KissMeData/487570/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	212900	191907000	35750	35750	35750	35750	118
3	20241114	212800	191907000	35750	35750	35750	35750	0
4	20241114	212700	191907000	35750	35750	35750	35750	0
5	20241114	212600	191907000	35750	35750	35750	35750	0
6	20241114	212500	191907000	35750	35750	35750	35750	0
7	20241114	212400	191907000	35750	35750	35750	35750	0
8	20241114	212300	191907000	35750	35750	35750	35750	0
9	20241114	212200	191907000	35750	35750	35750	35750	0
10	20241114	212100	191907000	35750	35750	35750	35750	0
11	20241114	212000	191907000	35750	35750	35750	35750	0
12	20241114	211900	191907000	35750	35750	35750	35750	0
13	20241114	211800	191907000	35750	35750	35750	35750	0
14	20241114	211700	191907000	35750	35750	35750	35750	0
15	20241114	211600	191907000	35750	35750	35750	35750	0
16	20241114	211500	191907000	35750	35750	35750	35750	0
17	20241114	211400	191907000	35750	35750	35750	35750	0
18	20241114	211300	191907000	35750	35750	35750	35750	0
19	20241114	211200	191907000	35750	35750	35750	35750	0
20	20241114	211100	191907000	35750	35750	35750	35750	0
21	20241114	211000	191907000	35750	35750	35750	35750	0
22	20241114	210900	191907000	35750	35750	35750	35750	0
23	20241114	210800	191907000	35750	35750	35750	35750	0
24	20241114	210700	191907000	35750	35750	35750	35750	0
25	20241114	210600	191907000	35750	35750	35750	35750	0
26	20241114	210500	191907000	35750	35750	35750	35750	0
27	20241114	210400	191907000	35750	35750	35750	35750	0
28	20241114	210300	191907000	35750	35750	35750	35750	0
29	20241114	210200	191907000	35750	35750	35750	35750	0
30	20241114	210100	191907000	35750	35750	35750	35750	0
31	20241114	210000	191907000	35750	35750	35750	35750	0
32	20241114	205900	191907000	35750	35750	35750	35750	118
33	20241114	205800	191907000	35750	35750	35750	35750	0
34	20241114	205700	191907000	35750	35750	35750	35750	0
35	20241114	205600	191907000	35750	35750	35750	35750	0
36	20241114	205500	191907000	35750	35750	35750	35750	0
37	20241114	205400	191907000	35750	35750	35750	35750	0
38	20241114	205300	191907000	35750	35750	35750	35750	0
39	20241114	205200	191907000	35750	35750	35750	35750	0
40	20241114	205100	191907000	35750	35750	35750	35750	0
41	20241114	205000	191907000	35750	35750	35750	35750	0
42	20241114	204900	191907000	35750	35750	35750	35750	0
43	20241114	204800	191907000	35750	35750	35750	35750	0
44	20241114	204700	191907000	35750	35750	35750	35750	0
45	20241114	204600	191907000	35750	35750	35750	35750	0
46	20241114	204500	191907000	35750	35750	35750	35750	0
47	20241114	204400	191907000	35750	35750	35750	35750	0
48	20241114	204300	191907000	35750	35750	35750	35750	0
49	20241114	204200	191907000	35750	35750	35750	35750	0
50	20241114	204100	191907000	35750	35750	35750	35750	0
51	20241114	204000	191907000	35750	35750	35750	35750	0
52	20241114	203900	191907000	35750	35750	35750	35750	0
53	20241114	203800	191907000	35750	35750	35750	35750	0
54	20241114	203700	191907000	35750	35750	35750	35750	0
55	20241114	203600	191907000	35750	35750	35750	35750	0
56	20241114	203500	191907000	35750	35750	35750	35750	0
57	20241114	203400	191907000	35750	35750	35750	35750	0
58	20241114	203300	191907000	35750	35750	35750	35750	0
59	20241114	203200	191907000	35750	35750	35750	35750	0
60	20241114	203100	191907000	35750	35750	35750	35750	0
61	20241114	203000	191907000	35750	35750	35750	35750	0
62	20241114	202900	191907000	35750	35750	35750	35750	118
63	20241114	202800	191907000	35750	35750	35750	35750	0
64	20241114	202700	191907000	35750	35750	35750	35750	0
65	20241114	202600	191907000	35750	35750	35750	35750	0
66	20241114	202500	191907000	35750	35750	35750	35750	0
67	20241114	202400	191907000	35750	35750	35750	35750	0
68	20241114	202300	191907000	35750	35750	35750	35750	0
69	20241114	202200	191907000	35750	35750	35750	35750	0
70	20241114	202100	191907000	35750	35750	35750	35750	0
71	20241114	202000	191907000	35750	35750	35750	35750	0
72	20241114	201900	191907000	35750	35750	35750	35750	0
73	20241114	201800	191907000	35750	35750	35750	35750	0
74	20241114	201700	191907000	35750	35750	35750	35750	0
75	20241114	201600	191907000	35750	35750	35750	35750	0
76	20241114	201500	191907000	35750	35750	35750	35750	0
77	20241114	201400	191907000	35750	35750	35750	35750	0
78	20241114	201300	191907000	35750	35750	35750	35750	0
79	20241114	201200	191907000	35750	35750	35750	35750	0
80	20241114	201100	191907000	35750	35750	35750	35750	0
81	20241114	201000	191907000	35750	35750	35750	35750	0
82	20241114	200900	191907000	35750	35750	35750	35750	0
83	20241114	200800	191907000	35750	35750	35750	35750	0
84	20241114	200700	191907000	35750	35750	35750	35750	0
85	20241114	200600	191907000	35750	35750	35750	35750	0
86	20241114	200500	191907000	35750	35750	35750	35750	0
87	20241114	200400	191907000	35750	35750	35750	35750	0
88	20241114	200300	191907000	35750	35750	35750	35750	0
89	20241114	200200	191907000	35750	35750	35750	35750	0
90	20241114	200100	191907000	35750	35750	35750	35750	0
91	20241114	200000	191907000	35750	35750	35750	35750	0
92	20241114	195900	191907000	35750	35750	35750	35750	118
93	20241114	195800	191907000	35750	35750	35750	35750	0
94	20241114	195700	191907000	35750	35750	35750	35750	0
95	20241114	195600	191907000	35750	35750	35750	35750	0
96	20241114	195500	191907000	35750	35750	35750	35750	0
97	20241114	195400	191907000	35750	35750	35750	35750	0
98	20241114	195300	191907000	35750	35750	35750	35750	0
99	20241114	195200	191907000	35750	35750	35750	35750	0
100	20241114	195100	191907000	35750	35750	35750	35750	0
101	20241114	195000	191907000	35750	35750	35750	35750	0
102	20241114	194900	191907000	35750	35750	35750	35750	0
103	20241114	194800	191907000	35750	35750	35750	35750	0
104	20241114	194700	191907000	35750	35750	35750	35750	0
105	20241114	194600	191907000	35750	35750	35750	35750	0
106	20241114	194500	191907000	35750	35750	35750	35750	0
107	20241114	194400	191907000	35750	35750	35750	35750	0
108	20241114	194300	191907000	35750	35750	35750	35750	0
109	20241114	194200	191907000	35750	35750	35750	35750	0
110	20241114	194100	191907000	35750	35750	35750	35750	0
111	20241114	194000	191907000	35750	35750	35750	35750	0
112	20241114	193900	191907000	35750	35750	35750	35750	0
113	20241114	193800	191907000	35750	35750	35750	35750	0
114	20241114	193700	191907000	35750	35750	35750	35750	0
115	20241114	193600	191907000	35750	35750	35750	35750	0
116	20241114	193500	191907000	35750	35750	35750	35750	0
117	20241114	193400	191907000	35750	35750	35750	35750	0
118	20241114	193300	191907000	35750	35750	35750	35750	0
119	20241114	193200	191907000	35750	35750	35750	35750	0
120	20241114	193100	191907000	35750	35750	35750	35750	0
121	20241114	193000	191907000	35750	35750	35750	35750	0
122	20241114	192900	191907000	35750	35750	35750	35750	118
123	20241114	192800	191907000	35750	35750	35750	35750	0
124	20241114	192700	191907000	35750	35750	35750	35750	0
125	20241114	192600	191907000	35750	35750	35750	35750	0
126	20241114	192500	191907000	35750	35750	35750	35750	0
127	20241114	192400	191907000	35750	35750	35750	35750	0
128	20241114	192300	191907000	35750	35750	35750	35750	0
129	20241114	192200	191907000	35750	35750	35750	35750	0
130	20241114	192100	191907000	35750	35750	35750	35750	0
131	20241114	192000	191907000	35750	35750	35750	35750	0
132	20241114	191900	191907000	35750	35750	35750	35750	0
133	20241114	191800	191907000	35750	35750	35750	35750	0
134	20241114	191700	191907000	35750	35750	35750	35750	0
135	20241114	191600	191907000	35750	35750	35750	35750	0
136	20241114	191500	191907000	35750	35750	35750	35750	0
137	20241114	191400	191907000	35750	35750	35750	35750	0
138	20241114	191300	191907000	35750	35750	35750	35750	0
139	20241114	191200	191907000	35750	35750	35750	35750	0
140	20241114	191100	191907000	35750	35750	35750	35750	0
141	20241114	191000	191907000	35750	35750	35750	35750	0
142	20241114	190900	191907000	35750	35750	35750	35750	0
143	20241114	190800	191907000	35750	35750	35750	35750	0
144	20241114	190700	191907000	35750	35750	35750	35750	0
145	20241114	190600	191907000	35750	35750	35750	35750	0
146	20241114	190500	191907000	35750	35750	35750	35750	0
147	20241114	190400	191907000	35750	35750	35750	35750	0
148	20241114	190300	191907000	35750	35750	35750	35750	0
149	20241114	190200	191907000	35750	35750	35750	35750	0
150	20241114	190100	191907000	35750	35750	35750	35750	0
151	20241114	190000	191907000	35750	35750	35750	35750	0
152	20241114	185900	191907000	35750	35750	35750	35750	118
153	20241114	185800	191907000	35750	35750	35750	35750	0
154	20241114	185700	191907000	35750	35750	35750	35750	0
155	20241114	185600	191907000	35750	35750	35750	35750	0
156	20241114	185500	191907000	35750	35750	35750	35750	0
157	20241114	185400	191907000	35750	35750	35750	35750	0
158	20241114	185300	191907000	35750	35750	35750	35750	0
159	20241114	185200	191907000	35750	35750	35750	35750	0
160	20241114	185100	191907000	35750	35750	35750	35750	0
161	20241114	185000	191907000	35750	35750	35750	35750	0
162	20241114	184900	191907000	35750	35750	35750	35750	0
163	20241114	184800	191907000	35750	35750	35750	35750	0
164	20241114	184700	191907000	35750	35750	35750	35750	0
165	20241114	184600	191907000	35750	35750	35750	35750	0
166	20241114	184500	191907000	35750	35750	35750	35750	0
167	20241114	184400	191907000	35750	35750	35750	35750	0
168	20241114	184300	191907000	35750	35750	35750	35750	0
169	20241114	184200	191907000	35750	35750	35750	35750	0
170	20241114	184100	191907000	35750	35750	35750	35750	0
171	20241114	184000	191907000	35750	35750	35750	35750	0
172	20241114	183900	191907000	35750	35750	35750	35750	0
173	20241114	183800	191907000	35750	35750	35750	35750	0
174	20241114	183700	191907000	35750	35750	35750	35750	0
175	20241114	183600	191907000	35750	35750	35750	35750	0
176	20241114	183500	191907000	35750	35750	35750	35750	0
177	20241114	183400	191907000	35750	35750	35750	35750	0
178	20241114	183300	191907000	35750	35750	35750	35750	0
179	20241114	183200	191907000	35750	35750	35750	35750	0
180	20241114	183100	191907000	35750	35750	35750	35750	0
181	20241114	183000	191907000	35750	35750	35750	35750	0
182	20241114	182900	191907000	35750	35750	35750	35750	118
183	20241114	182800	191907000	35750	35750	35750	35750	0
184	20241114	182700	191907000	35750	35750	35750	35750	0
185	20241114	182600	191907000	35750	35750	35750	35750	0
186	20241114	182500	191907000	35750	35750	35750	35750	0
187	20241114	182400	191907000	35750	35750	35750	35750	0
188	20241114	182300	191907000	35750	35750	35750	35750	0
189	20241114	182200	191907000	35750	35750	35750	35750	0
190	20241114	182100	191907000	35750	35750	35750	35750	0
191	20241114	182000	191907000	35750	35750	35750	35750	0
192	20241114	181900	191907000	35750	35750	35750	35750	0
193	20241114	181800	191907000	35750	35750	35750	35750	0
194	20241114	181700	191907000	35750	35750	35750	35750	0
195	20241114	181600	191907000	35750	35750	35750	35750	0
196	20241114	181500	191907000	35750	35750	35750	35750	0
197	20241114	181400	191907000	35750	35750	35750	35750	0
198	20241114	181300	191907000	35750	35750	35750	35750	0
199	20241114	181200	191907000	35750	35750	35750	35750	0
200	20241114	181100	191907000	35750	35750	35750	35750	0
201	20241114	181000	191907000	35750	35750	35750	35750	0
202	20241114	180900	191907000	35750	35750	35750	35750	0
203	20241114	180800	191907000	35750	35750	35750	35750	0
204	20241114	180700	191907000	35750	35750	35750	35750	0
205	20241114	180600	191907000	35750	35750	35750	35750	0
206	20241114	180500	191907000	35750	35750	35750	35750	0
207	20241114	180400	191907000	35750	35750	35750	35750	0
208	20241114	180300	191907000	35750	35750	35750	35750	0
209	20241114	180200	191907000	35750	35750	35750	35750	0
210	20241114	180100	191907000	35750	35750	35750	35750	0
211	20241114	180000	191907000	35750	35750	35750	35750	0
212	20241114	175900	191907000	35750	35750	35750	35750	118
213	20241114	175800	191907000	35750	35750	35750	35750	0
214	20241114	175700	191907000	35750	35750	35750	35750	0
215	20241114	175600	191907000	35750	35750	35750	35750	0
216	20241114	175500	191907000	35750	35750	35750	35750	0
217	20241114	175400	191907000	35750	35750	35750	35750	0
218	20241114	175300	191907000	35750	35750	35750	35750	0
219	20241114	175200	191907000	35750	35750	35750	35750	0
220	20241114	175100	191907000	35750	35750	35750	35750	0
221	20241114	175000	191907000	35750	35750	35750	35750	0
222	20241114	174900	191907000	35750	35750	35750	35750	0
223	20241114	174800	191907000	35750	35750	35750	35750	0
224	20241114	174700	191907000	35750	35750	35750	35750	0
225	20241114	174600	191907000	35750	35750	35750	35750	0
226	20241114	174500	191907000	35750	35750	35750	35750	0
227	20241114	174400	191907000	35750	35750	35750	35750	0
228	20241114	174300	191907000	35750	35750	35750	35750	0
229	20241114	174200	191907000	35750	35750	35750	35750	0
230	20241114	174100	191907000	35750	35750	35750	35750	0
231	20241114	174000	191907000	35750	35750	35750	35750	0
232	20241114	173900	191907000	35750	35750	35750	35750	0
233	20241114	173800	191907000	35750	35750	35750	35750	0
234	20241114	173700	191907000	35750	35750	35750	35750	0
235	20241114	173600	191907000	35750	35750	35750	35750	0
236	20241114	173500	191907000	35750	35750	35750	35750	0
237	20241114	173400	191907000	35750	35750	35750	35750	0
238	20241114	173300	191907000	35750	35750	35750	35750	0
239	20241114	173200	191907000	35750	35750	35750	35750	0
240	20241114	173100	191907000	35750	35750	35750	35750	0
241	20241114	173000	191907000	35750	35750	35750	35750	0
242	20241114	172900	191907000	35750	35750	35750	35750	118
243	20241114	172800	191907000	35750	35750	35750	35750	0
244	20241114	172700	191907000	35750	35750	35750	35750	0
245	20241114	172600	191907000	35750	35750	35750	35750	0
246	20241114	172500	191907000	35750	35750	35750	35750	0
247	20241114	172400	191907000	35750	35750	35750	35750	0
248	20241114	172300	191907000	35750	35750	35750	35750	0
249	20241114	172200	191907000	35750	35750	35750	35750	0
250	20241114	172100	191907000	35750	35750	35750	35750	0
251	20241114	172000	191907000	35750	35750	35750	35750	0
252	20241114	171900	191907000	35750	35750	35750	35750	0
253	20241114	171800	191907000	35750	35750	35750	35750	0
254	20241114	171700	191907000	35750	35750	35750	35750	0
255	20241114	171600	191907000	35750	35750	35750	35750	0
256	20241114	171500	191907000	35750	35750	35750	35750	0
257	20241114	171400	191907000	35750	35750	35750	35750	0
258	20241114	171300	191907000	35750	35750	35750	35750	0
259	20241114	171200	191907000	35750	35750	35750	35750	0
260	20241114	171100	191907000	35750	35750	35750	35750	0
261	20241114	171000	191907000	35750	35750	35750	35750	0
262	20241114	170900	191907000	35750	35750	35750	35750	0
263	20241114	170800	191907000	35750	35750	35750	35750	0
264	20241114	170700	191907000	35750	35750	35750	35750	0
265	20241114	170600	191907000	35750	35750	35750	35750	0
266	20241114	170500	191907000	35750	35750	35750	35750	0
267	20241114	170400	191907000	35750	35750	35750	35750	0
268	20241114	170300	191907000	35750	35750	35750	35750	0
269	20241114	170200	191907000	35750	35750	35750	35750	0
270	20241114	170100	191907000	35750	35750	35750	35750	0
271	20241114	170000	191907000	35750	35750	35750	35750	0
272	20241114	165900	191907000	35750	35750	35750	35750	118
273	20241114	165800	191907000	35750	35750	35750	35750	0
274	20241114	165700	191907000	35750	35750	35750	35750	0
275	20241114	165600	191907000	35750	35750	35750	35750	0
276	20241114	165500	191907000	35750	35750	35750	35750	0
277	20241114	165400	191907000	35750	35750	35750	35750	0
278	20241114	165300	191907000	35750	35750	35750	35750	0
279	20241114	165200	191907000	35750	35750	35750	35750	0
280	20241114	165100	191907000	35750	35750	35750	35750	0
281	20241114	165000	191907000	35750	35750	35750	35750	0
282	20241114	164900	191907000	35750	35750	35750	35750	0
283	20241114	164800	191907000	35750	35750	35750	35750	0
284	20241114	164700	191907000	35750	35750	35750	35750	0
285	20241114	164600	191907000	35750	35750	35750	35750	0
286	20241114	164500	191907000	35750	35750	35750	35750	0
287	20241114	164400	191907000	35750	35750	35750	35750	0
288	20241114	164300	191907000	35750	35750	35750	35750	0
289	20241114	164200	191907000	35750	35750	35750	35750	0
290	20241114	164100	191907000	35750	35750	35750	35750	0
291	20241114	164000	191907000	35750	35750	35750	35750	0
292	20241114	163900	191907000	35750	35750	35750	35750	0
293	20241114	163800	191907000	35750	35750	35750	35750	0
294	20241114	163700	191907000	35750	35750	35750	35750	0
295	20241114	163600	191907000	35750	35750	35750	35750	0
296	20241114	163500	191907000	35750	35750	35750	35750	0
297	20241114	163400	191907000	35750	35750	35750	35750	0
298	20241114	163300	191907000	35750	35750	35750	35750	0
299	20241114	163200	191907000	35750	35750	35750	35750	0
300	20241114	163100	191907000	35750	35750	35750	35750	0
301	20241114	163000	191907000	35750	35750	35750	35750	118
302	20241114	162900	187688500	35750	35750	35750	35750	0
303	20241114	162800	187688500	35750	35750	35750	35750	0
304	20241114	162700	187688500	35750	35750	35750	35750	0
305	20241114	162600	187688500	35750	35750	35750	35750	0
306	20241114	162500	187688500	35750	35750	35750	35750	0
307	20241114	162400	187688500	35750	35750	35750	35750	0
308	20241114	162300	187688500	35750	35750	35750	35750	0
309	20241114	162200	187688500	35750	35750	35750	35750	0
310	20241114	162100	187688500	35750	35750	35750	35750	0
311	20241114	162000	187688500	35750	35750	35750	35750	0
312	20241114	161900	187688500	35750	35750	35750	35750	2
313	20241114	161800	187617000	35750	35550	35750	35550	10
314	20241114	161700	187259700	35450	35550	35550	35450	89
315	20241114	161600	184100100	35500	35500	35500	35500	0
316	20241114	161500	184100100	35500	35500	35500	35500	0
317	20241114	161400	184100100	35500	35500	35500	35500	0
318	20241114	161300	184100100	35500	35500	35500	35500	0
319	20241114	161200	184100100	35500	35500	35500	35500	0
320	20241114	161100	184100100	35500	35500	35500	35500	0
321	20241114	161000	184100100	35500	35550	35550	35500	70
322	20241114	160900	181614600	35800	35800	35800	35800	0
323	20241114	160800	181614600	35800	35800	35800	35800	0
324	20241114	160700	181614600	35800	35800	35800	35800	1
325	20241114	160600	181578800	35450	35800	35800	35450	103
326	20241114	160500	177921850	35800	35800	35800	35800	0
327	20241114	160400	177921850	35800	35800	35800	35800	0
328	20241114	160300	177921850	35800	35800	35800	35800	0
329	20241114	160200	177921850	35800	35800	35800	35800	1
330	20241114	160100	177886050	35800	35800	35800	35800	0
331	20241114	160000	177886050	35800	35800	35800	35800	1
332	20241114	155900	177850250	35800	35800	35800	35800	2
333	20241114	155800	177778650	35800	35800	35800	35800	1
334	20241114	155700	177742850	35800	35800	35800	35800	12
335	20241114	155600	177313250	35800	35800	35800	35800	0
336	20241114	155500	177313250	35800	35800	35800	35800	1
337	20241114	155400	177277450	35800	35800	35800	35800	1
338	20241114	155300	177241650	35800	35800	35800	35800	1
339	20241114	155200	177205850	35800	35800	35800	35800	2
340	20241114	155100	177134250	35800	35800	35800	35800	1
341	20241114	155000	177098450	35800	35800	35800	35800	1
342	20241114	154900	177062650	35800	35800	35800	35800	1
343	20241114	154800	177026850	35800	35800	35800	35800	2
344	20241114	154700	176955250	35800	35800	35800	35800	1
345	20241114	154600	176919450	35800	35800	35800	35800	1
346	20241114	154500	176883650	35800	35800	35800	35800	2
347	20241114	154400	176812050	35800	35800	35800	35800	1
348	20241114	154300	176776250	35800	35800	35800	35800	1
349	20241114	154200	176740450	35800	35800	35800	35800	1
350	20241114	154100	176704650	35800	35750	35800	35750	141
351	20241114	154000	171663850	35750	35750	35750	35750	1
352	20241114	153900	171628100	35750	35750	35750	35750	1
353	20241114	153800	171592350	35750	35750	35750	35750	2
354	20241114	153700	171520850	35750	35750	35750	35750	2
355	20241114	153600	171449350	35750	35750	35750	35750	1
356	20241114	153500	171413600	35750	35750	35750	35750	1
357	20241114	153400	171377850	35750	35750	35750	35750	1
358	20241114	153300	171342100	35750	35750	35750	35750	2
359	20241114	153200	171270600	35750	35750	35750	35750	1
360	20241114	153100	171234850	35750	35750	35750	35750	1
361	20241114	153000	171199100	35750	35750	35750	35750	1
362	20241114	152900	171163350	35750	35750	35750	35750	2
363	20241114	152800	171091850	35750	35750	35750	35750	1
364	20241114	152700	171056100	35750	35750	35750	35750	1
365	20241114	152600	171020350	35750	35750	35750	35750	1
366	20241114	152500	170984600	35750	35750	35750	35750	2
367	20241114	152400	170913100	35500	35750	35750	35500	41
368	20241114	152300	169457300	35750	35600	35750	35600	57
369	20241114	152200	167427950	35600	35600	35600	35600	4
370	20241114	152100	167285550	35500	35500	35500	35500	0
371	20241114	152000	167285550	35500	35500	35500	35500	0
372	20241114	151900	167285550	35500	35500	35600	35500	12
373	20241114	151800	166858750	35500	35500	35500	35500	0
374	20241114	151700	166858750	35500	35500	35500	35500	0
375	20241114	151600	166858750	35500	35500	35500	35500	0
376	20241114	151500	166858750	35500	35500	35500	35500	0
377	20241114	151400	166858750	35500	35500	35500	35500	6
378	20241114	151300	166645750	35500	35500	35500	35500	10
379	20241114	151200	166290750	35500	35500	35500	35500	0
380	20241114	151100	166290750	35500	35500	35500	35500	3
381	20241114	151000	166184250	35500	35500	35500	35500	1
382	20241114	150900	166148750	35450	35450	35450	35450	2
383	20241114	150800	166077850	35500	35500	35500	35500	22
384	20241114	150700	165296850	35500	35600	35600	35500	38
385	20241114	150600	163946550	35600	35600	35600	35600	1
386	20241114	150500	163910950	35600	35600	35600	35600	13
387	20241114	150400	163448150	35600	35600	35600	35600	1
388	20241114	150300	163412550	35500	35500	35500	35500	0
389	20241114	150200	163412550	35500	35500	35500	35500	0
390	20241114	150100	163412550	35500	35500	35500	35500	0
391	20241114	150000	163412550	35500	35500	35500	35500	0
392	20241114	145900	163412550	35500	35500	35500	35500	0
393	20241114	145800	163412550	35500	35500	35500	35500	0
394	20241114	145700	163412550	35500	35500	35500	35500	4
395	20241114	145600	163270550	35500	35500	35500	35500	4
396	20241114	145500	163128550	35500	35500	35500	35500	3
397	20241114	145400	163022050	35500	35500	35500	35500	0
398	20241114	145300	163022050	35500	35500	35500	35500	0
399	20241114	145200	163022050	35500	35500	35500	35500	0
400	20241114	145100	163022050	35500	35500	35500	35500	0
401	20241114	145000	163022050	35500	35550	35550	35500	40
402	20241114	144900	161601800	35600	35600	35600	35600	0
403	20241114	144800	161601800	35600	35600	35600	35600	1
404	20241114	144700	161566200	35600	35600	35600	35600	0
405	20241114	144600	161566200	35600	35600	35600	35600	1
406	20241114	144500	161530600	35550	35600	35600	35550	3
407	20241114	144400	161423850	35600	35600	35600	35600	63
408	20241114	144300	159181050	35600	35600	35600	35600	0
409	20241114	144200	159181050	35600	35600	35600	35600	0
410	20241114	144100	159181050	35600	35700	35700	35600	102
411	20241114	144000	155547350	35700	35700	35700	35700	0
412	20241114	143900	155547350	35700	35700	35700	35700	5
413	20241114	143800	155368850	35700	35700	35700	35700	0
414	20241114	143700	155368850	35700	35700	35700	35700	0
415	20241114	143600	155368850	35700	35700	35700	35700	0
416	20241114	143500	155368850	35700	35700	35700	35700	3
417	20241114	143400	155261750	35700	35700	35700	35700	5
418	20241114	143300	155083250	35650	35650	35650	35650	2
419	20241114	143200	155011950	35750	35750	35750	35750	1
420	20241114	143100	154976200	35650	35650	35650	35650	0
421	20241114	143000	154976200	35650	35650	35650	35650	1
422	20241114	142900	154940550	35700	35700	35700	35700	28
423	20241114	142800	153940950	35750	35750	35750	35750	0
424	20241114	142700	153940950	35750	35750	35750	35750	1
425	20241114	142600	153905200	35750	35750	35750	35750	0
426	20241114	142500	153905200	35750	35800	35800	35750	8
427	20241114	142400	153619150	35800	35800	35800	35800	0
428	20241114	142300	153619150	35800	35800	35800	35800	0
429	20241114	142200	153619150	35800	35800	35800	35800	0
430	20241114	142100	153619150	35800	35800	35800	35800	0
431	20241114	142000	153619150	35800	35800	35800	35800	0
432	20241114	141900	153619150	35800	35800	35800	35800	0
433	20241114	141800	153619150	35800	35800	35800	35800	0
434	20241114	141700	153619150	35800	35800	35800	35800	0
435	20241114	141600	153619150	35800	35800	35800	35800	0
436	20241114	141500	153619150	35800	35750	35800	35750	7
437	20241114	141400	153368850	35800	35800	35800	35800	0
438	20241114	141300	153368850	35800	35800	35800	35800	0
439	20241114	141200	153368850	35800	35800	35800	35800	2
440	20241114	141100	153297250	35800	35800	35800	35800	0
441	20241114	141000	153297250	35800	35800	35800	35800	0
442	20241114	140900	153297250	35800	35800	35800	35800	1
443	20241114	140800	153261450	35800	35800	35800	35800	0
444	20241114	140700	153261450	35800	35800	35800	35800	3
445	20241114	140600	153154050	35800	35800	35800	35800	27
446	20241114	140500	152187450	35800	35800	35800	35800	3
447	20241114	140400	152080050	35900	35900	35900	35900	0
448	20241114	140300	152080050	35900	35900	35900	35900	0
449	20241114	140200	152080050	35900	35900	35900	35900	0
450	20241114	140100	152080050	35900	35900	35900	35900	0
451	20241114	140000	152080050	35900	35900	35900	35900	0
452	20241114	135900	152080050	35900	35900	35900	35900	0
453	20241114	135800	152080050	35900	35900	35900	35900	0
454	20241114	135700	152080050	35900	35900	35900	35900	0
455	20241114	135600	152080050	35900	35900	35900	35900	0
456	20241114	135500	152080050	35900	35900	35900	35900	1
457	20241114	135400	152044150	35900	35900	35900	35900	0
458	20241114	135300	152044150	35900	35900	35900	35900	0
459	20241114	135200	152044150	35900	35900	35900	35900	0
460	20241114	135100	152044150	35900	35900	35900	35900	0
461	20241114	135000	152044150	35900	35900	35900	35900	150
462	20241114	134900	146659150	35900	35900	35900	35900	0
463	20241114	134800	146659150	35900	35900	35900	35900	1
464	20241114	134700	146623250	35700	35700	35700	35700	100
465	20241114	134600	143053250	35900	35900	35900	35900	0
466	20241114	134500	143053250	35900	35900	35900	35900	0
467	20241114	134400	143053250	35900	35900	35900	35900	0
468	20241114	134300	143053250	35900	35900	35900	35900	0
469	20241114	134200	143053250	35900	35900	35900	35900	0
470	20241114	134100	143053250	35900	35900	35900	35900	0
471	20241114	134000	143053250	35900	35900	35900	35900	0
472	20241114	133900	143053250	35900	35900	35900	35900	1
473	20241114	133800	143017350	35750	35750	35750	35750	0
474	20241114	133700	143017350	35750	35750	35750	35750	0
475	20241114	133600	143017350	35750	35750	35750	35750	0
476	20241114	133500	143017350	35750	35750	35750	35750	0
477	20241114	133400	143017350	35750	35750	35750	35750	50
478	20241114	133300	141229850	35700	35700	35700	35700	0
479	20241114	133200	141229850	35700	35700	35700	35700	0
480	20241114	133100	141229850	35700	35700	35700	35700	0
481	20241114	133000	141229850	35700	35700	35700	35700	0
482	20241114	132900	141229850	35700	35700	35700	35700	0
483	20241114	132800	141229850	35700	35700	35700	35700	0
484	20241114	132700	141229850	35700	35700	35700	35700	29
485	20241114	132600	140194550	35750	35750	35750	35750	171
486	20241114	132500	134081300	35750	35750	35750	35750	9
487	20241114	132400	133759550	35900	35900	35900	35900	0
488	20241114	132300	133759550	35900	35900	35900	35900	0
489	20241114	132200	133759550	35900	35900	35900	35900	1
490	20241114	132100	133723650	35800	35800	35800	35800	0
491	20241114	132000	133723650	35800	35800	35800	35800	0
492	20241114	131900	133723650	35800	35800	35800	35800	0
493	20241114	131800	133723650	35800	35800	35800	35800	0
494	20241114	131700	133723650	35800	35800	35800	35800	0
495	20241114	131600	133723650	35800	35800	35800	35800	0
496	20241114	131500	133723650	35800	35800	35800	35800	1
497	20241114	131400	133687850	35900	35900	35900	35900	0
498	20241114	131300	133687850	35900	35900	35900	35900	0
499	20241114	131200	133687850	35900	35900	35900	35900	0
500	20241114	131100	133687850	35900	35900	35900	35900	0
501	20241114	131000	133687850	35900	35900	35900	35900	0
502	20241114	130900	133687850	35900	35900	35900	35900	0
503	20241114	130800	133687850	35900	35900	35900	35900	0
504	20241114	130700	133687850	35900	35900	35900	35900	0
505	20241114	130600	133687850	35900	35900	35900	35900	0
506	20241114	130500	133687850	35900	35900	35900	35900	1
507	20241114	130400	133651950	35650	35650	35650	35650	0
508	20241114	130300	133651950	35650	35650	35650	35650	0
509	20241114	130200	133651950	35650	35650	35650	35650	0
510	20241114	130100	133651950	35650	35650	35650	35650	0
511	20241114	130000	133651950	35650	35800	35800	35650	159
512	20241114	125900	127981600	35800	35800	35800	35800	0
513	20241114	125800	127981600	35800	35800	35800	35800	0
514	20241114	125700	127981600	35800	35800	35800	35800	0
515	20241114	125600	127981600	35800	35800	35800	35800	1
516	20241114	125500	127945800	35750	35750	35750	35750	0
517	20241114	125400	127945800	35750	35750	35750	35750	0
518	20241114	125300	127945800	35750	35750	35750	35750	0
519	20241114	125200	127945800	35750	35750	35750	35750	4
520	20241114	125100	127802800	35900	35900	35900	35900	0
521	20241114	125000	127802800	35900	35900	35900	35900	0
522	20241114	124900	127802800	35900	35900	35900	35900	21
523	20241114	124800	127048900	35750	35900	35900	35750	118
524	20241114	124700	122815400	35900	35900	35900	35900	0
525	20241114	124600	122815400	35900	35900	35900	35900	1
526	20241114	124500	122779500	35750	35750	35750	35750	21
527	20241114	124400	122028750	35750	35750	35750	35750	0
528	20241114	124300	122028750	35750	35750	35750	35750	0
529	20241114	124200	122028750	35750	35750	35750	35750	4
530	20241114	124100	121885750	35750	35800	35800	35750	2
531	20241114	124000	121814200	35750	35750	35750	35750	0
532	20241114	123900	121814200	35750	35750	35750	35750	0
533	20241114	123800	121814200	35750	35750	35750	35750	0
534	20241114	123700	121814200	35750	35750	35750	35750	0
535	20241114	123600	121814200	35750	35750	35750	35750	50
536	20241114	123500	120026700	35900	35900	35900	35900	0
537	20241114	123400	120026700	35900	35900	35900	35900	0
538	20241114	123300	120026700	35900	35900	35900	35900	0
539	20241114	123200	120026700	35900	35900	35900	35900	0
540	20241114	123100	120026700	35900	35900	35900	35900	0
541	20241114	123000	120026700	35900	35900	35900	35900	0
542	20241114	122900	120026700	35900	35900	35900	35900	1
543	20241114	122800	119990800	35750	35750	35750	35750	0
544	20241114	122700	119990800	35750	35750	35750	35750	0
545	20241114	122600	119990800	35750	35750	35750	35750	42
546	20241114	122500	118489300	35800	35800	35800	35800	0
547	20241114	122400	118489300	35800	35800	35800	35800	0
548	20241114	122300	118489300	35800	35800	35800	35800	0
549	20241114	122200	118489300	35800	35800	35800	35800	0
550	20241114	122100	118489300	35800	35800	35800	35800	0
551	20241114	122000	118489300	35800	35800	35800	35800	0
552	20241114	121900	118489300	35800	35800	35800	35800	1
553	20241114	121800	118453500	35900	35900	35900	35900	0
554	20241114	121700	118453500	35900	35900	35900	35900	0
555	20241114	121600	118453500	35900	35900	35900	35900	0
556	20241114	121500	118453500	35900	35900	35900	35900	5
557	20241114	121400	118274000	36000	36000	36000	36000	0
558	20241114	121300	118274000	36000	36000	36000	36000	0
559	20241114	121200	118274000	36000	36000	36000	36000	3
560	20241114	121100	118166000	36000	36000	36000	36000	21
561	20241114	121000	117410000	35850	35850	35850	35850	0
562	20241114	120900	117410000	35850	35850	35850	35850	153
563	20241114	120800	111924950	35800	35750	35800	35750	151
564	20241114	120700	106520200	35750	35750	35750	35750	30
565	20241114	120600	105447700	35800	35800	35800	35800	0
566	20241114	120500	105447700	35800	35800	35800	35800	0
567	20241114	120400	105447700	35800	35800	35800	35800	0
568	20241114	120300	105447700	35800	35750	35800	35750	88
569	20241114	120200	102297900	35700	35700	35700	35700	12
570	20241114	120100	101869500	35700	35650	35700	35650	169
571	20241114	120000	95844500	35650	35650	35650	35650	0
572	20241114	115900	95844500	35650	35650	35650	35650	0
573	20241114	115800	95844500	35650	35650	35650	35650	0
574	20241114	115700	95844500	35650	35650	35650	35650	0
575	20241114	115600	95844500	35650	35650	35650	35650	1
576	20241114	115500	95808850	35450	35450	35450	35450	8
577	20241114	115400	95525250	35450	35450	35450	35450	0
578	20241114	115300	95525250	35450	35450	35450	35450	1
579	20241114	115200	95489800	35450	35450	35450	35450	0
580	20241114	115100	95489800	35450	35450	35450	35450	6
581	20241114	115000	95277100	35400	35450	35450	35400	37
582	20241114	114900	93965950	35500	35500	35500	35500	69
583	20241114	114800	91516450	35500	35550	35550	35500	294
584	20241114	114700	81065250	35600	35600	35600	35600	10
585	20241114	114600	80709250	35600	35600	35600	35600	114
586	20241114	114500	76650850	35600	35600	35600	35600	0
587	20241114	114400	76650850	35600	35600	35600	35600	0
588	20241114	114300	76650850	35600	35650	35650	35600	20
589	20241114	114200	75938350	35650	35650	35650	35650	2
590	20241114	114100	75867050	35650	35600	35650	35600	41
591	20241114	114000	74407400	35600	35600	35600	35600	136
592	20241114	113900	69565800	35650	35650	35650	35650	1
593	20241114	113800	69530150	35650	35650	35650	35650	0
594	20241114	113700	69530150	35650	35700	35700	35650	69
595	20241114	113600	67070250	35700	35650	35700	35650	2
596	20241114	113500	66998900	35700	35700	35700	35700	0
597	20241114	113400	66998900	35700	35700	35700	35700	0
598	20241114	113300	66998900	35700	35700	35700	35700	0
599	20241114	113200	66998900	35700	35700	35700	35700	0
600	20241114	113100	66998900	35700	35700	35700	35700	0
601	20241114	113000	66998900	35700	35700	35700	35700	0
602	20241114	112900	66998900	35700	35700	35700	35700	0
603	20241114	112800	66998900	35700	35700	35700	35700	1
604	20241114	112700	66963200	35700	35700	35700	35700	0
605	20241114	112600	66963200	35700	35700	35700	35700	0
606	20241114	112500	66963200	35700	35700	35700	35700	0
607	20241114	112400	66963200	35700	35700	35700	35700	1
608	20241114	112300	66927500	35700	35700	35700	35700	2
609	20241114	112200	66856100	35700	35700	35700	35700	0
610	20241114	112100	66856100	35700	35700	35700	35700	0
611	20241114	112000	66856100	35700	35700	35700	35700	0
612	20241114	111900	66856100	35700	35650	35700	35650	11
613	20241114	111800	66463450	35650	35650	35650	35650	15
614	20241114	111700	65928700	35800	35800	35800	35800	0
615	20241114	111600	65928700	35800	35650	35800	35650	50
616	20241114	111500	64145150	35650	35650	35650	35650	20
617	20241114	111400	63432150	35650	35700	35700	35650	34
618	20241114	111300	62219500	35650	35650	35650	35650	0
619	20241114	111200	62219500	35650	35650	35650	35650	0
620	20241114	111100	62219500	35650	35650	35650	35650	0
621	20241114	111000	62219500	35650	35650	35650	35650	5
622	20241114	110900	62041250	35650	35650	35650	35650	0
623	20241114	110800	62041250	35650	35650	35650	35650	2
624	20241114	110700	61969950	35650	35650	35650	35650	15
625	20241114	110600	61435200	35800	35800	35800	35800	0
626	20241114	110500	61435200	35800	35800	35800	35800	1
627	20241114	110400	61399400	35800	35800	35800	35800	0
628	20241114	110300	61399400	35800	35800	35800	35800	10
629	20241114	110200	61041400	35650	35650	35650	35650	44
630	20241114	110100	59472800	35650	35650	35650	35650	0
631	20241114	110000	59472800	35650	35650	35650	35650	1
632	20241114	105900	59437150	35650	35650	35650	35650	1
633	20241114	105800	59401500	35750	35750	35750	35750	4
634	20241114	105700	59258500	35650	35650	35650	35650	0
635	20241114	105600	59258500	35650	35650	35650	35650	0
636	20241114	105500	59258500	35650	35650	35650	35650	0
637	20241114	105400	59258500	35650	35650	35650	35650	0
638	20241114	105300	59258500	35650	35650	35650	35650	0
639	20241114	105200	59258500	35650	35650	35650	35650	0
640	20241114	105100	59258500	35650	35650	35650	35650	1
641	20241114	105000	59222850	35550	35550	35550	35550	0
642	20241114	104900	59222850	35550	35550	35550	35550	0
643	20241114	104800	59222850	35550	35550	35550	35550	0
644	20241114	104700	59222850	35550	35700	35700	35550	53
645	20241114	104600	57335400	35600	35600	35600	35600	0
646	20241114	104500	57335400	35600	35600	35600	35600	0
647	20241114	104400	57335400	35600	35600	35600	35600	0
648	20241114	104300	57335400	35600	35600	35600	35600	0
649	20241114	104200	57335400	35600	35600	35600	35600	0
650	20241114	104100	57335400	35600	35600	35600	35600	0
651	20241114	104000	57335400	35600	35600	35600	35600	0
652	20241114	103900	57335400	35600	35600	35600	35600	0
653	20241114	103800	57335400	35600	35600	35600	35600	0
654	20241114	103700	57335400	35600	35650	35650	35600	32
655	20241114	103600	56195200	35650	35700	35700	35650	23
656	20241114	103500	55374700	35700	35700	35700	35700	10
657	20241114	103400	55017700	35650	35650	35650	35650	84
658	20241114	103300	52023100	35650	35650	35650	35650	0
659	20241114	103200	52023100	35650	35650	35650	35650	0
660	20241114	103100	52023100	35650	35650	35650	35650	0
661	20241114	103000	52023100	35650	35650	35650	35650	87
662	20241114	102900	48921550	35600	35600	35600	35600	0
663	20241114	102800	48921550	35600	35600	35600	35600	2
664	20241114	102700	48850350	35650	35650	35650	35650	0
665	20241114	102600	48850350	35650	35700	35700	35650	33
666	20241114	102500	47673800	35700	35700	35700	35700	30
667	20241114	102400	46602800	35700	35900	35900	35700	669
668	20241114	102300	22646300	35950	35900	35950	35900	173
669	20241114	102200	16435500	35950	35950	35950	35950	2
670	20241114	102100	16363600	35900	35900	35900	35900	2
671	20241114	102000	16291800	36000	36000	36000	36000	1
672	20241114	101900	16255800	36000	36000	36000	36000	40
673	20241114	101800	14815800	36000	36000	36000	36000	1
674	20241114	101700	14779800	35900	35900	35900	35900	0
675	20241114	101600	14779800	35900	35900	35900	35900	116
676	20241114	101500	10615400	35900	35900	35900	35900	0
677	20241114	101400	10615400	35900	35900	35900	35900	1
678	20241114	101300	10579500	35850	35850	35850	35850	26
679	20241114	101200	9647400	35850	35850	35850	35850	20
680	20241114	101100	8930400	35800	35800	35800	35800	10
681	20241114	101000	8572400	35800	35800	35800	35800	5
682	20241114	100900	8393400	35850	35850	35850	35850	7
683	20241114	100800	8142450	35850	35850	35850	35850	53
684	20241114	100700	6242400	35900	35900	35900	35900	0
685	20241114	100600	6242400	35900	35900	35900	35900	1
686	20241114	100500	6206500	35850	35900	35900	35850	85
687	20241114	100400	3157650	35900	35900	35900	35900	0
688	20241114	100300	3157650	35900	35900	35900	35900	53
689	20241114	100200	1254950	35900	35900	35900	35900	0
690	20241114	100100	1254950	35900	35900	35900	35900	4
691	20241114	100000	1111350	35850	35850	35850	35850	31