KissMeData/285130/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	205400	849329850	41000	41000	41000	41000	1087
3	20241118	205300	849329850	41000	41000	41000	41000	0
4	20241118	205200	849329850	41000	41000	41000	41000	0
5	20241118	205100	849329850	41000	41000	41000	41000	0
6	20241118	205000	849329850	41000	41000	41000	41000	0
7	20241118	204900	849329850	41000	41000	41000	41000	0
8	20241118	204800	849329850	41000	41000	41000	41000	0
9	20241118	204700	849329850	41000	41000	41000	41000	0
10	20241118	204600	849329850	41000	41000	41000	41000	0
11	20241118	204500	849329850	41000	41000	41000	41000	0
12	20241118	204400	849329850	41000	41000	41000	41000	0
13	20241118	204300	849329850	41000	41000	41000	41000	0
14	20241118	204200	849329850	41000	41000	41000	41000	0
15	20241118	204100	849329850	41000	41000	41000	41000	0
16	20241118	204000	849329850	41000	41000	41000	41000	0
17	20241118	203900	849329850	41000	41000	41000	41000	0
18	20241118	203800	849329850	41000	41000	41000	41000	0
19	20241118	203700	849329850	41000	41000	41000	41000	0
20	20241118	203600	849329850	41000	41000	41000	41000	0
21	20241118	203500	849329850	41000	41000	41000	41000	0
22	20241118	203400	849329850	41000	41000	41000	41000	0
23	20241118	203300	849329850	41000	41000	41000	41000	0
24	20241118	203200	849329850	41000	41000	41000	41000	0
25	20241118	203100	849329850	41000	41000	41000	41000	0
26	20241118	203000	849329850	41000	41000	41000	41000	0
27	20241118	202900	849329850	41000	41000	41000	41000	0
28	20241118	202800	849329850	41000	41000	41000	41000	0
29	20241118	202700	849329850	41000	41000	41000	41000	0
30	20241118	202600	849329850	41000	41000	41000	41000	0
31	20241118	202500	849329850	41000	41000	41000	41000	0
32	20241118	202400	849329850	41000	41000	41000	41000	1087
33	20241118	202300	849329850	41000	41000	41000	41000	0
34	20241118	202200	849329850	41000	41000	41000	41000	0
35	20241118	202100	849329850	41000	41000	41000	41000	0
36	20241118	202000	849329850	41000	41000	41000	41000	0
37	20241118	201900	849329850	41000	41000	41000	41000	0
38	20241118	201800	849329850	41000	41000	41000	41000	0
39	20241118	201700	849329850	41000	41000	41000	41000	0
40	20241118	201600	849329850	41000	41000	41000	41000	0
41	20241118	201500	849329850	41000	41000	41000	41000	0
42	20241118	201400	849329850	41000	41000	41000	41000	0
43	20241118	201300	849329850	41000	41000	41000	41000	0
44	20241118	201200	849329850	41000	41000	41000	41000	0
45	20241118	201100	849329850	41000	41000	41000	41000	0
46	20241118	201000	849329850	41000	41000	41000	41000	0
47	20241118	200900	849329850	41000	41000	41000	41000	0
48	20241118	200800	849329850	41000	41000	41000	41000	0
49	20241118	200700	849329850	41000	41000	41000	41000	0
50	20241118	200600	849329850	41000	41000	41000	41000	0
51	20241118	200500	849329850	41000	41000	41000	41000	0
52	20241118	200400	849329850	41000	41000	41000	41000	0
53	20241118	200300	849329850	41000	41000	41000	41000	0
54	20241118	200200	849329850	41000	41000	41000	41000	0
55	20241118	200100	849329850	41000	41000	41000	41000	0
56	20241118	200000	849329850	41000	41000	41000	41000	0
57	20241118	195900	849329850	41000	41000	41000	41000	0
58	20241118	195800	849329850	41000	41000	41000	41000	0
59	20241118	195700	849329850	41000	41000	41000	41000	0
60	20241118	195600	849329850	41000	41000	41000	41000	0
61	20241118	195500	849329850	41000	41000	41000	41000	0
62	20241118	195400	849329850	41000	41000	41000	41000	1087
63	20241118	195300	849329850	41000	41000	41000	41000	0
64	20241118	195200	849329850	41000	41000	41000	41000	0
65	20241118	195100	849329850	41000	41000	41000	41000	0
66	20241118	195000	849329850	41000	41000	41000	41000	0
67	20241118	194900	849329850	41000	41000	41000	41000	0
68	20241118	194800	849329850	41000	41000	41000	41000	0
69	20241118	194700	849329850	41000	41000	41000	41000	0
70	20241118	194600	849329850	41000	41000	41000	41000	0
71	20241118	194500	849329850	41000	41000	41000	41000	0
72	20241118	194400	849329850	41000	41000	41000	41000	0
73	20241118	194300	849329850	41000	41000	41000	41000	0
74	20241118	194200	849329850	41000	41000	41000	41000	0
75	20241118	194100	849329850	41000	41000	41000	41000	0
76	20241118	194000	849329850	41000	41000	41000	41000	0
77	20241118	193900	849329850	41000	41000	41000	41000	0
78	20241118	193800	849329850	41000	41000	41000	41000	0
79	20241118	193700	849329850	41000	41000	41000	41000	0
80	20241118	193600	849329850	41000	41000	41000	41000	0
81	20241118	193500	849329850	41000	41000	41000	41000	0
82	20241118	193400	849329850	41000	41000	41000	41000	0
83	20241118	193300	849329850	41000	41000	41000	41000	0
84	20241118	193200	849329850	41000	41000	41000	41000	0
85	20241118	193100	849329850	41000	41000	41000	41000	0
86	20241118	193000	849329850	41000	41000	41000	41000	0
87	20241118	192900	849329850	41000	41000	41000	41000	0
88	20241118	192800	849329850	41000	41000	41000	41000	0
89	20241118	192700	849329850	41000	41000	41000	41000	0
90	20241118	192600	849329850	41000	41000	41000	41000	0
91	20241118	192500	849329850	41000	41000	41000	41000	0
92	20241118	192400	849329850	41000	41000	41000	41000	1087
93	20241118	192300	849329850	41000	41000	41000	41000	0
94	20241118	192200	849329850	41000	41000	41000	41000	0
95	20241118	192100	849329850	41000	41000	41000	41000	0
96	20241118	192000	849329850	41000	41000	41000	41000	0
97	20241118	191900	849329850	41000	41000	41000	41000	0
98	20241118	191800	849329850	41000	41000	41000	41000	0
99	20241118	191700	849329850	41000	41000	41000	41000	0
100	20241118	191600	849329850	41000	41000	41000	41000	0
101	20241118	191500	849329850	41000	41000	41000	41000	0
102	20241118	191400	849329850	41000	41000	41000	41000	0
103	20241118	191300	849329850	41000	41000	41000	41000	0
104	20241118	191200	849329850	41000	41000	41000	41000	0
105	20241118	191100	849329850	41000	41000	41000	41000	0
106	20241118	191000	849329850	41000	41000	41000	41000	0
107	20241118	190900	849329850	41000	41000	41000	41000	0
108	20241118	190800	849329850	41000	41000	41000	41000	0
109	20241118	190700	849329850	41000	41000	41000	41000	0
110	20241118	190600	849329850	41000	41000	41000	41000	0
111	20241118	190500	849329850	41000	41000	41000	41000	0
112	20241118	190400	849329850	41000	41000	41000	41000	0
113	20241118	190300	849329850	41000	41000	41000	41000	0
114	20241118	190200	849329850	41000	41000	41000	41000	0
115	20241118	190100	849329850	41000	41000	41000	41000	0
116	20241118	190000	849329850	41000	41000	41000	41000	0
117	20241118	185900	849329850	41000	41000	41000	41000	0
118	20241118	185800	849329850	41000	41000	41000	41000	0
119	20241118	185700	849329850	41000	41000	41000	41000	0
120	20241118	185600	849329850	41000	41000	41000	41000	0
121	20241118	185500	849329850	41000	41000	41000	41000	0
122	20241118	185400	849329850	41000	41000	41000	41000	1087
123	20241118	185300	849329850	41000	41000	41000	41000	0
124	20241118	185200	849329850	41000	41000	41000	41000	0
125	20241118	185100	849329850	41000	41000	41000	41000	0
126	20241118	185000	849329850	41000	41000	41000	41000	0
127	20241118	184900	849329850	41000	41000	41000	41000	0
128	20241118	184800	849329850	41000	41000	41000	41000	0
129	20241118	184700	849329850	41000	41000	41000	41000	0
130	20241118	184600	849329850	41000	41000	41000	41000	0
131	20241118	184500	849329850	41000	41000	41000	41000	0
132	20241118	184400	849329850	41000	41000	41000	41000	0
133	20241118	184300	849329850	41000	41000	41000	41000	0
134	20241118	184200	849329850	41000	41000	41000	41000	0
135	20241118	184100	849329850	41000	41000	41000	41000	0
136	20241118	184000	849329850	41000	41000	41000	41000	0
137	20241118	183900	849329850	41000	41000	41000	41000	0
138	20241118	183800	849329850	41000	41000	41000	41000	0
139	20241118	183700	849329850	41000	41000	41000	41000	0
140	20241118	183600	849329850	41000	41000	41000	41000	0
141	20241118	183500	849329850	41000	41000	41000	41000	0
142	20241118	183400	849329850	41000	41000	41000	41000	0
143	20241118	183300	849329850	41000	41000	41000	41000	0
144	20241118	183200	849329850	41000	41000	41000	41000	0
145	20241118	183100	849329850	41000	41000	41000	41000	0
146	20241118	183000	849329850	41000	41000	41000	41000	0
147	20241118	182900	849329850	41000	41000	41000	41000	0
148	20241118	182800	849329850	41000	41000	41000	41000	0
149	20241118	182700	849329850	41000	41000	41000	41000	0
150	20241118	182600	849329850	41000	41000	41000	41000	0
151	20241118	182500	849329850	41000	41000	41000	41000	0
152	20241118	182400	849329850	41000	41000	41000	41000	1087
153	20241118	182300	849329850	41000	41000	41000	41000	0
154	20241118	182200	849329850	41000	41000	41000	41000	0
155	20241118	182100	849329850	41000	41000	41000	41000	0
156	20241118	182000	849329850	41000	41000	41000	41000	0
157	20241118	181900	849329850	41000	41000	41000	41000	0
158	20241118	181800	849329850	41000	41000	41000	41000	0
159	20241118	181700	849329850	41000	41000	41000	41000	0
160	20241118	181600	849329850	41000	41000	41000	41000	0
161	20241118	181500	849329850	41000	41000	41000	41000	0
162	20241118	181400	849329850	41000	41000	41000	41000	0
163	20241118	181300	849329850	41000	41000	41000	41000	0
164	20241118	181200	849329850	41000	41000	41000	41000	0
165	20241118	181100	849329850	41000	41000	41000	41000	0
166	20241118	181000	849329850	41000	41000	41000	41000	0
167	20241118	180900	849329850	41000	41000	41000	41000	0
168	20241118	180800	849329850	41000	41000	41000	41000	0
169	20241118	180700	849329850	41000	41000	41000	41000	0
170	20241118	180600	849329850	41000	41000	41000	41000	0
171	20241118	180500	849329850	41000	41000	41000	41000	0
172	20241118	180400	849329850	41000	41000	41000	41000	0
173	20241118	180300	849329850	41000	41000	41000	41000	0
174	20241118	180200	849329850	41000	41000	41000	41000	0
175	20241118	180100	849329850	41000	41000	41000	41000	0
176	20241118	180000	849329850	41000	41000	41000	41000	0
177	20241118	175900	849329850	41000	41000	41000	41000	0
178	20241118	175800	849329850	41000	41000	41000	41000	0
179	20241118	175700	849329850	41000	41000	41000	41000	0
180	20241118	175600	849329850	41000	41000	41000	41000	0
181	20241118	175500	849329850	41000	41000	41000	41000	0
182	20241118	175400	849329850	41000	41000	41000	41000	1087
183	20241118	175300	849329850	41000	41000	41000	41000	0
184	20241118	175200	849329850	41000	41000	41000	41000	0
185	20241118	175100	849329850	41000	41000	41000	41000	0
186	20241118	175000	849329850	41000	41000	41000	41000	0
187	20241118	174900	849329850	41000	41000	41000	41000	0
188	20241118	174800	849329850	41000	41000	41000	41000	0
189	20241118	174700	849329850	41000	41000	41000	41000	0
190	20241118	174600	849329850	41000	41000	41000	41000	0
191	20241118	174500	849329850	41000	41000	41000	41000	0
192	20241118	174400	849329850	41000	41000	41000	41000	0
193	20241118	174300	849329850	41000	41000	41000	41000	0
194	20241118	174200	849329850	41000	41000	41000	41000	0
195	20241118	174100	849329850	41000	41000	41000	41000	0
196	20241118	174000	849329850	41000	41000	41000	41000	0
197	20241118	173900	849329850	41000	41000	41000	41000	0
198	20241118	173800	849329850	41000	41000	41000	41000	0
199	20241118	173700	849329850	41000	41000	41000	41000	0
200	20241118	173600	849329850	41000	41000	41000	41000	0
201	20241118	173500	849329850	41000	41000	41000	41000	0
202	20241118	173400	849329850	41000	41000	41000	41000	0
203	20241118	173300	849329850	41000	41000	41000	41000	0
204	20241118	173200	849329850	41000	41000	41000	41000	0
205	20241118	173100	849329850	41000	41000	41000	41000	0
206	20241118	173000	849329850	41000	41000	41000	41000	0
207	20241118	172900	849329850	41000	41000	41000	41000	0
208	20241118	172800	849329850	41000	41000	41000	41000	0
209	20241118	172700	849329850	41000	41000	41000	41000	0
210	20241118	172600	849329850	41000	41000	41000	41000	0
211	20241118	172500	849329850	41000	41000	41000	41000	0
212	20241118	172400	849329850	41000	41000	41000	41000	1087
213	20241118	172300	849329850	41000	41000	41000	41000	0
214	20241118	172200	849329850	41000	41000	41000	41000	0
215	20241118	172100	849329850	41000	41000	41000	41000	0
216	20241118	172000	849329850	41000	41000	41000	41000	0
217	20241118	171900	849329850	41000	41000	41000	41000	0
218	20241118	171800	849329850	41000	41000	41000	41000	0
219	20241118	171700	849329850	41000	41000	41000	41000	0
220	20241118	171600	849329850	41000	41000	41000	41000	0
221	20241118	171500	849329850	41000	41000	41000	41000	0
222	20241118	171400	849329850	41000	41000	41000	41000	0
223	20241118	171300	849329850	41000	41000	41000	41000	0
224	20241118	171200	849329850	41000	41000	41000	41000	0
225	20241118	171100	849329850	41000	41000	41000	41000	0
226	20241118	171000	849329850	41000	41000	41000	41000	0
227	20241118	170900	849329850	41000	41000	41000	41000	0
228	20241118	170800	849329850	41000	41000	41000	41000	0
229	20241118	170700	849329850	41000	41000	41000	41000	0
230	20241118	170600	849329850	41000	41000	41000	41000	0
231	20241118	170500	849329850	41000	41000	41000	41000	0
232	20241118	170400	849329850	41000	41000	41000	41000	0
233	20241118	170300	849329850	41000	41000	41000	41000	0
234	20241118	170200	849329850	41000	41000	41000	41000	0
235	20241118	170100	849329850	41000	41000	41000	41000	0
236	20241118	170000	849329850	41000	41000	41000	41000	0
237	20241118	165900	849329850	41000	41000	41000	41000	0
238	20241118	165800	849329850	41000	41000	41000	41000	0
239	20241118	165700	849329850	41000	41000	41000	41000	0
240	20241118	165600	849329850	41000	41000	41000	41000	0
241	20241118	165500	849329850	41000	41000	41000	41000	0
242	20241118	165400	849329850	41000	41000	41000	41000	1087
243	20241118	165300	849329850	41000	41000	41000	41000	0
244	20241118	165200	849329850	41000	41000	41000	41000	0
245	20241118	165100	849329850	41000	41000	41000	41000	0
246	20241118	165000	849329850	41000	41000	41000	41000	0
247	20241118	164900	849329850	41000	41000	41000	41000	0
248	20241118	164800	849329850	41000	41000	41000	41000	0
249	20241118	164700	849329850	41000	41000	41000	41000	0
250	20241118	164600	849329850	41000	41000	41000	41000	0
251	20241118	164500	849329850	41000	41000	41000	41000	0
252	20241118	164400	849329850	41000	41000	41000	41000	0
253	20241118	164300	849329850	41000	41000	41000	41000	0
254	20241118	164200	849329850	41000	41000	41000	41000	0
255	20241118	164100	849329850	41000	41000	41000	41000	0
256	20241118	164000	849329850	41000	41000	41000	41000	0
257	20241118	163900	849329850	41000	41000	41000	41000	0
258	20241118	163800	849329850	41000	41000	41000	41000	0
259	20241118	163700	849329850	41000	41000	41000	41000	0
260	20241118	163600	849329850	41000	41000	41000	41000	0
261	20241118	163500	849329850	41000	41000	41000	41000	0
262	20241118	163400	849329850	41000	41000	41000	41000	0
263	20241118	163300	849329850	41000	41000	41000	41000	0
264	20241118	163200	849329850	41000	41000	41000	41000	0
265	20241118	163100	849329850	41000	41000	41000	41000	0
266	20241118	163000	849329850	41000	41000	41000	41000	0
267	20241118	162900	849329850	41000	41000	41000	41000	0
268	20241118	162800	849329850	41000	41000	41000	41000	0
269	20241118	162700	849329850	41000	41000	41000	41000	0
270	20241118	162600	849329850	41000	41000	41000	41000	0
271	20241118	162500	849329850	41000	41000	41000	41000	0
272	20241118	162400	849329850	41000	41000	41000	41000	1087
273	20241118	162300	849329850	41000	41000	41000	41000	0
274	20241118	162200	849329850	41000	41000	41000	41000	0
275	20241118	162100	849329850	41000	41000	41000	41000	0
276	20241118	162000	849329850	41000	41000	41000	41000	0
277	20241118	161900	849329850	41000	41000	41000	41000	0
278	20241118	161800	849329850	41000	41000	41000	41000	0
279	20241118	161700	849329850	41000	41000	41000	41000	0
280	20241118	161600	849329850	41000	41000	41000	41000	0
281	20241118	161500	849329850	41000	41000	41000	41000	0
282	20241118	161400	849329850	41000	41000	41000	41000	0
283	20241118	161300	849329850	41000	41000	41000	41000	0
284	20241118	161200	849329850	41000	41000	41000	41000	0
285	20241118	161100	849329850	41000	41000	41000	41000	0
286	20241118	161000	849329850	41000	41000	41000	41000	0
287	20241118	160900	849329850	41000	41000	41000	41000	0
288	20241118	160800	849329850	41000	41000	41000	41000	0
289	20241118	160700	849329850	41000	41000	41000	41000	0
290	20241118	160600	849329850	41000	41000	41000	41000	0
291	20241118	160500	849329850	41000	41000	41000	41000	0
292	20241118	160400	849329850	41000	41000	41000	41000	0
293	20241118	160300	849329850	41000	41000	41000	41000	0
294	20241118	160200	849329850	41000	41000	41000	41000	0
295	20241118	160100	849329850	41000	41000	41000	41000	0
296	20241118	160000	849329850	41000	41000	41000	41000	0
297	20241118	155900	849329850	41000	41000	41000	41000	0
298	20241118	155800	849329850	41000	41000	41000	41000	0
299	20241118	155700	849329850	41000	41000	41000	41000	0
300	20241118	155600	849329850	41000	41000	41000	41000	0
301	20241118	155500	849329850	41000	41000	41000	41000	0
302	20241118	155400	849329850	41000	41000	41000	41000	1087
303	20241118	155300	849329850	41000	41000	41000	41000	0
304	20241118	155200	849329850	41000	41000	41000	41000	0
305	20241118	155100	849329850	41000	41000	41000	41000	0
306	20241118	155000	849329850	41000	41000	41000	41000	0
307	20241118	154900	849329850	41000	41000	41000	41000	0
308	20241118	154800	849329850	41000	41000	41000	41000	0
309	20241118	154700	849329850	41000	41000	41000	41000	0
310	20241118	154600	849329850	41000	41000	41000	41000	0
311	20241118	154500	849329850	41000	41000	41000	41000	0
312	20241118	154400	849329850	41000	41000	41000	41000	0
313	20241118	154300	849329850	41000	41000	41000	41000	0
314	20241118	154200	849329850	41000	41000	41000	41000	0
315	20241118	154100	849329850	41000	41000	41000	41000	0
316	20241118	154000	849329850	41000	41000	41000	41000	0
317	20241118	153900	849329850	41000	41000	41000	41000	0
318	20241118	153800	849329850	41000	41000	41000	41000	0
319	20241118	153700	849329850	41000	41000	41000	41000	0
320	20241118	153600	849329850	41000	41000	41000	41000	0
321	20241118	153500	849329850	41000	41000	41000	41000	0
322	20241118	153400	849329850	41000	41000	41000	41000	0
323	20241118	153300	849329850	41000	41000	41000	41000	0
324	20241118	153200	849329850	41000	41000	41000	41000	0
325	20241118	153100	849329850	41000	41000	41000	41000	0
326	20241118	153000	849329850	41000	41000	41000	41000	1087
327	20241118	152900	804762850	40600	40600	40600	40600	0
328	20241118	152800	804762850	40600	40600	40600	40600	0
329	20241118	152700	804762850	40600	40600	40600	40600	0
330	20241118	152600	804762850	40600	40600	40600	40600	0
331	20241118	152500	804762850	40600	40600	40600	40600	0
332	20241118	152400	804762850	40600	40600	40600	40600	0
333	20241118	152300	804762850	40600	40600	40600	40600	0
334	20241118	152200	804762850	40600	40600	40600	40600	0
335	20241118	152100	804762850	40600	40600	40600	40600	0
336	20241118	152000	804762850	40600	40600	40600	40600	0
337	20241118	151900	804762850	40600	40600	40750	40600	7
338	20241118	151800	804478500	40600	40600	40600	40600	4
339	20241118	151700	804316100	40600	40750	40750	40600	16
340	20241118	151600	803666350	40600	40600	40600	40600	13
341	20241118	151500	803138550	40700	40800	40850	40600	301
342	20241118	151400	790902750	40800	40800	40800	40800	16
343	20241118	151300	790249950	40800	40850	40850	40750	70
344	20241118	151200	787390950	40800	40650	40800	40650	373
345	20241118	151100	772209250	40700	40650	40700	40650	15
346	20241118	151000	771599000	40650	40800	40800	40650	34
347	20241118	150900	770212950	40750	40750	40750	40700	16
348	20241118	150800	769561550	40750	40700	40750	40700	11
349	20241118	150700	769113800	40650	40650	40700	40650	329
350	20241118	150600	755723900	40650	40650	40700	40650	85
351	20241118	150500	752265550	40750	40650	40750	40650	550
352	20241118	150400	729877100	40650	40700	40700	40650	323
353	20241118	150300	716731400	40650	40700	40700	40650	258
354	20241118	150200	706232700	40700	40700	40750	40700	153
355	20241118	150100	700004100	40650	40600	40650	40600	265
356	20241118	150000	689244650	40650	40700	40700	40650	204
357	20241118	145900	680951900	40700	40650	40700	40650	17
358	20241118	145800	680260500	40650	40650	40700	40650	17
359	20241118	145700	679568950	40650	40650	40650	40650	5
360	20241118	145600	679365700	40650	40650	40700	40650	44
361	20241118	145500	677575450	40650	40650	40700	40650	23
362	20241118	145400	676640400	40700	40650	40700	40650	26
363	20241118	145300	675583050	40650	40700	40700	40650	15
364	20241118	145200	674972750	40650	40650	40650	40650	9
365	20241118	145100	674606900	40650	40700	40700	40650	18
366	20241118	145000	673874650	40650	40650	40650	40600	9
367	20241118	144900	673508900	40650	40600	40650	40600	19
368	20241118	144800	672737050	40600	40700	40700	40600	13
369	20241118	144700	672208250	40650	40650	40650	40600	353
370	20241118	144600	657859050	40650	40650	40700	40650	32
371	20241118	144500	656557750	40700	40700	40700	40700	7
372	20241118	144400	656272850	40700	40650	40700	40650	20
373	20241118	144300	655459200	40700	40700	40700	40700	12
374	20241118	144200	654970800	40700	40700	40700	40650	16
375	20241118	144100	654320050	40750	40750	40750	40650	26
376	20241118	144000	653260750	40750	40750	40900	40750	6
377	20241118	143900	653016050	40750	40700	40750	40650	126
378	20241118	143800	647887950	40700	40700	40750	40700	96
379	20241118	143700	643980250	40700	40700	40700	40700	7
380	20241118	143600	643695350	40700	40750	40750	40700	18
381	20241118	143500	642962250	40700	40700	40700	40700	118
382	20241118	143400	638159650	40700	40700	40750	40700	37
383	20241118	143300	636653150	40700	40700	40750	40700	35
384	20241118	143200	635228150	40750	40750	40750	40750	19
385	20241118	143100	634453900	40800	40750	40800	40750	17
386	20241118	143000	633760650	40750	40750	40750	40750	8
387	20241118	142900	633434650	40800	40750	40800	40750	15
388	20241118	142800	632822900	40750	40800	40800	40750	18
389	20241118	142700	632088850	40750	40750	40750	40750	10
390	20241118	142600	631681350	40750	40800	40800	40750	12
391	20241118	142500	631191850	40750	40800	40800	40750	12
392	20241118	142400	630702450	40800	40750	40800	40750	13
393	20241118	142300	630172600	40750	40750	40750	40750	8
394	20241118	142200	629846600	40700	40700	40750	40700	14
395	20241118	142100	629276500	40700	40700	40750	40700	20
396	20241118	142000	628462000	40700	40700	40750	40700	8
397	20241118	141900	628136350	40750	40700	40750	40700	34
398	20241118	141800	626751300	40750	40750	40750	40700	17
399	20241118	141700	626058750	40700	40700	40700	40700	11
400	20241118	141600	625611050	40700	40700	40750	40700	17
401	20241118	141500	624918650	40700	40700	40700	40700	7
402	20241118	141400	624633750	40750	40700	40750	40700	34
403	20241118	141300	623248700	40700	40750	40750	40700	17
404	20241118	141200	622556300	40700	40700	40700	40700	7
405	20241118	141100	622271400	40700	40700	40750	40700	32
406	20241118	141000	620968450	40700	40700	40900	40700	83
407	20241118	140900	617582650	40750	40700	40750	40700	21
408	20241118	140800	616727400	40750	40700	40750	40700	18
409	20241118	140700	615994300	40750	40700	40750	40700	84
410	20241118	140600	612571700	40750	40700	40750	40700	14
411	20241118	140500	612001400	40700	40750	40750	40700	33
412	20241118	140400	610657050	40750	40750	40800	40750	18
413	20241118	140300	609923050	40750	40800	40800	40750	37
414	20241118	140200	608414800	40750	40750	40750	40750	111
415	20241118	140100	603891550	40800	40800	40800	40800	10
416	20241118	140000	603483550	40800	40800	40800	40750	22
417	20241118	135900	602586100	40750	40750	40900	40750	43
418	20241118	135800	600831100	40800	40750	40850	40750	46
419	20241118	135700	598954350	40800	40800	40800	40800	9
420	20241118	135600	598587150	40800	40800	40850	40800	33
421	20241118	135500	597240250	40800	40800	40800	40800	7
422	20241118	135400	596954650	40850	40800	40850	40800	17
423	20241118	135300	596260550	40800	40800	40850	40800	43
424	20241118	135200	594505650	40800	40800	40850	40800	16
425	20241118	135100	593852450	40800	40800	40850	40800	18
426	20241118	135000	593117550	40800	40850	40850	40800	30
427	20241118	134900	591892800	40900	40850	40900	40850	19
428	20241118	134800	591116150	40850	40900	40900	40850	18
429	20241118	134700	590380300	40850	40850	40850	40850	10
430	20241118	134600	589971800	40850	40850	40900	40850	36
431	20241118	134500	588500700	40850	40850	40850	40850	4
432	20241118	134400	588337300	40900	40850	40900	40850	14
433	20241118	134300	587764850	40900	40850	40900	40850	12
434	20241118	134200	587274200	40850	40850	40850	40850	0
435	20241118	134100	587274200	40850	40900	40900	40850	14
436	20241118	134000	586701750	40850	40850	40850	40850	3
437	20241118	133900	586579200	40900	40850	40900	40850	13
438	20241118	133800	586047650	40850	40900	40900	40850	13
439	20241118	133700	585516100	40900	40900	40900	40900	31
440	20241118	133600	584248200	40950	40900	40950	40900	13
441	20241118	133500	583716000	40900	40900	40900	40900	68
442	20241118	133400	580934800	40900	40900	40900	40850	13
443	20241118	133300	580403250	40900	40900	40900	40850	14
444	20241118	133200	579830800	40900	40850	40900	40850	6
445	20241118	133100	579585550	40950	40850	40950	40850	28
446	20241118	133000	578440750	40800	40800	40800	40800	3
447	20241118	132900	578318350	40900	40750	40900	40750	22
448	20241118	132800	577419350	40850	40900	40900	40800	23
449	20241118	132700	576479450	40750	40750	40750	40750	0
450	20241118	132600	576479450	40750	40900	40900	40750	210
451	20241118	132500	567916900	40900	40900	40900	40900	0
452	20241118	132400	567916900	40900	40900	40900	40900	10
453	20241118	132300	567507900	40900	40900	40900	40900	10
454	20241118	132200	567098900	40750	40750	40750	40750	9
455	20241118	132100	566732150	40750	40950	40950	40750	30
456	20241118	132000	565506150	40950	40950	40950	40950	0
457	20241118	131900	565506150	40950	40950	40950	40950	10
458	20241118	131800	565096650	40950	40950	40950	40950	10
459	20241118	131700	564687150	40800	40950	40950	40800	17
460	20241118	131600	563993250	40950	40950	40950	40950	10
461	20241118	131500	563583750	40900	40900	40900	40900	0
462	20241118	131400	563583750	40900	40900	40900	40900	55
463	20241118	131300	561334250	40950	40850	40950	40850	11
464	20241118	131200	560883900	40850	40900	40900	40850	111
465	20241118	131100	556345000	40900	40900	40900	40900	10
466	20241118	131000	555936000	40950	40950	40950	40950	0
467	20241118	130900	555936000	40950	40950	40950	40950	270
468	20241118	130800	544879500	40950	40900	40950	40900	11
469	20241118	130700	544429100	40800	40850	40850	40800	15
470	20241118	130600	543816850	40900	40900	40900	40900	10
471	20241118	130500	543407850	40900	40900	40900	40800	17
472	20241118	130400	542714000	40800	40800	40800	40800	24
473	20241118	130300	541734800	40800	40800	40800	40800	54
474	20241118	130200	539531600	40800	40800	40800	40800	1
475	20241118	130100	539490800	40750	40700	40750	40700	89
476	20241118	130000	535864500	40750	40700	40750	40700	2
477	20241118	125900	535783050	40750	40700	40750	40700	11
478	20241118	125800	535334850	40700	40750	40750	40700	17
479	20241118	125700	534642450	40700	40700	40700	40700	1
480	20241118	125600	534601750	40750	40750	40750	40750	10
481	20241118	125500	534194250	40700	40700	40700	40700	2
482	20241118	125400	534112850	40750	40700	40750	40700	20
483	20241118	125300	533298350	40700	40750	40750	40700	71
484	20241118	125200	530408150	40700	40700	40700	40700	0
485	20241118	125100	530408150	40700	40650	40700	40650	103
486	20241118	125000	526216600	40700	40700	40700	40700	1
487	20241118	124900	526175900	40700	40650	40700	40650	17
488	20241118	124800	525484350	40650	40700	40700	40650	17
489	20241118	124700	524792800	40650	40650	40650	40650	10
490	20241118	124600	524386300	40650	40700	40700	40650	80
491	20241118	124500	521133050	40700	40750	40750	40700	16
492	20241118	124400	520481650	40750	40750	40750	40750	10
493	20241118	124300	520074150	40700	40750	40750	40700	11
494	20241118	124200	519625950	40700	40700	40700	40700	1
495	20241118	124100	519585250	40700	40750	40750	40700	42
496	20241118	124000	517875350	40700	40700	40700	40700	100
497	20241118	123900	513805350	40700	40750	40750	40700	11
498	20241118	123800	513357150	40750	40800	40800	40750	23
499	20241118	123700	512419400	40750	40800	40800	40750	6
500	20241118	123600	512174700	40800	40750	40800	40750	18
501	20241118	123500	511440700	40750	40850	40850	40750	17
502	20241118	123400	510747100	40850	40800	40850	40800	14
503	20241118	123300	510175400	40800	40850	40850	40800	11
504	20241118	123200	509726100	40800	40800	40800	40800	1
505	20241118	123100	509685300	40800	40850	40850	40800	12
506	20241118	123000	509195150	40800	40850	40850	40800	6
507	20241118	122900	508950100	40900	40900	40900	40900	9
508	20241118	122800	508582000	40850	40850	40850	40850	7
509	20241118	122700	508296050	40950	40950	40950	40950	0
510	20241118	122600	508296050	40950	40950	40950	40950	10
511	20241118	122500	507886550	40800	40850	41000	40800	108
512	20241118	122400	503478800	40850	40800	40850	40800	11
513	20241118	122300	503029500	40800	41000	41000	40800	359
514	20241118	122200	488317900	40900	40900	40900	40850	96
515	20241118	122100	484391800	40900	40950	40950	40900	11
516	20241118	122000	483941400	40900	40950	40950	40900	50
517	20241118	121900	481896350	41000	40950	41000	40950	82
518	20241118	121800	478535450	40950	40950	40950	40950	10
519	20241118	121700	478125950	40950	40900	40950	40900	44
520	20241118	121600	476326300	40900	40950	40950	40900	11
521	20241118	121500	475875900	40900	40900	40900	40900	1
522	20241118	121400	475835000	40950	40950	40950	40900	13
523	20241118	121300	475302700	40950	40950	40950	40950	10
524	20241118	121200	474893200	40900	40900	40900	40900	1
525	20241118	121100	474852300	40950	40900	40950	40900	11
526	20241118	121000	474401900	40900	40900	40900	40900	16
527	20241118	120900	473747500	40950	40950	40950	40950	10
528	20241118	120800	473338000	40900	40950	40950	40900	11
529	20241118	120700	472887600	40950	40900	40950	40900	2
530	20241118	120600	472805750	40950	40900	40950	40900	11
531	20241118	120500	472355350	40950	40950	40950	40950	6
532	20241118	120400	472109650	40950	40950	40950	40950	4
533	20241118	120300	471945850	41000	41000	41000	41000	10
534	20241118	120200	471535850	41000	41000	41000	41000	0
535	20241118	120100	471535850	41000	41000	41000	41000	93
536	20241118	120000	467722850	41000	40950	41000	40950	19
537	20241118	115900	466944750	41000	41000	41000	41000	13
538	20241118	115800	466411750	41050	41050	41050	41050	17
539	20241118	115700	465713900	41000	41000	41000	41000	83
540	20241118	115600	462310900	41000	41050	41050	41000	12
541	20241118	115500	461818350	41050	41000	41050	41000	10
542	20241118	115400	461407900	41100	41100	41100	41100	34
543	20241118	115300	460010500	41050	41050	41050	41000	97
544	20241118	115200	456029450	41000	41000	41000	41000	1
545	20241118	115100	455988450	41000	41000	41050	41000	19
546	20241118	115000	455208950	41050	41050	41050	41050	1
547	20241118	114900	455167900	41050	41000	41050	41000	12
548	20241118	114800	454675400	41050	41050	41050	41050	10
549	20241118	114700	454264900	41000	41000	41000	41000	1
550	20241118	114600	454223900	41000	40950	41000	40950	27
551	20241118	114500	453117650	40900	40900	40900	40900	1
552	20241118	114400	453076750	40950	41000	41000	40950	15
553	20241118	114300	452462250	41000	41000	41050	41000	13
554	20241118	114200	451928750	41000	41000	41000	41000	1
555	20241118	114100	451887750	41000	41000	41000	41000	1
556	20241118	114000	451846750	41050	41000	41050	41000	22
557	20241118	113900	450943850	41000	41000	41000	40950	20
558	20241118	113800	450123900	41000	41000	41000	41000	15
559	20241118	113700	449508900	41000	41000	41000	41000	0
560	20241118	113600	449508900	41000	41000	41000	41000	29
561	20241118	113500	448319900	41000	41000	41000	41000	8
562	20241118	113400	447991900	40950	40950	40950	40950	1
563	20241118	113300	447950950	41000	41000	41000	40950	22
564	20241118	113200	447049200	41000	41000	41000	41000	0
565	20241118	113100	447049200	41000	40900	41000	40900	82
566	20241118	113000	443692150	40850	40850	40850	40850	19
567	20241118	112900	442916000	40850	40900	40900	40850	71
568	20241118	112800	440012550	40950	40950	40950	40950	10
569	20241118	112700	439603050	40900	40950	40950	40900	95
570	20241118	112600	435717400	40950	40950	41050	40950	60
571	20241118	112500	433259300	41000	41000	41000	41000	0
572	20241118	112400	433259300	41000	41000	41000	41000	10
573	20241118	112300	432849300	41000	41050	41050	41000	448
574	20241118	112200	414480800	41000	41000	41000	41000	1
575	20241118	112100	414439800	41050	41050	41050	41050	11
576	20241118	112000	413988250	41000	41000	41000	41000	1
577	20241118	111900	413947250	41050	41000	41050	41000	11
578	20241118	111800	413495750	41000	41000	41050	41000	19
579	20241118	111700	412716250	41050	41050	41050	41050	1
580	20241118	111600	412675200	41050	41000	41050	41000	77
581	20241118	111500	409516950	41000	41050	41050	41000	71
582	20241118	111400	406602450	41100	41050	41100	41050	13
583	20241118	111300	406068300	41100	41100	41100	41100	10
584	20241118	111200	405657300	41050	41050	41050	41050	1
585	20241118	111100	405616250	41050	41100	41100	41050	13
586	20241118	111000	405082100	41050	41050	41050	41050	1
587	20241118	110900	405041050	41100	41050	41100	41050	182
588	20241118	110800	397569450	41000	41050	41050	40950	111
589	20241118	110700	393022950	41000	41000	41000	41000	106
590	20241118	110600	388676950	41000	41050	41050	41000	11
591	20241118	110500	388225450	41050	41050	41050	41050	0
592	20241118	110400	388225450	41050	41050	41050	41050	9
593	20241118	110300	387856000	41050	41050	41050	41050	10
594	20241118	110200	387445500	41050	41050	41050	41050	4
595	20241118	110100	387281300	41100	41050	41100	41050	24
596	20241118	110000	386295600	41050	41050	41050	41050	1
597	20241118	105900	386254550	41050	41050	41050	41050	2
598	20241118	105800	386172450	41050	41000	41050	41000	39
599	20241118	105700	384571550	41000	41050	41050	41000	44
600	20241118	105600	382765800	41050	41100	41100	41050	21
601	20241118	105500	381903200	41100	41100	41100	41100	51
602	20241118	105400	379807100	41100	41100	41100	41050	33
603	20241118	105300	378450850	41150	41150	41150	41150	18
604	20241118	105200	377710150	41100	41100	41100	41100	69
605	20241118	105100	374874250	41150	41100	41150	41100	22
606	20241118	105000	373969550	41050	41050	41050	41050	12
607	20241118	104900	373476950	41050	41050	41100	41050	39
608	20241118	104800	371875500	41050	41150	41150	41050	14
609	20241118	104700	371299700	41150	41100	41150	41100	5
610	20241118	104600	371094000	41150	41150	41150	41150	30
611	20241118	104500	369859500	41150	41100	41150	41100	6
612	20241118	104400	369612850	41100	41100	41100	41100	6
613	20241118	104300	369366250	41150	41100	41150	41100	11
614	20241118	104200	368913650	41100	41100	41100	41100	0
615	20241118	104100	368913650	41100	41050	41100	41050	22
616	20241118	104000	368009500	41050	41050	41050	41050	1
617	20241118	103900	367968450	41100	41050	41100	41050	36
618	20241118	103800	366490150	41050	41100	41100	41050	23
619	20241118	103700	365545450	41050	41050	41050	41050	1
620	20241118	103600	365504400	41100	41100	41100	41100	15
621	20241118	103500	364887900	41100	41100	41100	41100	1
622	20241118	103400	364846800	41100	41100	41100	41050	10
623	20241118	103300	364436000	41150	41100	41150	41100	11
624	20241118	103200	363983400	41150	41100	41150	41100	73
625	20241118	103100	360979550	41150	41150	41150	41150	11
626	20241118	103000	360526900	41100	41100	41100	41100	1
627	20241118	102900	360485800	41150	41100	41150	41100	11
628	20241118	102800	360033200	41100	41100	41100	41100	10
629	20241118	102700	359622200	41000	41000	41000	41000	58
630	20241118	102600	357244200	41050	41150	41150	41000	94
631	20241118	102500	353382650	41150	41150	41150	41150	11
632	20241118	102400	352930000	41200	41200	41200	41200	10
633	20241118	102300	352518000	41150	41100	41150	41100	39
634	20241118	102200	350914500	41000	41150	41150	41000	452
635	20241118	102100	332373900	41150	41150	41200	41150	13
636	20241118	102000	331838400	41150	41150	41150	41150	0
637	20241118	101900	331838400	41150	41150	41150	41150	5
638	20241118	101800	331632650	41200	41150	41200	41150	31
639	20241118	101700	330356950	41100	41100	41100	41100	2
640	20241118	101600	330274750	41150	41150	41150	41150	20
641	20241118	101500	329451750	41150	41150	41150	41150	113
642	20241118	101400	324801800	41150	41100	41150	41100	83
643	20241118	101300	321386850	41100	41150	41150	41100	31
644	20241118	101200	320111700	41000	41000	41000	41000	300
645	20241118	101100	307811700	41000	41100	41100	41000	317
646	20241118	101000	294809800	41200	41200	41200	41200	5
647	20241118	100900	294603800	41250	41250	41250	41250	11
648	20241118	100800	294150050	41200	41200	41200	41200	52
649	20241118	100700	292007650	41150	41150	41150	41150	13
650	20241118	100600	291472700	41150	41200	41200	41150	25
651	20241118	100500	290442850	41200	41200	41200	41150	110
652	20241118	100400	285910900	41250	41150	41250	41100	304
653	20241118	100300	273393250	41100	41150	41150	41100	11
654	20241118	100200	272940650	41100	41100	41100	41100	31
655	20241118	100100	271666550	41050	41000	41100	40950	103
656	20241118	100000	267442150	41000	41100	41100	41000	42
657	20241118	095900	265717600	41150	41100	41150	41000	35
658	20241118	095800	264279600	41150	41100	41150	41100	12
659	20241118	095700	263785850	41100	41100	41100	41100	1
660	20241118	095600	263744750	41150	41100	41150	41100	16
661	20241118	095500	263086650	41100	41100	41100	41100	63
662	20241118	095400	260497350	41050	41050	41050	41050	10
663	20241118	095300	260086850	40950	41100	41150	40950	21
664	20241118	095200	259225200	40800	40950	40950	40800	50
665	20241118	095100	257181300	40950	41100	41100	40950	110
666	20241118	095000	252670500	41050	41100	41100	41050	4
667	20241118	094900	252506150	41050	41100	41100	41050	22
668	20241118	094800	251602450	41100	41150	41150	41100	14
669	20241118	094700	251026550	41100	40950	41100	40950	110
670	20241118	094600	246507250	41050	40950	41050	40950	317
671	20241118	094500	233516100	40950	40950	40950	40900	42
672	20241118	094400	231796750	40900	40900	40900	40900	5
673	20241118	094300	231592250	40950	40850	40950	40800	239
674	20241118	094200	221814900	40800	40750	40850	40750	117
675	20241118	094100	217040450	40800	40750	40800	40750	17
676	20241118	094000	216346900	40800	40800	40800	40750	31
677	20241118	093900	215082150	40800	40800	40800	40800	32
678	20241118	093800	213776550	40750	40750	40750	40750	1
679	20241118	093700	213735800	40750	40750	40750	40750	5
680	20241118	093600	213532050	40750	40800	40800	40750	2
681	20241118	093500	213450500	40800	40700	40800	40700	175
682	20241118	093400	206327900	40650	40700	40700	40650	6
683	20241118	093300	206083750	40700	40750	40750	40650	99
684	20241118	093200	202054800	40800	40750	40800	40700	6
685	20241118	093100	201810350	40700	40850	40850	40700	33
686	20241118	093000	200465650	40800	40800	40800	40800	2
687	20241118	092900	200384050	40800	40800	40800	40800	12
688	20241118	092800	199894450	40650	40650	40650	40650	0
689	20241118	092700	199894450	40650	40750	40750	40650	3
690	20241118	092600	199772300	40800	40750	40800	40700	29
691	20241118	092500	198591500	40750	40800	40800	40750	21
692	20241118	092400	197734900	40850	40850	40900	40850	93
693	20241118	092300	193934850	40900	40800	40900	40750	563
694	20241118	092200	170963400	40850	40750	40850	40750	55
695	20241118	092100	168718950	40550	40750	40750	40550	131
696	20241118	092000	163400700	40750	40900	41000	40750	96
697	20241118	091900	159481900	40900	40950	41000	40800	873
698	20241118	091800	123738900	40900	40750	40900	40750	200
699	20241118	091700	115570050	40550	40500	40750	40500	70
700	20241118	091600	112723050	40500	40500	40750	40500	102
701	20241118	091500	108584800	40500	40550	40550	40500	36
702	20241118	091400	107126500	40550	40400	40550	40400	184
703	20241118	091300	99679550	40450	40450	40450	40450	36
704	20241118	091200	98223350	40350	40400	40450	40350	92
705	20241118	091100	94504150	40350	40350	40350	40350	1
706	20241118	091000	94463800	40350	40350	40350	40350	0
707	20241118	090900	94463800	40350	40400	40400	40350	61
708	20241118	090800	92002300	40400	40400	40400	40400	0
709	20241118	090700	92002300	40400	40400	40400	40100	830
710	20241118	090600	58579150	40400	40150	40400	40150	238
711	20241118	090500	48973450	40100	40150	40150	40100	23
712	20241118	090400	48050050	40150	40200	40200	40150	93
713	20241118	090300	44314000	40700	40050	40700	40050	291
714	20241118	090200	32561400	40050	40100	40250	40050	91
715	20241118	090100	28916500	40100	40150	40150	40100	124
716	20241118	090000	23943550	40150	40100	40150	40100	597