KissMeData/278280/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	205500	2105142200	47550	47550	47550	47550	405
3	20241111	205400	2105142200	47550	47550	47550	47550	0
4	20241111	205300	2105142200	47550	47550	47550	47550	0
5	20241111	205200	2105142200	47550	47550	47550	47550	0
6	20241111	205100	2105142200	47550	47550	47550	47550	0
7	20241111	205000	2105142200	47550	47550	47550	47550	0
8	20241111	204900	2105142200	47550	47550	47550	47550	0
9	20241111	204800	2105142200	47550	47550	47550	47550	0
10	20241111	204700	2105142200	47550	47550	47550	47550	0
11	20241111	204600	2105142200	47550	47550	47550	47550	0
12	20241111	204500	2105142200	47550	47550	47550	47550	0
13	20241111	204400	2105142200	47550	47550	47550	47550	0
14	20241111	204300	2105142200	47550	47550	47550	47550	0
15	20241111	204200	2105142200	47550	47550	47550	47550	0
16	20241111	204100	2105142200	47550	47550	47550	47550	0
17	20241111	204000	2105142200	47550	47550	47550	47550	0
18	20241111	203900	2105142200	47550	47550	47550	47550	0
19	20241111	203800	2105142200	47550	47550	47550	47550	0
20	20241111	203700	2105142200	47550	47550	47550	47550	0
21	20241111	203600	2105142200	47550	47550	47550	47550	0
22	20241111	203500	2105142200	47550	47550	47550	47550	0
23	20241111	203400	2105142200	47550	47550	47550	47550	0
24	20241111	203300	2105142200	47550	47550	47550	47550	0
25	20241111	203200	2105142200	47550	47550	47550	47550	0
26	20241111	203100	2105142200	47550	47550	47550	47550	0
27	20241111	203000	2105142200	47550	47550	47550	47550	0
28	20241111	202900	2105142200	47550	47550	47550	47550	0
29	20241111	202800	2105142200	47550	47550	47550	47550	0
30	20241111	202700	2105142200	47550	47550	47550	47550	0
31	20241111	202600	2105142200	47550	47550	47550	47550	0
32	20241111	202500	2105142200	47550	47550	47550	47550	405
33	20241111	202400	2105142200	47550	47550	47550	47550	0
34	20241111	202300	2105142200	47550	47550	47550	47550	0
35	20241111	202200	2105142200	47550	47550	47550	47550	0
36	20241111	202100	2105142200	47550	47550	47550	47550	0
37	20241111	202000	2105142200	47550	47550	47550	47550	0
38	20241111	201900	2105142200	47550	47550	47550	47550	0
39	20241111	201800	2105142200	47550	47550	47550	47550	0
40	20241111	201700	2105142200	47550	47550	47550	47550	0
41	20241111	201600	2105142200	47550	47550	47550	47550	0
42	20241111	201500	2105142200	47550	47550	47550	47550	0
43	20241111	201400	2105142200	47550	47550	47550	47550	0
44	20241111	201300	2105142200	47550	47550	47550	47550	0
45	20241111	201200	2105142200	47550	47550	47550	47550	0
46	20241111	201100	2105142200	47550	47550	47550	47550	0
47	20241111	201000	2105142200	47550	47550	47550	47550	0
48	20241111	200900	2105142200	47550	47550	47550	47550	0
49	20241111	200800	2105142200	47550	47550	47550	47550	0
50	20241111	200700	2105142200	47550	47550	47550	47550	0
51	20241111	200600	2105142200	47550	47550	47550	47550	0
52	20241111	200500	2105142200	47550	47550	47550	47550	0
53	20241111	200400	2105142200	47550	47550	47550	47550	0
54	20241111	200300	2105142200	47550	47550	47550	47550	0
55	20241111	200200	2105142200	47550	47550	47550	47550	0
56	20241111	200100	2105142200	47550	47550	47550	47550	0
57	20241111	200000	2105142200	47550	47550	47550	47550	0
58	20241111	195900	2105142200	47550	47550	47550	47550	0
59	20241111	195800	2105142200	47550	47550	47550	47550	0
60	20241111	195700	2105142200	47550	47550	47550	47550	0
61	20241111	195600	2105142200	47550	47550	47550	47550	0
62	20241111	195500	2105142200	47550	47550	47550	47550	405
63	20241111	195400	2105142200	47550	47550	47550	47550	0
64	20241111	195300	2105142200	47550	47550	47550	47550	0
65	20241111	195200	2105142200	47550	47550	47550	47550	0
66	20241111	195100	2105142200	47550	47550	47550	47550	0
67	20241111	195000	2105142200	47550	47550	47550	47550	0
68	20241111	194900	2105142200	47550	47550	47550	47550	0
69	20241111	194800	2105142200	47550	47550	47550	47550	0
70	20241111	194700	2105142200	47550	47550	47550	47550	0
71	20241111	194600	2105142200	47550	47550	47550	47550	0
72	20241111	194500	2105142200	47550	47550	47550	47550	0
73	20241111	194400	2105142200	47550	47550	47550	47550	0
74	20241111	194300	2105142200	47550	47550	47550	47550	0
75	20241111	194200	2105142200	47550	47550	47550	47550	0
76	20241111	194100	2105142200	47550	47550	47550	47550	0
77	20241111	194000	2105142200	47550	47550	47550	47550	0
78	20241111	193900	2105142200	47550	47550	47550	47550	0
79	20241111	193800	2105142200	47550	47550	47550	47550	0
80	20241111	193700	2105142200	47550	47550	47550	47550	0
81	20241111	193600	2105142200	47550	47550	47550	47550	0
82	20241111	193500	2105142200	47550	47550	47550	47550	0
83	20241111	193400	2105142200	47550	47550	47550	47550	0
84	20241111	193300	2105142200	47550	47550	47550	47550	0
85	20241111	193200	2105142200	47550	47550	47550	47550	0
86	20241111	193100	2105142200	47550	47550	47550	47550	0
87	20241111	193000	2105142200	47550	47550	47550	47550	0
88	20241111	192900	2105142200	47550	47550	47550	47550	0
89	20241111	192800	2105142200	47550	47550	47550	47550	0
90	20241111	192700	2105142200	47550	47550	47550	47550	0
91	20241111	192600	2105142200	47550	47550	47550	47550	0
92	20241111	192500	2105142200	47550	47550	47550	47550	405
93	20241111	192400	2105142200	47550	47550	47550	47550	0
94	20241111	192300	2105142200	47550	47550	47550	47550	0
95	20241111	192200	2105142200	47550	47550	47550	47550	0
96	20241111	192100	2105142200	47550	47550	47550	47550	0
97	20241111	192000	2105142200	47550	47550	47550	47550	0
98	20241111	191900	2105142200	47550	47550	47550	47550	0
99	20241111	191800	2105142200	47550	47550	47550	47550	0
100	20241111	191700	2105142200	47550	47550	47550	47550	0
101	20241111	191600	2105142200	47550	47550	47550	47550	0
102	20241111	191500	2105142200	47550	47550	47550	47550	0
103	20241111	191400	2105142200	47550	47550	47550	47550	0
104	20241111	191300	2105142200	47550	47550	47550	47550	0
105	20241111	191200	2105142200	47550	47550	47550	47550	0
106	20241111	191100	2105142200	47550	47550	47550	47550	0
107	20241111	191000	2105142200	47550	47550	47550	47550	0
108	20241111	190900	2105142200	47550	47550	47550	47550	0
109	20241111	190800	2105142200	47550	47550	47550	47550	0
110	20241111	190700	2105142200	47550	47550	47550	47550	0
111	20241111	190600	2105142200	47550	47550	47550	47550	0
112	20241111	190500	2105142200	47550	47550	47550	47550	0
113	20241111	190400	2105142200	47550	47550	47550	47550	0
114	20241111	190300	2105142200	47550	47550	47550	47550	0
115	20241111	190200	2105142200	47550	47550	47550	47550	0
116	20241111	190100	2105142200	47550	47550	47550	47550	0
117	20241111	190000	2105142200	47550	47550	47550	47550	0
118	20241111	185900	2105142200	47550	47550	47550	47550	0
119	20241111	185800	2105142200	47550	47550	47550	47550	0
120	20241111	185700	2105142200	47550	47550	47550	47550	0
121	20241111	185600	2105142200	47550	47550	47550	47550	0
122	20241111	185500	2105142200	47550	47550	47550	47550	405
123	20241111	185400	2105142200	47550	47550	47550	47550	0
124	20241111	185300	2105142200	47550	47550	47550	47550	0
125	20241111	185200	2105142200	47550	47550	47550	47550	0
126	20241111	185100	2105142200	47550	47550	47550	47550	0
127	20241111	185000	2105142200	47550	47550	47550	47550	0
128	20241111	184900	2105142200	47550	47550	47550	47550	0
129	20241111	184800	2105142200	47550	47550	47550	47550	0
130	20241111	184700	2105142200	47550	47550	47550	47550	0
131	20241111	184600	2105142200	47550	47550	47550	47550	0
132	20241111	184500	2105142200	47550	47550	47550	47550	0
133	20241111	184400	2105142200	47550	47550	47550	47550	0
134	20241111	184300	2105142200	47550	47550	47550	47550	0
135	20241111	184200	2105142200	47550	47550	47550	47550	0
136	20241111	184100	2105142200	47550	47550	47550	47550	0
137	20241111	184000	2105142200	47550	47550	47550	47550	0
138	20241111	183900	2105142200	47550	47550	47550	47550	0
139	20241111	183800	2105142200	47550	47550	47550	47550	0
140	20241111	183700	2105142200	47550	47550	47550	47550	0
141	20241111	183600	2105142200	47550	47550	47550	47550	0
142	20241111	183500	2105142200	47550	47550	47550	47550	0
143	20241111	183400	2105142200	47550	47550	47550	47550	0
144	20241111	183300	2105142200	47550	47550	47550	47550	0
145	20241111	183200	2105142200	47550	47550	47550	47550	0
146	20241111	183100	2105142200	47550	47550	47550	47550	0
147	20241111	183000	2105142200	47550	47550	47550	47550	0
148	20241111	182900	2105142200	47550	47550	47550	47550	0
149	20241111	182800	2105142200	47550	47550	47550	47550	0
150	20241111	182700	2105142200	47550	47550	47550	47550	0
151	20241111	182600	2105142200	47550	47550	47550	47550	0
152	20241111	182500	2105142200	47550	47550	47550	47550	405
153	20241111	182400	2105142200	47550	47550	47550	47550	0
154	20241111	182300	2105142200	47550	47550	47550	47550	0
155	20241111	182200	2105142200	47550	47550	47550	47550	0
156	20241111	182100	2105142200	47550	47550	47550	47550	0
157	20241111	182000	2105142200	47550	47550	47550	47550	0
158	20241111	181900	2105142200	47550	47550	47550	47550	0
159	20241111	181800	2105142200	47550	47550	47550	47550	0
160	20241111	181700	2105142200	47550	47550	47550	47550	0
161	20241111	181600	2105142200	47550	47550	47550	47550	0
162	20241111	181500	2105142200	47550	47550	47550	47550	0
163	20241111	181400	2105142200	47550	47550	47550	47550	0
164	20241111	181300	2105142200	47550	47550	47550	47550	0
165	20241111	181200	2105142200	47550	47550	47550	47550	0
166	20241111	181100	2105142200	47550	47550	47550	47550	0
167	20241111	181000	2105142200	47550	47550	47550	47550	0
168	20241111	180900	2105142200	47550	47550	47550	47550	0
169	20241111	180800	2105142200	47550	47550	47550	47550	0
170	20241111	180700	2105142200	47550	47550	47550	47550	0
171	20241111	180600	2105142200	47550	47550	47550	47550	0
172	20241111	180500	2105142200	47550	47550	47550	47550	0
173	20241111	180400	2105142200	47550	47550	47550	47550	0
174	20241111	180300	2105142200	47550	47550	47550	47550	0
175	20241111	180200	2105142200	47550	47550	47550	47550	0
176	20241111	180100	2105142200	47550	47550	47550	47550	0
177	20241111	180000	2105142200	47550	47550	47550	47550	0
178	20241111	175900	2105142200	47550	47550	47550	47550	0
179	20241111	175800	2105142200	47550	47550	47550	47550	0
180	20241111	175700	2105142200	47550	47550	47550	47550	0
181	20241111	175600	2105142200	47550	47550	47550	47550	0
182	20241111	175500	2105142200	47550	47550	47550	47550	405
183	20241111	175400	2105142200	47550	47550	47550	47550	0
184	20241111	175300	2105142200	47550	47550	47550	47550	0
185	20241111	175200	2105142200	47550	47550	47550	47550	0
186	20241111	175100	2105142200	47550	47550	47550	47550	0
187	20241111	175000	2105142200	47550	47550	47550	47550	0
188	20241111	174900	2105142200	47550	47550	47550	47550	0
189	20241111	174800	2105142200	47550	47550	47550	47550	0
190	20241111	174700	2105142200	47550	47550	47550	47550	0
191	20241111	174600	2105142200	47550	47550	47550	47550	0
192	20241111	174500	2105142200	47550	47550	47550	47550	0
193	20241111	174400	2105142200	47550	47550	47550	47550	0
194	20241111	174300	2105142200	47550	47550	47550	47550	0
195	20241111	174200	2105142200	47550	47550	47550	47550	0
196	20241111	174100	2105142200	47550	47550	47550	47550	0
197	20241111	174000	2105142200	47550	47550	47550	47550	0
198	20241111	173900	2105142200	47550	47550	47550	47550	0
199	20241111	173800	2105142200	47550	47550	47550	47550	0
200	20241111	173700	2105142200	47550	47550	47550	47550	0
201	20241111	173600	2105142200	47550	47550	47550	47550	0
202	20241111	173500	2105142200	47550	47550	47550	47550	0
203	20241111	173400	2105142200	47550	47550	47550	47550	0
204	20241111	173300	2105142200	47550	47550	47550	47550	0
205	20241111	173200	2105142200	47550	47550	47550	47550	0
206	20241111	173100	2105142200	47550	47550	47550	47550	0
207	20241111	173000	2105142200	47550	47550	47550	47550	0
208	20241111	172900	2105142200	47550	47550	47550	47550	0
209	20241111	172800	2105142200	47550	47550	47550	47550	0
210	20241111	172700	2105142200	47550	47550	47550	47550	0
211	20241111	172600	2105142200	47550	47550	47550	47550	0
212	20241111	172500	2105142200	47550	47550	47550	47550	405
213	20241111	172400	2105142200	47550	47550	47550	47550	0
214	20241111	172300	2105142200	47550	47550	47550	47550	0
215	20241111	172200	2105142200	47550	47550	47550	47550	0
216	20241111	172100	2105142200	47550	47550	47550	47550	0
217	20241111	172000	2105142200	47550	47550	47550	47550	0
218	20241111	171900	2105142200	47550	47550	47550	47550	0
219	20241111	171800	2105142200	47550	47550	47550	47550	0
220	20241111	171700	2105142200	47550	47550	47550	47550	0
221	20241111	171600	2105142200	47550	47550	47550	47550	0
222	20241111	171500	2105142200	47550	47550	47550	47550	0
223	20241111	171400	2105142200	47550	47550	47550	47550	0
224	20241111	171300	2105142200	47550	47550	47550	47550	0
225	20241111	171200	2105142200	47550	47550	47550	47550	0
226	20241111	171100	2105142200	47550	47550	47550	47550	0
227	20241111	171000	2105142200	47550	47550	47550	47550	0
228	20241111	170900	2105142200	47550	47550	47550	47550	0
229	20241111	170800	2105142200	47550	47550	47550	47550	0
230	20241111	170700	2105142200	47550	47550	47550	47550	0
231	20241111	170600	2105142200	47550	47550	47550	47550	0
232	20241111	170500	2105142200	47550	47550	47550	47550	0
233	20241111	170400	2105142200	47550	47550	47550	47550	0
234	20241111	170300	2105142200	47550	47550	47550	47550	0
235	20241111	170200	2105142200	47550	47550	47550	47550	0
236	20241111	170100	2105142200	47550	47550	47550	47550	0
237	20241111	170000	2105142200	47550	47550	47550	47550	0
238	20241111	165900	2105142200	47550	47550	47550	47550	0
239	20241111	165800	2105142200	47550	47550	47550	47550	0
240	20241111	165700	2105142200	47550	47550	47550	47550	0
241	20241111	165600	2105142200	47550	47550	47550	47550	0
242	20241111	165500	2105142200	47550	47550	47550	47550	405
243	20241111	165400	2105142200	47550	47550	47550	47550	0
244	20241111	165300	2105142200	47550	47550	47550	47550	0
245	20241111	165200	2105142200	47550	47550	47550	47550	0
246	20241111	165100	2105142200	47550	47550	47550	47550	0
247	20241111	165000	2105142200	47550	47550	47550	47550	0
248	20241111	164900	2105142200	47550	47550	47550	47550	0
249	20241111	164800	2105142200	47550	47550	47550	47550	0
250	20241111	164700	2105142200	47550	47550	47550	47550	0
251	20241111	164600	2105142200	47550	47550	47550	47550	0
252	20241111	164500	2105142200	47550	47550	47550	47550	0
253	20241111	164400	2105142200	47550	47550	47550	47550	0
254	20241111	164300	2105142200	47550	47550	47550	47550	0
255	20241111	164200	2105142200	47550	47550	47550	47550	0
256	20241111	164100	2105142200	47550	47550	47550	47550	0
257	20241111	164000	2105142200	47550	47550	47550	47550	0
258	20241111	163900	2105142200	47550	47550	47550	47550	0
259	20241111	163800	2105142200	47550	47550	47550	47550	0
260	20241111	163700	2105142200	47550	47550	47550	47550	0
261	20241111	163600	2105142200	47550	47550	47550	47550	0
262	20241111	163500	2105142200	47550	47550	47550	47550	0
263	20241111	163400	2105142200	47550	47550	47550	47550	0
264	20241111	163300	2105142200	47550	47550	47550	47550	0
265	20241111	163200	2105142200	47550	47550	47550	47550	0
266	20241111	163100	2105142200	47550	47550	47550	47550	0
267	20241111	163000	2105142200	47550	47550	47550	47550	0
268	20241111	162900	2105142200	47550	47550	47550	47550	0
269	20241111	162800	2105142200	47550	47550	47550	47550	0
270	20241111	162700	2105142200	47550	47550	47550	47550	0
271	20241111	162600	2105142200	47550	47550	47550	47550	0
272	20241111	162500	2105142200	47550	47550	47550	47550	405
273	20241111	162400	2105142200	47550	47550	47550	47550	0
274	20241111	162300	2105142200	47550	47550	47550	47550	0
275	20241111	162200	2105142200	47550	47550	47550	47550	0
276	20241111	162100	2105142200	47550	47550	47550	47550	0
277	20241111	162000	2105142200	47550	47550	47550	47550	0
278	20241111	161900	2105142200	47550	47550	47550	47550	0
279	20241111	161800	2105142200	47550	47550	47550	47550	0
280	20241111	161700	2105142200	47550	47550	47550	47550	0
281	20241111	161600	2105142200	47550	47550	47550	47550	0
282	20241111	161500	2105142200	47550	47550	47550	47550	0
283	20241111	161400	2105142200	47550	47550	47550	47550	0
284	20241111	161300	2105142200	47550	47550	47550	47550	0
285	20241111	161200	2105142200	47550	47550	47550	47550	0
286	20241111	161100	2105142200	47550	47550	47550	47550	0
287	20241111	161000	2105142200	47550	47550	47550	47550	0
288	20241111	160900	2105142200	47550	47550	47550	47550	0
289	20241111	160800	2105142200	47550	47550	47550	47550	0
290	20241111	160700	2105142200	47550	47550	47550	47550	0
291	20241111	160600	2105142200	47550	47550	47550	47550	0
292	20241111	160500	2105142200	47550	47550	47550	47550	0
293	20241111	160400	2105142200	47550	47550	47550	47550	0
294	20241111	160300	2105142200	47550	47550	47550	47550	0
295	20241111	160200	2105142200	47550	47550	47550	47550	0
296	20241111	160100	2105142200	47550	47550	47550	47550	0
297	20241111	160000	2105142200	47550	47550	47550	47550	0
298	20241111	155900	2105142200	47550	47550	47550	47550	0
299	20241111	155800	2105142200	47550	47550	47550	47550	0
300	20241111	155700	2105142200	47550	47550	47550	47550	0
301	20241111	155600	2105142200	47550	47550	47550	47550	0
302	20241111	155500	2105142200	47550	47550	47550	47550	405
303	20241111	155400	2105142200	47550	47550	47550	47550	0
304	20241111	155300	2105142200	47550	47550	47550	47550	0
305	20241111	155200	2105142200	47550	47550	47550	47550	0
306	20241111	155100	2105142200	47550	47550	47550	47550	0
307	20241111	155000	2105142200	47550	47550	47550	47550	0
308	20241111	154900	2105142200	47550	47550	47550	47550	0
309	20241111	154800	2105142200	47550	47550	47550	47550	0
310	20241111	154700	2105142200	47550	47550	47550	47550	0
311	20241111	154600	2105142200	47550	47550	47550	47550	0
312	20241111	154500	2105142200	47550	47550	47550	47550	0
313	20241111	154400	2105142200	47550	47550	47550	47550	0
314	20241111	154300	2105142200	47550	47550	47550	47550	0
315	20241111	154200	2105142200	47550	47550	47550	47550	0
316	20241111	154100	2105142200	47550	47550	47550	47550	0
317	20241111	154000	2105142200	47550	47550	47550	47550	0
318	20241111	153900	2105142200	47550	47550	47550	47550	0
319	20241111	153800	2105142200	47550	47550	47550	47550	0
320	20241111	153700	2105142200	47550	47550	47550	47550	0
321	20241111	153600	2105142200	47550	47550	47550	47550	0
322	20241111	153500	2105142200	47550	47550	47550	47550	0
323	20241111	153400	2105142200	47550	47550	47550	47550	0
324	20241111	153300	2105142200	47550	47550	47550	47550	0
325	20241111	153200	2105142200	47550	47550	47550	47550	0
326	20241111	153100	2105142200	47550	47550	47550	47550	0
327	20241111	153000	2105142200	47550	47550	47550	47550	405
328	20241111	152900	2085884450	47500	47500	47500	47500	0
329	20241111	152800	2085884450	47500	47500	47500	47500	0
330	20241111	152700	2085884450	47500	47500	47500	47500	0
331	20241111	152600	2085884450	47500	47500	47500	47500	0
332	20241111	152500	2085884450	47500	47500	47500	47500	0
333	20241111	152400	2085884450	47500	47500	47500	47500	0
334	20241111	152300	2085884450	47500	47500	47500	47500	0
335	20241111	152200	2085884450	47500	47500	47500	47500	0
336	20241111	152100	2085884450	47500	47500	47500	47500	0
337	20241111	152000	2085884450	47500	47500	47500	47500	0
338	20241111	151900	2085884450	47500	47600	47600	47500	90
339	20241111	151800	2081606550	47500	47500	47550	47500	107
340	20241111	151700	2076521650	47500	47550	47550	47500	99
341	20241111	151600	2071816400	47500	47550	47550	47500	223
342	20241111	151500	2061218200	47500	47500	47550	47500	104
343	20241111	151400	2056278150	47500	47500	47550	47500	128
344	20241111	151300	2050197850	47500	47500	47500	47500	113
345	20241111	151200	2044830350	47500	47450	47550	47450	75
346	20241111	151100	2041270000	47450	47450	47550	47450	98
347	20241111	151000	2036614900	47450	47450	47550	47450	172
348	20241111	150900	2028445000	47450	47450	47450	47450	155
349	20241111	150800	2021090250	47450	47500	47500	47450	161
350	20241111	150700	2013445050	47500	47500	47500	47500	143
351	20241111	150600	2006652550	47500	47550	47550	47500	259
352	20241111	150500	1994342700	47550	47550	47600	47550	336
353	20241111	150400	1978357250	47550	47550	47550	47550	50
354	20241111	150300	1975979750	47550	47550	47550	47550	28
355	20241111	150200	1974648350	47550	47600	47600	47550	15
356	20241111	150100	1973934850	47600	47600	47600	47600	78
357	20241111	150000	1970222050	47600	47550	47650	47550	26
358	20241111	145900	1968984700	47550	47550	47600	47550	38
359	20241111	145800	1967177750	47550	47550	47550	47550	53
360	20241111	145700	1964657600	47550	47550	47650	47550	18
361	20241111	145600	1963801400	47550	47550	47550	47550	20
362	20241111	145500	1962850400	47550	47550	47550	47500	56
363	20241111	145400	1960188500	47550	47550	47550	47550	25
364	20241111	145300	1958999750	47550	47500	47550	47500	14
365	20241111	145200	1958334300	47550	47550	47550	47500	20
366	20241111	145100	1957384050	47500	47500	47500	47500	18
367	20241111	145000	1956529050	47500	47500	47500	47500	12
368	20241111	144900	1955959050	47500	47500	47500	47500	18
369	20241111	144800	1955104050	47500	47500	47500	47500	24
370	20241111	144700	1953964050	47500	47500	47500	47500	18
371	20241111	144600	1953109050	47500	47500	47500	47500	12
372	20241111	144500	1952539050	47500	47450	47800	47450	31
373	20241111	144400	1951065850	47500	47500	47550	47500	11
374	20241111	144300	1950543300	47500	47450	47500	47450	15
375	20241111	144200	1949831400	47450	47650	47650	47450	307
376	20241111	144100	1935236750	47650	47650	47650	47650	18
377	20241111	144000	1934379050	47650	47650	47650	47650	12
378	20241111	143900	1933807250	47850	47850	47850	47850	7
379	20241111	143800	1933472300	47600	47600	47600	47600	0
380	20241111	143700	1933472300	47600	47600	47600	47600	0
381	20241111	143600	1933472300	47600	47800	47850	47600	92
382	20241111	143500	1929076550	47800	47800	47900	47550	240
383	20241111	143400	1917614350	47850	47550	47850	47550	75
384	20241111	143300	1914034300	47850	47850	47850	47850	0
385	20241111	143200	1914034300	47850	47550	47850	47500	164
386	20241111	143100	1906219300	47550	47750	47750	47550	80
387	20241111	143000	1902409300	47750	47900	47900	47750	51
388	20241111	142900	1899969400	47900	47700	47900	47700	162
389	20241111	142800	1892215500	47850	47750	47850	47750	55
390	20241111	142700	1889588850	47750	47650	47750	47500	128
391	20241111	142600	1883483650	47650	47500	47650	47450	412
392	20241111	142500	1863903650	47500	47500	47500	47450	105
393	20241111	142400	1858916350	47450	47450	47450	47450	67
394	20241111	142300	1855737200	47500	47500	47500	47500	4
395	20241111	142200	1855547200	47450	47400	47450	47400	72
396	20241111	142100	1852131100	47400	47400	47450	47400	19
397	20241111	142000	1851230400	47450	47400	47450	47400	13
398	20241111	141900	1850614150	47400	47450	47450	47400	113
399	20241111	141800	1845257900	47400	47400	47400	47400	19
400	20241111	141700	1844357300	47400	47500	47500	47400	242
401	20241111	141600	1832875450	47450	47450	47450	47450	12
402	20241111	141500	1832306050	47450	47450	47450	47450	14
403	20241111	141400	1831641750	47450	47450	47500	47450	20
404	20241111	141300	1830692700	47450	47450	47500	47450	34
405	20241111	141200	1829078900	47450	47450	47450	47450	75
406	20241111	141100	1825520150	47450	47500	47500	47450	52
407	20241111	141000	1823052500	47500	47500	47500	47500	11
408	20241111	140900	1822530000	47500	47450	47500	47450	15
409	20241111	140800	1821817900	47500	47450	47500	47450	14
410	20241111	140700	1821153450	47450	47450	47450	47450	56
411	20241111	140600	1818496250	47450	47450	47450	47450	11
412	20241111	140500	1817974300	47450	47500	47500	47450	35
413	20241111	140400	1816312800	47450	47500	47500	47450	2
414	20241111	140300	1816217850	47500	47450	47500	47450	67
415	20241111	140200	1813035650	47450	47450	47450	47450	18
416	20241111	140100	1812181550	47450	47450	47450	47450	22
417	20241111	140000	1811137650	47450	47450	47450	47450	111
418	20241111	135900	1805870700	47450	47450	47500	47450	40
419	20241111	135800	1803972500	47450	47450	47450	47450	22
420	20241111	135700	1802928600	47450	47450	47500	47450	61
421	20241111	135600	1800033600	47500	47450	47500	47450	114
422	20241111	135500	1794624100	47450	47450	47450	47450	31
423	20241111	135400	1793153150	47450	47500	47500	47450	309
424	20241111	135300	1778489750	47500	47500	47500	47500	4
425	20241111	135200	1778299750	47500	47500	47500	47450	39
426	20241111	135100	1776448050	47500	47500	47500	47450	34
427	20241111	135000	1774833100	47500	47500	47500	47450	8
428	20241111	134900	1774453150	47500	47500	47500	47500	1
429	20241111	134800	1774405650	47500	47500	47500	47500	231
430	20241111	134700	1763433150	47500	47500	47500	47400	486
431	20241111	134600	1740356450	47400	47450	47450	47400	32
432	20241111	134500	1738838850	47450	47400	47500	47400	177
433	20241111	134400	1730440250	47400	47550	47550	47400	1141
434	20241111	134300	1676252000	47550	47550	47550	47550	12
435	20241111	134200	1675681400	47550	47600	47600	47550	269
436	20241111	134100	1662879000	47600	47600	47650	47600	95
437	20241111	134000	1658355850	47650	47600	47650	47600	13
438	20241111	133900	1657737000	47600	47600	47600	47600	151
439	20241111	133800	1650549400	47600	47600	47600	47600	10
440	20241111	133700	1650073400	47650	47650	47650	47650	0
441	20241111	133600	1650073400	47650	47750	47750	47650	44
442	20241111	133500	1647976200	47700	47650	47700	47650	105
443	20241111	133400	1642972450	47650	47650	47650	47650	30
444	20241111	133300	1641542950	47650	47850	47850	47650	17
445	20241111	133200	1640731500	47900	47900	47900	47900	1
446	20241111	133100	1640683600	47700	47800	47800	47650	656
447	20241111	133000	1609391650	47800	47800	47800	47800	19
448	20241111	132900	1608483450	47750	47750	47750	47700	60
449	20241111	132800	1605618700	47750	47750	47750	47750	76
450	20241111	132700	1601989700	47750	47800	47950	47750	142
451	20241111	132600	1595202800	47950	47850	47950	47850	131
452	20241111	132500	1588928750	47950	47950	47950	47850	66
453	20241111	132400	1585769550	47950	47850	47950	47800	377
454	20241111	132300	1567718600	47800	47550	47800	47550	76
455	20241111	132200	1564087900	47550	47550	47550	47550	33
456	20241111	132100	1562518750	47550	47550	47550	47550	12
457	20241111	132000	1561948150	47550	47550	47550	47550	12
458	20241111	131900	1561377550	47550	47550	47550	47550	12
459	20241111	131800	1560806950	47550	47550	47550	47550	15
460	20241111	131700	1560093700	47600	47700	47700	47600	12
461	20241111	131600	1559521400	47700	47750	47750	47700	12
462	20241111	131500	1558948750	47750	47750	47750	47750	6
463	20241111	131400	1558662250	47750	47600	47750	47600	63
464	20241111	131300	1555654300	47750	47750	47750	47750	5
465	20241111	131200	1555415550	47750	47850	47850	47750	35
466	20241111	131100	1553741300	47850	47800	47850	47500	1374
467	20241111	131000	1488312950	47800	47800	47800	47800	11
468	20241111	130900	1487787150	47750	47800	47800	47750	34
469	20241111	130800	1486162850	47850	47800	47850	47800	66
470	20241111	130700	1483005050	47800	47800	47800	47800	8
471	20241111	130600	1482622650	47800	47800	47800	47800	8
472	20241111	130500	1482240250	47800	47800	47800	47800	75
473	20241111	130400	1478655250	47750	47750	47800	47750	77
474	20241111	130300	1474978400	47750	47750	47750	47750	7
475	20241111	130200	1474644150	47750	47750	47800	47750	15
476	20241111	130100	1473927850	47750	47800	47800	47750	12
477	20241111	130000	1473354800	47750	47750	47800	47750	20
478	20241111	125900	1472399700	47800	47900	47900	47800	2
479	20241111	125800	1472304000	47900	47900	47900	47900	5
480	20241111	125700	1472064500	47900	47900	47900	47900	4
481	20241111	125600	1471872900	47900	47850	47900	47850	11
482	20241111	125500	1471346100	47900	47700	47900	47700	68
483	20241111	125400	1468093550	47700	47750	47750	47700	190
484	20241111	125300	1459021550	47750	47750	47750	47750	3
485	20241111	125200	1458878300	47750	47800	47800	47750	20
486	20241111	125100	1457923200	47750	47750	47750	47750	1
487	20241111	125000	1457875450	47750	47750	47750	47750	3
488	20241111	124900	1457732200	47750	47850	47850	47700	53
489	20241111	124800	1455203150	47850	47800	47850	47800	40
490	20241111	124700	1453289900	47600	47750	47800	47600	102
491	20241111	124600	1448421650	47800	47550	47800	47550	132
492	20241111	124500	1442118050	47550	47550	47550	47550	16
493	20241111	124400	1441357250	47550	47600	47600	47550	10
494	20241111	124300	1440881600	47600	47550	47700	47550	10
495	20241111	124200	1440405800	47550	47550	47550	47550	12
496	20241111	124100	1439835200	47550	47550	47550	47550	6
497	20241111	124000	1439549900	47550	47600	47750	47550	72
498	20241111	123900	1436114000	47600	47600	47600	47600	9
499	20241111	123800	1435685600	47600	47550	47600	47550	12
500	20241111	123700	1435114700	47550	47600	47600	47550	62
501	20241111	123600	1432163800	47600	47600	47600	47600	6
502	20241111	123500	1431878200	47600	47600	47600	47600	12
503	20241111	123400	1431307000	47600	47650	47650	47600	6
504	20241111	123300	1431021350	47650	47700	47700	47550	481
505	20241111	123200	1408114500	47750	47750	47750	47750	0
506	20241111	123100	1408114500	47750	47800	47800	47700	37
507	20241111	123000	1406346250	47800	47800	47800	47800	0
508	20241111	122900	1406346250	47800	47800	47800	47800	76
509	20241111	122800	1402713450	47700	47700	47700	47700	0
510	20241111	122700	1402713450	47700	47700	47700	47700	7
511	20241111	122600	1402379550	47700	47700	47700	47700	20
512	20241111	122500	1401425550	47700	47800	47800	47700	8
513	20241111	122400	1401043850	47800	47850	47850	47800	106
514	20241111	122300	1395976950	47850	47850	47900	47850	433
515	20241111	122200	1375255650	47850	47750	47850	47750	41
516	20241111	122100	1373296800	47750	47650	47750	47650	50
517	20241111	122000	1370911000	47650	47650	47650	47650	55
518	20241111	121900	1368290250	47650	47650	47650	47650	0
519	20241111	121800	1368290250	47650	47700	47700	47650	32
520	20241111	121700	1366763950	47700	47700	47700	47700	52
521	20241111	121600	1364283550	47700	47650	47700	47600	203
522	20241111	121500	1354613450	47650	47650	47650	47650	177
523	20241111	121400	1346179400	47650	47700	47700	47650	187
524	20241111	121300	1337264400	47700	47700	47700	47700	41
525	20241111	121200	1335308700	47700	47750	47750	47700	154
526	20241111	121100	1327962800	47750	47750	47750	47700	412
527	20241111	121000	1308290450	47750	47750	47750	47750	42
528	20241111	120900	1306284950	47750	47750	47750	47750	0
529	20241111	120800	1306284950	47750	47750	47750	47750	15
530	20241111	120700	1305568700	47750	47800	47850	47750	66
531	20241111	120600	1302412750	47800	47800	47800	47800	120
532	20241111	120500	1296676750	47800	47750	47800	47750	109
533	20241111	120400	1291470000	47800	47800	47800	47800	3
534	20241111	120300	1291326600	47800	47800	47800	47750	85
535	20241111	120200	1287265300	47800	47800	47850	47750	197
536	20241111	120100	1277849000	47800	47800	47800	47800	0
537	20241111	120000	1277849000	47800	47850	47850	47800	9
538	20241111	115900	1277418650	47850	47900	47900	47850	49
539	20241111	115800	1275073100	47900	47950	47950	47900	4
540	20241111	115700	1274881450	47950	47950	47950	47950	57
541	20241111	115600	1272148300	47950	47800	47950	47800	141
542	20241111	115500	1265399850	47800	47800	47850	47800	30
543	20241111	115400	1263965350	47850	47850	47850	47800	16
544	20241111	115300	1263200050	47850	47800	47850	47800	22
545	20241111	115200	1262148100	47800	47900	47900	47800	435
546	20241111	115100	1241337750	47900	47900	47900	47900	35
547	20241111	115000	1239661250	47900	47900	47950	47900	419
548	20241111	114900	1219591100	47950	48050	48050	47950	934
549	20241111	114800	1174772550	48000	48000	48000	48000	131
550	20241111	114700	1168484550	48050	48000	48050	48000	12
551	20241111	114600	1167908250	48000	48000	48000	48000	6
552	20241111	114500	1167620250	48000	48050	48050	48000	8
553	20241111	114400	1167236150	48050	48050	48050	48050	3
554	20241111	114300	1167092000	48050	48050	48050	48050	20
555	20241111	114200	1166131000	48050	48000	48050	48000	38
556	20241111	114100	1164305450	48000	48000	48000	48000	43
557	20241111	114000	1162241450	48000	48000	48000	48000	22
558	20241111	113900	1161185450	48000	48050	48050	48000	197
559	20241111	113800	1151720050	48050	48100	48100	48050	23
560	20241111	113700	1150614750	48100	48100	48100	48100	13
561	20241111	113600	1149989450	48100	48100	48100	48100	41
562	20241111	113500	1148017350	48100	48100	48100	48100	36
563	20241111	113400	1146285750	48100	48100	48100	48100	41
564	20241111	113300	1144313650	48050	48100	48150	48050	96
565	20241111	113200	1139698700	48100	48150	48150	48100	18
566	20241111	113100	1138832650	48150	48100	48150	48100	71
567	20241111	113000	1135415800	48100	48100	48100	48100	18
568	20241111	112900	1134550000	48100	48100	48100	48050	29
569	20241111	112800	1133155400	48050	48050	48050	48050	12
570	20241111	112700	1132578800	48050	48050	48050	48050	6
571	20241111	112600	1132290500	48050	48100	48150	48050	56
572	20241111	112500	1129597950	48150	48050	48150	48050	40
573	20241111	112400	1127675350	48150	48150	48150	48050	101
574	20241111	112300	1122818850	48150	48100	48150	48100	9
575	20241111	112200	1122385800	48100	48100	48150	48100	179
576	20241111	112100	1113775800	48150	48200	48200	48100	12
577	20241111	112000	1113198100	48100	48100	48100	48100	111
578	20241111	111900	1107859000	48100	48150	48150	48100	16
579	20241111	111800	1107088800	48150	48150	48150	48150	10
580	20241111	111700	1106607300	48150	48150	48150	48100	99
581	20241111	111600	1101843450	48150	48150	48150	48150	12
582	20241111	111500	1101265650	48150	48200	48200	48150	33
583	20241111	111400	1099675650	48150	48150	48150	48150	10
584	20241111	111300	1099194150	48200	48200	48200	48200	40
585	20241111	111200	1097266150	48150	48200	48200	48150	25
586	20241111	111100	1096061350	48200	48200	48200	48200	12
587	20241111	111000	1095482950	48200	48200	48250	48200	20
588	20241111	110900	1094518850	48200	48250	48250	48200	55
589	20241111	110800	1091867550	48200	48200	48200	48200	0
590	20241111	110700	1091867550	48200	48200	48200	48200	2
591	20241111	110600	1091771150	48350	48350	48350	48350	8
592	20241111	110500	1091384350	48350	48350	48350	48350	9
593	20241111	110400	1090949200	48350	48200	48350	48150	75
594	20241111	110300	1087329100	48150	48150	48150	48150	12
595	20241111	110200	1086751300	48150	48200	48200	48150	8
596	20241111	110100	1086365950	48300	48300	48300	48300	68
597	20241111	110000	1083081550	48300	48300	48300	48300	0
598	20241111	105900	1083081550	48300	48300	48300	48300	21
599	20241111	105800	1082067250	48400	48400	48400	48400	0
600	20241111	105700	1082067250	48400	48150	48400	48150	115
601	20241111	105600	1076513550	48150	48150	48150	48150	12
602	20241111	105500	1075935750	48150	48200	48200	48150	80
603	20241111	105400	1072083600	48200	48200	48200	48150	107
604	20241111	105300	1066926400	48150	48150	48250	48150	188
605	20241111	105200	1057856450	48200	48300	48300	48150	103
606	20241111	105100	1052889550	48300	48300	48300	48300	22
607	20241111	105000	1051826950	48300	48400	48400	48300	24
608	20241111	104900	1050665800	48450	48450	48450	48450	9
609	20241111	104800	1050229750	48450	48450	48450	48450	18
610	20241111	104700	1049357650	48450	48400	48450	48400	23
611	20241111	104600	1048244200	48500	48500	48500	48500	23
612	20241111	104500	1047128700	48550	48500	48550	48500	11
613	20241111	104400	1046595150	48500	48500	48500	48500	0
614	20241111	104300	1046595150	48500	48500	48500	48500	0
615	20241111	104200	1046595150	48500	48250	48500	48250	242
616	20241111	104100	1034863050	48250	48300	48300	48250	498
617	20241111	104000	1010810850	48300	48300	48300	48300	0
618	20241111	103900	1010810850	48300	48300	48300	48300	12
619	20241111	103800	1010231250	48300	48300	48300	48300	16
620	20241111	103700	1009458450	48300	48200	48300	48200	76
621	20241111	103600	1005791700	48150	48200	48200	48150	9
622	20241111	103500	1005358250	48150	48250	48250	48150	30
623	20241111	103400	1003912050	48250	48250	48250	48200	51
624	20241111	103300	1001451450	48200	48200	48200	48150	25
625	20241111	103200	1000246950	48150	48200	48300	48150	164
626	20241111	103100	992342250	48300	48300	48300	48300	15
627	20241111	103000	991617750	48200	48200	48300	48200	51
628	20241111	102900	989159250	48200	48250	48250	48200	12
629	20241111	102800	988580750	48250	48250	48250	48200	37
630	20241111	102700	986796400	48200	48300	48300	48200	65
631	20241111	102600	983658050	48300	48200	48300	48200	30
632	20241111	102500	982209550	48300	48300	48300	48300	25
633	20241111	102400	981002050	48200	48250	48250	48200	84
634	20241111	102300	976952200	48250	48300	48400	48250	159
635	20241111	102200	969272350	48300	48300	48300	48300	4
636	20241111	102100	969079150	48300	48250	48300	48250	155
637	20241111	102000	961599700	48250	48400	48400	48250	92
638	20241111	101900	957152200	48500	48500	48500	48500	11
639	20241111	101800	956618700	48500	48400	48500	48400	96
640	20241111	101700	951971300	48400	48400	48400	48350	5
641	20241111	101600	951729350	48400	48350	48400	48350	16
642	20241111	101500	950955700	48350	48400	48600	48350	70
643	20241111	101400	947560700	48400	48500	48600	48400	139
644	20241111	101300	940814350	48400	48200	48400	48200	45
645	20241111	101200	938640250	48200	48300	48300	48200	39
646	20241111	101100	936757450	48000	48300	48300	48000	115
647	20241111	101000	931207100	48300	48000	48300	47900	466
648	20241111	100900	908792950	48000	47900	48000	47900	434
649	20241111	100800	887964600	47900	47950	47950	47900	19
650	20241111	100700	887054100	47950	48000	48050	47950	585
651	20241111	100600	858990750	48000	48050	48050	48000	63
652	20241111	100500	855966150	48100	48100	48100	48100	65
653	20241111	100400	852839650	48050	48000	48050	48000	182
654	20241111	100300	844100900	48000	48050	48100	48000	811
655	20241111	100200	805161350	48150	48200	48200	48050	1069
656	20241111	100100	753690050	48200	48200	48250	48200	85
657	20241111	100000	749591950	48200	48200	48200	48200	27
658	20241111	095900	748290550	48200	48250	48300	48200	190
659	20241111	095800	739122850	48250	48250	48300	48250	125
660	20241111	095700	733090850	48300	48300	48300	48250	16
661	20241111	095600	732318300	48250	48250	48300	48250	70
662	20241111	095500	728940450	48250	48250	48450	48250	320
663	20241111	095400	713488000	48250	48250	48300	48250	41
664	20241111	095300	711509050	48250	48250	48250	48250	61
665	20241111	095200	708565800	48300	48300	48300	48250	288
666	20241111	095100	694655700	48300	48350	48350	48300	123
667	20241111	095000	688709250	48350	48350	48350	48350	33
668	20241111	094900	687113700	48350	48350	48350	48350	34
669	20241111	094800	685469800	48350	48500	48500	48350	45
670	20241111	094700	683293450	48550	48550	48550	48350	13
671	20241111	094600	682663300	48550	48300	48550	48300	127
672	20241111	094500	676515250	48300	48400	48550	48300	150
673	20241111	094400	669266800	48350	48400	48400	48300	196
674	20241111	094300	659799200	48400	48350	48400	48300	90
675	20241111	094200	655445800	48300	48400	48400	48300	161
676	20241111	094100	647667200	48400	48400	48400	48350	29
677	20241111	094000	646264350	48350	48400	48450	48350	310
678	20241111	093900	631269550	48400	48350	48400	48350	64
679	20241111	093800	628174450	48300	48300	48350	48300	70
680	20241111	093700	624790450	48350	48450	48450	48300	424
681	20241111	093600	604268650	48450	48500	48500	48450	100
682	20241111	093500	599419700	48500	48450	48550	48450	58
683	20241111	093400	596609150	48450	48450	48700	48450	91
684	20241111	093300	592195900	48450	48450	48700	48450	14
685	20241111	093200	591515850	48450	48500	48700	48450	245
686	20241111	093100	579632050	48500	48650	48650	48500	876
687	20241111	093000	537092800	48600	48650	48700	48600	462
688	20241111	092900	514616050	48650	48750	48750	48650	215
689	20241111	092800	504146350	48700	48750	48750	48700	185
690	20241111	092700	495136150	48750	48750	48800	48750	34
691	20241111	092600	493478500	48700	48700	48750	48700	118
692	20241111	092500	487728650	48750	48750	48750	48700	149
693	20241111	092400	480469650	48700	48800	48800	48650	609
694	20241111	092300	450789550	48800	48800	48800	48800	190
695	20241111	092200	441517550	48850	48900	49000	48800	440
696	20241111	092100	420004100	48900	49100	49300	48900	1405
697	20241111	092000	351133850	49100	49300	49300	49100	109
698	20241111	091900	345777200	49150	49150	49150	49150	25
699	20241111	091800	344548450	49150	49150	49200	49100	424
700	20241111	091700	323712350	49150	49100	49150	49100	44
701	20241111	091600	321550650	49100	49100	49150	49100	52
702	20241111	091500	318997200	49100	49250	49400	49100	1063
703	20241111	091400	266751050	49150	49200	49250	49100	140
704	20241111	091300	259868200	49100	49250	49250	49100	232
705	20241111	091200	248460150	49200	49250	49250	49150	184
706	20241111	091100	239407550	49200	49150	49250	49150	57
707	20241111	091000	236603400	49150	49250	49250	49150	94
708	20241111	090900	231982450	49400	49300	49400	49250	671
709	20241111	090800	198917600	49250	49250	49250	49100	113
710	20241111	090700	193356900	49200	49400	49400	49100	198
711	20241111	090600	183606500	49400	49550	49600	49400	354
712	20241111	090500	166077500	49550	49650	49650	49550	290
713	20241111	090400	151703200	49700	49750	49750	49700	830
714	20241111	090300	110446100	49750	49750	49900	49700	71
715	20241111	090200	106911850	49750	50100	50400	49750	617
716	20241111	090100	76091200	50400	50300	50800	50200	788
717	20241111	090000	36454700	50300	50200	50800	50200	726