KissMeData/001120/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	183300	4091211600	27300	27300	27300	27300	9067
3	20241113	183200	4091211600	27300	27300	27300	27300	0
4	20241113	183100	4091211600	27300	27300	27300	27300	0
5	20241113	183000	4091211600	27300	27300	27300	27300	0
6	20241113	182900	4091211600	27300	27300	27300	27300	0
7	20241113	182800	4091211600	27300	27300	27300	27300	0
8	20241113	182700	4091211600	27300	27300	27300	27300	0
9	20241113	182600	4091211600	27300	27300	27300	27300	0
10	20241113	182500	4091211600	27300	27300	27300	27300	0
11	20241113	182400	4091211600	27300	27300	27300	27300	0
12	20241113	182300	4091211600	27300	27300	27300	27300	0
13	20241113	182200	4091211600	27300	27300	27300	27300	0
14	20241113	182100	4091211600	27300	27300	27300	27300	0
15	20241113	182000	4091211600	27300	27300	27300	27300	0
16	20241113	181900	4091211600	27300	27300	27300	27300	0
17	20241113	181800	4091211600	27300	27300	27300	27300	0
18	20241113	181700	4091211600	27300	27300	27300	27300	0
19	20241113	181600	4091211600	27300	27300	27300	27300	0
20	20241113	181500	4091211600	27300	27300	27300	27300	0
21	20241113	181400	4091211600	27300	27300	27300	27300	0
22	20241113	181300	4091211600	27300	27300	27300	27300	0
23	20241113	181200	4091211600	27300	27300	27300	27300	0
24	20241113	181100	4091211600	27300	27300	27300	27300	0
25	20241113	181000	4091211600	27300	27300	27300	27300	0
26	20241113	180900	4091211600	27300	27300	27300	27300	0
27	20241113	180800	4091211600	27300	27300	27300	27300	0
28	20241113	180700	4091211600	27300	27300	27300	27300	0
29	20241113	180600	4091211600	27300	27300	27300	27300	0
30	20241113	180500	4091211600	27300	27300	27300	27300	0
31	20241113	180400	4091211600	27300	27300	27300	27300	0
32	20241113	180300	4091211600	27300	27300	27300	27300	9067
33	20241113	180200	4091211600	27300	27300	27300	27300	0
34	20241113	180100	4091211600	27300	27300	27300	27300	0
35	20241113	180000	4091211600	27300	27300	27300	27300	0
36	20241113	175900	4091211600	27300	27300	27300	27300	0
37	20241113	175800	4091211600	27300	27300	27300	27300	0
38	20241113	175700	4091211600	27300	27300	27300	27300	0
39	20241113	175600	4091211600	27300	27300	27300	27300	0
40	20241113	175500	4091211600	27300	27300	27300	27300	0
41	20241113	175400	4091211600	27300	27300	27300	27300	0
42	20241113	175300	4091211600	27300	27300	27300	27300	0
43	20241113	175200	4091211600	27300	27300	27300	27300	0
44	20241113	175100	4091211600	27300	27300	27300	27300	0
45	20241113	175000	4091211600	27300	27300	27300	27300	0
46	20241113	174900	4091211600	27300	27300	27300	27300	0
47	20241113	174800	4091211600	27300	27300	27300	27300	0
48	20241113	174700	4091211600	27300	27300	27300	27300	0
49	20241113	174600	4091211600	27300	27300	27300	27300	0
50	20241113	174500	4091211600	27300	27300	27300	27300	0
51	20241113	174400	4091211600	27300	27300	27300	27300	0
52	20241113	174300	4091211600	27300	27300	27300	27300	0
53	20241113	174200	4091211600	27300	27300	27300	27300	0
54	20241113	174100	4091211600	27300	27300	27300	27300	0
55	20241113	174000	4091211600	27300	27300	27300	27300	0
56	20241113	173900	4091211600	27300	27300	27300	27300	0
57	20241113	173800	4091211600	27300	27300	27300	27300	0
58	20241113	173700	4091211600	27300	27300	27300	27300	0
59	20241113	173600	4091211600	27300	27300	27300	27300	0
60	20241113	173500	4091211600	27300	27300	27300	27300	0
61	20241113	173400	4091211600	27300	27300	27300	27300	0
62	20241113	173300	4091211600	27300	27300	27300	27300	9067
63	20241113	173200	4091211600	27300	27300	27300	27300	0
64	20241113	173100	4091211600	27300	27300	27300	27300	0
65	20241113	173000	4091211600	27300	27300	27300	27300	0
66	20241113	172900	4091211600	27300	27300	27300	27300	0
67	20241113	172800	4091211600	27300	27300	27300	27300	0
68	20241113	172700	4091211600	27300	27300	27300	27300	0
69	20241113	172600	4091211600	27300	27300	27300	27300	0
70	20241113	172500	4091211600	27300	27300	27300	27300	0
71	20241113	172400	4091211600	27300	27300	27300	27300	0
72	20241113	172300	4091211600	27300	27300	27300	27300	0
73	20241113	172200	4091211600	27300	27300	27300	27300	0
74	20241113	172100	4091211600	27300	27300	27300	27300	0
75	20241113	172000	4091211600	27300	27300	27300	27300	0
76	20241113	171900	4091211600	27300	27300	27300	27300	0
77	20241113	171800	4091211600	27300	27300	27300	27300	0
78	20241113	171700	4091211600	27300	27300	27300	27300	0
79	20241113	171600	4091211600	27300	27300	27300	27300	0
80	20241113	171500	4091211600	27300	27300	27300	27300	0
81	20241113	171400	4091211600	27300	27300	27300	27300	0
82	20241113	171300	4091211600	27300	27300	27300	27300	0
83	20241113	171200	4091211600	27300	27300	27300	27300	0
84	20241113	171100	4091211600	27300	27300	27300	27300	0
85	20241113	171000	4091211600	27300	27300	27300	27300	0
86	20241113	170900	4091211600	27300	27300	27300	27300	0
87	20241113	170800	4091211600	27300	27300	27300	27300	0
88	20241113	170700	4091211600	27300	27300	27300	27300	0
89	20241113	170600	4091211600	27300	27300	27300	27300	0
90	20241113	170500	4091211600	27300	27300	27300	27300	0
91	20241113	170400	4091211600	27300	27300	27300	27300	0
92	20241113	170300	4091211600	27300	27300	27300	27300	9067
93	20241113	170200	4091211600	27300	27300	27300	27300	0
94	20241113	170100	4091211600	27300	27300	27300	27300	0
95	20241113	170000	4091211600	27300	27300	27300	27300	0
96	20241113	165900	4091211600	27300	27300	27300	27300	0
97	20241113	165800	4091211600	27300	27300	27300	27300	0
98	20241113	165700	4091211600	27300	27300	27300	27300	0
99	20241113	165600	4091211600	27300	27300	27300	27300	0
100	20241113	165500	4091211600	27300	27300	27300	27300	0
101	20241113	165400	4091211600	27300	27300	27300	27300	0
102	20241113	165300	4091211600	27300	27300	27300	27300	0
103	20241113	165200	4091211600	27300	27300	27300	27300	0
104	20241113	165100	4091211600	27300	27300	27300	27300	0
105	20241113	165000	4091211600	27300	27300	27300	27300	0
106	20241113	164900	4091211600	27300	27300	27300	27300	0
107	20241113	164800	4091211600	27300	27300	27300	27300	0
108	20241113	164700	4091211600	27300	27300	27300	27300	0
109	20241113	164600	4091211600	27300	27300	27300	27300	0
110	20241113	164500	4091211600	27300	27300	27300	27300	0
111	20241113	164400	4091211600	27300	27300	27300	27300	0
112	20241113	164300	4091211600	27300	27300	27300	27300	0
113	20241113	164200	4091211600	27300	27300	27300	27300	0
114	20241113	164100	4091211600	27300	27300	27300	27300	0
115	20241113	164000	4091211600	27300	27300	27300	27300	0
116	20241113	163900	4091211600	27300	27300	27300	27300	0
117	20241113	163800	4091211600	27300	27300	27300	27300	0
118	20241113	163700	4091211600	27300	27300	27300	27300	0
119	20241113	163600	4091211600	27300	27300	27300	27300	0
120	20241113	163500	4091211600	27300	27300	27300	27300	0
121	20241113	163400	4091211600	27300	27300	27300	27300	0
122	20241113	163300	4091211600	27300	27300	27300	27300	9067
123	20241113	163200	4091211600	27300	27300	27300	27300	0
124	20241113	163100	4091211600	27300	27300	27300	27300	0
125	20241113	163000	4091211600	27300	27300	27300	27300	0
126	20241113	162900	4091211600	27300	27300	27300	27300	0
127	20241113	162800	4091211600	27300	27300	27300	27300	0
128	20241113	162700	4091211600	27300	27300	27300	27300	0
129	20241113	162600	4091211600	27300	27300	27300	27300	0
130	20241113	162500	4091211600	27300	27300	27300	27300	0
131	20241113	162400	4091211600	27300	27300	27300	27300	0
132	20241113	162300	4091211600	27300	27300	27300	27300	0
133	20241113	162200	4091211600	27300	27300	27300	27300	0
134	20241113	162100	4091211600	27300	27300	27300	27300	0
135	20241113	162000	4091211600	27300	27300	27300	27300	0
136	20241113	161900	4091211600	27300	27300	27300	27300	0
137	20241113	161800	4091211600	27300	27300	27300	27300	0
138	20241113	161700	4091211600	27300	27300	27300	27300	0
139	20241113	161600	4091211600	27300	27300	27300	27300	0
140	20241113	161500	4091211600	27300	27300	27300	27300	0
141	20241113	161400	4091211600	27300	27300	27300	27300	0
142	20241113	161300	4091211600	27300	27300	27300	27300	0
143	20241113	161200	4091211600	27300	27300	27300	27300	0
144	20241113	161100	4091211600	27300	27300	27300	27300	0
145	20241113	161000	4091211600	27300	27300	27300	27300	0
146	20241113	160900	4091211600	27300	27300	27300	27300	0
147	20241113	160800	4091211600	27300	27300	27300	27300	0
148	20241113	160700	4091211600	27300	27300	27300	27300	0
149	20241113	160600	4091211600	27300	27300	27300	27300	0
150	20241113	160500	4091211600	27300	27300	27300	27300	0
151	20241113	160400	4091211600	27300	27300	27300	27300	0
152	20241113	160300	4091211600	27300	27300	27300	27300	9067
153	20241113	160200	4091211600	27300	27300	27300	27300	0
154	20241113	160100	4091211600	27300	27300	27300	27300	0
155	20241113	160000	4091211600	27300	27300	27300	27300	0
156	20241113	155900	4091211600	27300	27300	27300	27300	0
157	20241113	155800	4091211600	27300	27300	27300	27300	0
158	20241113	155700	4091211600	27300	27300	27300	27300	0
159	20241113	155600	4091211600	27300	27300	27300	27300	0
160	20241113	155500	4091211600	27300	27300	27300	27300	0
161	20241113	155400	4091211600	27300	27300	27300	27300	0
162	20241113	155300	4091211600	27300	27300	27300	27300	0
163	20241113	155200	4091211600	27300	27300	27300	27300	0
164	20241113	155100	4091211600	27300	27300	27300	27300	0
165	20241113	155000	4091211600	27300	27300	27300	27300	0
166	20241113	154900	4091211600	27300	27300	27300	27300	0
167	20241113	154800	4091211600	27300	27300	27300	27300	0
168	20241113	154700	4091211600	27300	27300	27300	27300	0
169	20241113	154600	4091211600	27300	27300	27300	27300	0
170	20241113	154500	4091211600	27300	27300	27300	27300	0
171	20241113	154400	4091211600	27300	27300	27300	27300	0
172	20241113	154300	4091211600	27300	27300	27300	27300	0
173	20241113	154200	4091211600	27300	27300	27300	27300	0
174	20241113	154100	4091211600	27300	27300	27300	27300	0
175	20241113	154000	4091211600	27300	27300	27300	27300	0
176	20241113	153900	4091211600	27300	27300	27300	27300	0
177	20241113	153800	4091211600	27300	27300	27300	27300	0
178	20241113	153700	4091211600	27300	27300	27300	27300	0
179	20241113	153600	4091211600	27300	27300	27300	27300	0
180	20241113	153500	4091211600	27300	27300	27300	27300	0
181	20241113	153400	4091211600	27300	27300	27300	27300	0
182	20241113	153300	4091211600	27300	27300	27300	27300	9067
183	20241113	153200	4091211600	27300	27300	27300	27300	0
184	20241113	153100	4091211600	27300	27300	27300	27300	0
185	20241113	153000	4091211600	27300	27300	27300	27300	9067
186	20241113	152900	3843682500	27400	27400	27400	27400	0
187	20241113	152800	3843682500	27400	27400	27400	27400	0
188	20241113	152700	3843682500	27400	27400	27400	27400	0
189	20241113	152600	3843682500	27400	27400	27400	27400	0
190	20241113	152500	3843682500	27400	27400	27400	27400	0
191	20241113	152400	3843682500	27400	27400	27400	27400	0
192	20241113	152300	3843682500	27400	27400	27400	27400	0
193	20241113	152200	3843682500	27400	27400	27400	27400	0
194	20241113	152100	3843682500	27400	27400	27400	27400	0
195	20241113	152000	3843682500	27400	27400	27400	27400	0
196	20241113	151900	3843682500	27400	27350	27400	27350	871
197	20241113	151800	3819852950	27350	27450	27450	27350	893
198	20241113	151700	3795387550	27450	27450	27450	27400	223
199	20241113	151600	3789270650	27450	27350	27450	27350	399
200	20241113	151500	3778331650	27400	27450	27500	27350	413
201	20241113	151400	3767015700	27500	27450	27500	27400	369
202	20241113	151300	3756892950	27500	27500	27550	27350	479
203	20241113	151200	3743731250	27500	27500	27500	27400	432
204	20241113	151100	3731856300	27500	27400	27500	27400	1384
205	20241113	151000	3693872200	27400	27400	27450	27400	377
206	20241113	150900	3683529950	27450	27400	27500	27400	368
207	20241113	150800	3673421600	27400	27500	27500	27400	891
208	20241113	150700	3648955150	27500	27500	27500	27450	298
209	20241113	150600	3640760650	27500	27500	27500	27450	339
210	20241113	150500	3631438300	27500	27500	27500	27450	354
211	20241113	150400	3621704000	27500	27500	27500	27450	450
212	20241113	150300	3609335300	27450	27550	27550	27450	394
213	20241113	150200	3598492700	27400	27550	27550	27400	437
214	20241113	150100	3586472550	27450	27500	27500	27400	374
215	20241113	150000	3576190500	27400	27550	27550	27350	434
216	20241113	145900	3564286000	27450	27400	27450	27400	291
217	20241113	145800	3556299050	27450	27450	27450	27350	346
218	20241113	145700	3546804200	27450	27400	27450	27400	974
219	20241113	145600	3520104150	27400	27450	27500	27400	959
220	20241113	145500	3493802150	27450	27450	27550	27400	375
221	20241113	145400	3483504600	27450	27450	27450	27400	322
222	20241113	145300	3474666200	27450	27600	27600	27400	531
223	20241113	145200	3460068150	27600	27550	27650	27450	436
224	20241113	145100	3448058450	27550	27550	27600	27450	367
225	20241113	145000	3437952150	27550	27550	27650	27500	796
226	20241113	144900	3416017150	27500	27550	27550	27500	378
227	20241113	144800	3405603650	27500	27550	27550	27450	326
228	20241113	144700	3396625650	27550	27450	27550	27450	1237
229	20241113	144600	3362630850	27450	27350	27450	27350	1266
230	20241113	144500	3327930700	27400	27350	27400	27300	412
231	20241113	144400	3316656000	27350	27300	27350	27300	152
232	20241113	144300	3312500800	27350	27350	27350	27350	45
233	20241113	144200	3311270050	27300	27350	27350	27300	152
234	20241113	144100	3307118100	27350	27300	27350	27300	31
235	20241113	144000	3306270550	27350	27300	27350	27300	46
236	20241113	143900	3305012500	27350	27350	27350	27300	57
237	20241113	143800	3303453900	27350	27400	27400	27350	151
238	20241113	143700	3299322000	27400	27400	27400	27350	260
239	20241113	143600	3292201250	27400	27350	27400	27350	46
240	20241113	143500	3290941150	27400	27400	27400	27400	42
241	20241113	143400	3289790350	27350	27350	27350	27350	57
242	20241113	143300	3288231400	27350	27350	27350	27300	60
243	20241113	143200	3286592550	27300	27300	27400	27300	65
244	20241113	143100	3284816000	27300	27350	27350	27300	1287
245	20241113	143000	3249679900	27350	27300	27350	27300	151
246	20241113	142900	3245551900	27300	27350	27400	27300	70
247	20241113	142800	3243638450	27350	27350	27350	27350	145
248	20241113	142700	3239672700	27400	27400	27400	27350	668
249	20241113	142600	3221396950	27400	27450	27450	27400	98
250	20241113	142500	3218709650	27400	27400	27450	27300	1411
251	20241113	142400	3180101450	27350	27350	27350	27350	32
252	20241113	142300	3179226250	27350	27350	27400	27350	1083
253	20241113	142200	3149606050	27400	27350	27450	27350	606
254	20241113	142100	3133003950	27400	27400	27450	27350	363
255	20241113	142000	3123057850	27400	27450	27450	27400	109
256	20241113	141900	3120068450	27400	27450	27450	27350	156
257	20241113	141800	3115795100	27400	27400	27400	27400	181
258	20241113	141700	3110835700	27400	27450	27450	27400	206
259	20241113	141600	3105190450	27450	27450	27450	27400	85
260	20241113	141500	3102861250	27400	27350	27450	27350	67
261	20241113	141400	3101025650	27350	27400	27400	27350	102
262	20241113	141300	3098233350	27400	27400	27400	27350	124
263	20241113	141200	3094837300	27350	27400	27400	27350	96
264	20241113	141100	3092209650	27400	27400	27450	27350	129
265	20241113	141000	3088676450	27400	27350	27400	27350	399
266	20241113	140900	3077747900	27400	27400	27400	27350	69
267	20241113	140800	3075860000	27350	27400	27400	27350	43
268	20241113	140700	3074683350	27350	27350	27350	27300	2089
269	20241113	140600	3017550950	27350	27350	27350	27300	264
270	20241113	140500	3010340900	27350	27350	27350	27350	71
271	20241113	140400	3008399050	27300	27350	27350	27300	249
272	20241113	140300	3001591350	27300	27300	27300	27250	1798
273	20241113	140200	2952507150	27300	27300	27300	27250	686
274	20241113	140100	2933780600	27350	27300	27350	27300	184
275	20241113	140000	2928757300	27350	27300	27350	27300	123
276	20241113	135900	2925398500	27300	27350	27350	27300	75
277	20241113	135800	2923349750	27400	27350	27400	27350	137
278	20241113	135700	2919602600	27350	27300	27350	27300	541
279	20241113	135600	2904812700	27300	27300	27350	27300	227
280	20241113	135500	2898608000	27300	27300	27300	27250	115
281	20241113	135400	2895473550	27300	27300	27300	27300	175
282	20241113	135300	2890696050	27250	27300	27300	27250	2075
283	20241113	135200	2834088150	27300	27400	27400	27300	1526
284	20241113	135100	2792355600	27350	27350	27350	27350	90
285	20241113	135000	2789894100	27350	27350	27400	27350	109
286	20241113	134900	2786912750	27400	27350	27400	27350	103
287	20241113	134800	2784094300	27350	27350	27400	27350	645
288	20241113	134700	2766427000	27350	27350	27350	27350	72
289	20241113	134600	2764457800	27400	27400	27400	27350	31
290	20241113	134500	2763609650	27350	27350	27400	27350	133
291	20241113	134400	2759971800	27350	27350	27400	27350	177
292	20241113	134300	2755130650	27350	27350	27350	27350	119
293	20241113	134200	2751876000	27400	27400	27400	27350	59
294	20241113	134100	2750262150	27350	27400	27400	27350	168
295	20241113	134000	2745666050	27400	27400	27450	27400	188
296	20241113	133900	2740514650	27450	27400	27450	27400	62
297	20241113	133800	2738815600	27400	27400	27450	27400	220
298	20241113	133700	2732787400	27400	27450	27450	27400	374
299	20241113	133600	2722524250	27500	27450	27500	27450	87
300	20241113	133500	2720135900	27450	27450	27450	27450	97
301	20241113	133400	2717473250	27450	27450	27500	27450	101
302	20241113	133300	2714700550	27450	27450	27500	27450	111
303	20241113	133200	2711653300	27450	27500	27500	27450	486
304	20241113	133100	2698312350	27450	27450	27450	27400	182
305	20241113	133000	2693319250	27400	27450	27450	27400	99
306	20241113	132900	2690602950	27450	27450	27450	27400	187
307	20241113	132800	2685471350	27450	27450	27450	27450	237
308	20241113	132700	2678965700	27450	27400	27450	27400	105
309	20241113	132600	2676088500	27450	27400	27450	27400	136
310	20241113	132500	2672361650	27450	27400	27450	27400	54
311	20241113	132400	2670881850	27450	27400	27450	27350	321
312	20241113	132300	2662080350	27400	27400	27450	27350	124
313	20241113	132200	2658683850	27400	27350	27400	27350	350
314	20241113	132100	2649101800	27400	27350	27400	27300	213
315	20241113	132000	2643276350	27350	27350	27350	27300	2896
316	20241113	131900	2564074000	27350	27350	27400	27300	618
317	20241113	131800	2547174800	27350	27300	27350	27300	65
318	20241113	131700	2545398600	27350	27300	27350	27300	468
319	20241113	131600	2532616150	27350	27300	27350	27300	306
320	20241113	131500	2524260650	27350	27350	27350	27300	927
321	20241113	131400	2498939700	27300	27350	27350	27300	184
322	20241113	131300	2493914250	27350	27300	27350	27300	147
323	20241113	131200	2489898750	27350	27300	27350	27300	200
324	20241113	131100	2484434750	27350	27350	27400	27350	1129
325	20241113	131000	2453556300	27400	27350	27400	27350	137
326	20241113	130900	2449808800	27350	27350	27350	27300	204
327	20241113	130800	2444230850	27300	27350	27350	27300	705
328	20241113	130700	2424952050	27350	27350	27400	27300	498
329	20241113	130600	2411333950	27350	27350	27350	27350	381
330	20241113	130500	2400913600	27350	27350	27400	27350	99
331	20241113	130400	2398205750	27350	27350	27350	27350	308
332	20241113	130300	2389781950	27350	27350	27450	27350	276
333	20241113	130200	2382231050	27400	27400	27450	27400	488
334	20241113	130100	2368856800	27400	27400	27450	27400	100
335	20241113	130000	2366116400	27400	27400	27400	27400	447
336	20241113	125900	2353868600	27400	27450	27450	27400	126
337	20241113	125800	2350411950	27450	27400	27450	27400	486
338	20241113	125700	2337095200	27400	27450	27450	27400	956
339	20241113	125600	2310900050	27400	27400	27400	27400	50
340	20241113	125500	2309530050	27400	27450	27500	27400	1203
341	20241113	125400	2276548750	27450	27450	27450	27450	138
342	20241113	125300	2272760650	27450	27450	27450	27450	127
343	20241113	125200	2269274500	27500	27450	27500	27450	74
344	20241113	125100	2267242950	27450	27450	27450	27450	960
345	20241113	125000	2240890950	27500	27450	27500	27450	102
346	20241113	124900	2238090850	27450	27450	27450	27450	65
347	20241113	124800	2236306600	27500	27450	27500	27450	131
348	20241113	124700	2232710500	27450	27450	27500	27450	60
349	20241113	124600	2231063300	27450	27500	27500	27450	185
350	20241113	124500	2225982150	27500	27500	27500	27450	266
351	20241113	124400	2218670550	27500	27450	27500	27450	699
352	20241113	124300	2199482250	27450	27500	27550	27450	339
353	20241113	124200	2190161700	27500	27550	27550	27500	210
354	20241113	124100	2184386000	27500	27500	27550	27500	143
355	20241113	124000	2180453000	27500	27550	27550	27500	54
356	20241113	123900	2178967650	27500	27500	27550	27500	166
357	20241113	123800	2174400550	27550	27500	27550	27500	156
358	20241113	123700	2170108750	27500	27550	27550	27500	101
359	20241113	123600	2167327750	27500	27550	27600	27500	763
360	20241113	123500	2146293850	27500	27500	27500	27500	144
361	20241113	123400	2142333850	27500	27500	27550	27500	64
362	20241113	123300	2140573650	27550	27500	27550	27500	51
363	20241113	123200	2139171100	27500	27500	27550	27500	221
364	20241113	123100	2133088400	27500	27500	27500	27500	92
365	20241113	123000	2130558400	27500	27500	27550	27500	2305
366	20241113	122900	2067170750	27500	27500	27500	27500	125
367	20241113	122800	2063733250	27500	27500	27550	27500	81
368	20241113	122700	2061505500	27550	27550	27550	27500	130
369	20241113	122600	2057928950	27550	27550	27550	27500	144
370	20241113	122500	2053966250	27550	27550	27600	27550	348
371	20241113	122400	2044378800	27550	27550	27600	27550	101
372	20241113	122300	2041596100	27550	27550	27550	27550	83
373	20241113	122200	2039309450	27550	27600	27600	27550	110
374	20241113	122100	2036278750	27550	27550	27600	27550	139
375	20241113	122000	2032449200	27550	27600	27600	27550	120
376	20241113	121900	2029142900	27550	27550	27600	27550	127
377	20241113	121800	2025643800	27600	27600	27600	27550	68
378	20241113	121700	2023768250	27600	27550	27600	27550	163
379	20241113	121600	2019276900	27550	27600	27600	27550	148
380	20241113	121500	2015199250	27600	27600	27600	27550	78
381	20241113	121400	2013050100	27550	27600	27600	27550	58
382	20241113	121300	2011452100	27550	27500	27600	27500	139
383	20241113	121200	2007624100	27500	27500	27550	27500	168
384	20241113	121100	2002999200	27550	27500	27550	27500	75
385	20241113	121000	2000936550	27500	27550	27550	27500	93
386	20241113	120900	1998375700	27550	27600	27600	27550	108
387	20241113	120800	1995399950	27600	27600	27600	27550	103
388	20241113	120700	1992562050	27600	27550	27600	27500	508
389	20241113	120600	1978567250	27550	27500	27550	27500	166
390	20241113	120500	1974002200	27550	27500	27550	27500	53
391	20241113	120400	1972544550	27500	27500	27500	27500	95
392	20241113	120300	1969932050	27500	27500	27550	27500	141
393	20241113	120200	1966053350	27550	27500	27550	27500	26
394	20241113	120100	1965338250	27500	27500	27550	27500	158
395	20241113	120000	1960992850	27550	27500	27550	27500	730
396	20241113	115900	1940917150	27500	27500	27550	27500	37
397	20241113	115800	1939899500	27500	27550	27550	27500	152
398	20241113	115700	1935718650	27500	27500	27550	27500	156
399	20241113	115600	1931426850	27500	27450	27500	27450	381
400	20241113	115500	1920949800	27450	27500	27500	27450	245
401	20241113	115400	1914217750	27500	27500	27500	27500	163
402	20241113	115300	1909735250	27500	27500	27550	27500	53
403	20241113	115200	1908277600	27500	27500	27500	27500	80
404	20241113	115100	1906077600	27500	27500	27550	27500	162
405	20241113	115000	1901621400	27500	27550	27550	27500	58
406	20241113	114900	1900026250	27500	27550	27550	27500	98
407	20241113	114800	1897331050	27500	27500	27500	27500	112
408	20241113	114700	1894251050	27500	27500	27550	27500	762
409	20241113	114600	1873294550	27500	27450	27550	27450	1347
410	20241113	114500	1836255150	27450	27550	27550	27450	2340
411	20241113	114400	1771905650	27550	27550	27550	27500	332
412	20241113	114300	1762775550	27550	27550	27550	27500	657
413	20241113	114200	1744697850	27550	27500	27550	27500	486
414	20241113	114100	1731314000	27550	27500	27550	27500	106
415	20241113	114000	1728398700	27550	27550	27550	27500	505
416	20241113	113900	1714495850	27500	27550	27550	27500	1345
417	20241113	113800	1677444250	27550	27550	27600	27550	488
418	20241113	113700	1663999600	27550	27600	27600	27550	84
419	20241113	113600	1661685050	27550	27550	27600	27550	127
420	20241113	113500	1658184150	27600	27550	27600	27550	917
421	20241113	113400	1632920350	27550	27600	27600	27550	71
422	20241113	113300	1630963050	27550	27550	27600	27550	140
423	20241113	113200	1627104150	27550	27550	27600	27550	166
424	20241113	113100	1622529600	27550	27600	27600	27550	64
425	20241113	113000	1620766050	27550	27550	27600	27550	148
426	20241113	112900	1616688500	27550	27550	27550	27550	97
427	20241113	112800	1614016150	27550	27550	27600	27550	255
428	20241113	112700	1606990650	27550	27550	27600	27550	833
429	20241113	112600	1584039900	27550	27600	27600	27550	110
430	20241113	112500	1581005400	27600	27600	27600	27600	266
431	20241113	112400	1573663800	27650	27600	27650	27600	245
432	20241113	112300	1566901600	27600	27600	27650	27600	134
433	20241113	112200	1563203150	27600	27550	27650	27550	373
434	20241113	112100	1552909800	27600	27600	27600	27550	449
435	20241113	112000	1540517500	27600	27600	27650	27600	89
436	20241113	111900	1538060900	27600	27600	27600	27600	115
437	20241113	111800	1534886900	27600	27650	27650	27600	44
438	20241113	111700	1533672050	27600	27600	27650	27600	179
439	20241113	111600	1528731150	27650	27700	27700	27600	519
440	20241113	111500	1514389200	27650	27650	27650	27650	34
441	20241113	111400	1513449100	27650	27650	27700	27650	150
442	20241113	111300	1509301400	27650	27650	27700	27650	181
443	20241113	111200	1504295800	27650	27650	27700	27650	66
444	20241113	111100	1502470700	27650	27650	27650	27600	289
445	20241113	111000	1494483600	27650	27650	27650	27600	322
446	20241113	110900	1485585000	27600	27600	27600	27600	88
447	20241113	110800	1483156200	27650	27650	27650	27600	125
448	20241113	110700	1479705900	27650	27650	27650	27650	42
449	20241113	110600	1478544600	27650	27700	27700	27650	150
450	20241113	110500	1474395800	27700	27600	27700	27600	158
451	20241113	110400	1470027650	27600	27600	27600	27600	128
452	20241113	110300	1466494850	27650	27600	27650	27600	124
453	20241113	110200	1463070000	27600	27600	27650	27600	108
454	20241113	110100	1460088900	27650	27600	27700	27600	183
455	20241113	110000	1455029100	27600	27650	27650	27600	72
456	20241113	105900	1453039050	27700	27600	27700	27600	69
457	20241113	105800	1451133900	27600	27650	27650	27600	207
458	20241113	105700	1445416100	27600	27650	27650	27600	115
459	20241113	105600	1442237900	27750	27650	27750	27650	303
460	20241113	105500	1433846300	27650	27650	27700	27600	224
461	20241113	105400	1427653700	27650	27650	27700	27650	146
462	20241113	105300	1423616600	27650	27700	27700	27650	39
463	20241113	105200	1422537550	27650	27650	27650	27650	192
464	20241113	105100	1417228750	27650	27650	27700	27650	110
465	20241113	105000	1414187050	27650	27700	27700	27650	91
466	20241113	104900	1411669850	27700	27650	27700	27650	141
467	20241113	104800	1407770950	27650	27650	27650	27600	130
468	20241113	104700	1404181250	27650	27650	27650	27600	133
469	20241113	104600	1400507950	27650	27600	27650	27600	175
470	20241113	104500	1395670450	27650	27600	27650	27600	162
471	20241113	104400	1391196150	27650	27700	27700	27600	102
472	20241113	104300	1388378550	27650	27650	27700	27650	98
473	20241113	104200	1385668650	27650	27650	27650	27650	89
474	20241113	104100	1383207800	27650	27650	27650	27650	277
475	20241113	104000	1375548750	27600	27650	27650	27600	108
476	20241113	103900	1372563350	27650	27650	27650	27600	204
477	20241113	103800	1366927000	27650	27650	27650	27600	150
478	20241113	103700	1362785900	27600	27600	27650	27600	33
479	20241113	103600	1361874950	27600	27600	27650	27600	368
480	20241113	103500	1351712900	27600	27600	27650	27600	180
481	20241113	103400	1346742200	27600	27550	27600	27550	563
482	20241113	103300	1331204550	27550	27550	27650	27500	1015
483	20241113	103200	1303239250	27600	27550	27600	27550	733
484	20241113	103100	1283026700	27600	27600	27600	27550	209
485	20241113	103000	1277261550	27550	27550	27600	27550	146
486	20241113	102900	1273239200	27600	27550	27600	27550	275
487	20241113	102800	1265657750	27550	27600	27600	27550	196
488	20241113	102700	1260257300	27600	27600	27600	27550	147
489	20241113	102600	1256203850	27550	27600	27600	27550	3090
490	20241113	102500	1170975650	27600	27600	27650	27600	59
491	20241113	102400	1169347100	27600	27600	27600	27600	122
492	20241113	102300	1165979900	27650	27600	27650	27600	613
493	20241113	102200	1149058100	27600	27650	27650	27600	325
494	20241113	102100	1140086350	27650	27650	27650	27600	252
495	20241113	102000	1133121050	27600	27650	27700	27600	2134
496	20241113	101900	1074117150	27650	27700	27700	27650	170
497	20241113	101800	1069413500	27650	27650	27650	27650	75
498	20241113	101700	1067339750	27700	27700	27700	27650	189
499	20241113	101600	1062108350	27650	27650	27700	27650	155
500	20241113	101500	1057820850	27700	27650	27700	27650	160
501	20241113	101400	1053390350	27700	27700	27700	27650	187
502	20241113	101300	1048219300	27650	27650	27650	27650	81
503	20241113	101200	1045979650	27650	27650	27650	27600	774
504	20241113	101100	1024607600	27650	27650	27650	27600	400
505	20241113	101000	1013552100	27600	27700	27700	27600	583
506	20241113	100900	997435550	27650	27700	27700	27650	157
507	20241113	100800	993089500	27650	27650	27700	27650	295
508	20241113	100700	984922700	27650	27650	27700	27650	225
509	20241113	100600	978701200	27650	27650	27700	27650	336
510	20241113	100500	969410050	27650	27700	27750	27650	2258
511	20241113	100400	906916750	27700	27700	27750	27700	180
512	20241113	100300	901930650	27750	27700	27750	27700	91
513	20241113	100200	899409000	27750	27700	27750	27700	119
514	20241113	100100	896112600	27750	27750	27750	27700	108
515	20241113	100000	893120750	27700	27750	27750	27700	98
516	20241113	095900	890405900	27750	27700	27750	27700	60
517	20241113	095800	888743750	27700	27750	27750	27700	89
518	20241113	095700	886278400	27700	27700	27750	27700	101
519	20241113	095600	883480650	27750	27700	27750	27700	60
520	20241113	095500	881817650	27700	27650	27700	27650	252
521	20241113	095400	874845000	27650	27650	27700	27650	108
522	20241113	095300	871858450	27700	27650	27700	27650	47
523	20241113	095200	870557800	27650	27700	27700	27650	137
524	20241113	095100	866769050	27650	27650	27700	27650	987
525	20241113	095000	839448200	27700	27700	27700	27650	200
526	20241113	094900	833917800	27650	27700	27700	27650	141
527	20241113	094800	830018350	27650	27700	27700	27650	117
528	20241113	094700	826783250	27650	27650	27700	27600	451
529	20241113	094600	814315500	27650	27800	27800	27600	6196
530	20241113	094500	642667450	27800	27800	27800	27750	288
531	20241113	094400	634665500	27800	27800	27800	27800	255
532	20241113	094300	627576500	27750	27800	27800	27750	136
533	20241113	094200	623799400	27800	27750	27800	27750	1200
534	20241113	094100	590458650	27750	27750	27750	27750	75
535	20241113	094000	588377400	27750	27800	27800	27750	96
536	20241113	093900	585713050	27800	27800	27800	27750	599
537	20241113	093800	569080650	27750	27800	27800	27750	176
538	20241113	093700	564196300	27750	27750	27750	27750	74
539	20241113	093600	562142800	27750	27800	27800	27750	105
540	20241113	093500	559227050	27750	27800	27800	27750	131
541	20241113	093400	555588900	27750	27750	27750	27700	209
542	20241113	093300	549789900	27700	27700	27700	27650	425
543	20241113	093200	538019850	27700	27650	27700	27650	157
544	20241113	093100	533677650	27700	27650	27700	27650	264
545	20241113	093000	526366100	27700	27700	27700	27550	1405
546	20241113	092900	487560600	27700	27700	27700	27650	132
547	20241113	092800	483908900	27700	27700	27700	27600	375
548	20241113	092700	473540600	27650	27700	27700	27650	241
549	20241113	092600	466872000	27650	27700	27750	27650	1386
550	20241113	092500	428475450	27750	27800	27800	27750	486
551	20241113	092400	414988650	27750	27800	27850	27750	334
552	20241113	092300	405707800	27900	27850	27900	27750	1476
553	20241113	092200	364614600	27850	27900	27900	27850	136
554	20241113	092100	360826500	27900	28000	28000	27850	4209
555	20241113	092000	243340800	27950	28100	28150	27950	2662
556	20241113	091900	168795150	28050	28100	28100	28050	179
557	20241113	091800	163769950	28050	28100	28150	28000	972
558	20241113	091700	136483950	28150	28200	28200	28100	53
559	20241113	091600	134994450	28200	28200	28200	28150	158
560	20241113	091500	130546000	28200	28100	28200	28100	205
561	20241113	091400	124775000	28100	28150	28200	28100	358
562	20241113	091300	114679800	28150	28150	28150	28150	2
563	20241113	091200	114623500	28150	28150	28150	28100	9
564	20241113	091100	114370450	28150	28100	28150	28100	115
565	20241113	091000	111134300	28050	28100	28100	28000	975
566	20241113	090900	83789000	28100	28100	28100	28100	528
567	20241113	090800	68952200	28150	28150	28150	28150	131
568	20241113	090700	65264550	28150	28150	28250	28150	465
569	20241113	090600	52165650	28150	28150	28150	28150	10
570	20241113	090500	51884150	28150	28150	28150	28100	132
571	20241113	090400	48170400	28150	28150	28150	28150	19
572	20241113	090300	47635550	28200	28200	28200	28200	1
573	20241113	090200	47607350	28100	28100	28100	28100	46
574	20241113	090100	46314750	28050	28100	28100	28050	246
575	20241113	090000	39411750	28050	28050	28200	28050	1405