KissMeData/007540/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	184900	181090850	43550	43550	43550	43550	36
3	20241111	184800	181090850	43550	43550	43550	43550	0
4	20241111	184700	181090850	43550	43550	43550	43550	0
5	20241111	184600	181090850	43550	43550	43550	43550	0
6	20241111	184500	181090850	43550	43550	43550	43550	0
7	20241111	184400	181090850	43550	43550	43550	43550	0
8	20241111	184300	181090850	43550	43550	43550	43550	0
9	20241111	184200	181090850	43550	43550	43550	43550	0
10	20241111	184100	181090850	43550	43550	43550	43550	0
11	20241111	184000	181090850	43550	43550	43550	43550	0
12	20241111	183900	181090850	43550	43550	43550	43550	0
13	20241111	183800	181090850	43550	43550	43550	43550	0
14	20241111	183700	181090850	43550	43550	43550	43550	0
15	20241111	183600	181090850	43550	43550	43550	43550	0
16	20241111	183500	181090850	43550	43550	43550	43550	0
17	20241111	183400	181090850	43550	43550	43550	43550	0
18	20241111	183300	181090850	43550	43550	43550	43550	0
19	20241111	183200	181090850	43550	43550	43550	43550	0
20	20241111	183100	181090850	43550	43550	43550	43550	0
21	20241111	183000	181090850	43550	43550	43550	43550	0
22	20241111	182900	181090850	43550	43550	43550	43550	0
23	20241111	182800	181090850	43550	43550	43550	43550	0
24	20241111	182700	181090850	43550	43550	43550	43550	0
25	20241111	182600	181090850	43550	43550	43550	43550	0
26	20241111	182500	181090850	43550	43550	43550	43550	0
27	20241111	182400	181090850	43550	43550	43550	43550	0
28	20241111	182300	181090850	43550	43550	43550	43550	0
29	20241111	182200	181090850	43550	43550	43550	43550	0
30	20241111	182100	181090850	43550	43550	43550	43550	0
31	20241111	182000	181090850	43550	43550	43550	43550	0
32	20241111	181900	181090850	43550	43550	43550	43550	36
33	20241111	181800	181090850	43550	43550	43550	43550	0
34	20241111	181700	181090850	43550	43550	43550	43550	0
35	20241111	181600	181090850	43550	43550	43550	43550	0
36	20241111	181500	181090850	43550	43550	43550	43550	0
37	20241111	181400	181090850	43550	43550	43550	43550	0
38	20241111	181300	181090850	43550	43550	43550	43550	0
39	20241111	181200	181090850	43550	43550	43550	43550	0
40	20241111	181100	181090850	43550	43550	43550	43550	0
41	20241111	181000	181090850	43550	43550	43550	43550	0
42	20241111	180900	181090850	43550	43550	43550	43550	0
43	20241111	180800	181090850	43550	43550	43550	43550	0
44	20241111	180700	181090850	43550	43550	43550	43550	0
45	20241111	180600	181090850	43550	43550	43550	43550	0
46	20241111	180500	181090850	43550	43550	43550	43550	0
47	20241111	180400	181090850	43550	43550	43550	43550	0
48	20241111	180300	181090850	43550	43550	43550	43550	0
49	20241111	180200	181090850	43550	43550	43550	43550	0
50	20241111	180100	181090850	43550	43550	43550	43550	0
51	20241111	180000	181090850	43550	43550	43550	43550	0
52	20241111	175900	181090850	43550	43550	43550	43550	0
53	20241111	175800	181090850	43550	43550	43550	43550	0
54	20241111	175700	181090850	43550	43550	43550	43550	0
55	20241111	175600	181090850	43550	43550	43550	43550	0
56	20241111	175500	181090850	43550	43550	43550	43550	0
57	20241111	175400	181090850	43550	43550	43550	43550	0
58	20241111	175300	181090850	43550	43550	43550	43550	0
59	20241111	175200	181090850	43550	43550	43550	43550	0
60	20241111	175100	181090850	43550	43550	43550	43550	0
61	20241111	175000	181090850	43550	43550	43550	43550	0
62	20241111	174900	181090850	43550	43550	43550	43550	36
63	20241111	174800	181090850	43550	43550	43550	43550	0
64	20241111	174700	181090850	43550	43550	43550	43550	0
65	20241111	174600	181090850	43550	43550	43550	43550	0
66	20241111	174500	181090850	43550	43550	43550	43550	0
67	20241111	174400	181090850	43550	43550	43550	43550	0
68	20241111	174300	181090850	43550	43550	43550	43550	0
69	20241111	174200	181090850	43550	43550	43550	43550	0
70	20241111	174100	181090850	43550	43550	43550	43550	0
71	20241111	174000	181090850	43550	43550	43550	43550	0
72	20241111	173900	181090850	43550	43550	43550	43550	0
73	20241111	173800	181090850	43550	43550	43550	43550	0
74	20241111	173700	181090850	43550	43550	43550	43550	0
75	20241111	173600	181090850	43550	43550	43550	43550	0
76	20241111	173500	181090850	43550	43550	43550	43550	0
77	20241111	173400	181090850	43550	43550	43550	43550	0
78	20241111	173300	181090850	43550	43550	43550	43550	0
79	20241111	173200	181090850	43550	43550	43550	43550	0
80	20241111	173100	181090850	43550	43550	43550	43550	0
81	20241111	173000	181090850	43550	43550	43550	43550	0
82	20241111	172900	181090850	43550	43550	43550	43550	0
83	20241111	172800	181090850	43550	43550	43550	43550	0
84	20241111	172700	181090850	43550	43550	43550	43550	0
85	20241111	172600	181090850	43550	43550	43550	43550	0
86	20241111	172500	181090850	43550	43550	43550	43550	0
87	20241111	172400	181090850	43550	43550	43550	43550	0
88	20241111	172300	181090850	43550	43550	43550	43550	0
89	20241111	172200	181090850	43550	43550	43550	43550	0
90	20241111	172100	181090850	43550	43550	43550	43550	0
91	20241111	172000	181090850	43550	43550	43550	43550	0
92	20241111	171900	181090850	43550	43550	43550	43550	36
93	20241111	171800	181090850	43550	43550	43550	43550	0
94	20241111	171700	181090850	43550	43550	43550	43550	0
95	20241111	171600	181090850	43550	43550	43550	43550	0
96	20241111	171500	181090850	43550	43550	43550	43550	0
97	20241111	171400	181090850	43550	43550	43550	43550	0
98	20241111	171300	181090850	43550	43550	43550	43550	0
99	20241111	171200	181090850	43550	43550	43550	43550	0
100	20241111	171100	181090850	43550	43550	43550	43550	0
101	20241111	171000	181090850	43550	43550	43550	43550	0
102	20241111	170900	181090850	43550	43550	43550	43550	0
103	20241111	170800	181090850	43550	43550	43550	43550	0
104	20241111	170700	181090850	43550	43550	43550	43550	0
105	20241111	170600	181090850	43550	43550	43550	43550	0
106	20241111	170500	181090850	43550	43550	43550	43550	0
107	20241111	170400	181090850	43550	43550	43550	43550	0
108	20241111	170300	181090850	43550	43550	43550	43550	0
109	20241111	170200	181090850	43550	43550	43550	43550	0
110	20241111	170100	181090850	43550	43550	43550	43550	0
111	20241111	170000	181090850	43550	43550	43550	43550	0
112	20241111	165900	181090850	43550	43550	43550	43550	0
113	20241111	165800	181090850	43550	43550	43550	43550	0
114	20241111	165700	181090850	43550	43550	43550	43550	0
115	20241111	165600	181090850	43550	43550	43550	43550	0
116	20241111	165500	181090850	43550	43550	43550	43550	0
117	20241111	165400	181090850	43550	43550	43550	43550	0
118	20241111	165300	181090850	43550	43550	43550	43550	0
119	20241111	165200	181090850	43550	43550	43550	43550	0
120	20241111	165100	181090850	43550	43550	43550	43550	0
121	20241111	165000	181090850	43550	43550	43550	43550	0
122	20241111	164900	181090850	43550	43550	43550	43550	36
123	20241111	164800	181090850	43550	43550	43550	43550	0
124	20241111	164700	181090850	43550	43550	43550	43550	0
125	20241111	164600	181090850	43550	43550	43550	43550	0
126	20241111	164500	181090850	43550	43550	43550	43550	0
127	20241111	164400	181090850	43550	43550	43550	43550	0
128	20241111	164300	181090850	43550	43550	43550	43550	0
129	20241111	164200	181090850	43550	43550	43550	43550	0
130	20241111	164100	181090850	43550	43550	43550	43550	0
131	20241111	164000	181090850	43550	43550	43550	43550	0
132	20241111	163900	181090850	43550	43550	43550	43550	0
133	20241111	163800	181090850	43550	43550	43550	43550	0
134	20241111	163700	181090850	43550	43550	43550	43550	0
135	20241111	163600	181090850	43550	43550	43550	43550	0
136	20241111	163500	181090850	43550	43550	43550	43550	0
137	20241111	163400	181090850	43550	43550	43550	43550	0
138	20241111	163300	181090850	43550	43550	43550	43550	0
139	20241111	163200	181090850	43550	43550	43550	43550	0
140	20241111	163100	181090850	43550	43550	43550	43550	0
141	20241111	163000	181090850	43550	43550	43550	43550	0
142	20241111	162900	181090850	43550	43550	43550	43550	0
143	20241111	162800	181090850	43550	43550	43550	43550	0
144	20241111	162700	181090850	43550	43550	43550	43550	0
145	20241111	162600	181090850	43550	43550	43550	43550	0
146	20241111	162500	181090850	43550	43550	43550	43550	0
147	20241111	162400	181090850	43550	43550	43550	43550	0
148	20241111	162300	181090850	43550	43550	43550	43550	0
149	20241111	162200	181090850	43550	43550	43550	43550	0
150	20241111	162100	181090850	43550	43550	43550	43550	0
151	20241111	162000	181090850	43550	43550	43550	43550	0
152	20241111	161900	181090850	43550	43550	43550	43550	36
153	20241111	161800	181090850	43550	43550	43550	43550	0
154	20241111	161700	181090850	43550	43550	43550	43550	0
155	20241111	161600	181090850	43550	43550	43550	43550	0
156	20241111	161500	181090850	43550	43550	43550	43550	0
157	20241111	161400	181090850	43550	43550	43550	43550	0
158	20241111	161300	181090850	43550	43550	43550	43550	0
159	20241111	161200	181090850	43550	43550	43550	43550	0
160	20241111	161100	181090850	43550	43550	43550	43550	0
161	20241111	161000	181090850	43550	43550	43550	43550	0
162	20241111	160900	181090850	43550	43550	43550	43550	0
163	20241111	160800	181090850	43550	43550	43550	43550	0
164	20241111	160700	181090850	43550	43550	43550	43550	0
165	20241111	160600	181090850	43550	43550	43550	43550	0
166	20241111	160500	181090850	43550	43550	43550	43550	0
167	20241111	160400	181090850	43550	43550	43550	43550	0
168	20241111	160300	181090850	43550	43550	43550	43550	0
169	20241111	160200	181090850	43550	43550	43550	43550	0
170	20241111	160100	181090850	43550	43550	43550	43550	0
171	20241111	160000	181090850	43550	43550	43550	43550	0
172	20241111	155900	181090850	43550	43550	43550	43550	0
173	20241111	155800	181090850	43550	43550	43550	43550	0
174	20241111	155700	181090850	43550	43550	43550	43550	0
175	20241111	155600	181090850	43550	43550	43550	43550	0
176	20241111	155500	181090850	43550	43550	43550	43550	0
177	20241111	155400	181090850	43550	43550	43550	43550	0
178	20241111	155300	181090850	43550	43550	43550	43550	0
179	20241111	155200	181090850	43550	43550	43550	43550	0
180	20241111	155100	181090850	43550	43550	43550	43550	0
181	20241111	155000	181090850	43550	43550	43550	43550	0
182	20241111	154900	181090850	43550	43550	43550	43550	36
183	20241111	154800	181090850	43550	43550	43550	43550	0
184	20241111	154700	181090850	43550	43550	43550	43550	0
185	20241111	154600	181090850	43550	43550	43550	43550	0
186	20241111	154500	181090850	43550	43550	43550	43550	0
187	20241111	154400	181090850	43550	43550	43550	43550	0
188	20241111	154300	181090850	43550	43550	43550	43550	0
189	20241111	154200	181090850	43550	43550	43550	43550	0
190	20241111	154100	181090850	43550	43550	43550	43550	0
191	20241111	154000	181090850	43550	43550	43550	43550	0
192	20241111	153900	181090850	43550	43550	43550	43550	0
193	20241111	153800	181090850	43550	43550	43550	43550	0
194	20241111	153700	181090850	43550	43550	43550	43550	0
195	20241111	153600	181090850	43550	43550	43550	43550	0
196	20241111	153500	181090850	43550	43550	43550	43550	0
197	20241111	153400	181090850	43550	43550	43550	43550	0
198	20241111	153300	181090850	43550	43550	43550	43550	0
199	20241111	153200	181090850	43550	43550	43550	43550	0
200	20241111	153100	181090850	43550	43550	43550	43550	0
201	20241111	153000	181090850	43550	43550	43550	43550	36
202	20241111	152900	179523050	43550	43550	43550	43550	0
203	20241111	152800	179523050	43550	43550	43550	43550	0
204	20241111	152700	179523050	43550	43550	43550	43550	0
205	20241111	152600	179523050	43550	43550	43550	43550	0
206	20241111	152500	179523050	43550	43550	43550	43550	0
207	20241111	152400	179523050	43550	43550	43550	43550	0
208	20241111	152300	179523050	43550	43550	43550	43550	0
209	20241111	152200	179523050	43550	43550	43550	43550	0
210	20241111	152100	179523050	43550	43550	43550	43550	0
211	20241111	152000	179523050	43550	43550	43550	43550	0
212	20241111	151900	179523050	43550	43550	43550	43550	0
213	20241111	151800	179523050	43550	43550	43550	43550	3
214	20241111	151700	179392400	43550	43550	43550	43550	22
215	20241111	151600	178434300	43600	43600	43600	43600	0
216	20241111	151500	178434300	43600	43600	43600	43600	0
217	20241111	151400	178434300	43600	43600	43600	43600	3
218	20241111	151300	178303500	43600	43600	43600	43600	0
219	20241111	151200	178303500	43600	43600	43600	43600	0
220	20241111	151100	178303500	43600	43600	43600	43600	0
221	20241111	151000	178303500	43600	43600	43600	43600	0
222	20241111	150900	178303500	43600	43600	43600	43600	1
223	20241111	150800	178259900	43300	43350	43600	43300	68
224	20241111	150700	175299450	43350	43350	43350	43350	0
225	20241111	150600	175299450	43350	43350	43350	43350	0
226	20241111	150500	175299450	43350	43350	43350	43350	0
227	20241111	150400	175299450	43350	43350	43350	43350	16
228	20241111	150300	174605850	43350	43350	43350	43350	0
229	20241111	150200	174605850	43350	43350	43350	43350	1
230	20241111	150100	174562500	43350	43350	43350	43350	0
231	20241111	150000	174562500	43350	43350	43350	43350	0
232	20241111	145900	174562500	43350	43350	43350	43350	0
233	20241111	145800	174562500	43350	43350	43350	43350	0
234	20241111	145700	174562500	43350	43350	43350	43350	0
235	20241111	145600	174562500	43350	43350	43350	43350	0
236	20241111	145500	174562500	43350	43350	43350	43350	0
237	20241111	145400	174562500	43350	43300	43350	43300	4
238	20241111	145300	174389200	43300	43300	43300	43300	0
239	20241111	145200	174389200	43300	43300	43300	43300	0
240	20241111	145100	174389200	43300	43300	43300	43300	28
241	20241111	145000	173176800	43300	43300	43300	43300	0
242	20241111	144900	173176800	43300	43300	43300	43300	0
243	20241111	144800	173176800	43300	43300	43300	43300	6
244	20241111	144700	172917000	43300	43300	43300	43300	118
245	20241111	144600	167807600	43300	43300	43300	43300	0
246	20241111	144500	167807600	43300	43250	43300	43250	12
247	20241111	144400	167288550	43300	43300	43300	43300	0
248	20241111	144300	167288550	43300	43300	43300	43300	0
249	20241111	144200	167288550	43300	43300	43300	43300	0
250	20241111	144100	167288550	43300	43300	43300	43300	0
251	20241111	144000	167288550	43300	43300	43300	43300	0
252	20241111	143900	167288550	43300	43300	43300	43300	12
253	20241111	143800	166768950	43300	43300	43300	43300	50
254	20241111	143700	164603950	43300	43300	43300	43300	0
255	20241111	143600	164603950	43300	43350	43350	43300	22
256	20241111	143500	163651000	43300	43300	43300	43300	0
257	20241111	143400	163651000	43300	43300	43300	43300	0
258	20241111	143300	163651000	43300	43300	43300	43300	0
259	20241111	143200	163651000	43300	43300	43300	43300	0
260	20241111	143100	163651000	43300	43300	43300	43300	0
261	20241111	143000	163651000	43300	43300	43300	43300	0
262	20241111	142900	163651000	43300	43300	43300	43300	0
263	20241111	142800	163651000	43300	43300	43300	43300	0
264	20241111	142700	163651000	43300	43300	43300	43300	0
265	20241111	142600	163651000	43300	43300	43300	43300	0
266	20241111	142500	163651000	43300	43300	43300	43300	0
267	20241111	142400	163651000	43300	43300	43300	43300	1
268	20241111	142300	163607700	43350	43350	43350	43350	0
269	20241111	142200	163607700	43350	43350	43350	43350	6
270	20241111	142100	163347600	43300	43300	43300	43300	0
271	20241111	142000	163347600	43300	43300	43300	43300	0
272	20241111	141900	163347600	43300	43300	43300	43300	0
273	20241111	141800	163347600	43300	43300	43300	43300	0
274	20241111	141700	163347600	43300	43300	43300	43300	100
275	20241111	141600	159017600	43300	43300	43300	43300	0
276	20241111	141500	159017600	43300	43300	43300	43300	0
277	20241111	141400	159017600	43300	43300	43300	43300	0
278	20241111	141300	159017600	43300	43300	43300	43300	0
279	20241111	141200	159017600	43300	43300	43300	43300	0
280	20241111	141100	159017600	43300	43300	43300	43300	0
281	20241111	141000	159017600	43300	43300	43300	43300	13
282	20241111	140900	158454700	43300	43300	43300	43300	0
283	20241111	140800	158454700	43300	43300	43300	43300	0
284	20241111	140700	158454700	43300	43300	43300	43300	0
285	20241111	140600	158454700	43300	43300	43300	43300	0
286	20241111	140500	158454700	43300	43300	43300	43300	0
287	20241111	140400	158454700	43300	43300	43300	43300	0
288	20241111	140300	158454700	43300	43300	43300	43300	18
289	20241111	140200	157675300	43300	43300	43300	43300	0
290	20241111	140100	157675300	43300	43300	43300	43300	0
291	20241111	140000	157675300	43300	43300	43300	43300	56
292	20241111	135900	155250500	43400	43400	43400	43400	0
293	20241111	135800	155250500	43400	43400	43400	43400	0
294	20241111	135700	155250500	43400	43400	43400	43400	0
295	20241111	135600	155250500	43400	43400	43400	43400	0
296	20241111	135500	155250500	43400	43400	43400	43400	0
297	20241111	135400	155250500	43400	43400	43400	43400	1
298	20241111	135300	155207100	43350	43350	43350	43350	0
299	20241111	135200	155207100	43350	43350	43350	43350	0
300	20241111	135100	155207100	43350	43350	43350	43350	0
301	20241111	135000	155207100	43350	43350	43350	43350	0
302	20241111	134900	155207100	43350	43350	43350	43350	0
303	20241111	134800	155207100	43350	43350	43350	43350	0
304	20241111	134700	155207100	43350	43350	43350	43350	0
305	20241111	134600	155207100	43350	43350	43350	43350	10
306	20241111	134500	154773600	43400	43400	43400	43400	0
307	20241111	134400	154773600	43400	43400	43400	43400	0
308	20241111	134300	154773600	43400	43400	43400	43400	0
309	20241111	134200	154773600	43400	43400	43400	43400	0
310	20241111	134100	154773600	43400	43400	43400	43400	0
311	20241111	134000	154773600	43400	43400	43400	43400	0
312	20241111	133900	154773600	43400	43400	43400	43400	1
313	20241111	133800	154730200	43350	43350	43350	43350	14
314	20241111	133700	154123300	43400	43400	43400	43400	0
315	20241111	133600	154123300	43400	43400	43400	43400	1
316	20241111	133500	154079900	43400	43400	43400	43400	0
317	20241111	133400	154079900	43400	43400	43400	43400	0
318	20241111	133300	154079900	43400	43400	43400	43400	0
319	20241111	133200	154079900	43400	43400	43400	43400	11
320	20241111	133100	153602500	43400	43400	43400	43400	50
321	20241111	133000	151432500	43400	43400	43400	43400	0
322	20241111	132900	151432500	43400	43400	43400	43400	0
323	20241111	132800	151432500	43400	43400	43400	43400	0
324	20241111	132700	151432500	43400	43400	43400	43400	12
325	20241111	132600	150911700	43400	43400	43400	43400	0
326	20241111	132500	150911700	43400	43400	43400	43400	0
327	20241111	132400	150911700	43400	43400	43400	43400	0
328	20241111	132300	150911700	43400	43400	43400	43400	0
329	20241111	132200	150911700	43400	43400	43400	43400	0
330	20241111	132100	150911700	43400	43400	43400	43400	0
331	20241111	132000	150911700	43400	43400	43400	43400	0
332	20241111	131900	150911700	43400	43400	43400	43400	0
333	20241111	131800	150911700	43400	43400	43400	43400	0
334	20241111	131700	150911700	43400	43400	43400	43400	0
335	20241111	131600	150911700	43400	43400	43400	43400	0
336	20241111	131500	150911700	43400	43400	43400	43400	0
337	20241111	131400	150911700	43400	43400	43400	43400	0
338	20241111	131300	150911700	43400	43400	43400	43400	0
339	20241111	131200	150911700	43400	43400	43400	43400	2
340	20241111	131100	150824900	43400	43400	43400	43400	0
341	20241111	131000	150824900	43400	43400	43400	43400	0
342	20241111	130900	150824900	43400	43400	43400	43400	16
343	20241111	130800	150130500	43450	43450	43450	43450	0
344	20241111	130700	150130500	43450	43450	43450	43450	1
345	20241111	130600	150087050	43400	43400	43400	43400	0
346	20241111	130500	150087050	43400	43400	43400	43400	3
347	20241111	130400	149956850	43400	43400	43400	43400	0
348	20241111	130300	149956850	43400	43400	43400	43400	0
349	20241111	130200	149956850	43400	43400	43400	43400	3
350	20241111	130100	149826650	43400	43400	43400	43400	0
351	20241111	130000	149826650	43400	43400	43400	43400	0
352	20241111	125900	149826650	43400	43400	43400	43400	0
353	20241111	125800	149826650	43400	43400	43400	43400	0
354	20241111	125700	149826650	43400	43400	43400	43400	1
355	20241111	125600	149783250	43400	43400	43400	43400	0
356	20241111	125500	149783250	43400	43400	43400	43400	0
357	20241111	125400	149783250	43400	43400	43400	43400	0
358	20241111	125300	149783250	43400	43400	43400	43400	0
359	20241111	125200	149783250	43400	43400	43400	43400	0
360	20241111	125100	149783250	43400	43400	43400	43400	0
361	20241111	125000	149783250	43400	43400	43400	43400	13
362	20241111	124900	149219050	43400	43400	43400	43400	117
363	20241111	124800	144141250	43400	43400	43400	43400	0
364	20241111	124700	144141250	43400	43400	43400	43400	0
365	20241111	124600	144141250	43400	43400	43400	43400	23
366	20241111	124500	143143050	43400	43400	43400	43400	206
367	20241111	124400	134202650	43400	43400	43400	43400	3
368	20241111	124300	134072450	43400	43400	43400	43400	0
369	20241111	124200	134072450	43400	43400	43400	43400	7
370	20241111	124100	133768650	43400	43400	43400	43400	1
371	20241111	124000	133725250	43400	43450	43450	43400	353
372	20241111	123900	118393950	43550	43550	43550	43550	0
373	20241111	123800	118393950	43550	43550	43550	43550	0
374	20241111	123700	118393950	43550	43550	43550	43550	0
375	20241111	123600	118393950	43550	43550	43550	43550	5
376	20241111	123500	118176200	43600	43600	43600	43600	0
377	20241111	123400	118176200	43600	43600	43600	43600	7
378	20241111	123300	117871000	43500	43500	43500	43500	70
379	20241111	123200	114826000	43600	43600	43600	43600	0
380	20241111	123100	114826000	43600	43600	43600	43600	0
381	20241111	123000	114826000	43600	43600	43600	43600	0
382	20241111	122900	114826000	43600	43600	43600	43600	0
383	20241111	122800	114826000	43600	43600	43600	43600	0
384	20241111	122700	114826000	43600	43600	43600	43600	0
385	20241111	122600	114826000	43600	43600	43600	43600	0
386	20241111	122500	114826000	43600	43600	43600	43600	5
387	20241111	122400	114608000	43500	43500	43500	43500	0
388	20241111	122300	114608000	43500	43500	43500	43500	0
389	20241111	122200	114608000	43500	43500	43500	43500	0
390	20241111	122100	114608000	43500	43500	43500	43500	0
391	20241111	122000	114608000	43500	43500	43500	43500	18
392	20241111	121900	113825000	43600	43600	43600	43600	1
393	20241111	121800	113781400	43500	43500	43500	43500	0
394	20241111	121700	113781400	43500	43500	43500	43500	19
395	20241111	121600	112954900	43500	43550	43550	43500	532
396	20241111	121500	89804400	43550	43550	43550	43550	0
397	20241111	121400	89804400	43550	43550	43550	43550	0
398	20241111	121300	89804400	43550	43550	43550	43550	0
399	20241111	121200	89804400	43550	43550	43550	43550	0
400	20241111	121100	89804400	43550	43550	43550	43550	0
401	20241111	121000	89804400	43550	43550	43550	43550	0
402	20241111	120900	89804400	43550	43550	43550	43550	0
403	20241111	120800	89804400	43550	43550	43550	43550	2
404	20241111	120700	89717300	43550	43550	43550	43550	12
405	20241111	120600	89194700	43550	43550	43550	43550	0
406	20241111	120500	89194700	43550	43550	43550	43550	0
407	20241111	120400	89194700	43550	43550	43550	43550	0
408	20241111	120300	89194700	43550	43600	43600	43550	433
409	20241111	120200	70325400	43600	43700	43700	43600	7
410	20241111	120100	70019700	43700	43700	43700	43700	1
411	20241111	120000	69976000	43700	43700	43700	43700	0
412	20241111	115900	69976000	43700	43700	43700	43700	0
413	20241111	115800	69976000	43700	43700	43700	43700	0
414	20241111	115700	69976000	43700	43700	43700	43700	1
415	20241111	115600	69932300	43600	43600	43600	43600	0
416	20241111	115500	69932300	43600	43600	43600	43600	1
417	20241111	115400	69888700	43700	43700	43700	43700	1
418	20241111	115300	69845000	43700	43700	43700	43700	0
419	20241111	115200	69845000	43700	43700	43700	43700	0
420	20241111	115100	69845000	43700	43700	43700	43700	0
421	20241111	115000	69845000	43700	43700	43700	43700	0
422	20241111	114900	69845000	43700	43700	43700	43700	0
423	20241111	114800	69845000	43700	43700	43700	43700	0
424	20241111	114700	69845000	43700	43700	43700	43700	1
425	20241111	114600	69801300	43600	43600	43600	43600	0
426	20241111	114500	69801300	43600	43600	43600	43600	0
427	20241111	114400	69801300	43600	43600	43600	43600	0
428	20241111	114300	69801300	43600	43600	43600	43600	0
429	20241111	114200	69801300	43600	43600	43600	43600	1
430	20241111	114100	69757700	43600	43600	43600	43600	0
431	20241111	114000	69757700	43600	43600	43600	43600	0
432	20241111	113900	69757700	43600	43600	43600	43600	0
433	20241111	113800	69757700	43600	43600	43600	43600	0
434	20241111	113700	69757700	43600	43600	43600	43600	7
435	20241111	113600	69452500	43600	43600	43600	43600	0
436	20241111	113500	69452500	43600	43600	43600	43600	0
437	20241111	113400	69452500	43600	43600	43600	43600	0
438	20241111	113300	69452500	43600	43600	43600	43600	0
439	20241111	113200	69452500	43600	43600	43600	43600	0
440	20241111	113100	69452500	43600	43600	43600	43600	27
441	20241111	113000	68275300	43700	43700	43700	43700	8
442	20241111	112900	67925700	43700	43700	43700	43700	0
443	20241111	112800	67925700	43700	43700	43700	43700	0
444	20241111	112700	67925700	43700	43700	43700	43700	0
445	20241111	112600	67925700	43700	43700	43700	43700	0
446	20241111	112500	67925700	43700	43700	43700	43700	0
447	20241111	112400	67925700	43700	43700	43700	43700	0
448	20241111	112300	67925700	43700	43700	43700	43700	0
449	20241111	112200	67925700	43700	43700	43700	43700	0
450	20241111	112100	67925700	43700	43700	43700	43700	0
451	20241111	112000	67925700	43700	43700	43700	43700	0
452	20241111	111900	67925700	43700	43700	43700	43700	0
453	20241111	111800	67925700	43700	43700	43700	43700	0
454	20241111	111700	67925700	43700	43700	43700	43700	0
455	20241111	111600	67925700	43700	43900	43900	43700	8
456	20241111	111500	67575600	43700	43700	43700	43700	0
457	20241111	111400	67575600	43700	43700	43700	43700	0
458	20241111	111300	67575600	43700	43700	43700	43700	0
459	20241111	111200	67575600	43700	43700	43700	43700	0
460	20241111	111100	67575600	43700	43700	43700	43700	0
461	20241111	111000	67575600	43700	43700	43700	43700	0
462	20241111	110900	67575600	43700	43700	43700	43700	0
463	20241111	110800	67575600	43700	43700	43700	43700	0
464	20241111	110700	67575600	43700	43700	43700	43700	0
465	20241111	110600	67575600	43700	43700	43700	43700	0
466	20241111	110500	67575600	43700	43700	43700	43700	27
467	20241111	110400	66395700	43700	43700	43700	43700	0
468	20241111	110300	66395700	43700	43700	43700	43700	0
469	20241111	110200	66395700	43700	43700	43700	43700	0
470	20241111	110100	66395700	43700	43700	43700	43700	0
471	20241111	110000	66395700	43700	43700	43700	43700	0
472	20241111	105900	66395700	43700	43700	43700	43700	0
473	20241111	105800	66395700	43700	43700	43700	43700	0
474	20241111	105700	66395700	43700	43700	43700	43700	0
475	20241111	105600	66395700	43700	43700	43700	43700	0
476	20241111	105500	66395700	43700	43700	43700	43700	0
477	20241111	105400	66395700	43700	43700	43700	43700	0
478	20241111	105300	66395700	43700	43700	43700	43700	10
479	20241111	105200	65958700	43700	43700	43700	43700	0
480	20241111	105100	65958700	43700	43700	43700	43700	0
481	20241111	105000	65958700	43700	43700	43700	43700	6
482	20241111	104900	65696500	43700	43700	43700	43700	0
483	20241111	104800	65696500	43700	43700	43700	43700	6
484	20241111	104700	65434300	43900	43900	43900	43900	0
485	20241111	104600	65434300	43900	43900	43900	43900	0
486	20241111	104500	65434300	43900	43900	43900	43900	0
487	20241111	104400	65434300	43900	43900	43900	43900	0
488	20241111	104300	65434300	43900	43900	43900	43900	0
489	20241111	104200	65434300	43900	43900	43900	43900	0
490	20241111	104100	65434300	43900	43700	43900	43700	2
491	20241111	104000	65346700	43700	43700	43700	43700	0
492	20241111	103900	65346700	43700	43700	43700	43700	0
493	20241111	103800	65346700	43700	43700	43700	43700	0
494	20241111	103700	65346700	43700	43700	43700	43700	0
495	20241111	103600	65346700	43700	43700	43700	43700	0
496	20241111	103500	65346700	43700	43700	43700	43700	0
497	20241111	103400	65346700	43700	43700	43700	43700	0
498	20241111	103300	65346700	43700	43700	43700	43700	0
499	20241111	103200	65346700	43700	43700	43700	43700	54
500	20241111	103100	62986900	43700	43700	43700	43700	0
501	20241111	103000	62986900	43700	43700	43700	43700	0
502	20241111	102900	62986900	43700	43700	43700	43700	0
503	20241111	102800	62986900	43700	43700	43700	43700	0
504	20241111	102700	62986900	43700	43700	43700	43700	5
505	20241111	102600	62768400	43700	43700	43700	43700	0
506	20241111	102500	62768400	43700	43700	43700	43700	0
507	20241111	102400	62768400	43700	43700	43700	43700	0
508	20241111	102300	62768400	43700	43700	43700	43700	0
509	20241111	102200	62768400	43700	43700	43700	43700	2
510	20241111	102100	62681000	43550	43550	43550	43550	0
511	20241111	102000	62681000	43550	43550	43550	43550	0
512	20241111	101900	62681000	43550	43550	43550	43550	0
513	20241111	101800	62681000	43550	43550	43550	43550	0
514	20241111	101700	62681000	43550	43550	43550	43550	0
515	20241111	101600	62681000	43550	43550	43550	43550	0
516	20241111	101500	62681000	43550	43550	43550	43550	0
517	20241111	101400	62681000	43550	43550	43550	43550	19
518	20241111	101300	61853550	43550	43550	43550	43550	2
519	20241111	101200	61766450	43550	43550	43550	43550	39
520	20241111	101100	60068000	43700	43700	43700	43700	0
521	20241111	101000	60068000	43700	43700	43700	43700	0
522	20241111	100900	60068000	43700	43700	43700	43700	0
523	20241111	100800	60068000	43700	43700	43700	43700	1
524	20241111	100700	60024300	43700	43700	43700	43700	0
525	20241111	100600	60024300	43700	43700	43700	43700	1
526	20241111	100500	59980600	43700	43700	43700	43700	0
527	20241111	100400	59980600	43700	43700	43700	43700	0
528	20241111	100300	59980600	43700	43700	43700	43700	0
529	20241111	100200	59980600	43700	43550	43700	43550	21
530	20241111	100100	59065900	43550	43550	43550	43550	0
531	20241111	100000	59065900	43550	43550	43550	43550	1
532	20241111	095900	59022350	43550	43550	43550	43550	0
533	20241111	095800	59022350	43550	43550	43550	43550	0
534	20241111	095700	59022350	43550	43650	43650	43550	390
535	20241111	095600	42023650	43650	43650	43650	43650	0
536	20241111	095500	42023650	43650	43650	43650	43650	7
537	20241111	095400	41718100	43650	43650	43650	43650	0
538	20241111	095300	41718100	43650	43650	43650	43650	0
539	20241111	095200	41718100	43650	43650	43650	43650	0
540	20241111	095100	41718100	43650	43650	43650	43650	75
541	20241111	095000	38444350	43700	43700	43700	43700	19
542	20241111	094900	37614050	43900	43900	43900	43900	0
543	20241111	094800	37614050	43900	43900	43900	43900	0
544	20241111	094700	37614050	43900	43900	43900	43900	0
545	20241111	094600	37614050	43900	43900	43900	43900	0
546	20241111	094500	37614050	43900	43900	43900	43900	1
547	20241111	094400	37570150	43900	43900	43900	43900	3
548	20241111	094300	37438450	44000	44000	44000	44000	0
549	20241111	094200	37438450	44000	44000	44000	44000	0
550	20241111	094100	37438450	44000	44000	44000	44000	0
551	20241111	094000	37438450	44000	44000	44000	44000	0
552	20241111	093900	37438450	44000	44000	44000	44000	0
553	20241111	093800	37438450	44000	44000	44000	44000	0
554	20241111	093700	37438450	44000	44000	44000	44000	1
555	20241111	093600	37394450	43700	43700	43700	43700	0
556	20241111	093500	37394450	43700	43850	43850	43700	484
557	20241111	093400	16209050	43800	43800	43800	43800	0
558	20241111	093300	16209050	43800	43800	43800	43800	0
559	20241111	093200	16209050	43800	43800	43800	43800	0
560	20241111	093100	16209050	43800	43800	43800	43800	0
561	20241111	093000	16209050	43800	43800	43800	43800	0
562	20241111	092900	16209050	43800	43800	43800	43800	0
563	20241111	092800	16209050	43800	43800	43800	43800	0
564	20241111	092700	16209050	43800	43800	43800	43800	20
565	20241111	092600	15333050	43800	43800	43800	43800	0
566	20241111	092500	15333050	43800	43900	43900	43800	68
567	20241111	092400	12352650	43850	43850	43850	43850	0
568	20241111	092300	12352650	43850	43900	43900	43850	60
569	20241111	092200	9719650	43900	43900	43900	43900	0
570	20241111	092100	9719650	43900	43900	43900	43900	0
571	20241111	092000	9719650	43900	43900	43900	43900	1
572	20241111	091900	9675750	43900	43900	43900	43900	0
573	20241111	091800	9675750	43900	43900	43900	43900	0
574	20241111	091700	9675750	43900	44100	44100	43900	21
575	20241111	091600	8751850	44150	44150	44150	44150	0
576	20241111	091500	8751850	44150	44150	44150	44150	0
577	20241111	091400	8751850	44150	44150	44150	44150	0
578	20241111	091300	8751850	44150	44150	44150	44150	0
579	20241111	091200	8751850	44150	44150	44150	44150	0
580	20241111	091100	8751850	44150	44150	44200	44150	18
581	20241111	091000	7956500	44200	44200	44200	44200	0
582	20241111	090900	7956500	44200	44200	44200	44200	0
583	20241111	090800	7956500	44200	44200	44200	44200	35
584	20241111	090700	6409500	44200	44200	44200	44150	39
585	20241111	090600	4685750	44200	44200	44200	44200	92
586	20241111	090500	619350	44250	44250	44250	44250	1
587	20241111	090400	575100	44200	44200	44200	44200	3
588	20241111	090300	442500	44200	44200	44200	44200	1
589	20241111	090200	398300	44200	44200	44200	44200	4
590	20241111	090100	221500	44300	44300	44300	44300	1
591	20241111	090000	177200	44300	44300	44300	44300	4