KissMeData/144510/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	202100	4274216050	28600	28600	28600	28600	1507
3	20241112	202000	4274216050	28600	28600	28600	28600	0
4	20241112	201900	4274216050	28600	28600	28600	28600	0
5	20241112	201800	4274216050	28600	28600	28600	28600	0
6	20241112	201700	4274216050	28600	28600	28600	28600	0
7	20241112	201600	4274216050	28600	28600	28600	28600	0
8	20241112	201500	4274216050	28600	28600	28600	28600	0
9	20241112	201400	4274216050	28600	28600	28600	28600	0
10	20241112	201300	4274216050	28600	28600	28600	28600	0
11	20241112	201200	4274216050	28600	28600	28600	28600	0
12	20241112	201100	4274216050	28600	28600	28600	28600	0
13	20241112	201000	4274216050	28600	28600	28600	28600	0
14	20241112	200900	4274216050	28600	28600	28600	28600	0
15	20241112	200800	4274216050	28600	28600	28600	28600	0
16	20241112	200700	4274216050	28600	28600	28600	28600	0
17	20241112	200600	4274216050	28600	28600	28600	28600	0
18	20241112	200500	4274216050	28600	28600	28600	28600	0
19	20241112	200400	4274216050	28600	28600	28600	28600	0
20	20241112	200300	4274216050	28600	28600	28600	28600	0
21	20241112	200200	4274216050	28600	28600	28600	28600	0
22	20241112	200100	4274216050	28600	28600	28600	28600	0
23	20241112	200000	4274216050	28600	28600	28600	28600	0
24	20241112	195900	4274216050	28600	28600	28600	28600	0
25	20241112	195800	4274216050	28600	28600	28600	28600	0
26	20241112	195700	4274216050	28600	28600	28600	28600	0
27	20241112	195600	4274216050	28600	28600	28600	28600	0
28	20241112	195500	4274216050	28600	28600	28600	28600	0
29	20241112	195400	4274216050	28600	28600	28600	28600	0
30	20241112	195300	4274216050	28600	28600	28600	28600	0
31	20241112	195200	4274216050	28600	28600	28600	28600	0
32	20241112	195100	4274216050	28600	28600	28600	28600	1507
33	20241112	195000	4274216050	28600	28600	28600	28600	0
34	20241112	194900	4274216050	28600	28600	28600	28600	0
35	20241112	194800	4274216050	28600	28600	28600	28600	0
36	20241112	194700	4274216050	28600	28600	28600	28600	0
37	20241112	194600	4274216050	28600	28600	28600	28600	0
38	20241112	194500	4274216050	28600	28600	28600	28600	0
39	20241112	194400	4274216050	28600	28600	28600	28600	0
40	20241112	194300	4274216050	28600	28600	28600	28600	0
41	20241112	194200	4274216050	28600	28600	28600	28600	0
42	20241112	194100	4274216050	28600	28600	28600	28600	0
43	20241112	194000	4274216050	28600	28600	28600	28600	0
44	20241112	193900	4274216050	28600	28600	28600	28600	0
45	20241112	193800	4274216050	28600	28600	28600	28600	0
46	20241112	193700	4274216050	28600	28600	28600	28600	0
47	20241112	193600	4274216050	28600	28600	28600	28600	0
48	20241112	193500	4274216050	28600	28600	28600	28600	0
49	20241112	193400	4274216050	28600	28600	28600	28600	0
50	20241112	193300	4274216050	28600	28600	28600	28600	0
51	20241112	193200	4274216050	28600	28600	28600	28600	0
52	20241112	193100	4274216050	28600	28600	28600	28600	0
53	20241112	193000	4274216050	28600	28600	28600	28600	0
54	20241112	192900	4274216050	28600	28600	28600	28600	0
55	20241112	192800	4274216050	28600	28600	28600	28600	0
56	20241112	192700	4274216050	28600	28600	28600	28600	0
57	20241112	192600	4274216050	28600	28600	28600	28600	0
58	20241112	192500	4274216050	28600	28600	28600	28600	0
59	20241112	192400	4274216050	28600	28600	28600	28600	0
60	20241112	192300	4274216050	28600	28600	28600	28600	0
61	20241112	192200	4274216050	28600	28600	28600	28600	0
62	20241112	192100	4274216050	28600	28600	28600	28600	1507
63	20241112	192000	4274216050	28600	28600	28600	28600	0
64	20241112	191900	4274216050	28600	28600	28600	28600	0
65	20241112	191800	4274216050	28600	28600	28600	28600	0
66	20241112	191700	4274216050	28600	28600	28600	28600	0
67	20241112	191600	4274216050	28600	28600	28600	28600	0
68	20241112	191500	4274216050	28600	28600	28600	28600	0
69	20241112	191400	4274216050	28600	28600	28600	28600	0
70	20241112	191300	4274216050	28600	28600	28600	28600	0
71	20241112	191200	4274216050	28600	28600	28600	28600	0
72	20241112	191100	4274216050	28600	28600	28600	28600	0
73	20241112	191000	4274216050	28600	28600	28600	28600	0
74	20241112	190900	4274216050	28600	28600	28600	28600	0
75	20241112	190800	4274216050	28600	28600	28600	28600	0
76	20241112	190700	4274216050	28600	28600	28600	28600	0
77	20241112	190600	4274216050	28600	28600	28600	28600	0
78	20241112	190500	4274216050	28600	28600	28600	28600	0
79	20241112	190400	4274216050	28600	28600	28600	28600	0
80	20241112	190300	4274216050	28600	28600	28600	28600	0
81	20241112	190200	4274216050	28600	28600	28600	28600	0
82	20241112	190100	4274216050	28600	28600	28600	28600	0
83	20241112	190000	4274216050	28600	28600	28600	28600	0
84	20241112	185900	4274216050	28600	28600	28600	28600	0
85	20241112	185800	4274216050	28600	28600	28600	28600	0
86	20241112	185700	4274216050	28600	28600	28600	28600	0
87	20241112	185600	4274216050	28600	28600	28600	28600	0
88	20241112	185500	4274216050	28600	28600	28600	28600	0
89	20241112	185400	4274216050	28600	28600	28600	28600	0
90	20241112	185300	4274216050	28600	28600	28600	28600	0
91	20241112	185200	4274216050	28600	28600	28600	28600	0
92	20241112	185100	4274216050	28600	28600	28600	28600	1507
93	20241112	185000	4274216050	28600	28600	28600	28600	0
94	20241112	184900	4274216050	28600	28600	28600	28600	0
95	20241112	184800	4274216050	28600	28600	28600	28600	0
96	20241112	184700	4274216050	28600	28600	28600	28600	0
97	20241112	184600	4274216050	28600	28600	28600	28600	0
98	20241112	184500	4274216050	28600	28600	28600	28600	0
99	20241112	184400	4274216050	28600	28600	28600	28600	0
100	20241112	184300	4274216050	28600	28600	28600	28600	0
101	20241112	184200	4274216050	28600	28600	28600	28600	0
102	20241112	184100	4274216050	28600	28600	28600	28600	0
103	20241112	184000	4274216050	28600	28600	28600	28600	0
104	20241112	183900	4274216050	28600	28600	28600	28600	0
105	20241112	183800	4274216050	28600	28600	28600	28600	0
106	20241112	183700	4274216050	28600	28600	28600	28600	0
107	20241112	183600	4274216050	28600	28600	28600	28600	0
108	20241112	183500	4274216050	28600	28600	28600	28600	0
109	20241112	183400	4274216050	28600	28600	28600	28600	0
110	20241112	183300	4274216050	28600	28600	28600	28600	0
111	20241112	183200	4274216050	28600	28600	28600	28600	0
112	20241112	183100	4274216050	28600	28600	28600	28600	0
113	20241112	183000	4274216050	28600	28600	28600	28600	0
114	20241112	182900	4274216050	28600	28600	28600	28600	0
115	20241112	182800	4274216050	28600	28600	28600	28600	0
116	20241112	182700	4274216050	28600	28600	28600	28600	0
117	20241112	182600	4274216050	28600	28600	28600	28600	0
118	20241112	182500	4274216050	28600	28600	28600	28600	0
119	20241112	182400	4274216050	28600	28600	28600	28600	0
120	20241112	182300	4274216050	28600	28600	28600	28600	0
121	20241112	182200	4274216050	28600	28600	28600	28600	0
122	20241112	182100	4274216050	28600	28600	28600	28600	1507
123	20241112	182000	4274216050	28600	28600	28600	28600	0
124	20241112	181900	4274216050	28600	28600	28600	28600	0
125	20241112	181800	4274216050	28600	28600	28600	28600	0
126	20241112	181700	4274216050	28600	28600	28600	28600	0
127	20241112	181600	4274216050	28600	28600	28600	28600	0
128	20241112	181500	4274216050	28600	28600	28600	28600	0
129	20241112	181400	4274216050	28600	28600	28600	28600	0
130	20241112	181300	4274216050	28600	28600	28600	28600	0
131	20241112	181200	4274216050	28600	28600	28600	28600	0
132	20241112	181100	4274216050	28600	28600	28600	28600	0
133	20241112	181000	4274216050	28600	28600	28600	28600	0
134	20241112	180900	4274216050	28600	28600	28600	28600	0
135	20241112	180800	4274216050	28600	28600	28600	28600	0
136	20241112	180700	4274216050	28600	28600	28600	28600	0
137	20241112	180600	4274216050	28600	28600	28600	28600	0
138	20241112	180500	4274216050	28600	28600	28600	28600	0
139	20241112	180400	4274216050	28600	28600	28600	28600	0
140	20241112	180300	4274216050	28600	28600	28600	28600	0
141	20241112	180200	4274216050	28600	28600	28600	28600	0
142	20241112	180100	4274216050	28600	28600	28600	28600	0
143	20241112	180000	4274216050	28600	28600	28600	28600	0
144	20241112	175900	4274216050	28600	28600	28600	28600	0
145	20241112	175800	4274216050	28600	28600	28600	28600	0
146	20241112	175700	4274216050	28600	28600	28600	28600	0
147	20241112	175600	4274216050	28600	28600	28600	28600	0
148	20241112	175500	4274216050	28600	28600	28600	28600	0
149	20241112	175400	4274216050	28600	28600	28600	28600	0
150	20241112	175300	4274216050	28600	28600	28600	28600	0
151	20241112	175200	4274216050	28600	28600	28600	28600	0
152	20241112	175100	4274216050	28600	28600	28600	28600	1507
153	20241112	175000	4274216050	28600	28600	28600	28600	0
154	20241112	174900	4274216050	28600	28600	28600	28600	0
155	20241112	174800	4274216050	28600	28600	28600	28600	0
156	20241112	174700	4274216050	28600	28600	28600	28600	0
157	20241112	174600	4274216050	28600	28600	28600	28600	0
158	20241112	174500	4274216050	28600	28600	28600	28600	0
159	20241112	174400	4274216050	28600	28600	28600	28600	0
160	20241112	174300	4274216050	28600	28600	28600	28600	0
161	20241112	174200	4274216050	28600	28600	28600	28600	0
162	20241112	174100	4274216050	28600	28600	28600	28600	0
163	20241112	174000	4274216050	28600	28600	28600	28600	0
164	20241112	173900	4274216050	28600	28600	28600	28600	0
165	20241112	173800	4274216050	28600	28600	28600	28600	0
166	20241112	173700	4274216050	28600	28600	28600	28600	0
167	20241112	173600	4274216050	28600	28600	28600	28600	0
168	20241112	173500	4274216050	28600	28600	28600	28600	0
169	20241112	173400	4274216050	28600	28600	28600	28600	0
170	20241112	173300	4274216050	28600	28600	28600	28600	0
171	20241112	173200	4274216050	28600	28600	28600	28600	0
172	20241112	173100	4274216050	28600	28600	28600	28600	0
173	20241112	173000	4274216050	28600	28600	28600	28600	0
174	20241112	172900	4274216050	28600	28600	28600	28600	0
175	20241112	172800	4274216050	28600	28600	28600	28600	0
176	20241112	172700	4274216050	28600	28600	28600	28600	0
177	20241112	172600	4274216050	28600	28600	28600	28600	0
178	20241112	172500	4274216050	28600	28600	28600	28600	0
179	20241112	172400	4274216050	28600	28600	28600	28600	0
180	20241112	172300	4274216050	28600	28600	28600	28600	0
181	20241112	172200	4274216050	28600	28600	28600	28600	0
182	20241112	172100	4274216050	28600	28600	28600	28600	1507
183	20241112	172000	4274216050	28600	28600	28600	28600	0
184	20241112	171900	4274216050	28600	28600	28600	28600	0
185	20241112	171800	4274216050	28600	28600	28600	28600	0
186	20241112	171700	4274216050	28600	28600	28600	28600	0
187	20241112	171600	4274216050	28600	28600	28600	28600	0
188	20241112	171500	4274216050	28600	28600	28600	28600	0
189	20241112	171400	4274216050	28600	28600	28600	28600	0
190	20241112	171300	4274216050	28600	28600	28600	28600	0
191	20241112	171200	4274216050	28600	28600	28600	28600	0
192	20241112	171100	4274216050	28600	28600	28600	28600	0
193	20241112	171000	4274216050	28600	28600	28600	28600	0
194	20241112	170900	4274216050	28600	28600	28600	28600	0
195	20241112	170800	4274216050	28600	28600	28600	28600	0
196	20241112	170700	4274216050	28600	28600	28600	28600	0
197	20241112	170600	4274216050	28600	28600	28600	28600	0
198	20241112	170500	4274216050	28600	28600	28600	28600	0
199	20241112	170400	4274216050	28600	28600	28600	28600	0
200	20241112	170300	4274216050	28600	28600	28600	28600	0
201	20241112	170200	4274216050	28600	28600	28600	28600	0
202	20241112	170100	4274216050	28600	28600	28600	28600	0
203	20241112	170000	4274216050	28600	28600	28600	28600	0
204	20241112	165900	4274216050	28600	28600	28600	28600	0
205	20241112	165800	4274216050	28600	28600	28600	28600	0
206	20241112	165700	4274216050	28600	28600	28600	28600	0
207	20241112	165600	4274216050	28600	28600	28600	28600	0
208	20241112	165500	4274216050	28600	28600	28600	28600	0
209	20241112	165400	4274216050	28600	28600	28600	28600	0
210	20241112	165300	4274216050	28600	28600	28600	28600	0
211	20241112	165200	4274216050	28600	28600	28600	28600	0
212	20241112	165100	4274216050	28600	28600	28600	28600	1507
213	20241112	165000	4274216050	28600	28600	28600	28600	0
214	20241112	164900	4274216050	28600	28600	28600	28600	0
215	20241112	164800	4274216050	28600	28600	28600	28600	0
216	20241112	164700	4274216050	28600	28600	28600	28600	0
217	20241112	164600	4274216050	28600	28600	28600	28600	0
218	20241112	164500	4274216050	28600	28600	28600	28600	0
219	20241112	164400	4274216050	28600	28600	28600	28600	0
220	20241112	164300	4274216050	28600	28600	28600	28600	0
221	20241112	164200	4274216050	28600	28600	28600	28600	0
222	20241112	164100	4274216050	28600	28600	28600	28600	0
223	20241112	164000	4274216050	28600	28600	28600	28600	0
224	20241112	163900	4274216050	28600	28600	28600	28600	0
225	20241112	163800	4274216050	28600	28600	28600	28600	0
226	20241112	163700	4274216050	28600	28600	28600	28600	0
227	20241112	163600	4274216050	28600	28600	28600	28600	0
228	20241112	163500	4274216050	28600	28600	28600	28600	0
229	20241112	163400	4274216050	28600	28600	28600	28600	0
230	20241112	163300	4274216050	28600	28600	28600	28600	0
231	20241112	163200	4274216050	28600	28600	28600	28600	0
232	20241112	163100	4274216050	28600	28600	28600	28600	0
233	20241112	163000	4274216050	28600	28600	28600	28600	0
234	20241112	162900	4274216050	28600	28600	28600	28600	0
235	20241112	162800	4274216050	28600	28600	28600	28600	0
236	20241112	162700	4274216050	28600	28600	28600	28600	0
237	20241112	162600	4274216050	28600	28600	28600	28600	0
238	20241112	162500	4274216050	28600	28600	28600	28600	0
239	20241112	162400	4274216050	28600	28600	28600	28600	0
240	20241112	162300	4274216050	28600	28600	28600	28600	0
241	20241112	162200	4274216050	28600	28600	28600	28600	0
242	20241112	162100	4274216050	28600	28600	28600	28600	1507
243	20241112	162000	4274216050	28600	28600	28600	28600	0
244	20241112	161900	4274216050	28600	28600	28600	28600	0
245	20241112	161800	4274216050	28600	28600	28600	28600	0
246	20241112	161700	4274216050	28600	28600	28600	28600	0
247	20241112	161600	4274216050	28600	28600	28600	28600	0
248	20241112	161500	4274216050	28600	28600	28600	28600	0
249	20241112	161400	4274216050	28600	28600	28600	28600	0
250	20241112	161300	4274216050	28600	28600	28600	28600	0
251	20241112	161200	4274216050	28600	28600	28600	28600	0
252	20241112	161100	4274216050	28600	28600	28600	28600	0
253	20241112	161000	4274216050	28600	28600	28600	28600	0
254	20241112	160900	4274216050	28600	28600	28600	28600	0
255	20241112	160800	4274216050	28600	28600	28600	28600	0
256	20241112	160700	4274216050	28600	28600	28600	28600	0
257	20241112	160600	4274216050	28600	28600	28600	28600	0
258	20241112	160500	4274216050	28600	28600	28600	28600	0
259	20241112	160400	4274216050	28600	28600	28600	28600	0
260	20241112	160300	4274216050	28600	28600	28600	28600	0
261	20241112	160200	4274216050	28600	28600	28600	28600	0
262	20241112	160100	4274216050	28600	28600	28600	28600	0
263	20241112	160000	4274216050	28600	28600	28600	28600	0
264	20241112	155900	4274216050	28600	28600	28600	28600	0
265	20241112	155800	4274216050	28600	28600	28600	28600	0
266	20241112	155700	4274216050	28600	28600	28600	28600	0
267	20241112	155600	4274216050	28600	28600	28600	28600	0
268	20241112	155500	4274216050	28600	28600	28600	28600	0
269	20241112	155400	4274216050	28600	28600	28600	28600	0
270	20241112	155300	4274216050	28600	28600	28600	28600	0
271	20241112	155200	4274216050	28600	28600	28600	28600	0
272	20241112	155100	4274216050	28600	28600	28600	28600	1507
273	20241112	155000	4274216050	28600	28600	28600	28600	0
274	20241112	154900	4274216050	28600	28600	28600	28600	0
275	20241112	154800	4274216050	28600	28600	28600	28600	0
276	20241112	154700	4274216050	28600	28600	28600	28600	0
277	20241112	154600	4274216050	28600	28600	28600	28600	0
278	20241112	154500	4274216050	28600	28600	28600	28600	0
279	20241112	154400	4274216050	28600	28600	28600	28600	0
280	20241112	154300	4274216050	28600	28600	28600	28600	0
281	20241112	154200	4274216050	28600	28600	28600	28600	0
282	20241112	154100	4274216050	28600	28600	28600	28600	0
283	20241112	154000	4274216050	28600	28600	28600	28600	0
284	20241112	153900	4274216050	28600	28600	28600	28600	0
285	20241112	153800	4274216050	28600	28600	28600	28600	0
286	20241112	153700	4274216050	28600	28600	28600	28600	0
287	20241112	153600	4274216050	28600	28600	28600	28600	0
288	20241112	153500	4274216050	28600	28600	28600	28600	0
289	20241112	153400	4274216050	28600	28600	28600	28600	0
290	20241112	153300	4274216050	28600	28600	28600	28600	0
291	20241112	153200	4274216050	28600	28600	28600	28600	0
292	20241112	153100	4274216050	28600	28600	28600	28600	0
293	20241112	153000	4274216050	28600	28600	28600	28600	1507
294	20241112	152900	4231115850	28500	28500	28500	28500	0
295	20241112	152800	4231115850	28500	28500	28500	28500	0
296	20241112	152700	4231115850	28500	28500	28500	28500	0
297	20241112	152600	4231115850	28500	28500	28500	28500	0
298	20241112	152500	4231115850	28500	28500	28500	28500	0
299	20241112	152400	4231115850	28500	28500	28500	28500	0
300	20241112	152300	4231115850	28500	28500	28500	28500	0
301	20241112	152200	4231115850	28500	28500	28500	28500	0
302	20241112	152100	4231115850	28500	28500	28500	28500	0
303	20241112	152000	4231115850	28500	28500	28500	28500	0
304	20241112	151900	4231115850	28500	28550	28600	28500	403
305	20241112	151800	4219603750	28600	28600	28600	28600	184
306	20241112	151700	4214341350	28550	28650	28650	28550	264
307	20241112	151600	4206792500	28650	28500	28650	28500	424
308	20241112	151500	4194676950	28500	28500	28500	28500	314
309	20241112	151400	4185727950	28550	28550	28550	28450	505
310	20241112	151300	4171329350	28550	28500	28550	28450	183
311	20241112	151200	4166110850	28450	28500	28500	28450	107
312	20241112	151100	4163064950	28450	28600	28600	28450	475
313	20241112	151000	4149521450	28550	28550	28600	28550	118
314	20241112	150900	4146150350	28550	28600	28600	28500	160
315	20241112	150800	4141578100	28600	28500	28600	28450	178
316	20241112	150700	4136510600	28450	28500	28600	28450	116
317	20241112	150600	4133196650	28500	28500	28500	28500	23
318	20241112	150500	4132541150	28550	28500	28600	28500	302
319	20241112	150400	4123920750	28550	28550	28550	28500	410
320	20241112	150300	4112228600	28500	28600	28600	28500	259
321	20241112	150200	4104842400	28600	28500	28650	28500	1634
322	20241112	150100	4058245850	28500	28500	28500	28500	238
323	20241112	150000	4051462850	28500	28500	28500	28450	360
324	20241112	145900	4041204000	28500	28550	28550	28500	1371
325	20241112	145800	4002117850	28550	28550	28550	28550	412
326	20241112	145700	3990355250	28550	28550	28550	28550	50
327	20241112	145600	3988927750	28550	28600	28600	28550	241
328	20241112	145500	3982041150	28600	28650	28650	28600	168
329	20241112	145400	3977230700	28700	28700	28700	28700	2
330	20241112	145300	3977173300	28700	28650	28700	28650	169
331	20241112	145200	3972331200	28600	28600	28600	28600	110
332	20241112	145100	3969185200	28600	28600	28600	28600	211
333	20241112	145000	3963150600	28550	28600	28600	28550	139
334	20241112	144900	3959175700	28600	28650	28650	28600	57
335	20241112	144800	3957545450	28600	28600	28600	28600	5
336	20241112	144700	3957402450	28550	28550	28550	28550	0
337	20241112	144600	3957402450	28550	28600	28600	28550	270
338	20241112	144500	3949692150	28600	28600	28600	28600	128
339	20241112	144400	3946031350	28650	28600	28650	28600	561
340	20241112	144300	3929986700	28550	28500	28550	28500	634
341	20241112	144200	3911886200	28550	28550	28550	28550	19
342	20241112	144100	3911343750	28550	28550	28600	28550	299
343	20241112	144000	3902806100	28550	28600	28600	28550	210
344	20241112	143900	3896803850	28550	28550	28550	28550	10
345	20241112	143800	3896518350	28550	28550	28550	28550	11
346	20241112	143700	3896204300	28550	28600	28600	28550	131
347	20241112	143600	3892458000	28600	28600	28600	28600	20
348	20241112	143500	3891886000	28550	28550	28550	28550	1
349	20241112	143400	3891857450	28550	28600	28600	28500	4348
350	20241112	143300	3767774650	28650	28600	28650	28600	1365
351	20241112	143200	3728729700	28600	28600	28650	28600	1083
352	20241112	143100	3697755650	28600	28650	28650	28600	1804
353	20241112	143000	3646160650	28650	28600	28650	28600	989
354	20241112	142900	3617836850	28600	28600	28650	28600	551
355	20241112	142800	3602052050	28600	28600	28600	28600	21
356	20241112	142700	3601451450	28600	28650	28650	28600	1891
357	20241112	142600	3547284000	28650	28700	28700	28650	3631
358	20241112	142500	3443169850	28700	28700	28700	28700	30
359	20241112	142400	3442308850	28750	28750	28750	28750	1035
360	20241112	142300	3412552600	28700	28700	28750	28700	171
361	20241112	142200	3407644000	28750	28750	28750	28750	31
362	20241112	142100	3406752750	28700	28700	28750	28700	248
363	20241112	142000	3399624050	28750	28750	28750	28700	57
364	20241112	141900	3397986350	28750	28700	28750	28700	34
365	20241112	141800	3397009750	28700	28800	28800	28700	469
366	20241112	141700	3383524600	28800	28750	28800	28750	162
367	20241112	141600	3378866550	28750	28800	28800	28750	3
368	20241112	141500	3378780200	28750	28750	28750	28750	666
369	20241112	141400	3359632700	28800	28800	28800	28800	27
370	20241112	141300	3358855100	28800	28800	28800	28750	24
371	20241112	141200	3358164900	28750	28750	28750	28750	21
372	20241112	141100	3357561150	28800	28800	28800	28750	92
373	20241112	141000	3354912650	28750	28750	28750	28750	56
374	20241112	140900	3353302650	28800	28800	28800	28800	88
375	20241112	140800	3350768250	28800	28800	28800	28800	199
376	20241112	140700	3345037050	28800	28800	28800	28800	160
377	20241112	140600	3340429050	28800	28800	28800	28800	16
378	20241112	140500	3339968250	28750	28750	28750	28750	21
379	20241112	140400	3339364500	28750	28800	28800	28750	35
380	20241112	140300	3338356650	28800	28800	28800	28800	0
381	20241112	140200	3338356650	28800	28800	28800	28800	26
382	20241112	140100	3337607850	28800	28800	28800	28800	11
383	20241112	140000	3337291050	28750	28800	28800	28750	113
384	20241112	135900	3334038650	28750	28750	28750	28750	40
385	20241112	135800	3332888650	28750	28800	28800	28750	213
386	20241112	135700	3326764850	28750	28800	28800	28750	71
387	20241112	135600	3324721100	28800	28800	28800	28800	28
388	20241112	135500	3323914700	28800	28800	28800	28800	0
389	20241112	135400	3323914700	28800	28800	28800	28800	67
390	20241112	135300	3321985100	28850	28850	28850	28850	0
391	20241112	135200	3321985100	28850	28800	28850	28800	146
392	20241112	135100	3317780200	28800	28800	28800	28750	72
393	20241112	135000	3315707600	28800	28800	28800	28800	731
394	20241112	134900	3294654800	28750	28750	28750	28750	26
395	20241112	134800	3293907300	28750	28700	28750	28700	139
396	20241112	134700	3289912100	28750	28750	28750	28750	1
397	20241112	134600	3289883350	28700	28750	28750	28700	371
398	20241112	134500	3279218150	28750	28750	28750	28700	213
399	20241112	134400	3273094450	28750	28800	28800	28750	392
400	20241112	134300	3261824300	28750	28750	28750	28750	31
401	20241112	134200	3260933050	28800	28800	28800	28800	7
402	20241112	134100	3260731450	28800	28850	28850	28800	37
403	20241112	134000	3259664100	28850	28800	28850	28800	73
404	20241112	133900	3257558100	28800	28800	28800	28750	126
405	20241112	133800	3253930300	28800	28800	28800	28800	2
406	20241112	133700	3253872700	28850	28850	28850	28850	6
407	20241112	133600	3253699600	28850	28800	28850	28750	76
408	20241112	133500	3251511000	28750	28750	28750	28750	21
409	20241112	133400	3250907250	28750	28800	28850	28750	156
410	20241112	133300	3246416800	28800	28800	28800	28800	185
411	20241112	133200	3241088800	28850	28850	28850	28850	2
412	20241112	133100	3241031100	28750	28750	28750	28750	31
413	20241112	133000	3240139850	28850	28800	28850	28750	36
414	20241112	132900	3239104700	28800	28700	28800	28700	449
415	20241112	132800	3226176650	28750	28750	28750	28750	92
416	20241112	132700	3223531650	28700	28800	28850	28700	1062
417	20241112	132600	3193034800	28850	28800	28850	28800	189
418	20241112	132500	3187590350	28800	28800	28800	28800	21
419	20241112	132400	3186985550	28850	28850	28850	28850	75
420	20241112	132300	3184821800	28800	28800	28800	28800	21
421	20241112	132200	3184217000	28850	28900	28900	28800	132
422	20241112	132100	3180409800	28900	28900	28900	28900	2
423	20241112	132000	3180352000	28900	28850	28900	28800	36
424	20241112	131900	3179314100	28850	28850	28900	28850	4
425	20241112	131800	3179198650	28800	28850	28850	28800	69
426	20241112	131700	3177209050	28900	28850	28900	28850	51
427	20241112	131600	3175737650	28900	28800	28900	28800	519
428	20241112	131500	3160790350	28750	28750	28750	28750	828
429	20241112	131400	3136985350	28750	28750	28750	28750	21
430	20241112	131300	3136381600	28800	28850	28850	28700	2571
431	20241112	131200	3062394800	28800	28850	28850	28800	98
432	20241112	131100	3059571650	28850	28850	28850	28850	161
433	20241112	131000	3054926800	28850	28850	28850	28850	63
434	20241112	130900	3053109250	28850	28850	28850	28850	89
435	20241112	130800	3050541600	28900	28900	28900	28900	265
436	20241112	130700	3042883100	28900	28900	28900	28900	196
437	20241112	130600	3037218700	28900	28900	28900	28850	597
438	20241112	130500	3019966900	28900	28900	28900	28900	0
439	20241112	130400	3019966900	28900	28900	28900	28850	45
440	20241112	130300	3018667400	28850	28850	28850	28850	0
441	20241112	130200	3018667400	28850	28900	28900	28850	25
442	20241112	130100	3017945950	28850	28850	28900	28850	37
443	20241112	130000	3016878400	28900	28900	28900	28900	4
444	20241112	125900	3016762800	28950	28850	28950	28800	82
445	20241112	125800	3014396500	28850	28800	28850	28800	13
446	20241112	125700	3014022000	28800	28800	28850	28800	505
447	20241112	125600	2999471950	28800	28800	28800	28800	221
448	20241112	125500	2993107150	28800	28800	28800	28800	131
449	20241112	125400	2989334350	28850	28900	28900	28850	509
450	20241112	125300	2974649600	28900	28850	28900	28850	220
451	20241112	125200	2968292600	28850	28850	28850	28850	0
452	20241112	125100	2968292600	28850	28850	28850	28850	21
453	20241112	125000	2967686750	28900	28900	28900	28900	15
454	20241112	124900	2967253250	28850	28850	28900	28850	259
455	20241112	124800	2959781050	28850	28850	28850	28850	223
456	20241112	124700	2953347500	28850	28850	28850	28850	1
457	20241112	124600	2953318650	28850	28850	28850	28850	24
458	20241112	124500	2952626250	28850	28850	28850	28850	47
459	20241112	124400	2951270300	28900	28900	28900	28850	3
460	20241112	124300	2951183650	28900	28900	28900	28900	145
461	20241112	124200	2946993150	28850	28850	28850	28850	115
462	20241112	124100	2943675400	28850	28850	28950	28850	252
463	20241112	124000	2936405100	28850	28950	28950	28850	73
464	20241112	123900	2934298950	28900	28850	28900	28850	320
465	20241112	123800	2925066250	28850	28950	28950	28850	258
466	20241112	123700	2917622850	28850	28850	28850	28850	0
467	20241112	123600	2917622850	28850	28850	28850	28850	21
468	20241112	123500	2917017000	28850	28850	28850	28850	43
469	20241112	123400	2915776450	28850	28850	28850	28850	0
470	20241112	123300	2915776450	28850	28950	28950	28850	31
471	20241112	123200	2914881100	28900	28850	28900	28850	41
472	20241112	123100	2913697250	28950	28950	28950	28950	25
473	20241112	123000	2912973500	28850	28850	28850	28850	20
474	20241112	122900	2912396500	28850	28850	28850	28850	5
475	20241112	122800	2912252250	28850	28850	28850	28850	21
476	20241112	122700	2911646400	28900	28950	28950	28900	135
477	20241112	122600	2907744200	28950	29000	29000	28950	145
478	20241112	122500	2903544200	29000	29000	29000	28950	156
479	20241112	122400	2899022900	29000	29000	29000	28950	38
480	20241112	122300	2897921900	29000	28900	29000	28900	156
481	20241112	122200	2893402900	29000	29000	29000	28950	876
482	20241112	122100	2868011000	29000	29050	29050	29000	710
483	20241112	122000	2847415500	29050	28850	29100	28800	944
484	20241112	121900	2820100150	28850	28800	28950	28800	253
485	20241112	121800	2812804900	28800	28700	28800	28700	54
486	20241112	121700	2811252400	28700	28700	28750	28700	251
487	20241112	121600	2804047450	28700	28700	28700	28700	108
488	20241112	121500	2800947850	28750	28800	28800	28750	198
489	20241112	121400	2795255300	28750	28750	28750	28750	87
490	20241112	121300	2792754050	28800	28800	28800	28800	12
491	20241112	121200	2792408450	28800	28750	28800	28750	110
492	20241112	121100	2789241450	28800	28750	28800	28750	22
493	20241112	121000	2788608900	28750	28800	28800	28750	207
494	20241112	120900	2782656250	28800	28800	28800	28750	171
495	20241112	120800	2777732500	28800	28750	28800	28750	69
496	20241112	120700	2775747350	28750	28750	28750	28750	80
497	20241112	120600	2773447350	28750	28750	28750	28750	41
498	20241112	120500	2772268600	28750	28750	28750	28750	0
499	20241112	120400	2772268600	28750	28800	28800	28750	105
500	20241112	120300	2769246400	28750	28750	28750	28750	21
501	20241112	120200	2768642650	28800	28850	28900	28800	221
502	20241112	120100	2762263850	28750	28900	28900	28750	71
503	20241112	120000	2760215000	28750	28700	28750	28700	296
504	20241112	115900	2751718200	28650	28700	28700	28650	86
505	20241112	115800	2749251050	28650	28650	28650	28650	21
506	20241112	115700	2748649400	28700	28700	28700	28700	30
507	20241112	115600	2747788400	28650	28650	28650	28650	20
508	20241112	115500	2747215400	28650	28650	28650	28650	47
509	20241112	115400	2745868850	28650	28650	28650	28650	175
510	20241112	115300	2740855100	28650	28600	28650	28600	41
511	20241112	115200	2739681500	28650	28650	28650	28650	0
512	20241112	115100	2739681500	28650	28650	28650	28650	21
513	20241112	115000	2739079850	28600	28550	28600	28550	154
514	20241112	114900	2734676450	28600	28600	28600	28600	5
515	20241112	114800	2734533450	28600	28650	28650	28600	110
516	20241112	114700	2731383100	28750	28600	28900	28600	165
517	20241112	114600	2726652100	28550	28600	28600	28550	224
518	20241112	114500	2720246750	28550	28600	28600	28550	73
519	20241112	114400	2718159150	28600	28600	28650	28600	151
520	20241112	114300	2713840500	28600	28600	28600	28600	20
521	20241112	114200	2713268500	28600	28600	28600	28550	106
522	20241112	114100	2710237950	28600	28600	28600	28600	84
523	20241112	114000	2707835550	28600	28600	28600	28550	110
524	20241112	113900	2704694550	28550	28600	28600	28550	92
525	20241112	113800	2702063800	28600	28600	28650	28600	263
526	20241112	113700	2694540550	28650	28600	28650	28600	55
527	20241112	113600	2692967300	28600	28600	28650	28600	258
528	20241112	113500	2685587950	28600	28650	28650	28600	75
529	20241112	113400	2683442750	28650	28650	28650	28650	236
530	20241112	113300	2676681350	28650	28700	28700	28650	247
531	20241112	113200	2669599450	28650	28650	28750	28650	1424
532	20241112	113100	2628795300	28650	28650	28650	28650	930
533	20241112	113000	2602150800	28650	28650	28700	28650	158
534	20241112	112900	2597624050	28700	28850	28850	28700	2394
535	20241112	112800	2528767100	28850	28850	28850	28850	0
536	20241112	112700	2528767100	28850	28850	28850	28850	24
537	20241112	112600	2528074700	28850	28850	28850	28850	301
538	20241112	112500	2519390850	28800	28850	28850	28800	60
539	20241112	112400	2517660900	28850	28850	28850	28800	1576
540	20241112	112300	2472200400	28900	28850	28900	28850	204
541	20241112	112200	2466305900	28850	28850	28900	28850	255
542	20241112	112100	2458949100	28850	28850	28850	28800	253
543	20241112	112000	2451651050	28800	28850	28850	28800	405
544	20241112	111900	2439966850	28850	28850	28850	28800	170
545	20241112	111800	2435063400	28850	28850	28850	28850	205
546	20241112	111700	2429149150	28800	28950	28950	28800	9362
547	20241112	111600	2158162950	29050	28950	29050	28950	320
548	20241112	111500	2148890800	28950	28950	28950	28950	182
549	20241112	111400	2143621900	28950	28950	28950	28950	167
550	20241112	111300	2138787250	28950	28950	28950	28950	23
551	20241112	111200	2138121400	29050	29000	29050	29000	41
552	20241112	111100	2136932350	29000	28900	29000	28900	144
553	20241112	111000	2132764200	28950	28950	29000	28800	3015
554	20241112	110900	2045666600	28950	29050	29050	28900	3045
555	20241112	110800	1957366100	29050	29100	29100	29050	28
556	20241112	110700	1956552350	29100	29100	29100	29100	2
557	20241112	110600	1956494150	29050	29050	29050	29000	116
558	20241112	110500	1953125450	29050	29050	29050	29050	117
559	20241112	110400	1949726600	29000	29050	29050	29000	32
560	20241112	110300	1948798050	29050	29000	29050	29000	917
561	20241112	110200	1922189100	29000	28950	29000	28950	7
562	20241112	110100	1921986350	28950	28950	29000	28950	59
563	20241112	110000	1920278250	28950	28850	28950	28850	64
564	20241112	105900	1918429150	28900	28950	28950	28850	1583
565	20241112	105800	1872662600	29000	29000	29000	28950	22
566	20241112	105700	1872025600	28950	28950	29000	28950	322
567	20241112	105600	1862698700	28950	29000	29000	28950	605
568	20241112	105500	1845163250	29000	29000	29000	29000	42
569	20241112	105400	1843945250	29050	29050	29050	29050	15
570	20241112	105300	1843509500	29050	29050	29050	29050	194
571	20241112	105200	1837873800	29050	29000	29050	29000	27
572	20241112	105100	1837090450	29050	29050	29100	29050	242
573	20241112	105000	1830060100	29050	29050	29050	29050	101
574	20241112	104900	1827126050	29050	29050	29050	29050	0
575	20241112	104800	1827126050	29050	29050	29050	29050	21
576	20241112	104700	1826516000	29050	29050	29050	29050	20
577	20241112	104600	1825935000	29100	29100	29100	29100	1
578	20241112	104500	1825905900	29100	29100	29150	29100	334
579	20241112	104400	1816179650	29050	29050	29050	29050	163
580	20241112	104300	1811444500	29050	29050	29150	29050	163
581	20241112	104200	1806696350	29150	29100	29150	29000	124
582	20241112	104100	1803095550	29100	29100	29100	29100	35
583	20241112	104000	1802077050	29100	29050	29100	29050	50
584	20241112	103900	1800624050	29050	29100	29100	29000	1886
585	20241112	103800	1745862050	29100	29100	29100	29100	0
586	20241112	103700	1745862050	29100	29100	29100	29050	66
587	20241112	103600	1743942850	29050	29100	29100	29050	80
588	20241112	103500	1741615350	29050	29100	29100	29050	109
589	20241112	103400	1738444450	29200	29100	29200	29050	196
590	20241112	103300	1732744400	29150	29150	29150	29150	160
591	20241112	103200	1728080400	29150	29100	29150	29050	73
592	20241112	103100	1725955650	29100	29100	29100	29100	92
593	20241112	103000	1723278450	29150	29150	29150	29150	88
594	20241112	102900	1720713250	29100	29100	29100	29100	282
595	20241112	102800	1712507050	29100	29100	29150	29100	246
596	20241112	102700	1705348400	29100	29050	29100	29050	40
597	20241112	102600	1704186250	29050	29050	29050	29050	411
598	20241112	102500	1692246700	29100	29100	29100	29100	17
599	20241112	102400	1691752000	29050	29150	29150	29050	217
600	20241112	102300	1685438100	29150	29200	29250	29150	74
601	20241112	102200	1683279500	29200	29050	29200	29000	1034
602	20241112	102100	1653242050	29050	29200	29200	29000	1373
603	20241112	102000	1613330250	29200	29300	29350	29200	280
604	20241112	101900	1605149100	29350	29300	29350	29250	52
605	20241112	101800	1603625400	29300	29400	29400	29300	310
606	20241112	101700	1594524300	29400	29400	29400	29400	7
607	20241112	101600	1594318500	29350	29350	29350	29350	21
608	20241112	101500	1593702150	29350	29300	29400	29300	71
609	20241112	101400	1591616400	29300	29350	29350	29300	38
610	20241112	101300	1590502150	29400	29450	29500	29400	378
611	20241112	101200	1579378100	29500	29250	29500	29250	581
612	20241112	101100	1562354050	29200	29250	29250	29200	53
613	20241112	101000	1560804850	29200	29150	29250	29150	51
614	20241112	100900	1559315550	29200	29200	29200	29200	343
615	20241112	100800	1549299950	29150	29150	29150	29150	21
616	20241112	100700	1548687800	29200	29150	29200	29150	6
617	20241112	100600	1548512850	29150	29200	29200	29150	211
618	20241112	100500	1542362000	29200	29150	29200	29150	133
619	20241112	100400	1538483900	29150	29100	29150	29100	39
620	20241112	100300	1537348950	29100	29050	29100	29000	35
621	20241112	100200	1536332500	29050	29100	29100	29050	56
622	20241112	100100	1534705500	29050	29100	29100	29050	48
623	20241112	100000	1533311000	29100	29100	29100	29050	68
624	20241112	095900	1531334600	29150	29100	29150	29100	114
625	20241112	095800	1528017150	29050	28950	29050	28950	187
626	20241112	095700	1522600100	28950	28950	29000	28950	274
627	20241112	095600	1514666300	28950	28950	29000	28950	159
628	20241112	095500	1510061850	28950	29000	29000	28950	647
629	20241112	095400	1491329600	29050	29000	29050	28950	1016
630	20241112	095300	1461859000	28950	29000	29000	28950	219
631	20241112	095200	1455509050	29000	28950	29000	28900	133
632	20241112	095100	1451659700	28950	28950	29000	28950	211
633	20241112	095000	1445550700	28950	29000	29000	28950	125
634	20241112	094900	1441929200	28950	28950	29000	28950	81
635	20241112	094800	1439583900	29050	29000	29050	29000	471
636	20241112	094700	1425917150	29050	29100	29100	29050	274
637	20241112	094600	1417957350	29050	29050	29050	29050	567
638	20241112	094500	1401486000	29000	29000	29050	29000	399
639	20241112	094400	1389899750	29000	29050	29050	29000	377
640	20241112	094300	1378966700	29050	29050	29050	29050	226
641	20241112	094200	1372401400	29050	28950	29050	28950	143
642	20241112	094100	1368254500	29000	29000	29000	29000	40
643	20241112	094000	1367094500	28950	28900	29000	28850	188
644	20241112	093900	1361658750	28950	28900	28950	28900	913
645	20241112	093800	1335272300	28900	28950	28950	28900	251
646	20241112	093700	1328010700	28950	28850	28950	28850	883
647	20241112	093600	1302491150	28850	28900	28900	28850	238
648	20241112	093500	1295616400	28900	28850	28950	28850	1008
649	20241112	093400	1266477750	28750	28750	28800	28700	510
650	20241112	093300	1251811200	28750	28750	28800	28750	579
651	20241112	093200	1235150250	28750	28750	28850	28750	809
652	20241112	093100	1211884700	28750	28850	28850	28750	859
653	20241112	093000	1187159650	28900	28950	28950	28850	953
654	20241112	092900	1159641950	28950	29050	29050	28950	1295
655	20241112	092800	1122115150	29000	28950	29050	28950	74
656	20241112	092700	1119970100	28950	29000	29000	28950	854
657	20241112	092600	1095215000	29050	29150	29150	29000	5081
658	20241112	092500	947533450	29150	29200	29200	29150	147
659	20241112	092400	943246050	29150	29200	29200	29150	387
660	20241112	092300	931953200	29200	29300	29300	29150	520
661	20241112	092200	916760900	29300	29250	29300	29250	296
662	20241112	092100	908101600	29300	29300	29300	29250	420
663	20241112	092000	895800650	29350	29400	29500	29350	496
664	20241112	091900	881226600	29400	29450	29450	29350	3146
665	20241112	091800	788602000	29400	29250	29450	29250	1051
666	20241112	091700	757727100	29200	29350	29400	29200	1209
667	20241112	091600	722276550	29350	29300	29400	29100	2005
668	20241112	091500	663665700	29300	29450	29450	29200	2824
669	20241112	091400	580909300	29450	29550	29600	29450	2403
670	20241112	091300	510019850	29550	29600	29650	29550	596
671	20241112	091200	492388250	29600	29600	29650	29600	158
672	20241112	091100	487711400	29600	29700	29700	29600	642
673	20241112	091000	468689500	29700	29750	29750	29650	440
674	20241112	090900	455613350	29650	29700	29750	29600	705
675	20241112	090800	434676600	29650	29650	29650	29600	510
676	20241112	090700	419561650	29650	29800	29800	29650	782
677	20241112	090600	396358550	29800	29950	30000	29800	179
678	20241112	090500	390999100	29950	29800	30000	29700	354
679	20241112	090400	380446250	29800	29700	29800	29650	951
680	20241112	090300	352217500	29700	29650	29800	29600	2627
681	20241112	090200	274400350	29600	29800	29850	29500	1760
682	20241112	090100	222169450	29900	29900	29900	29750	1113
683	20241112	090000	188962350	29900	30000	30500	29900	6296