KissMeData/134790/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	201800	447016850	29100	29100	29100	29100	163
3	20241112	201700	447016850	29100	29100	29100	29100	0
4	20241112	201600	447016850	29100	29100	29100	29100	0
5	20241112	201500	447016850	29100	29100	29100	29100	0
6	20241112	201400	447016850	29100	29100	29100	29100	0
7	20241112	201300	447016850	29100	29100	29100	29100	0
8	20241112	201200	447016850	29100	29100	29100	29100	0
9	20241112	201100	447016850	29100	29100	29100	29100	0
10	20241112	201000	447016850	29100	29100	29100	29100	0
11	20241112	200900	447016850	29100	29100	29100	29100	0
12	20241112	200800	447016850	29100	29100	29100	29100	0
13	20241112	200700	447016850	29100	29100	29100	29100	0
14	20241112	200600	447016850	29100	29100	29100	29100	0
15	20241112	200500	447016850	29100	29100	29100	29100	0
16	20241112	200400	447016850	29100	29100	29100	29100	0
17	20241112	200300	447016850	29100	29100	29100	29100	0
18	20241112	200200	447016850	29100	29100	29100	29100	0
19	20241112	200100	447016850	29100	29100	29100	29100	0
20	20241112	200000	447016850	29100	29100	29100	29100	0
21	20241112	195900	447016850	29100	29100	29100	29100	0
22	20241112	195800	447016850	29100	29100	29100	29100	0
23	20241112	195700	447016850	29100	29100	29100	29100	0
24	20241112	195600	447016850	29100	29100	29100	29100	0
25	20241112	195500	447016850	29100	29100	29100	29100	0
26	20241112	195400	447016850	29100	29100	29100	29100	0
27	20241112	195300	447016850	29100	29100	29100	29100	0
28	20241112	195200	447016850	29100	29100	29100	29100	0
29	20241112	195100	447016850	29100	29100	29100	29100	0
30	20241112	195000	447016850	29100	29100	29100	29100	0
31	20241112	194900	447016850	29100	29100	29100	29100	0
32	20241112	194800	447016850	29100	29100	29100	29100	163
33	20241112	194700	447016850	29100	29100	29100	29100	0
34	20241112	194600	447016850	29100	29100	29100	29100	0
35	20241112	194500	447016850	29100	29100	29100	29100	0
36	20241112	194400	447016850	29100	29100	29100	29100	0
37	20241112	194300	447016850	29100	29100	29100	29100	0
38	20241112	194200	447016850	29100	29100	29100	29100	0
39	20241112	194100	447016850	29100	29100	29100	29100	0
40	20241112	194000	447016850	29100	29100	29100	29100	0
41	20241112	193900	447016850	29100	29100	29100	29100	0
42	20241112	193800	447016850	29100	29100	29100	29100	0
43	20241112	193700	447016850	29100	29100	29100	29100	0
44	20241112	193600	447016850	29100	29100	29100	29100	0
45	20241112	193500	447016850	29100	29100	29100	29100	0
46	20241112	193400	447016850	29100	29100	29100	29100	0
47	20241112	193300	447016850	29100	29100	29100	29100	0
48	20241112	193200	447016850	29100	29100	29100	29100	0
49	20241112	193100	447016850	29100	29100	29100	29100	0
50	20241112	193000	447016850	29100	29100	29100	29100	0
51	20241112	192900	447016850	29100	29100	29100	29100	0
52	20241112	192800	447016850	29100	29100	29100	29100	0
53	20241112	192700	447016850	29100	29100	29100	29100	0
54	20241112	192600	447016850	29100	29100	29100	29100	0
55	20241112	192500	447016850	29100	29100	29100	29100	0
56	20241112	192400	447016850	29100	29100	29100	29100	0
57	20241112	192300	447016850	29100	29100	29100	29100	0
58	20241112	192200	447016850	29100	29100	29100	29100	0
59	20241112	192100	447016850	29100	29100	29100	29100	0
60	20241112	192000	447016850	29100	29100	29100	29100	0
61	20241112	191900	447016850	29100	29100	29100	29100	0
62	20241112	191800	447016850	29100	29100	29100	29100	163
63	20241112	191700	447016850	29100	29100	29100	29100	0
64	20241112	191600	447016850	29100	29100	29100	29100	0
65	20241112	191500	447016850	29100	29100	29100	29100	0
66	20241112	191400	447016850	29100	29100	29100	29100	0
67	20241112	191300	447016850	29100	29100	29100	29100	0
68	20241112	191200	447016850	29100	29100	29100	29100	0
69	20241112	191100	447016850	29100	29100	29100	29100	0
70	20241112	191000	447016850	29100	29100	29100	29100	0
71	20241112	190900	447016850	29100	29100	29100	29100	0
72	20241112	190800	447016850	29100	29100	29100	29100	0
73	20241112	190700	447016850	29100	29100	29100	29100	0
74	20241112	190600	447016850	29100	29100	29100	29100	0
75	20241112	190500	447016850	29100	29100	29100	29100	0
76	20241112	190400	447016850	29100	29100	29100	29100	0
77	20241112	190300	447016850	29100	29100	29100	29100	0
78	20241112	190200	447016850	29100	29100	29100	29100	0
79	20241112	190100	447016850	29100	29100	29100	29100	0
80	20241112	190000	447016850	29100	29100	29100	29100	0
81	20241112	185900	447016850	29100	29100	29100	29100	0
82	20241112	185800	447016850	29100	29100	29100	29100	0
83	20241112	185700	447016850	29100	29100	29100	29100	0
84	20241112	185600	447016850	29100	29100	29100	29100	0
85	20241112	185500	447016850	29100	29100	29100	29100	0
86	20241112	185400	447016850	29100	29100	29100	29100	0
87	20241112	185300	447016850	29100	29100	29100	29100	0
88	20241112	185200	447016850	29100	29100	29100	29100	0
89	20241112	185100	447016850	29100	29100	29100	29100	0
90	20241112	185000	447016850	29100	29100	29100	29100	0
91	20241112	184900	447016850	29100	29100	29100	29100	0
92	20241112	184800	447016850	29100	29100	29100	29100	163
93	20241112	184700	447016850	29100	29100	29100	29100	0
94	20241112	184600	447016850	29100	29100	29100	29100	0
95	20241112	184500	447016850	29100	29100	29100	29100	0
96	20241112	184400	447016850	29100	29100	29100	29100	0
97	20241112	184300	447016850	29100	29100	29100	29100	0
98	20241112	184200	447016850	29100	29100	29100	29100	0
99	20241112	184100	447016850	29100	29100	29100	29100	0
100	20241112	184000	447016850	29100	29100	29100	29100	0
101	20241112	183900	447016850	29100	29100	29100	29100	0
102	20241112	183800	447016850	29100	29100	29100	29100	0
103	20241112	183700	447016850	29100	29100	29100	29100	0
104	20241112	183600	447016850	29100	29100	29100	29100	0
105	20241112	183500	447016850	29100	29100	29100	29100	0
106	20241112	183400	447016850	29100	29100	29100	29100	0
107	20241112	183300	447016850	29100	29100	29100	29100	0
108	20241112	183200	447016850	29100	29100	29100	29100	0
109	20241112	183100	447016850	29100	29100	29100	29100	0
110	20241112	183000	447016850	29100	29100	29100	29100	0
111	20241112	182900	447016850	29100	29100	29100	29100	0
112	20241112	182800	447016850	29100	29100	29100	29100	0
113	20241112	182700	447016850	29100	29100	29100	29100	0
114	20241112	182600	447016850	29100	29100	29100	29100	0
115	20241112	182500	447016850	29100	29100	29100	29100	0
116	20241112	182400	447016850	29100	29100	29100	29100	0
117	20241112	182300	447016850	29100	29100	29100	29100	0
118	20241112	182200	447016850	29100	29100	29100	29100	0
119	20241112	182100	447016850	29100	29100	29100	29100	0
120	20241112	182000	447016850	29100	29100	29100	29100	0
121	20241112	181900	447016850	29100	29100	29100	29100	0
122	20241112	181800	447016850	29100	29100	29100	29100	163
123	20241112	181700	447016850	29100	29100	29100	29100	0
124	20241112	181600	447016850	29100	29100	29100	29100	0
125	20241112	181500	447016850	29100	29100	29100	29100	0
126	20241112	181400	447016850	29100	29100	29100	29100	0
127	20241112	181300	447016850	29100	29100	29100	29100	0
128	20241112	181200	447016850	29100	29100	29100	29100	0
129	20241112	181100	447016850	29100	29100	29100	29100	0
130	20241112	181000	447016850	29100	29100	29100	29100	0
131	20241112	180900	447016850	29100	29100	29100	29100	0
132	20241112	180800	447016850	29100	29100	29100	29100	0
133	20241112	180700	447016850	29100	29100	29100	29100	0
134	20241112	180600	447016850	29100	29100	29100	29100	0
135	20241112	180500	447016850	29100	29100	29100	29100	0
136	20241112	180400	447016850	29100	29100	29100	29100	0
137	20241112	180300	447016850	29100	29100	29100	29100	0
138	20241112	180200	447016850	29100	29100	29100	29100	0
139	20241112	180100	447016850	29100	29100	29100	29100	0
140	20241112	180000	447016850	29100	29100	29100	29100	0
141	20241112	175900	447016850	29100	29100	29100	29100	0
142	20241112	175800	447016850	29100	29100	29100	29100	0
143	20241112	175700	447016850	29100	29100	29100	29100	0
144	20241112	175600	447016850	29100	29100	29100	29100	0
145	20241112	175500	447016850	29100	29100	29100	29100	0
146	20241112	175400	447016850	29100	29100	29100	29100	0
147	20241112	175300	447016850	29100	29100	29100	29100	0
148	20241112	175200	447016850	29100	29100	29100	29100	0
149	20241112	175100	447016850	29100	29100	29100	29100	0
150	20241112	175000	447016850	29100	29100	29100	29100	0
151	20241112	174900	447016850	29100	29100	29100	29100	0
152	20241112	174800	447016850	29100	29100	29100	29100	163
153	20241112	174700	447016850	29100	29100	29100	29100	0
154	20241112	174600	447016850	29100	29100	29100	29100	0
155	20241112	174500	447016850	29100	29100	29100	29100	0
156	20241112	174400	447016850	29100	29100	29100	29100	0
157	20241112	174300	447016850	29100	29100	29100	29100	0
158	20241112	174200	447016850	29100	29100	29100	29100	0
159	20241112	174100	447016850	29100	29100	29100	29100	0
160	20241112	174000	447016850	29100	29100	29100	29100	0
161	20241112	173900	447016850	29100	29100	29100	29100	0
162	20241112	173800	447016850	29100	29100	29100	29100	0
163	20241112	173700	447016850	29100	29100	29100	29100	0
164	20241112	173600	447016850	29100	29100	29100	29100	0
165	20241112	173500	447016850	29100	29100	29100	29100	0
166	20241112	173400	447016850	29100	29100	29100	29100	0
167	20241112	173300	447016850	29100	29100	29100	29100	0
168	20241112	173200	447016850	29100	29100	29100	29100	0
169	20241112	173100	447016850	29100	29100	29100	29100	0
170	20241112	173000	447016850	29100	29100	29100	29100	0
171	20241112	172900	447016850	29100	29100	29100	29100	0
172	20241112	172800	447016850	29100	29100	29100	29100	0
173	20241112	172700	447016850	29100	29100	29100	29100	0
174	20241112	172600	447016850	29100	29100	29100	29100	0
175	20241112	172500	447016850	29100	29100	29100	29100	0
176	20241112	172400	447016850	29100	29100	29100	29100	0
177	20241112	172300	447016850	29100	29100	29100	29100	0
178	20241112	172200	447016850	29100	29100	29100	29100	0
179	20241112	172100	447016850	29100	29100	29100	29100	0
180	20241112	172000	447016850	29100	29100	29100	29100	0
181	20241112	171900	447016850	29100	29100	29100	29100	0
182	20241112	171800	447016850	29100	29100	29100	29100	163
183	20241112	171700	447016850	29100	29100	29100	29100	0
184	20241112	171600	447016850	29100	29100	29100	29100	0
185	20241112	171500	447016850	29100	29100	29100	29100	0
186	20241112	171400	447016850	29100	29100	29100	29100	0
187	20241112	171300	447016850	29100	29100	29100	29100	0
188	20241112	171200	447016850	29100	29100	29100	29100	0
189	20241112	171100	447016850	29100	29100	29100	29100	0
190	20241112	171000	447016850	29100	29100	29100	29100	0
191	20241112	170900	447016850	29100	29100	29100	29100	0
192	20241112	170800	447016850	29100	29100	29100	29100	0
193	20241112	170700	447016850	29100	29100	29100	29100	0
194	20241112	170600	447016850	29100	29100	29100	29100	0
195	20241112	170500	447016850	29100	29100	29100	29100	0
196	20241112	170400	447016850	29100	29100	29100	29100	0
197	20241112	170300	447016850	29100	29100	29100	29100	0
198	20241112	170200	447016850	29100	29100	29100	29100	0
199	20241112	170100	447016850	29100	29100	29100	29100	0
200	20241112	170000	447016850	29100	29100	29100	29100	0
201	20241112	165900	447016850	29100	29100	29100	29100	0
202	20241112	165800	447016850	29100	29100	29100	29100	0
203	20241112	165700	447016850	29100	29100	29100	29100	0
204	20241112	165600	447016850	29100	29100	29100	29100	0
205	20241112	165500	447016850	29100	29100	29100	29100	0
206	20241112	165400	447016850	29100	29100	29100	29100	0
207	20241112	165300	447016850	29100	29100	29100	29100	0
208	20241112	165200	447016850	29100	29100	29100	29100	0
209	20241112	165100	447016850	29100	29100	29100	29100	0
210	20241112	165000	447016850	29100	29100	29100	29100	0
211	20241112	164900	447016850	29100	29100	29100	29100	0
212	20241112	164800	447016850	29100	29100	29100	29100	163
213	20241112	164700	447016850	29100	29100	29100	29100	0
214	20241112	164600	447016850	29100	29100	29100	29100	0
215	20241112	164500	447016850	29100	29100	29100	29100	0
216	20241112	164400	447016850	29100	29100	29100	29100	0
217	20241112	164300	447016850	29100	29100	29100	29100	0
218	20241112	164200	447016850	29100	29100	29100	29100	0
219	20241112	164100	447016850	29100	29100	29100	29100	0
220	20241112	164000	447016850	29100	29100	29100	29100	0
221	20241112	163900	447016850	29100	29100	29100	29100	0
222	20241112	163800	447016850	29100	29100	29100	29100	0
223	20241112	163700	447016850	29100	29100	29100	29100	0
224	20241112	163600	447016850	29100	29100	29100	29100	0
225	20241112	163500	447016850	29100	29100	29100	29100	0
226	20241112	163400	447016850	29100	29100	29100	29100	0
227	20241112	163300	447016850	29100	29100	29100	29100	0
228	20241112	163200	447016850	29100	29100	29100	29100	0
229	20241112	163100	447016850	29100	29100	29100	29100	0
230	20241112	163000	447016850	29100	29100	29100	29100	0
231	20241112	162900	447016850	29100	29100	29100	29100	0
232	20241112	162800	447016850	29100	29100	29100	29100	0
233	20241112	162700	447016850	29100	29100	29100	29100	0
234	20241112	162600	447016850	29100	29100	29100	29100	0
235	20241112	162500	447016850	29100	29100	29100	29100	0
236	20241112	162400	447016850	29100	29100	29100	29100	0
237	20241112	162300	447016850	29100	29100	29100	29100	0
238	20241112	162200	447016850	29100	29100	29100	29100	0
239	20241112	162100	447016850	29100	29100	29100	29100	0
240	20241112	162000	447016850	29100	29100	29100	29100	0
241	20241112	161900	447016850	29100	29100	29100	29100	0
242	20241112	161800	447016850	29100	29100	29100	29100	163
243	20241112	161700	447016850	29100	29100	29100	29100	0
244	20241112	161600	447016850	29100	29100	29100	29100	0
245	20241112	161500	447016850	29100	29100	29100	29100	0
246	20241112	161400	447016850	29100	29100	29100	29100	0
247	20241112	161300	447016850	29100	29100	29100	29100	0
248	20241112	161200	447016850	29100	29100	29100	29100	0
249	20241112	161100	447016850	29100	29100	29100	29100	0
250	20241112	161000	447016850	29100	29100	29100	29100	0
251	20241112	160900	447016850	29100	29100	29100	29100	0
252	20241112	160800	447016850	29100	29100	29100	29100	0
253	20241112	160700	447016850	29100	29100	29100	29100	0
254	20241112	160600	447016850	29100	29100	29100	29100	0
255	20241112	160500	447016850	29100	29100	29100	29100	0
256	20241112	160400	447016850	29100	29100	29100	29100	0
257	20241112	160300	447016850	29100	29100	29100	29100	0
258	20241112	160200	447016850	29100	29100	29100	29100	0
259	20241112	160100	447016850	29100	29100	29100	29100	0
260	20241112	160000	447016850	29100	29100	29100	29100	0
261	20241112	155900	447016850	29100	29100	29100	29100	0
262	20241112	155800	447016850	29100	29100	29100	29100	0
263	20241112	155700	447016850	29100	29100	29100	29100	0
264	20241112	155600	447016850	29100	29100	29100	29100	0
265	20241112	155500	447016850	29100	29100	29100	29100	0
266	20241112	155400	447016850	29100	29100	29100	29100	0
267	20241112	155300	447016850	29100	29100	29100	29100	0
268	20241112	155200	447016850	29100	29100	29100	29100	0
269	20241112	155100	447016850	29100	29100	29100	29100	0
270	20241112	155000	447016850	29100	29100	29100	29100	0
271	20241112	154900	447016850	29100	29100	29100	29100	0
272	20241112	154800	447016850	29100	29100	29100	29100	163
273	20241112	154700	447016850	29100	29100	29100	29100	0
274	20241112	154600	447016850	29100	29100	29100	29100	0
275	20241112	154500	447016850	29100	29100	29100	29100	0
276	20241112	154400	447016850	29100	29100	29100	29100	0
277	20241112	154300	447016850	29100	29100	29100	29100	0
278	20241112	154200	447016850	29100	29100	29100	29100	0
279	20241112	154100	447016850	29100	29100	29100	29100	0
280	20241112	154000	447016850	29100	29100	29100	29100	0
281	20241112	153900	447016850	29100	29100	29100	29100	0
282	20241112	153800	447016850	29100	29100	29100	29100	0
283	20241112	153700	447016850	29100	29100	29100	29100	0
284	20241112	153600	447016850	29100	29100	29100	29100	0
285	20241112	153500	447016850	29100	29100	29100	29100	0
286	20241112	153400	447016850	29100	29100	29100	29100	0
287	20241112	153300	447016850	29100	29100	29100	29100	0
288	20241112	153200	447016850	29100	29100	29100	29100	0
289	20241112	153100	447016850	29100	29100	29100	29100	0
290	20241112	153000	447016850	29100	29100	29100	29100	163
291	20241112	152900	442273550	29300	29300	29300	29300	0
292	20241112	152800	442273550	29300	29300	29300	29300	0
293	20241112	152700	442273550	29300	29300	29300	29300	0
294	20241112	152600	442273550	29300	29300	29300	29300	0
295	20241112	152500	442273550	29300	29300	29300	29300	0
296	20241112	152400	442273550	29300	29300	29300	29300	0
297	20241112	152300	442273550	29300	29300	29300	29300	0
298	20241112	152200	442273550	29300	29300	29300	29300	0
299	20241112	152100	442273550	29300	29300	29300	29300	0
300	20241112	152000	442273550	29300	29300	29300	29300	0
301	20241112	151900	442273550	29300	29300	29300	29300	5
302	20241112	151800	442127050	29500	29500	29500	29500	0
303	20241112	151700	442127050	29500	29500	29500	29500	1
304	20241112	151600	442097550	29500	29500	29500	29500	28
305	20241112	151500	441271550	29550	29550	29550	29550	0
306	20241112	151400	441271550	29550	29400	29550	29400	6
307	20241112	151300	441095000	29400	29400	29400	29400	0
308	20241112	151200	441095000	29400	29500	29500	29100	51
309	20241112	151100	439598500	29300	29550	29550	29300	4
310	20241112	151000	439480900	29550	29500	29550	29450	69
311	20241112	150900	437445300	29500	29150	29500	29150	173
312	20241112	150800	432356400	29100	29100	29100	29100	0
313	20241112	150700	432356400	29100	29100	29100	29100	53
314	20241112	150600	430814100	29100	29100	29100	29100	0
315	20241112	150500	430814100	29100	29100	29100	29100	2
316	20241112	150400	430755900	29050	29050	29050	29050	105
317	20241112	150300	427705650	28900	28900	28900	28900	0
318	20241112	150200	427705650	28900	28900	28900	28900	0
319	20241112	150100	427705650	28900	28900	28900	28900	0
320	20241112	150000	427705650	28900	29100	29100	28900	10
321	20241112	145900	427416250	28850	29000	29000	28850	132
322	20241112	145800	423605000	29000	29000	29000	29000	0
323	20241112	145700	423605000	29000	29000	29000	29000	35
324	20241112	145600	422590000	29000	28950	29000	28850	265
325	20241112	145500	414915000	29000	29000	29000	29000	0
326	20241112	145400	414915000	29000	29000	29000	29000	0
327	20241112	145300	414915000	29000	29000	29000	29000	0
328	20241112	145200	414915000	29000	29000	29000	29000	0
329	20241112	145100	414915000	29000	29000	29000	29000	13
330	20241112	145000	414538000	29000	29000	29000	29000	11
331	20241112	144900	414219000	29000	29000	29000	29000	0
332	20241112	144800	414219000	29000	29000	29000	29000	0
333	20241112	144700	414219000	29000	29000	29000	29000	8
334	20241112	144600	413987000	28900	29000	29000	28900	59
335	20241112	144500	412281350	29050	29000	29050	29000	145
336	20241112	144400	408069400	28950	28950	28950	28950	0
337	20241112	144300	408069400	28950	28950	28950	28950	1
338	20241112	144200	408040450	29100	29100	29100	29100	53
339	20241112	144100	406498150	29000	29000	29000	29000	0
340	20241112	144000	406498150	29000	29000	29000	29000	10
341	20241112	143900	406208150	28950	28950	28950	28950	4
342	20241112	143800	406092350	28950	28950	28950	28950	0
343	20241112	143700	406092350	28950	28950	28950	28950	6
344	20241112	143600	405918650	28950	28950	28950	28950	0
345	20241112	143500	405918650	28950	28950	28950	28950	1
346	20241112	143400	405889700	28850	28850	28850	28850	0
347	20241112	143300	405889700	28850	29100	29100	28850	93
348	20241112	143200	403192700	29100	29100	29100	29100	681
349	20241112	143100	383375600	29100	29150	29150	29100	1341
350	20241112	143000	344342950	29200	29200	29200	29200	0
351	20241112	142900	344342950	29200	29200	29200	29200	0
352	20241112	142800	344342950	29200	29200	29200	29200	0
353	20241112	142700	344342950	29200	29200	29200	29200	0
354	20241112	142600	344342950	29200	29200	29200	29200	0
355	20241112	142500	344342950	29200	29200	29200	29200	2
356	20241112	142400	344284550	29200	29200	29200	29200	0
357	20241112	142300	344284550	29200	29200	29200	29200	0
358	20241112	142200	344284550	29200	29200	29200	29200	0
359	20241112	142100	344284550	29200	29200	29200	29200	0
360	20241112	142000	344284550	29200	29200	29200	29200	0
361	20241112	141900	344284550	29200	29200	29200	29200	0
362	20241112	141800	344284550	29200	29200	29200	29200	1
363	20241112	141700	344255350	29200	29200	29200	29200	0
364	20241112	141600	344255350	29200	29200	29200	29200	47
365	20241112	141500	342882950	29200	29200	29250	29200	30
366	20241112	141400	342006900	29200	29200	29200	29200	53
367	20241112	141300	340459300	29200	29200	29200	29200	0
368	20241112	141200	340459300	29200	29200	29200	29200	16
369	20241112	141100	339992100	29200	29200	29200	29200	75
370	20241112	141000	337802100	29200	29200	29200	29200	0
371	20241112	140900	337802100	29200	29200	29200	29200	5
372	20241112	140800	337656100	29150	29300	29300	29150	52
373	20241112	140700	336138750	29300	29300	29300	29300	68
374	20241112	140600	334146350	29350	29350	29350	29350	9
375	20241112	140500	333882200	29350	29350	29350	29350	1
376	20241112	140400	333852850	29300	29350	29350	29300	12
377	20241112	140300	333500700	29350	29350	29350	29350	2
378	20241112	140200	333442000	29350	29400	29400	29300	283
379	20241112	140100	325128400	29450	29450	29450	29400	98
380	20241112	140000	322245500	29450	29500	29500	29450	99
381	20241112	135900	319327800	29500	29500	29500	29500	15
382	20241112	135800	318885300	29500	29500	29500	29500	0
383	20241112	135700	318885300	29500	29500	29500	29500	0
384	20241112	135600	318885300	29500	29500	29500	29500	4
385	20241112	135500	318767300	29600	29600	29600	29600	1
386	20241112	135400	318737700	29500	29500	29500	29500	0
387	20241112	135300	318737700	29500	29500	29500	29500	130
388	20241112	135200	314902700	29500	29750	29750	29500	1073
389	20241112	135100	283182250	29750	29800	29800	29750	130
390	20241112	135000	279312250	29800	29850	29850	29800	4
391	20241112	134900	279192950	29850	29850	29850	29850	1
392	20241112	134800	279163100	29850	29850	29850	29850	0
393	20241112	134700	279163100	29850	29850	29850	29850	0
394	20241112	134600	279163100	29850	29850	29850	29850	0
395	20241112	134500	279163100	29850	29850	29850	29850	0
396	20241112	134400	279163100	29850	29850	29850	29850	10
397	20241112	134300	278864600	29850	29850	29850	29850	0
398	20241112	134200	278864600	29850	29850	29850	29850	0
399	20241112	134100	278864600	29850	29850	29850	29850	0
400	20241112	134000	278864600	29850	29850	29850	29850	25
401	20241112	133900	278118350	29750	29850	29850	29750	106
402	20241112	133800	274963350	29900	29900	29900	29900	1
403	20241112	133700	274933450	29950	29950	29950	29950	0
404	20241112	133600	274933450	29950	29950	29950	29950	0
405	20241112	133500	274933450	29950	29950	29950	29950	0
406	20241112	133400	274933450	29950	29950	29950	29950	0
407	20241112	133300	274933450	29950	29950	29950	29950	6
408	20241112	133200	274753750	29950	29950	29950	29950	0
409	20241112	133100	274753750	29950	29900	30100	29900	52
410	20241112	133000	273194900	29850	29850	29850	29850	0
411	20241112	132900	273194900	29850	29850	29850	29850	22
412	20241112	132800	272538200	29850	29850	29850	29850	0
413	20241112	132700	272538200	29850	29850	29850	29850	21
414	20241112	132600	271911350	29850	29750	29850	29750	90
415	20241112	132500	269232450	29750	29750	29750	29750	0
416	20241112	132400	269232450	29750	29750	29750	29750	65
417	20241112	132300	267298700	29750	29750	29750	29750	25
418	20241112	132200	266554950	29750	29750	29750	29750	24
419	20241112	132100	265840950	29750	29750	29750	29750	0
420	20241112	132000	265840950	29750	29750	29750	29750	0
421	20241112	131900	265840950	29750	29750	29750	29750	0
422	20241112	131800	265840950	29750	29750	29750	29750	0
423	20241112	131700	265840950	29750	29750	29750	29750	1
424	20241112	131600	265811200	29750	29800	29800	29750	131
425	20241112	131500	261912250	29750	29750	29750	29750	0
426	20241112	131400	261912250	29750	29750	29750	29750	0
427	20241112	131300	261912250	29750	29800	29800	29750	90
428	20241112	131200	259234700	29750	29750	29750	29750	0
429	20241112	131100	259234700	29750	29800	29800	29750	170
430	20241112	131000	254174900	29800	29850	29850	29800	42
431	20241112	130900	252921550	29850	29800	29850	29750	150
432	20241112	130800	248452200	29900	29900	29950	29850	98
433	20241112	130700	245522100	29900	29950	29950	29900	124
434	20241112	130600	241809700	30000	30000	30000	30000	26
435	20241112	130500	241029700	30100	30000	30100	30000	2
436	20241112	130400	240969600	30050	30050	30050	30050	19
437	20241112	130300	240398650	30250	30250	30250	30250	0
438	20241112	130200	240398650	30250	30150	30250	30150	14
439	20241112	130100	239975950	30050	30050	30050	30050	22
440	20241112	130000	239314850	30000	30050	30100	30000	87
441	20241112	125900	236702650	30100	30100	30100	30100	27
442	20241112	125800	235889950	30100	30200	30200	30100	6
443	20241112	125700	235709050	30250	30250	30250	30250	51
444	20241112	125600	234166300	30250	30250	30250	30250	62
445	20241112	125500	232290800	30300	30350	30350	30300	19
446	20241112	125400	231715050	30300	30300	30300	30300	0
447	20241112	125300	231715050	30300	30350	30350	30300	207
448	20241112	125200	225442900	30350	30400	30400	30350	11
449	20241112	125100	225109000	30400	30400	30400	30400	0
450	20241112	125000	225109000	30400	30450	30450	30400	6
451	20241112	124900	224926350	30450	30450	30450	30450	0
452	20241112	124800	224926350	30450	30450	30450	30450	5
453	20241112	124700	224774100	30450	30450	30450	30450	0
454	20241112	124600	224774100	30450	30450	30450	30450	0
455	20241112	124500	224774100	30450	30450	30450	30450	0
456	20241112	124400	224774100	30450	30450	30450	30450	0
457	20241112	124300	224774100	30450	30450	30450	30450	0
458	20241112	124200	224774100	30450	30450	30450	30450	0
459	20241112	124100	224774100	30450	30450	30450	30450	0
460	20241112	124000	224774100	30450	30450	30450	30450	0
461	20241112	123900	224774100	30450	30450	30450	30450	23
462	20241112	123800	224073750	30500	30500	30500	30500	0
463	20241112	123700	224073750	30500	30500	30500	30500	0
464	20241112	123600	224073750	30500	30500	30500	30500	6
465	20241112	123500	223890750	30500	30500	30500	30500	0
466	20241112	123400	223890750	30500	30500	30500	30500	0
467	20241112	123300	223890750	30500	30500	30500	30500	0
468	20241112	123200	223890750	30500	30500	30500	30500	0
469	20241112	123100	223890750	30500	30500	30500	30500	0
470	20241112	123000	223890750	30500	30500	30500	30500	5
471	20241112	122900	223738250	30500	30500	30500	30500	0
472	20241112	122800	223738250	30500	30500	30500	30500	0
473	20241112	122700	223738250	30500	30500	30500	30500	0
474	20241112	122600	223738250	30500	30500	30500	30500	1
475	20241112	122500	223707750	30500	30500	30500	30500	0
476	20241112	122400	223707750	30500	30500	30500	30500	26
477	20241112	122300	222914750	30500	30500	30500	30500	0
478	20241112	122200	222914750	30500	30500	30500	30500	0
479	20241112	122100	222914750	30500	30500	30500	30500	0
480	20241112	122000	222914750	30500	30500	30500	30500	0
481	20241112	121900	222914750	30500	30500	30500	30500	0
482	20241112	121800	222914750	30500	30500	30500	30500	0
483	20241112	121700	222914750	30500	30500	30500	30500	1
484	20241112	121600	222884250	30550	30550	30550	30550	0
485	20241112	121500	222884250	30550	30550	30550	30550	0
486	20241112	121400	222884250	30550	30550	30550	30550	0
487	20241112	121300	222884250	30550	30550	30550	30550	0
488	20241112	121200	222884250	30550	30550	30550	30550	0
489	20241112	121100	222884250	30550	30550	30550	30550	0
490	20241112	121000	222884250	30550	30550	30550	30550	0
491	20241112	120900	222884250	30550	30550	30550	30550	0
492	20241112	120800	222884250	30550	30550	30550	30550	0
493	20241112	120700	222884250	30550	30550	30550	30550	0
494	20241112	120600	222884250	30550	30550	30550	30550	0
495	20241112	120500	222884250	30550	30550	30550	30550	0
496	20241112	120400	222884250	30550	30550	30550	30550	0
497	20241112	120300	222884250	30550	30550	30550	30550	0
498	20241112	120200	222884250	30550	30550	30550	30550	0
499	20241112	120100	222884250	30550	30550	30550	30550	0
500	20241112	120000	222884250	30550	30550	30550	30550	0
501	20241112	115900	222884250	30550	30550	30550	30550	0
502	20241112	115800	222884250	30550	30450	30550	30450	8
503	20241112	115700	222639950	30500	30500	30500	30500	0
504	20241112	115600	222639950	30500	30500	30500	30500	0
505	20241112	115500	222639950	30500	30500	30500	30500	0
506	20241112	115400	222639950	30500	30500	30500	30500	0
507	20241112	115300	222639950	30500	30500	30500	30500	0
508	20241112	115200	222639950	30500	30500	30500	30500	0
509	20241112	115100	222639950	30500	30500	30500	30500	0
510	20241112	115000	222639950	30500	30500	30500	30500	0
511	20241112	114900	222639950	30500	30500	30500	30500	0
512	20241112	114800	222639950	30500	30500	30500	30500	0
513	20241112	114700	222639950	30500	30500	30500	30500	0
514	20241112	114600	222639950	30500	30500	30500	30500	0
515	20241112	114500	222639950	30500	30500	30500	30500	0
516	20241112	114400	222639950	30500	30500	30500	30500	0
517	20241112	114300	222639950	30500	30500	30500	30500	0
518	20241112	114200	222639950	30500	30500	30500	30500	0
519	20241112	114100	222639950	30500	30500	30500	30500	0
520	20241112	114000	222639950	30500	30500	30500	30500	0
521	20241112	113900	222639950	30500	30500	30500	30500	0
522	20241112	113800	222639950	30500	30500	30500	30500	0
523	20241112	113700	222639950	30500	30500	30500	30500	0
524	20241112	113600	222639950	30500	30500	30500	30500	1
525	20241112	113500	222609450	30400	30400	30400	30400	0
526	20241112	113400	222609450	30400	30400	30400	30400	30
527	20241112	113300	221697450	30450	30450	30450	30450	0
528	20241112	113200	221697450	30450	30450	30450	30450	0
529	20241112	113100	221697450	30450	30450	30450	30450	3
530	20241112	113000	221606100	30350	30350	30350	30350	0
531	20241112	112900	221606100	30350	30350	30350	30350	10
532	20241112	112800	221302600	30500	30500	30500	30500	1
533	20241112	112700	221272100	30350	30400	30400	30350	2
534	20241112	112600	221211350	30350	30350	30350	30350	0
535	20241112	112500	221211350	30350	30350	30350	30350	10
536	20241112	112400	220907850	30350	30350	30350	30350	200
537	20241112	112300	214837850	30300	30450	30450	30300	453
538	20241112	112200	201078000	30500	30500	30500	30500	0
539	20241112	112100	201078000	30500	30500	30500	30500	1
540	20241112	112000	201047500	30500	30550	30550	30500	98
541	20241112	111900	198058300	30550	30550	30550	30550	0
542	20241112	111800	198058300	30550	30550	30550	30550	0
543	20241112	111700	198058300	30550	30500	30550	30450	161
544	20241112	111600	193147900	30550	30550	30550	30550	35
545	20241112	111500	192078650	30550	30550	30550	30550	3
546	20241112	111400	191987000	30550	30550	30550	30550	0
547	20241112	111300	191987000	30550	30550	30550	30550	0
548	20241112	111200	191987000	30550	30550	30550	30550	73
549	20241112	111100	189756850	30500	30500	30500	30500	58
550	20241112	111000	187987850	30500	30450	30500	30450	64
551	20241112	110900	186038800	30450	30450	30450	30450	31
552	20241112	110800	185094850	30450	30450	30450	30450	60
553	20241112	110700	183267850	30700	30700	30700	30700	0
554	20241112	110600	183267850	30700	30700	30700	30700	0
555	20241112	110500	183267850	30700	30700	30700	30700	6
556	20241112	110400	183083650	30650	30650	30650	30650	0
557	20241112	110300	183083650	30650	30400	30650	30400	99
558	20241112	110200	180073550	30300	30300	30300	30300	0
559	20241112	110100	180073550	30300	30450	30450	30300	50
560	20241112	110000	178553550	30500	30500	30500	30500	10
561	20241112	105900	178248550	30500	30500	30500	30500	20
562	20241112	105800	177638550	30550	30550	30550	30550	6
563	20241112	105700	177455250	30500	30700	30700	30500	474
564	20241112	105600	162982100	30900	30900	30900	30900	2
565	20241112	105500	162920300	30950	30750	30950	30750	22
566	20241112	105400	162242800	30750	30750	30950	30750	37
567	20241112	105300	161104450	30750	30750	30750	30750	0
568	20241112	105200	161104450	30750	30750	30750	30750	0
569	20241112	105100	161104450	30750	30750	30750	30750	0
570	20241112	105000	161104450	30750	30750	30750	30750	233
571	20241112	104900	153939700	30750	30750	30750	30750	0
572	20241112	104800	153939700	30750	30750	30750	30750	386
573	20241112	104700	142070200	30800	30800	30800	30800	0
574	20241112	104600	142070200	30800	30800	30800	30800	33
575	20241112	104500	141053800	30850	30850	30850	30850	0
576	20241112	104400	141053800	30850	30900	30900	30850	78
577	20241112	104300	138645850	30950	30950	30950	30950	0
578	20241112	104200	138645850	30950	31000	31000	30950	3
579	20241112	104100	138552900	31000	30950	31000	30950	50
580	20241112	104000	137003400	30950	30950	30950	30950	0
581	20241112	103900	137003400	30950	30950	30950	30950	0
582	20241112	103800	137003400	30950	30850	30950	30850	7
583	20241112	103700	136786950	30850	30850	30850	30850	2
584	20241112	103600	136725250	31000	31000	31000	31000	2
585	20241112	103500	136663250	30850	30850	30850	30850	40
586	20241112	103400	135429250	30900	30900	30900	30900	0
587	20241112	103300	135429250	30900	30900	30900	30900	0
588	20241112	103200	135429250	30900	30950	30950	30900	142
589	20241112	103100	131040850	30950	30950	30950	30950	0
590	20241112	103000	131040850	30950	30950	30950	30950	0
591	20241112	102900	131040850	30950	30950	30950	30950	0
592	20241112	102800	131040850	30950	30950	30950	30950	53
593	20241112	102700	129400500	31000	30950	31000	30950	3
594	20241112	102600	129307550	31000	31000	31000	31000	50
595	20241112	102500	127757550	31350	31350	31350	31350	0
596	20241112	102400	127757550	31350	31350	31350	31350	0
597	20241112	102300	127757550	31350	31350	31350	31350	0
598	20241112	102200	127757550	31350	31350	31350	31350	0
599	20241112	102100	127757550	31350	31350	31350	31350	0
600	20241112	102000	127757550	31350	31350	31350	31350	0
601	20241112	101900	127757550	31350	31350	31350	31350	0
602	20241112	101800	127757550	31350	31350	31350	31350	0
603	20241112	101700	127757550	31350	31350	31350	31350	0
604	20241112	101600	127757550	31350	31350	31350	31350	0
605	20241112	101500	127757550	31350	31350	31350	31350	0
606	20241112	101400	127757550	31350	31350	31350	31350	0
607	20241112	101300	127757550	31350	31350	31350	31350	0
608	20241112	101200	127757550	31350	31350	31350	31350	0
609	20241112	101100	127757550	31350	31350	31350	31350	0
610	20241112	101000	127757550	31350	31350	31350	31350	0
611	20241112	100900	127757550	31350	31150	31350	31150	39
612	20241112	100800	126538150	31150	31150	31150	31150	0
613	20241112	100700	126538150	31150	31150	31150	31150	0
614	20241112	100600	126538150	31150	31150	31150	31150	1
615	20241112	100500	126507000	31050	31050	31050	31050	0
616	20241112	100400	126507000	31050	31050	31050	31050	8
617	20241112	100300	126258600	31000	31000	31000	31000	0
618	20241112	100200	126258600	31000	31000	31000	31000	0
619	20241112	100100	126258600	31000	31000	31000	31000	6
620	20241112	100000	126072600	30750	30750	30750	30750	9
621	20241112	095900	125795850	30750	31000	31000	30750	291
622	20241112	095800	116842600	31000	31000	31000	31000	0
623	20241112	095700	116842600	31000	31000	31000	31000	0
624	20241112	095600	116842600	31000	31000	31000	31000	40
625	20241112	095500	115602600	31000	31000	31000	31000	0
626	20241112	095400	115602600	31000	31000	31000	31000	0
627	20241112	095300	115602600	31000	31000	31000	31000	4
628	20241112	095200	115478600	31000	31000	31000	31000	3
629	20241112	095100	115385600	31100	31100	31100	31100	0
630	20241112	095000	115385600	31100	31100	31100	31100	0
631	20241112	094900	115385600	31100	31100	31100	31100	0
632	20241112	094800	115385600	31100	31100	31100	31100	5
633	20241112	094700	115230100	31100	31100	31100	31100	0
634	20241112	094600	115230100	31100	31100	31100	31100	119
635	20241112	094500	111529200	31150	31050	31150	31050	66
636	20241112	094400	109473400	31100	31150	31150	31100	2
637	20241112	094300	109411150	31200	31200	31200	31200	0
638	20241112	094200	109411150	31200	31250	31250	31200	2
639	20241112	094100	109348700	31300	31100	31550	31100	65
640	20241112	094000	107308850	31000	31000	31000	31000	0
641	20241112	093900	107308850	31000	31000	31000	31000	0
642	20241112	093800	107308850	31000	31000	31000	31000	0
643	20241112	093700	107308850	31000	31000	31000	31000	0
644	20241112	093600	107308850	31000	31000	31000	31000	1
645	20241112	093500	107277850	31000	31000	31000	31000	0
646	20241112	093400	107277850	31000	31000	31000	31000	0
647	20241112	093300	107277850	31000	31000	31000	31000	0
648	20241112	093200	107277850	31000	31000	31000	31000	0
649	20241112	093100	107277850	31000	31000	31000	31000	0
650	20241112	093000	107277850	31000	30850	31000	30850	29
651	20241112	092900	106383050	30850	30850	30850	30850	444
652	20241112	092800	92685650	30850	30850	30850	30850	357
653	20241112	092700	81672200	30850	30900	30900	30850	370
654	20241112	092600	70243150	31000	31050	31050	31000	10
655	20241112	092500	69932900	31050	31050	31050	31050	10
656	20241112	092400	69622400	31150	31150	31150	31150	0
657	20241112	092300	69622400	31150	30950	31150	30900	101
658	20241112	092200	66494950	30950	30950	30950	30950	20
659	20241112	092100	65875950	30950	31150	31150	30950	112
660	20241112	092000	62401750	31200	31150	31200	31150	52
661	20241112	091900	60781600	31150	31150	31150	31150	9
662	20241112	091800	60501250	31150	31150	31150	31150	1
663	20241112	091700	60470100	31150	31000	31150	31000	52
664	20241112	091600	58855100	30950	30950	30950	30950	30
665	20241112	091500	57926600	30900	31100	31100	30900	174
666	20241112	091400	52537300	31100	31150	31150	31100	19
667	20241112	091300	51945700	31150	31150	31150	31150	16
668	20241112	091200	51447300	31300	31200	31300	31050	25
669	20241112	091100	50668450	31250	31300	31300	31250	185
670	20241112	091000	44884700	31300	31300	31300	31300	74
671	20241112	090900	42568500	31350	31350	31350	31350	117
672	20241112	090800	38900550	31350	31400	31400	31350	165
673	20241112	090700	33722300	31450	31600	31600	31450	10
674	20241112	090600	33406900	31650	31650	31650	31650	0
675	20241112	090500	33406900	31650	31750	31750	31650	71
676	20241112	090400	31152850	31750	31750	31750	31750	137
677	20241112	090300	26803100	31750	31750	31750	31750	2
678	20241112	090200	26739600	31750	31750	31750	31750	551
679	20241112	090100	9245350	31800	31800	31800	31800	68
680	20241112	090000	7082950	31800	31750	31800	31750	223