KissMeData/053610/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	193300	1011281450	28550	28550	28550	28550	532
3	20241113	193200	1011281450	28550	28550	28550	28550	0
4	20241113	193100	1011281450	28550	28550	28550	28550	0
5	20241113	193000	1011281450	28550	28550	28550	28550	0
6	20241113	192900	1011281450	28550	28550	28550	28550	0
7	20241113	192800	1011281450	28550	28550	28550	28550	0
8	20241113	192700	1011281450	28550	28550	28550	28550	0
9	20241113	192600	1011281450	28550	28550	28550	28550	0
10	20241113	192500	1011281450	28550	28550	28550	28550	0
11	20241113	192400	1011281450	28550	28550	28550	28550	0
12	20241113	192300	1011281450	28550	28550	28550	28550	0
13	20241113	192200	1011281450	28550	28550	28550	28550	0
14	20241113	192100	1011281450	28550	28550	28550	28550	0
15	20241113	192000	1011281450	28550	28550	28550	28550	0
16	20241113	191900	1011281450	28550	28550	28550	28550	0
17	20241113	191800	1011281450	28550	28550	28550	28550	0
18	20241113	191700	1011281450	28550	28550	28550	28550	0
19	20241113	191600	1011281450	28550	28550	28550	28550	0
20	20241113	191500	1011281450	28550	28550	28550	28550	0
21	20241113	191400	1011281450	28550	28550	28550	28550	0
22	20241113	191300	1011281450	28550	28550	28550	28550	0
23	20241113	191200	1011281450	28550	28550	28550	28550	0
24	20241113	191100	1011281450	28550	28550	28550	28550	0
25	20241113	191000	1011281450	28550	28550	28550	28550	0
26	20241113	190900	1011281450	28550	28550	28550	28550	0
27	20241113	190800	1011281450	28550	28550	28550	28550	0
28	20241113	190700	1011281450	28550	28550	28550	28550	0
29	20241113	190600	1011281450	28550	28550	28550	28550	0
30	20241113	190500	1011281450	28550	28550	28550	28550	0
31	20241113	190400	1011281450	28550	28550	28550	28550	0
32	20241113	190300	1011281450	28550	28550	28550	28550	532
33	20241113	190200	1011281450	28550	28550	28550	28550	0
34	20241113	190100	1011281450	28550	28550	28550	28550	0
35	20241113	190000	1011281450	28550	28550	28550	28550	0
36	20241113	185900	1011281450	28550	28550	28550	28550	0
37	20241113	185800	1011281450	28550	28550	28550	28550	0
38	20241113	185700	1011281450	28550	28550	28550	28550	0
39	20241113	185600	1011281450	28550	28550	28550	28550	0
40	20241113	185500	1011281450	28550	28550	28550	28550	0
41	20241113	185400	1011281450	28550	28550	28550	28550	0
42	20241113	185300	1011281450	28550	28550	28550	28550	0
43	20241113	185200	1011281450	28550	28550	28550	28550	0
44	20241113	185100	1011281450	28550	28550	28550	28550	0
45	20241113	185000	1011281450	28550	28550	28550	28550	0
46	20241113	184900	1011281450	28550	28550	28550	28550	0
47	20241113	184800	1011281450	28550	28550	28550	28550	0
48	20241113	184700	1011281450	28550	28550	28550	28550	0
49	20241113	184600	1011281450	28550	28550	28550	28550	0
50	20241113	184500	1011281450	28550	28550	28550	28550	0
51	20241113	184400	1011281450	28550	28550	28550	28550	0
52	20241113	184300	1011281450	28550	28550	28550	28550	0
53	20241113	184200	1011281450	28550	28550	28550	28550	0
54	20241113	184100	1011281450	28550	28550	28550	28550	0
55	20241113	184000	1011281450	28550	28550	28550	28550	0
56	20241113	183900	1011281450	28550	28550	28550	28550	0
57	20241113	183800	1011281450	28550	28550	28550	28550	0
58	20241113	183700	1011281450	28550	28550	28550	28550	0
59	20241113	183600	1011281450	28550	28550	28550	28550	0
60	20241113	183500	1011281450	28550	28550	28550	28550	0
61	20241113	183400	1011281450	28550	28550	28550	28550	0
62	20241113	183300	1011281450	28550	28550	28550	28550	532
63	20241113	183200	1011281450	28550	28550	28550	28550	0
64	20241113	183100	1011281450	28550	28550	28550	28550	0
65	20241113	183000	1011281450	28550	28550	28550	28550	0
66	20241113	182900	1011281450	28550	28550	28550	28550	0
67	20241113	182800	1011281450	28550	28550	28550	28550	0
68	20241113	182700	1011281450	28550	28550	28550	28550	0
69	20241113	182600	1011281450	28550	28550	28550	28550	0
70	20241113	182500	1011281450	28550	28550	28550	28550	0
71	20241113	182400	1011281450	28550	28550	28550	28550	0
72	20241113	182300	1011281450	28550	28550	28550	28550	0
73	20241113	182200	1011281450	28550	28550	28550	28550	0
74	20241113	182100	1011281450	28550	28550	28550	28550	0
75	20241113	182000	1011281450	28550	28550	28550	28550	0
76	20241113	181900	1011281450	28550	28550	28550	28550	0
77	20241113	181800	1011281450	28550	28550	28550	28550	0
78	20241113	181700	1011281450	28550	28550	28550	28550	0
79	20241113	181600	1011281450	28550	28550	28550	28550	0
80	20241113	181500	1011281450	28550	28550	28550	28550	0
81	20241113	181400	1011281450	28550	28550	28550	28550	0
82	20241113	181300	1011281450	28550	28550	28550	28550	0
83	20241113	181200	1011281450	28550	28550	28550	28550	0
84	20241113	181100	1011281450	28550	28550	28550	28550	0
85	20241113	181000	1011281450	28550	28550	28550	28550	0
86	20241113	180900	1011281450	28550	28550	28550	28550	0
87	20241113	180800	1011281450	28550	28550	28550	28550	0
88	20241113	180700	1011281450	28550	28550	28550	28550	0
89	20241113	180600	1011281450	28550	28550	28550	28550	0
90	20241113	180500	1011281450	28550	28550	28550	28550	0
91	20241113	180400	1011281450	28550	28550	28550	28550	0
92	20241113	180300	1011281450	28550	28550	28550	28550	532
93	20241113	180200	1011281450	28550	28550	28550	28550	0
94	20241113	180100	1011281450	28550	28550	28550	28550	0
95	20241113	180000	1011281450	28550	28550	28550	28550	0
96	20241113	175900	1011281450	28550	28550	28550	28550	0
97	20241113	175800	1011281450	28550	28550	28550	28550	0
98	20241113	175700	1011281450	28550	28550	28550	28550	0
99	20241113	175600	1011281450	28550	28550	28550	28550	0
100	20241113	175500	1011281450	28550	28550	28550	28550	0
101	20241113	175400	1011281450	28550	28550	28550	28550	0
102	20241113	175300	1011281450	28550	28550	28550	28550	0
103	20241113	175200	1011281450	28550	28550	28550	28550	0
104	20241113	175100	1011281450	28550	28550	28550	28550	0
105	20241113	175000	1011281450	28550	28550	28550	28550	0
106	20241113	174900	1011281450	28550	28550	28550	28550	0
107	20241113	174800	1011281450	28550	28550	28550	28550	0
108	20241113	174700	1011281450	28550	28550	28550	28550	0
109	20241113	174600	1011281450	28550	28550	28550	28550	0
110	20241113	174500	1011281450	28550	28550	28550	28550	0
111	20241113	174400	1011281450	28550	28550	28550	28550	0
112	20241113	174300	1011281450	28550	28550	28550	28550	0
113	20241113	174200	1011281450	28550	28550	28550	28550	0
114	20241113	174100	1011281450	28550	28550	28550	28550	0
115	20241113	174000	1011281450	28550	28550	28550	28550	0
116	20241113	173900	1011281450	28550	28550	28550	28550	0
117	20241113	173800	1011281450	28550	28550	28550	28550	0
118	20241113	173700	1011281450	28550	28550	28550	28550	0
119	20241113	173600	1011281450	28550	28550	28550	28550	0
120	20241113	173500	1011281450	28550	28550	28550	28550	0
121	20241113	173400	1011281450	28550	28550	28550	28550	0
122	20241113	173300	1011281450	28550	28550	28550	28550	532
123	20241113	173200	1011281450	28550	28550	28550	28550	0
124	20241113	173100	1011281450	28550	28550	28550	28550	0
125	20241113	173000	1011281450	28550	28550	28550	28550	0
126	20241113	172900	1011281450	28550	28550	28550	28550	0
127	20241113	172800	1011281450	28550	28550	28550	28550	0
128	20241113	172700	1011281450	28550	28550	28550	28550	0
129	20241113	172600	1011281450	28550	28550	28550	28550	0
130	20241113	172500	1011281450	28550	28550	28550	28550	0
131	20241113	172400	1011281450	28550	28550	28550	28550	0
132	20241113	172300	1011281450	28550	28550	28550	28550	0
133	20241113	172200	1011281450	28550	28550	28550	28550	0
134	20241113	172100	1011281450	28550	28550	28550	28550	0
135	20241113	172000	1011281450	28550	28550	28550	28550	0
136	20241113	171900	1011281450	28550	28550	28550	28550	0
137	20241113	171800	1011281450	28550	28550	28550	28550	0
138	20241113	171700	1011281450	28550	28550	28550	28550	0
139	20241113	171600	1011281450	28550	28550	28550	28550	0
140	20241113	171500	1011281450	28550	28550	28550	28550	0
141	20241113	171400	1011281450	28550	28550	28550	28550	0
142	20241113	171300	1011281450	28550	28550	28550	28550	0
143	20241113	171200	1011281450	28550	28550	28550	28550	0
144	20241113	171100	1011281450	28550	28550	28550	28550	0
145	20241113	171000	1011281450	28550	28550	28550	28550	0
146	20241113	170900	1011281450	28550	28550	28550	28550	0
147	20241113	170800	1011281450	28550	28550	28550	28550	0
148	20241113	170700	1011281450	28550	28550	28550	28550	0
149	20241113	170600	1011281450	28550	28550	28550	28550	0
150	20241113	170500	1011281450	28550	28550	28550	28550	0
151	20241113	170400	1011281450	28550	28550	28550	28550	0
152	20241113	170300	1011281450	28550	28550	28550	28550	532
153	20241113	170200	1011281450	28550	28550	28550	28550	0
154	20241113	170100	1011281450	28550	28550	28550	28550	0
155	20241113	170000	1011281450	28550	28550	28550	28550	0
156	20241113	165900	1011281450	28550	28550	28550	28550	0
157	20241113	165800	1011281450	28550	28550	28550	28550	0
158	20241113	165700	1011281450	28550	28550	28550	28550	0
159	20241113	165600	1011281450	28550	28550	28550	28550	0
160	20241113	165500	1011281450	28550	28550	28550	28550	0
161	20241113	165400	1011281450	28550	28550	28550	28550	0
162	20241113	165300	1011281450	28550	28550	28550	28550	0
163	20241113	165200	1011281450	28550	28550	28550	28550	0
164	20241113	165100	1011281450	28550	28550	28550	28550	0
165	20241113	165000	1011281450	28550	28550	28550	28550	0
166	20241113	164900	1011281450	28550	28550	28550	28550	0
167	20241113	164800	1011281450	28550	28550	28550	28550	0
168	20241113	164700	1011281450	28550	28550	28550	28550	0
169	20241113	164600	1011281450	28550	28550	28550	28550	0
170	20241113	164500	1011281450	28550	28550	28550	28550	0
171	20241113	164400	1011281450	28550	28550	28550	28550	0
172	20241113	164300	1011281450	28550	28550	28550	28550	0
173	20241113	164200	1011281450	28550	28550	28550	28550	0
174	20241113	164100	1011281450	28550	28550	28550	28550	0
175	20241113	164000	1011281450	28550	28550	28550	28550	0
176	20241113	163900	1011281450	28550	28550	28550	28550	0
177	20241113	163800	1011281450	28550	28550	28550	28550	0
178	20241113	163700	1011281450	28550	28550	28550	28550	0
179	20241113	163600	1011281450	28550	28550	28550	28550	0
180	20241113	163500	1011281450	28550	28550	28550	28550	0
181	20241113	163400	1011281450	28550	28550	28550	28550	0
182	20241113	163300	1011281450	28550	28550	28550	28550	532
183	20241113	163200	1011281450	28550	28550	28550	28550	0
184	20241113	163100	1011281450	28550	28550	28550	28550	0
185	20241113	163000	1011281450	28550	28550	28550	28550	0
186	20241113	162900	1011281450	28550	28550	28550	28550	0
187	20241113	162800	1011281450	28550	28550	28550	28550	0
188	20241113	162700	1011281450	28550	28550	28550	28550	0
189	20241113	162600	1011281450	28550	28550	28550	28550	0
190	20241113	162500	1011281450	28550	28550	28550	28550	0
191	20241113	162400	1011281450	28550	28550	28550	28550	0
192	20241113	162300	1011281450	28550	28550	28550	28550	0
193	20241113	162200	1011281450	28550	28550	28550	28550	0
194	20241113	162100	1011281450	28550	28550	28550	28550	0
195	20241113	162000	1011281450	28550	28550	28550	28550	0
196	20241113	161900	1011281450	28550	28550	28550	28550	0
197	20241113	161800	1011281450	28550	28550	28550	28550	0
198	20241113	161700	1011281450	28550	28550	28550	28550	0
199	20241113	161600	1011281450	28550	28550	28550	28550	0
200	20241113	161500	1011281450	28550	28550	28550	28550	0
201	20241113	161400	1011281450	28550	28550	28550	28550	0
202	20241113	161300	1011281450	28550	28550	28550	28550	0
203	20241113	161200	1011281450	28550	28550	28550	28550	0
204	20241113	161100	1011281450	28550	28550	28550	28550	0
205	20241113	161000	1011281450	28550	28550	28550	28550	0
206	20241113	160900	1011281450	28550	28550	28550	28550	0
207	20241113	160800	1011281450	28550	28550	28550	28550	0
208	20241113	160700	1011281450	28550	28550	28550	28550	0
209	20241113	160600	1011281450	28550	28550	28550	28550	0
210	20241113	160500	1011281450	28550	28550	28550	28550	0
211	20241113	160400	1011281450	28550	28550	28550	28550	0
212	20241113	160300	1011281450	28550	28550	28550	28550	532
213	20241113	160200	1011281450	28550	28550	28550	28550	0
214	20241113	160100	1011281450	28550	28550	28550	28550	0
215	20241113	160000	1011281450	28550	28550	28550	28550	0
216	20241113	155900	1011281450	28550	28550	28550	28550	0
217	20241113	155800	1011281450	28550	28550	28550	28550	0
218	20241113	155700	1011281450	28550	28550	28550	28550	0
219	20241113	155600	1011281450	28550	28550	28550	28550	0
220	20241113	155500	1011281450	28550	28550	28550	28550	0
221	20241113	155400	1011281450	28550	28550	28550	28550	0
222	20241113	155300	1011281450	28550	28550	28550	28550	0
223	20241113	155200	1011281450	28550	28550	28550	28550	0
224	20241113	155100	1011281450	28550	28550	28550	28550	0
225	20241113	155000	1011281450	28550	28550	28550	28550	0
226	20241113	154900	1011281450	28550	28550	28550	28550	0
227	20241113	154800	1011281450	28550	28550	28550	28550	0
228	20241113	154700	1011281450	28550	28550	28550	28550	0
229	20241113	154600	1011281450	28550	28550	28550	28550	0
230	20241113	154500	1011281450	28550	28550	28550	28550	0
231	20241113	154400	1011281450	28550	28550	28550	28550	0
232	20241113	154300	1011281450	28550	28550	28550	28550	0
233	20241113	154200	1011281450	28550	28550	28550	28550	0
234	20241113	154100	1011281450	28550	28550	28550	28550	0
235	20241113	154000	1011281450	28550	28550	28550	28550	0
236	20241113	153900	1011281450	28550	28550	28550	28550	0
237	20241113	153800	1011281450	28550	28550	28550	28550	0
238	20241113	153700	1011281450	28550	28550	28550	28550	0
239	20241113	153600	1011281450	28550	28550	28550	28550	0
240	20241113	153500	1011281450	28550	28550	28550	28550	0
241	20241113	153400	1011281450	28550	28550	28550	28550	0
242	20241113	153300	1011281450	28550	28550	28550	28550	532
243	20241113	153200	1011281450	28550	28550	28550	28550	0
244	20241113	153100	1011281450	28550	28550	28550	28550	0
245	20241113	153000	1011281450	28550	28550	28550	28550	532
246	20241113	152900	996092850	28550	28550	28550	28550	0
247	20241113	152800	996092850	28550	28550	28550	28550	0
248	20241113	152700	996092850	28550	28550	28550	28550	0
249	20241113	152600	996092850	28550	28550	28550	28550	0
250	20241113	152500	996092850	28550	28550	28550	28550	0
251	20241113	152400	996092850	28550	28550	28550	28550	0
252	20241113	152300	996092850	28550	28550	28550	28550	0
253	20241113	152200	996092850	28550	28550	28550	28550	0
254	20241113	152100	996092850	28550	28550	28550	28550	0
255	20241113	152000	996092850	28550	28550	28550	28550	0
256	20241113	151900	996092850	28550	28550	28600	28550	94
257	20241113	151800	993407150	28500	28500	28500	28250	169
258	20241113	151700	988605950	28550	28500	28550	28350	250
259	20241113	151600	981476050	28500	28550	28550	28500	174
260	20241113	151500	976513900	28550	28500	28550	28500	147
261	20241113	151400	972320350	28550	28550	28550	28350	245
262	20241113	151300	965340000	28550	28500	28550	28400	271
263	20241113	151200	957611550	28500	28450	28500	28450	248
264	20241113	151100	950546300	28500	28500	28550	28500	182
265	20241113	151000	945358700	28500	28500	28550	28450	243
266	20241113	150900	938430950	28600	28550	28600	28550	166
267	20241113	150800	933688550	28600	28550	28600	28550	113
268	20241113	150700	930459850	28550	28550	28600	28550	138
269	20241113	150600	926515900	28600	28550	28600	28550	183
270	20241113	150500	921283500	28600	28600	28600	28600	113
271	20241113	150400	918051700	28600	28500	28600	28450	1197
272	20241113	150300	883900750	28550	28400	28550	28400	51
273	20241113	150200	882444850	28450	28300	28550	28300	521
274	20241113	150100	867640800	28350	28350	28350	28300	262
275	20241113	150000	860215700	28350	28400	28400	28350	180
276	20241113	145900	855105800	28300	28300	28300	28300	62
277	20241113	145800	853351200	28400	28350	28400	28350	168
278	20241113	145700	848580800	28400	28250	28400	28250	170
279	20241113	145600	843759400	28400	28400	28400	28250	312
280	20241113	145500	834926550	28400	28400	28400	28300	97
281	20241113	145400	832176350	28400	28400	28400	28350	160
282	20241113	145300	827639100	28400	28400	28400	28400	119
283	20241113	145200	824259500	28400	28600	28600	28400	244
284	20241113	145100	817312900	28450	28650	28650	28450	105
285	20241113	145000	814315650	28650	28600	28650	28500	239
286	20241113	144900	807480450	28650	28500	28650	28500	168
287	20241113	144800	802675500	28500	28550	28550	28500	209
288	20241113	144700	796708950	28550	28550	28550	28550	50
289	20241113	144600	795281450	28500	28500	28550	28450	356
290	20241113	144500	785133700	28550	28500	28550	28500	168
291	20241113	144400	780340100	28500	28550	28550	28400	434
292	20241113	144300	767963300	28500	28550	28550	28450	67
293	20241113	144200	766051850	28550	28600	28600	28450	114
294	20241113	144100	762797850	28650	28600	28650	28600	133
295	20241113	144000	758989900	28650	28700	28700	28650	112
296	20241113	143900	755778000	28700	28700	28700	28700	50
297	20241113	143800	754343000	28700	28700	28700	28700	113
298	20241113	143700	751099900	28600	28600	28650	28600	112
299	20241113	143600	747893600	28600	28600	28600	28600	88
300	20241113	143500	745376800	28650	28650	28650	28550	262
301	20241113	143400	737873800	28650	28650	28650	28450	173
302	20241113	143300	732918350	28600	28650	28650	28550	94
303	20241113	143200	730228250	28650	28650	28650	28650	52
304	20241113	143100	728738450	28650	28600	28650	28600	126
305	20241113	143000	725129250	28650	28600	28650	28600	140
306	20241113	142900	721122100	28600	28450	28600	28450	673
307	20241113	142800	701925500	28450	28450	28450	28450	50
308	20241113	142700	700503000	28450	28400	28450	28400	232
309	20241113	142600	693911100	28400	28350	28400	28300	197
310	20241113	142500	688320600	28350	28350	28350	28350	21
311	20241113	142400	687725250	28250	28250	28250	28250	46
312	20241113	142300	686425750	28250	28250	28250	28250	0
313	20241113	142200	686425750	28250	28250	28250	28200	93
314	20241113	142100	683800400	28200	28350	28350	28200	696
315	20241113	142000	664156400	28350	28250	28350	28250	276
316	20241113	141900	656357200	28250	28250	28250	28250	792
317	20241113	141800	633983200	28450	28450	28450	28450	0
318	20241113	141700	633983200	28450	28450	28450	28450	34
319	20241113	141600	633015900	28450	28400	28450	28400	118
320	20241113	141500	629661600	28400	28300	28400	28300	57
321	20241113	141400	628047500	28300	28250	28300	28250	112
322	20241113	141300	624882550	28250	28250	28250	28250	52
323	20241113	141200	623413550	28300	28350	28350	28300	6
324	20241113	141100	623243700	28300	28300	28300	28300	66
325	20241113	141000	621375900	28300	28300	28300	28300	1
326	20241113	140900	621347600	28300	28300	28300	28300	46
327	20241113	140800	620045800	28350	28350	28350	28350	44
328	20241113	140700	618798400	28350	28350	28350	28350	11
329	20241113	140600	618486550	28350	28350	28350	28350	270
330	20241113	140500	610832050	28400	28400	28400	28400	0
331	20241113	140400	610832050	28400	28400	28400	28400	0
332	20241113	140300	610832050	28400	28400	28400	28400	0
333	20241113	140200	610832050	28400	28400	28400	28400	0
334	20241113	140100	610832050	28400	28400	28400	28400	0
335	20241113	140000	610832050	28400	28400	28400	28400	89
336	20241113	135900	608304450	28450	28450	28450	28450	0
337	20241113	135800	608304450	28450	28350	28450	28350	248
338	20241113	135700	601262050	28350	28250	28350	28250	66
339	20241113	135600	599395550	28250	28100	28250	28100	254
340	20241113	135500	592243400	28100	28100	28100	28100	0
341	20241113	135400	592243400	28100	28100	28100	28100	37
342	20241113	135300	591203700	28150	28150	28150	28150	0
343	20241113	135200	591203700	28150	28150	28150	28150	21
344	20241113	135100	590612550	28150	28150	28150	28150	47
345	20241113	135000	589289500	28100	28100	28100	28050	219
346	20241113	134900	583140150	28100	28100	28100	28100	45
347	20241113	134800	581875650	28100	28100	28100	28100	0
348	20241113	134700	581875650	28100	28150	28150	28100	46
349	20241113	134600	580581350	28100	28100	28100	28100	46
350	20241113	134500	579288750	28200	28100	28200	28100	99
351	20241113	134400	576506250	28150	28200	28200	28150	46
352	20241113	134300	575210600	28150	28150	28150	28150	46
353	20241113	134200	573915700	28250	28250	28250	28250	0
354	20241113	134100	573915700	28250	28250	28250	28250	46
355	20241113	134000	572616200	28350	28350	28350	28350	353
356	20241113	133900	562608650	28350	28350	28350	28350	697
357	20241113	133800	542848700	28350	28350	28350	28350	168
358	20241113	133700	538085900	28400	28400	28400	28400	0
359	20241113	133600	538085900	28400	28400	28400	28400	0
360	20241113	133500	538085900	28400	28400	28400	28400	4
361	20241113	133400	537972300	28400	28400	28400	28400	39
362	20241113	133300	536864700	28350	28350	28350	28350	47
363	20241113	133200	535532250	28350	28350	28350	28350	48
364	20241113	133100	534171450	28350	28300	28350	28300	143
365	20241113	133000	530121550	28300	28300	28300	28300	21
366	20241113	132900	529527250	28300	28300	28300	28300	0
367	20241113	132800	529527250	28300	28300	28300	28300	147
368	20241113	132700	525367150	28250	28250	28250	28250	46
369	20241113	132600	524067650	28250	28200	28250	28200	188
370	20241113	132500	518758750	28200	28200	28200	28200	47
371	20241113	132400	517433350	28200	28200	28200	28200	47
372	20241113	132300	516107950	28200	28200	28200	28200	70
373	20241113	132200	514133950	28150	28100	28150	28100	124
374	20241113	132100	510645650	28100	28050	28100	28050	219
375	20241113	132000	504498350	28050	28050	28050	28050	0
376	20241113	131900	504498350	28050	28050	28050	28050	17
377	20241113	131800	504021500	28050	28050	28050	28050	31
378	20241113	131700	503151950	28050	28000	28050	28000	60
379	20241113	131600	501471700	28000	28000	28000	28000	280
380	20241113	131500	493631700	28050	28100	28100	28050	62
381	20241113	131400	491891050	28000	28000	28000	28000	51
382	20241113	131300	490463050	28000	28000	28000	28000	0
383	20241113	131200	490463050	28000	28000	28000	28000	137
384	20241113	131100	486627050	28000	28000	28000	28000	46
385	20241113	131000	485339050	28000	28000	28000	28000	200
386	20241113	130900	479739050	28000	28000	28000	28000	46
387	20241113	130800	478451050	28000	28000	28000	28000	46
388	20241113	130700	477163050	28000	28000	28000	28000	0
389	20241113	130600	477163050	28000	28000	28000	28000	47
390	20241113	130500	475847050	28000	28000	28000	28000	46
391	20241113	130400	474559050	28000	28000	28000	28000	0
392	20241113	130300	474559050	28000	28000	28000	28000	93
393	20241113	130200	471955050	28000	28000	28000	28000	0
394	20241113	130100	471955050	28000	28000	28000	28000	138
395	20241113	130000	468091050	27900	28000	28000	27900	323
396	20241113	125900	459062750	27950	28000	28000	27950	175
397	20241113	125800	454163100	28000	28100	28100	28000	171
398	20241113	125700	449371150	28050	28150	28150	28050	253
399	20241113	125600	442258600	28200	28200	28200	28200	0
400	20241113	125500	442258600	28200	28150	28200	28150	47
401	20241113	125400	440935500	28150	28150	28150	28150	0
402	20241113	125300	440935500	28150	28150	28150	28150	150
403	20241113	125200	436713000	28150	28150	28150	28150	2
404	20241113	125100	436656700	28200	28200	28200	28200	25
405	20241113	125000	435951700	28150	28150	28150	28150	92
406	20241113	124900	433361900	28150	28150	28150	28150	46
407	20241113	124800	432067000	28200	28200	28200	28200	0
408	20241113	124700	432067000	28200	28200	28200	28200	65
409	20241113	124600	430234000	28200	28200	28200	28200	9
410	20241113	124500	429980200	28250	28250	28250	28250	0
411	20241113	124400	429980200	28250	28250	28250	28250	0
412	20241113	124300	429980200	28250	28250	28250	28250	0
413	20241113	124200	429980200	28250	28250	28250	28250	50
414	20241113	124100	428567700	28250	28300	28300	28250	46
415	20241113	124000	427267950	28300	28300	28300	28300	0
416	20241113	123900	427267950	28300	28300	28300	28300	5
417	20241113	123800	427126450	28300	28350	28350	28300	14
418	20241113	123700	426729600	28450	28450	28450	28450	0
419	20241113	123600	426729600	28450	28450	28450	28450	0
420	20241113	123500	426729600	28450	28450	28450	28450	0
421	20241113	123400	426729600	28450	28450	28450	28450	0
422	20241113	123300	426729600	28450	28450	28450	28450	0
423	20241113	123200	426729600	28450	28450	28450	28450	0
424	20241113	123100	426729600	28450	28450	28450	28450	0
425	20241113	123000	426729600	28450	28450	28450	28450	0
426	20241113	122900	426729600	28450	28450	28450	28450	66
427	20241113	122800	424851900	28450	28450	28450	28450	0
428	20241113	122700	424851900	28450	28450	28450	28450	0
429	20241113	122600	424851900	28450	28450	28450	28450	0
430	20241113	122500	424851900	28450	28450	28450	28450	0
431	20241113	122400	424851900	28450	28450	28450	28450	0
432	20241113	122300	424851900	28450	28450	28450	28450	12
433	20241113	122200	424510500	28350	28350	28350	28350	4
434	20241113	122100	424397100	28350	28350	28350	28350	0
435	20241113	122000	424397100	28350	28350	28350	28350	0
436	20241113	121900	424397100	28350	28350	28350	28350	0
437	20241113	121800	424397100	28350	28350	28350	28350	0
438	20241113	121700	424397100	28350	28500	28500	28350	5
439	20241113	121600	424255050	28550	28550	28550	28550	102
440	20241113	121500	421342950	28550	28550	28550	28550	0
441	20241113	121400	421342950	28550	28550	28550	28550	0
442	20241113	121300	421342950	28550	28550	28550	28550	142
443	20241113	121200	417288850	28550	28550	28550	28550	0
444	20241113	121100	417288850	28550	28550	28550	28550	8
445	20241113	121000	417060450	28550	28550	28550	28550	0
446	20241113	120900	417060450	28550	28550	28550	28550	0
447	20241113	120800	417060450	28550	28550	28550	28550	0
448	20241113	120700	417060450	28550	28500	28550	28500	57
449	20241113	120600	415435600	28500	28500	28500	28500	0
450	20241113	120500	415435600	28500	28500	28500	28500	0
451	20241113	120400	415435600	28500	28500	28500	28500	0
452	20241113	120300	415435600	28500	28500	28500	28500	0
453	20241113	120200	415435600	28500	28500	28500	28500	0
454	20241113	120100	415435600	28500	28500	28500	28500	0
455	20241113	120000	415435600	28500	28500	28500	28500	17
456	20241113	115900	414951100	28450	28450	28450	28450	0
457	20241113	115800	414951100	28450	28450	28450	28450	2
458	20241113	115700	414894200	28400	28400	28400	28400	0
459	20241113	115600	414894200	28400	28400	28400	28400	0
460	20241113	115500	414894200	28400	28400	28400	28400	0
461	20241113	115400	414894200	28400	28300	28400	28300	139
462	20241113	115300	410960400	28300	28300	28300	28300	0
463	20241113	115200	410960400	28300	28400	28500	28300	34
464	20241113	115100	409993650	28300	28300	28300	28300	0
465	20241113	115000	409993650	28300	28300	28300	28300	0
466	20241113	114900	409993650	28300	28300	28300	28300	0
467	20241113	114800	409993650	28300	28300	28300	28300	85
468	20241113	114700	407588150	28300	28300	28300	28300	0
469	20241113	114600	407588150	28300	28300	28300	28300	1
470	20241113	114500	407559850	28300	28300	28300	28300	0
471	20241113	114400	407559850	28300	28300	28300	28300	54
472	20241113	114300	406031650	28450	28450	28450	28450	0
473	20241113	114200	406031650	28450	28450	28450	28450	0
474	20241113	114100	406031650	28450	28450	28450	28450	0
475	20241113	114000	406031650	28450	28450	28450	28450	0
476	20241113	113900	406031650	28450	28550	28700	28200	425
477	20241113	113800	393980700	28450	28450	28450	28450	0
478	20241113	113700	393980700	28450	28400	28450	28400	163
479	20241113	113600	389345950	28400	28400	28400	28400	6
480	20241113	113500	389175550	28400	28450	28450	28200	974
481	20241113	113400	361640450	28500	28500	28500	28500	0
482	20241113	113300	361640450	28500	28500	28500	28500	15
483	20241113	113200	361212950	28500	28500	28500	28500	0
484	20241113	113100	361212950	28500	28500	28500	28500	8
485	20241113	113000	360984950	28500	28500	28500	28500	2
486	20241113	112900	360927950	28500	28500	28500	28500	0
487	20241113	112800	360927950	28500	28500	28500	28500	0
488	20241113	112700	360927950	28500	28500	28500	28500	46
489	20241113	112600	359616950	28550	28550	28550	28550	0
490	20241113	112500	359616950	28550	28600	28600	28550	145
491	20241113	112400	355475400	28600	28600	28600	28600	11
492	20241113	112300	355160800	28650	28650	28650	28650	0
493	20241113	112200	355160800	28650	28700	28700	28650	29
494	20241113	112100	354329500	28700	28700	28700	28700	7
495	20241113	112000	354128600	28700	28700	28700	28700	0
496	20241113	111900	354128600	28700	28700	28700	28700	15
497	20241113	111800	353698100	28650	28700	28800	28650	35
498	20241113	111700	352691950	28700	28700	28700	28700	4
499	20241113	111600	352577150	28700	28700	28700	28700	0
500	20241113	111500	352577150	28700	28700	28700	28700	10
501	20241113	111400	352290150	28850	28850	28850	28850	0
502	20241113	111300	352290150	28850	28850	28850	28850	0
503	20241113	111200	352290150	28850	28850	28850	28850	0
504	20241113	111100	352290150	28850	28850	28850	28850	2
505	20241113	111000	352232450	28850	28850	28850	28850	0
506	20241113	110900	352232450	28850	28850	28850	28850	6
507	20241113	110800	352059350	28700	28700	28700	28700	0
508	20241113	110700	352059350	28700	28700	28700	28700	20
509	20241113	110600	351485350	28700	28700	28700	28700	1
510	20241113	110500	351456650	28650	28800	28800	28650	162
511	20241113	110400	346808000	28950	28950	28950	28950	0
512	20241113	110300	346808000	28950	28950	28950	28950	4
513	20241113	110200	346692200	28900	28900	28900	28900	67
514	20241113	110100	344755900	28900	28900	28900	28900	2
515	20241113	110000	344698100	28800	28850	28850	28800	2
516	20241113	105900	344640450	28800	28800	28800	28800	0
517	20241113	105800	344640450	28800	28800	28800	28800	5
518	20241113	105700	344496450	28950	28850	28950	28800	64
519	20241113	105600	342651300	28900	28950	28950	28900	10
520	20241113	105500	342361950	28850	28850	28850	28850	0
521	20241113	105400	342361950	28850	28850	28850	28850	0
522	20241113	105300	342361950	28850	28850	28850	28850	5
523	20241113	105200	342217700	28900	28950	28950	28900	11
524	20241113	105100	341899750	28950	28950	28950	28950	0
525	20241113	105000	341899750	28950	28900	28950	28900	35
526	20241113	104900	340886900	28900	28900	28900	28900	0
527	20241113	104800	340886900	28900	28900	28900	28900	0
528	20241113	104700	340886900	28900	28800	28900	28800	4
529	20241113	104600	340771400	28850	29000	29000	28850	148
530	20241113	104500	336500950	29050	28900	29050	28900	760
531	20241113	104400	314471850	28850	28750	28850	28750	229
532	20241113	104300	307886800	28650	28700	28700	28650	19
533	20241113	104200	307342350	28700	28650	28700	28600	237
534	20241113	104100	300546000	28550	28600	28600	28550	133
535	20241113	104000	296747250	28600	28500	28600	28400	221
536	20241113	103900	290444150	28450	28500	28500	28450	184
537	20241113	103800	285204250	28500	28350	28500	28350	313
538	20241113	103700	276303950	28350	28350	28350	28350	10
539	20241113	103600	276020450	28350	28250	28450	28250	233
540	20241113	103500	269421000	28200	28150	28200	28150	403
541	20241113	103400	258073900	28000	28000	28000	28000	360
542	20241113	103300	247993900	28000	28100	28100	28000	237
543	20241113	103200	241357000	28150	28150	28150	28150	0
544	20241113	103100	241357000	28150	28150	28150	28150	19
545	20241113	103000	240822150	28150	28150	28150	28150	4
546	20241113	102900	240709550	28150	28150	28150	28150	78
547	20241113	102800	238513850	28100	28050	28100	28050	318
548	20241113	102700	229583150	28100	28100	28100	28100	100
549	20241113	102600	226773150	28100	28100	28100	28000	115
550	20241113	102500	223550150	28200	28200	28200	28200	0
551	20241113	102400	223550150	28200	28150	28200	28150	303
552	20241113	102300	215015700	28100	28100	28100	28100	59
553	20241113	102200	213357800	28100	28100	28100	28100	0
554	20241113	102100	213357800	28100	28100	28100	28100	0
555	20241113	102000	213357800	28100	28050	28100	28050	36
556	20241113	101900	212346300	28100	28100	28100	28100	31
557	20241113	101800	211475200	28100	28200	28200	28000	423
558	20241113	101700	199622700	28200	28200	28200	28200	0
559	20241113	101600	199622700	28200	28200	28200	28200	30
560	20241113	101500	198776700	28250	28250	28250	28250	0
561	20241113	101400	198776700	28250	28150	28250	28150	23
562	20241113	101300	198127950	28150	28250	28250	28000	585
563	20241113	101200	181707300	28250	28250	28250	28250	28
564	20241113	101100	180916300	28300	28300	28300	28300	50
565	20241113	101000	179501300	28300	28300	28300	28300	35
566	20241113	100900	178510800	28400	28200	28400	28200	94
567	20241113	100800	175850050	28400	28400	28400	28400	0
568	20241113	100700	175850050	28400	28400	28400	28400	0
569	20241113	100600	175850050	28400	28400	28400	28400	1
570	20241113	100500	175821650	28200	28400	28400	28200	582
571	20241113	100400	159406650	28300	28300	28300	28300	45
572	20241113	100300	158133150	28350	28450	28450	28350	61
573	20241113	100200	156403300	28450	28450	28500	28450	106
574	20241113	100100	153386950	28400	28400	28400	28400	0
575	20241113	100000	153386950	28400	28500	28500	28400	19
576	20241113	095900	152845550	28450	28450	28450	28350	174
577	20241113	095800	147906150	28500	28500	28500	28500	3
578	20241113	095700	147820650	28450	28450	28450	28450	0
579	20241113	095600	147820650	28450	28450	28450	28450	100
580	20241113	095500	144975650	28400	28300	28400	28300	52
581	20241113	095400	143499050	28400	28400	28400	28400	0
582	20241113	095300	143499050	28400	28400	28400	28400	31
583	20241113	095200	142618650	28400	28400	28400	28400	0
584	20241113	095100	142618650	28400	28400	28400	28400	0
585	20241113	095000	142618650	28400	28400	28400	28400	2
586	20241113	094900	142561850	28300	28300	28300	28300	0
587	20241113	094800	142561850	28300	28300	28300	28300	0
588	20241113	094700	142561850	28300	28300	28300	28300	100
589	20241113	094600	139731850	28250	28250	28250	28250	0
590	20241113	094500	139731850	28250	28450	28450	28250	114
591	20241113	094400	136488750	28450	28450	28450	28450	50
592	20241113	094300	135066250	28450	28450	28450	28450	24
593	20241113	094200	134383450	28450	28450	28450	28450	1
594	20241113	094100	134355000	28450	28350	28450	28350	44
595	20241113	094000	133106300	28350	28350	28350	28350	0
596	20241113	093900	133106300	28350	28400	28400	28350	101
597	20241113	093800	130237950	28400	28400	28400	28400	0
598	20241113	093700	130237950	28400	28400	28400	28400	196
599	20241113	093600	124671550	28350	28350	28350	28350	0
600	20241113	093500	124671550	28350	28350	28350	28350	2
601	20241113	093400	124614850	28350	28350	28350	28350	6
602	20241113	093300	124444750	28400	28400	28400	28400	0
603	20241113	093200	124444750	28400	28400	28400	28400	18
604	20241113	093100	123933550	28350	28200	28350	28200	93
605	20241113	093000	121302400	28100	28200	28200	28100	101
606	20241113	092900	118464200	28100	28100	28100	28100	70
607	20241113	092800	116497200	28100	28200	28200	28100	45
608	20241113	092700	115230000	28150	28150	28200	28150	96
609	20241113	092600	112527550	28200	28300	28300	28200	82
610	20241113	092500	110213600	28400	28400	28400	28400	0
611	20241113	092400	110213600	28400	28400	28400	28400	0
612	20241113	092300	110213600	28400	28400	28400	28400	5
613	20241113	092200	110071600	28400	28400	28400	28400	0
614	20241113	092100	110071600	28400	28350	28400	28350	47
615	20241113	092000	108737450	28250	28250	28250	28250	31
616	20241113	091900	107861700	28150	28150	28150	28150	0
617	20241113	091800	107861700	28150	28150	28150	28150	196
618	20241113	091700	102344300	28150	28500	28500	28150	10
619	20241113	091600	102062450	28450	28450	28450	28450	28
620	20241113	091500	101265850	28250	28250	28250	28250	81
621	20241113	091400	98977600	28250	28250	28250	28250	0
622	20241113	091300	98977600	28250	28150	28250	28150	108
623	20241113	091200	95937200	28150	28100	28150	28100	102
624	20241113	091100	93066000	28200	28250	28250	28200	17
625	20241113	091000	92586550	28200	28200	28200	28200	4
626	20241113	090900	92473750	28300	28300	28300	28300	77
627	20241113	090800	90294650	28300	28300	28300	28300	0
628	20241113	090700	90294650	28300	28300	28300	28300	19
629	20241113	090600	89756950	28300	28300	28300	28300	20
630	20241113	090500	89190950	28450	28450	28500	28350	539
631	20241113	090400	73856500	28400	28400	28400	28150	70
632	20241113	090300	71875000	28400	28250	28400	28100	136
633	20241113	090200	68018900	28250	27800	28550	27700	1335
634	20241113	090100	30501450	27650	27650	27650	27650	0
635	20241113	090000	30501450	27650	27550	28100	27550	1106