47500	9500	9500	9500	9500	0
580	20241119	113800	47500	9500	9500	9500	9500	0
581	20241119	113700	47500	9500	9500	9500	9500	0
582	20241119	113600	47500	9500	9500	9500	9500	0
583	20241119	113500	47500	9500	9500	9500	9500	0
584	20241119	113400	47500	9500	9500	9500	9500	0
585	20241119	113300	47500	9500	9500	9500	9500	0
586	20241119	113200	47500	9500	9500	9500	9500	0
587	20241119	113100	47500	9500	9500	9500	9500	0
588	20241119	113000	47500	9500	9500	9500	9500	0
589	20241119	112900	47500	9500	9500	9500	9500	0
590	20241119	112800	47500	9500	9500	9500	9500	0
591	20241119	112700	47500	9500	9500	9500	9500	0
592	20241119	112600	47500	9500	9500	9500	9500	0
593	20241119	112500	47500	9500	9500	9500	9500	0
594	20241119	112400	47500	9500	9500	9500	9500	0
595	20241119	112300	47500	9500	9500	9500	9500	0
596	20241119	112200	47500	9500	9500	9500	9500	0
597	20241119	112100	47500	9500	9500	9500	9500	0
598	20241119	112000	47500	9500	9500	9500	9500	0
599	20241119	111900	47500	9500	9500	9500	9500	0
600	20241119	111800	47500	9500	9500	9500	9500	0
601	20241119	111700	47500	9500	9500	9500	9500	0
602	20241119	111600	47500	9500	9500	9500	9500	0
603	20241119	111500	47500	9500	9500	9500	9500	0
604	20241119	111400	47500	9500	9500	9500	9500	0
605	20241119	111300	47500	9500	9500	9500	9500	0
606	20241119	111200	47500	9500	9500	9500	9500	0
607	20241119	111100	47500	9500	9500	9500	9500	0
608	20241119	111000	47500	9500	9500	9500	9500	0
609	20241119	110900	47500	9500	9500	9500	9500	0
610	20241119	110800	47500	9500	9500	9500	9500	0
611	20241119	110700	47500	9500	9500	9500	9500	0
612	20241119	110600	47500	9500	9500	9500	9500	0
613	20241119	110500	47500	9500	9500	9500	9500	0
614	20241119	110400	47500	9500	9500	9500	9500	0
615	20241119	110300	47500	9500	9500	9500	9500	0
616	20241119	110200	47500	9500	9500	9500	9500	0
617	20241119	110100	47500	9500	9500	9500	9500	0
618	20241119	110000	47500	9500	9500	9500	9500	0
619	20241119	105900	47500	9500	9500	9500	9500	0
620	20241119	105800	47500	9500	9500	9500	9500	0
621	20241119	105700	47500	9500	9500	9500	9500	0
622	20241119	105600	47500	9500	9500	9500	9500	0
623	20241119	105500	47500	9500	9500	9500	9500	0
624	20241119	105400	47500	9500	9500	9500	9500	0
625	20241119	105300	47500	9500	9500	9500	9500	0
626	20241119	105200	47500	9500	9500	9500	9500	0
627	20241119	105100	47500	9500	9500	9500	9500	0
628	20241119	105000	47500	9500	9500	9500	9500	0
629	20241119	104900	47500	9500	9500	9500	9500	0
630	20241119	104800	47500	9500	9500	9500	9500	0
631	20241119	104700	47500	9500	9500	9500	9500	0
632	20241119	104600	47500	9500	9500	9500	9500	0
633	20241119	104500	47500	9500	9500	9500	9500	0
634	20241119	104400	47500	9500	9500	9500	9500	0
635	20241119	104300	47500	9500	9500	9500	9500	0
636	20241119	104200	47500	9500	9500	9500	9500	0
637	20241119	104100	47500	9500	9500	9500	9500	0
638	20241119	104000	47500	9500	9500	9500	9500	0
639	20241119	103900	47500	9500	9500	9500	9500	0
640	20241119	103800	47500	9500	9500	9500	9500	0
641	20241119	103700	47500	9500	9500	9500	9500	0
642	20241119	103600	47500	9500	9500	9500	9500	0
643	20241119	103500	47500	9500	9500	9500	9500	0
644	20241119	103400	47500	9500	9500	9500	9500	0
645	20241119	103300	47500	9500	9500	9500	9500	0
646	20241119	103200	47500	9500	9500	9500	9500	0
647	20241119	103100	47500	9500	9500	9500	9500	0
648	20241119	103000	47500	9500	9500	9500	9500	0
649	20241119	102900	47500	9500	9500	9500	9500	0
650	20241119	102800	47500	9500	9500	9500	9500	0
651	20241119	102700	47500	9500	9500	9500	9500	0
652	20241119	102600	47500	9500	9500	9500	9500	0
653	20241119	102500	47500	9500	9500	9500	9500	0
654	20241119	102400	47500	9500	9500	9500	9500	0
655	20241119	102300	47500	9500	9500	9500	9500	0
656	20241119	102200	47500	9500	9500	9500	9500	0
657	20241119	102100	47500	9500	9500	9500	9500	0
658	20241119	102000	47500	9500	9500	9500	9500	0
659	20241119	101900	47500	9500	9500	9500	9500	0
660	20241119	101800	47500	9500	9500	9500	9500	0
661	20241119	101700	47500	9500	9500	9500	9500	0
662	20241119	101600	47500	9500	9500	9500	9500	0
663	20241119	101500	47500	9500	9500	9500	9500	0
664	20241119	101400	47500	9500	9500	9500	9500	0
665	20241119	101300	47500	9500	9500	9500	9500	0
666	20241119	101200	47500	9500	9500	9500	9500	0
667	20241119	101100	47500	9500	9500	9500	9500	0
668	20241119	101000	47500	9500	9500	9500	9500	0
669	20241119	100900	47500	9500	9500	9500	9500	0
670	20241119	100800	47500	9500	9500	9500	9500	0
671	20241119	100700	47500	9500	9500	9500	9500	0
672	20241119	100600	47500	9500	9500	9500	9500	0
673	20241119	100500	47500	9500	9500	9500	9500	0
674	20241119	100400	47500	9500	9500	9500	9500	0
675	20241119	100300	47500	9500	9500	9500	9500	0
676	20241119	100200	47500	9500	9500	9500	9500	0
677	20241119	100100	47500	9500	9500	9500	9500	0
678	20241119	100000	47500	9500	9500	9500	9500	0
679	20241119	095900	47500	9500	9500	9500	9500	0
680	20241119	095800	47500	9500	9500	9500	9500	0
681	20241119	095700	47500	9500	9500	9500	9500	0
682	20241119	095600	47500	9500	9500	9500	9500	0
683	20241119	095500	47500	9500	9500	9500	9500	0
684	20241119	095400	47500	9500	9500	9500	9500	0
685	20241119	095300	47500	9500	9500	9500	9500	0
686	20241119	095200	47500	9500	9500	9500	9500	0
687	20241119	095100	47500	9500	9500	9500	9500	0
688	20241119	095000	47500	9500	9500	9500	9500	0
689	20241119	094900	47500	9500	9500	9500	9500	0
690	20241119	094800	47500	9500	9500	9500	9500	0
691	20241119	094700	47500	9500	9500	9500	9500	0
692	20241119	094600	47500	9500	9500	9500	9500	0
693	20241119	094500	47500	9500	9500	9500	9500	0
694	20241119	094400	47500	9500	9500	9500	9500	0
695	20241119	094300	47500	9500	9500	9500	9500	0
696	20241119	094200	47500	9500	9500	9500	9500	0
697	20241119	094100	47500	9500	9500	9500	9500	0
698	20241119	094000	47500	9500	9500	9500	9500	0
699	20241119	093900	47500	9500	9500	9500	9500	0
700	20241119	093800	47500	9500	9500	9500	9500	0
701	20241119	093700	47500	9500	9500	9500	9500	0
702	20241119	093600	47500	9500	9500	9500	9500	0
703	20241119	093500	47500	9500	9500	9500	9500	0
704	20241119	093400	47500	9500	9500	9500	9500	5
705	20241119	093300	0	9500	9500	9500	9500	0
706	20241119	093200	0	9500	9500	9500	9500	0
707	20241119	093100	0	9500	9500	9500	9500	0
708	20241119	093000	0	9500	9500	9500	9500	0
709	20241119	092900	0	9500	9500	9500	9500	0
710	20241119	092800	0	9500	9500	9500	9500	0
711	20241119	092700	0	9500	9500	9500	9500	0
712	20241119	092600	0	9500	9500	9500	9500	0
713	20241119	092500	0	9500	9500	9500	9500	0
714	20241119	092400	0	9500	9500	9500	9500	0
715	20241119	092300	0	9500	9500	9500	9500	0
716	20241119	092200	0	9500	9500	9500	9500	0
717	20241119	092100	0	9500	9500	9500	9500	0
718	20241119	092000	0	9500	9500	9500	9500	0
719	20241119	091900	0	9500	9500	9500	9500	0
720	20241119	091800	0	9500	9500	9500	9500	0
721	20241119	091700	0	9500	9500	9500	9500	0
722	20241119	091600	0	9500	9500	9500	9500	0
723	20241119	091500	0	9500	9500	9500	9500	0
724	20241119	091400	0	9500	9500	9500	9500	0
725	20241119	091300	0	9500	9500	9500	9500	0
726	20241119	091200	0	9500	9500	9500	9500	0
727	20241119	091100	0	9500	9500	9500	9500	0
728	20241119	091000	0	9500	9500	9500	9500	0
729	20241119	090900	0	9500	9500	9500	9500	0
730	20241119	090800	0	9500	9500	9500	9500	0
731	20241119	090700	0	9500	9500	9500	9500	0
732	20241119	090600	0	9500	9500	9500	9500	0
733	20241119	090500	0	9500	9500	9500	9500	0
734	20241119	090400	0	9500	9500	9500	9500	0
735	20241119	090300	0	9500	9500	9500	9500	0
736	20241119	090200	0	9500	9500	9500	9500	0
737	20241119	090100	0	9500	9500	9500	9500	0
738	20241119	090000	0	9500	9500	9500	9500	0