KissMeData/037710/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	192000	85526950	29450	29450	29450	29450	55
3	20241111	191900	85526950	29450	29450	29450	29450	0
4	20241111	191800	85526950	29450	29450	29450	29450	0
5	20241111	191700	85526950	29450	29450	29450	29450	0
6	20241111	191600	85526950	29450	29450	29450	29450	0
7	20241111	191500	85526950	29450	29450	29450	29450	0
8	20241111	191400	85526950	29450	29450	29450	29450	0
9	20241111	191300	85526950	29450	29450	29450	29450	0
10	20241111	191200	85526950	29450	29450	29450	29450	0
11	20241111	191100	85526950	29450	29450	29450	29450	0
12	20241111	191000	85526950	29450	29450	29450	29450	0
13	20241111	190900	85526950	29450	29450	29450	29450	0
14	20241111	190800	85526950	29450	29450	29450	29450	0
15	20241111	190700	85526950	29450	29450	29450	29450	0
16	20241111	190600	85526950	29450	29450	29450	29450	0
17	20241111	190500	85526950	29450	29450	29450	29450	0
18	20241111	190400	85526950	29450	29450	29450	29450	0
19	20241111	190300	85526950	29450	29450	29450	29450	0
20	20241111	190200	85526950	29450	29450	29450	29450	0
21	20241111	190100	85526950	29450	29450	29450	29450	0
22	20241111	190000	85526950	29450	29450	29450	29450	0
23	20241111	185900	85526950	29450	29450	29450	29450	0
24	20241111	185800	85526950	29450	29450	29450	29450	0
25	20241111	185700	85526950	29450	29450	29450	29450	0
26	20241111	185600	85526950	29450	29450	29450	29450	0
27	20241111	185500	85526950	29450	29450	29450	29450	0
28	20241111	185400	85526950	29450	29450	29450	29450	0
29	20241111	185300	85526950	29450	29450	29450	29450	0
30	20241111	185200	85526950	29450	29450	29450	29450	0
31	20241111	185100	85526950	29450	29450	29450	29450	0
32	20241111	185000	85526950	29450	29450	29450	29450	55
33	20241111	184900	85526950	29450	29450	29450	29450	0
34	20241111	184800	85526950	29450	29450	29450	29450	0
35	20241111	184700	85526950	29450	29450	29450	29450	0
36	20241111	184600	85526950	29450	29450	29450	29450	0
37	20241111	184500	85526950	29450	29450	29450	29450	0
38	20241111	184400	85526950	29450	29450	29450	29450	0
39	20241111	184300	85526950	29450	29450	29450	29450	0
40	20241111	184200	85526950	29450	29450	29450	29450	0
41	20241111	184100	85526950	29450	29450	29450	29450	0
42	20241111	184000	85526950	29450	29450	29450	29450	0
43	20241111	183900	85526950	29450	29450	29450	29450	0
44	20241111	183800	85526950	29450	29450	29450	29450	0
45	20241111	183700	85526950	29450	29450	29450	29450	0
46	20241111	183600	85526950	29450	29450	29450	29450	0
47	20241111	183500	85526950	29450	29450	29450	29450	0
48	20241111	183400	85526950	29450	29450	29450	29450	0
49	20241111	183300	85526950	29450	29450	29450	29450	0
50	20241111	183200	85526950	29450	29450	29450	29450	0
51	20241111	183100	85526950	29450	29450	29450	29450	0
52	20241111	183000	85526950	29450	29450	29450	29450	0
53	20241111	182900	85526950	29450	29450	29450	29450	0
54	20241111	182800	85526950	29450	29450	29450	29450	0
55	20241111	182700	85526950	29450	29450	29450	29450	0
56	20241111	182600	85526950	29450	29450	29450	29450	0
57	20241111	182500	85526950	29450	29450	29450	29450	0
58	20241111	182400	85526950	29450	29450	29450	29450	0
59	20241111	182300	85526950	29450	29450	29450	29450	0
60	20241111	182200	85526950	29450	29450	29450	29450	0
61	20241111	182100	85526950	29450	29450	29450	29450	0
62	20241111	182000	85526950	29450	29450	29450	29450	55
63	20241111	181900	85526950	29450	29450	29450	29450	0
64	20241111	181800	85526950	29450	29450	29450	29450	0
65	20241111	181700	85526950	29450	29450	29450	29450	0
66	20241111	181600	85526950	29450	29450	29450	29450	0
67	20241111	181500	85526950	29450	29450	29450	29450	0
68	20241111	181400	85526950	29450	29450	29450	29450	0
69	20241111	181300	85526950	29450	29450	29450	29450	0
70	20241111	181200	85526950	29450	29450	29450	29450	0
71	20241111	181100	85526950	29450	29450	29450	29450	0
72	20241111	181000	85526950	29450	29450	29450	29450	0
73	20241111	180900	85526950	29450	29450	29450	29450	0
74	20241111	180800	85526950	29450	29450	29450	29450	0
75	20241111	180700	85526950	29450	29450	29450	29450	0
76	20241111	180600	85526950	29450	29450	29450	29450	0
77	20241111	180500	85526950	29450	29450	29450	29450	0
78	20241111	180400	85526950	29450	29450	29450	29450	0
79	20241111	180300	85526950	29450	29450	29450	29450	0
80	20241111	180200	85526950	29450	29450	29450	29450	0
81	20241111	180100	85526950	29450	29450	29450	29450	0
82	20241111	180000	85526950	29450	29450	29450	29450	0
83	20241111	175900	85526950	29450	29450	29450	29450	0
84	20241111	175800	85526950	29450	29450	29450	29450	0
85	20241111	175700	85526950	29450	29450	29450	29450	0
86	20241111	175600	85526950	29450	29450	29450	29450	0
87	20241111	175500	85526950	29450	29450	29450	29450	0
88	20241111	175400	85526950	29450	29450	29450	29450	0
89	20241111	175300	85526950	29450	29450	29450	29450	0
90	20241111	175200	85526950	29450	29450	29450	29450	0
91	20241111	175100	85526950	29450	29450	29450	29450	0
92	20241111	175000	85526950	29450	29450	29450	29450	55
93	20241111	174900	85526950	29450	29450	29450	29450	0
94	20241111	174800	85526950	29450	29450	29450	29450	0
95	20241111	174700	85526950	29450	29450	29450	29450	0
96	20241111	174600	85526950	29450	29450	29450	29450	0
97	20241111	174500	85526950	29450	29450	29450	29450	0
98	20241111	174400	85526950	29450	29450	29450	29450	0
99	20241111	174300	85526950	29450	29450	29450	29450	0
100	20241111	174200	85526950	29450	29450	29450	29450	0
101	20241111	174100	85526950	29450	29450	29450	29450	0
102	20241111	174000	85526950	29450	29450	29450	29450	0
103	20241111	173900	85526950	29450	29450	29450	29450	0
104	20241111	173800	85526950	29450	29450	29450	29450	0
105	20241111	173700	85526950	29450	29450	29450	29450	0
106	20241111	173600	85526950	29450	29450	29450	29450	0
107	20241111	173500	85526950	29450	29450	29450	29450	0
108	20241111	173400	85526950	29450	29450	29450	29450	0
109	20241111	173300	85526950	29450	29450	29450	29450	0
110	20241111	173200	85526950	29450	29450	29450	29450	0
111	20241111	173100	85526950	29450	29450	29450	29450	0
112	20241111	173000	85526950	29450	29450	29450	29450	0
113	20241111	172900	85526950	29450	29450	29450	29450	0
114	20241111	172800	85526950	29450	29450	29450	29450	0
115	20241111	172700	85526950	29450	29450	29450	29450	0
116	20241111	172600	85526950	29450	29450	29450	29450	0
117	20241111	172500	85526950	29450	29450	29450	29450	0
118	20241111	172400	85526950	29450	29450	29450	29450	0
119	20241111	172300	85526950	29450	29450	29450	29450	0
120	20241111	172200	85526950	29450	29450	29450	29450	0
121	20241111	172100	85526950	29450	29450	29450	29450	0
122	20241111	172000	85526950	29450	29450	29450	29450	55
123	20241111	171900	85526950	29450	29450	29450	29450	0
124	20241111	171800	85526950	29450	29450	29450	29450	0
125	20241111	171700	85526950	29450	29450	29450	29450	0
126	20241111	171600	85526950	29450	29450	29450	29450	0
127	20241111	171500	85526950	29450	29450	29450	29450	0
128	20241111	171400	85526950	29450	29450	29450	29450	0
129	20241111	171300	85526950	29450	29450	29450	29450	0
130	20241111	171200	85526950	29450	29450	29450	29450	0
131	20241111	171100	85526950	29450	29450	29450	29450	0
132	20241111	171000	85526950	29450	29450	29450	29450	0
133	20241111	170900	85526950	29450	29450	29450	29450	0
134	20241111	170800	85526950	29450	29450	29450	29450	0
135	20241111	170700	85526950	29450	29450	29450	29450	0
136	20241111	170600	85526950	29450	29450	29450	29450	0
137	20241111	170500	85526950	29450	29450	29450	29450	0
138	20241111	170400	85526950	29450	29450	29450	29450	0
139	20241111	170300	85526950	29450	29450	29450	29450	0
140	20241111	170200	85526950	29450	29450	29450	29450	0
141	20241111	170100	85526950	29450	29450	29450	29450	0
142	20241111	170000	85526950	29450	29450	29450	29450	0
143	20241111	165900	85526950	29450	29450	29450	29450	0
144	20241111	165800	85526950	29450	29450	29450	29450	0
145	20241111	165700	85526950	29450	29450	29450	29450	0
146	20241111	165600	85526950	29450	29450	29450	29450	0
147	20241111	165500	85526950	29450	29450	29450	29450	0
148	20241111	165400	85526950	29450	29450	29450	29450	0
149	20241111	165300	85526950	29450	29450	29450	29450	0
150	20241111	165200	85526950	29450	29450	29450	29450	0
151	20241111	165100	85526950	29450	29450	29450	29450	0
152	20241111	165000	85526950	29450	29450	29450	29450	55
153	20241111	164900	85526950	29450	29450	29450	29450	0
154	20241111	164800	85526950	29450	29450	29450	29450	0
155	20241111	164700	85526950	29450	29450	29450	29450	0
156	20241111	164600	85526950	29450	29450	29450	29450	0
157	20241111	164500	85526950	29450	29450	29450	29450	0
158	20241111	164400	85526950	29450	29450	29450	29450	0
159	20241111	164300	85526950	29450	29450	29450	29450	0
160	20241111	164200	85526950	29450	29450	29450	29450	0
161	20241111	164100	85526950	29450	29450	29450	29450	0
162	20241111	164000	85526950	29450	29450	29450	29450	0
163	20241111	163900	85526950	29450	29450	29450	29450	0
164	20241111	163800	85526950	29450	29450	29450	29450	0
165	20241111	163700	85526950	29450	29450	29450	29450	0
166	20241111	163600	85526950	29450	29450	29450	29450	0
167	20241111	163500	85526950	29450	29450	29450	29450	0
168	20241111	163400	85526950	29450	29450	29450	29450	0
169	20241111	163300	85526950	29450	29450	29450	29450	0
170	20241111	163200	85526950	29450	29450	29450	29450	0
171	20241111	163100	85526950	29450	29450	29450	29450	0
172	20241111	163000	85526950	29450	29450	29450	29450	0
173	20241111	162900	85526950	29450	29450	29450	29450	0
174	20241111	162800	85526950	29450	29450	29450	29450	0
175	20241111	162700	85526950	29450	29450	29450	29450	0
176	20241111	162600	85526950	29450	29450	29450	29450	0
177	20241111	162500	85526950	29450	29450	29450	29450	0
178	20241111	162400	85526950	29450	29450	29450	29450	0
179	20241111	162300	85526950	29450	29450	29450	29450	0
180	20241111	162200	85526950	29450	29450	29450	29450	0
181	20241111	162100	85526950	29450	29450	29450	29450	0
182	20241111	162000	85526950	29450	29450	29450	29450	55
183	20241111	161900	85526950	29450	29450	29450	29450	0
184	20241111	161800	85526950	29450	29450	29450	29450	0
185	20241111	161700	85526950	29450	29450	29450	29450	0
186	20241111	161600	85526950	29450	29450	29450	29450	0
187	20241111	161500	85526950	29450	29450	29450	29450	0
188	20241111	161400	85526950	29450	29450	29450	29450	0
189	20241111	161300	85526950	29450	29450	29450	29450	0
190	20241111	161200	85526950	29450	29450	29450	29450	0
191	20241111	161100	85526950	29450	29450	29450	29450	0
192	20241111	161000	85526950	29450	29450	29450	29450	0
193	20241111	160900	85526950	29450	29450	29450	29450	0
194	20241111	160800	85526950	29450	29450	29450	29450	0
195	20241111	160700	85526950	29450	29450	29450	29450	0
196	20241111	160600	85526950	29450	29450	29450	29450	0
197	20241111	160500	85526950	29450	29450	29450	29450	0
198	20241111	160400	85526950	29450	29450	29450	29450	0
199	20241111	160300	85526950	29450	29450	29450	29450	0
200	20241111	160200	85526950	29450	29450	29450	29450	0
201	20241111	160100	85526950	29450	29450	29450	29450	0
202	20241111	160000	85526950	29450	29450	29450	29450	0
203	20241111	155900	85526950	29450	29450	29450	29450	0
204	20241111	155800	85526950	29450	29450	29450	29450	0
205	20241111	155700	85526950	29450	29450	29450	29450	0
206	20241111	155600	85526950	29450	29450	29450	29450	0
207	20241111	155500	85526950	29450	29450	29450	29450	0
208	20241111	155400	85526950	29450	29450	29450	29450	0
209	20241111	155300	85526950	29450	29450	29450	29450	0
210	20241111	155200	85526950	29450	29450	29450	29450	0
211	20241111	155100	85526950	29450	29450	29450	29450	0
212	20241111	155000	85526950	29450	29450	29450	29450	55
213	20241111	154900	85526950	29450	29450	29450	29450	0
214	20241111	154800	85526950	29450	29450	29450	29450	0
215	20241111	154700	85526950	29450	29450	29450	29450	0
216	20241111	154600	85526950	29450	29450	29450	29450	0
217	20241111	154500	85526950	29450	29450	29450	29450	0
218	20241111	154400	85526950	29450	29450	29450	29450	0
219	20241111	154300	85526950	29450	29450	29450	29450	0
220	20241111	154200	85526950	29450	29450	29450	29450	0
221	20241111	154100	85526950	29450	29450	29450	29450	0
222	20241111	154000	85526950	29450	29450	29450	29450	0
223	20241111	153900	85526950	29450	29450	29450	29450	0
224	20241111	153800	85526950	29450	29450	29450	29450	0
225	20241111	153700	85526950	29450	29450	29450	29450	0
226	20241111	153600	85526950	29450	29450	29450	29450	0
227	20241111	153500	85526950	29450	29450	29450	29450	0
228	20241111	153400	85526950	29450	29450	29450	29450	0
229	20241111	153300	85526950	29450	29450	29450	29450	0
230	20241111	153200	85526950	29450	29450	29450	29450	0
231	20241111	153100	85526950	29450	29450	29450	29450	0
232	20241111	153000	85526950	29450	29450	29450	29450	55
233	20241111	152900	83907200	29450	29450	29450	29450	0
234	20241111	152800	83907200	29450	29450	29450	29450	0
235	20241111	152700	83907200	29450	29450	29450	29450	0
236	20241111	152600	83907200	29450	29450	29450	29450	0
237	20241111	152500	83907200	29450	29450	29450	29450	0
238	20241111	152400	83907200	29450	29450	29450	29450	0
239	20241111	152300	83907200	29450	29450	29450	29450	0
240	20241111	152200	83907200	29450	29450	29450	29450	0
241	20241111	152100	83907200	29450	29450	29450	29450	0
242	20241111	152000	83907200	29450	29450	29450	29450	0
243	20241111	151900	83907200	29450	29450	29450	29450	5
244	20241111	151800	83759950	29350	29350	29350	29350	0
245	20241111	151700	83759950	29350	29350	29350	29350	2
246	20241111	151600	83701250	29400	29400	29400	29400	0
247	20241111	151500	83701250	29400	29400	29400	29400	0
248	20241111	151400	83701250	29400	29400	29400	29400	32
249	20241111	151300	82760450	29350	29350	29350	29350	2
250	20241111	151200	82701750	29350	29350	29350	29350	4
251	20241111	151100	82584350	29350	29350	29350	29350	0
252	20241111	151000	82584350	29350	29350	29350	29350	1
253	20241111	150900	82555000	29350	29350	29350	29350	2
254	20241111	150800	82496300	29400	29400	29400	29400	1
255	20241111	150700	82466900	29350	29350	29350	29350	185
256	20241111	150600	77037150	29350	29350	29350	29350	0
257	20241111	150500	77037150	29350	29350	29400	29350	9
258	20241111	150400	76772850	29400	29400	29400	29400	0
259	20241111	150300	76772850	29400	29400	29400	29400	1
260	20241111	150200	76743450	29400	29400	29400	29400	4
261	20241111	150100	76625850	29450	29450	29450	29450	0
262	20241111	150000	76625850	29450	29450	29450	29450	1
263	20241111	145900	76596400	29450	29450	29450	29450	1
264	20241111	145800	76566950	29450	29400	29450	29400	7
265	20241111	145700	76360900	29450	29450	29450	29450	0
266	20241111	145600	76360900	29450	29450	29450	29450	0
267	20241111	145500	76360900	29450	29350	29450	29350	8
268	20241111	145400	76125400	29350	29350	29350	29350	2
269	20241111	145300	76066700	29450	29450	29450	29450	0
270	20241111	145200	76066700	29450	29450	29450	29450	5
271	20241111	145100	75919450	29350	29350	29350	29350	0
272	20241111	145000	75919450	29350	29350	29350	29350	19
273	20241111	144900	75361800	29450	29450	29450	29450	5
274	20241111	144800	75214550	29350	29350	29350	29350	0
275	20241111	144700	75214550	29350	29350	29350	29350	0
276	20241111	144600	75214550	29350	29450	29450	29350	7
277	20241111	144500	75008600	29350	29350	29350	29350	0
278	20241111	144400	75008600	29350	29350	29350	29350	0
279	20241111	144300	75008600	29350	29350	29350	29350	0
280	20241111	144200	75008600	29350	29400	29450	29350	12
281	20241111	144100	74655600	29450	29450	29450	29450	0
282	20241111	144000	74655600	29450	29450	29450	29450	0
283	20241111	143900	74655600	29450	29350	29450	29350	7
284	20241111	143800	74449650	29450	29450	29450	29450	5
285	20241111	143700	74302400	29450	29450	29450	29450	0
286	20241111	143600	74302400	29450	29450	29450	29450	5
287	20241111	143500	74155150	29400	29400	29400	29400	4
288	20241111	143400	74037550	29450	29450	29450	29450	0
289	20241111	143300	74037550	29450	29450	29450	29450	5
290	20241111	143200	73890300	29450	29450	29450	29450	3
291	20241111	143100	73801950	29350	29350	29350	29350	2
292	20241111	143000	73743250	29450	29450	29450	29450	0
293	20241111	142900	73743250	29450	29450	29450	29450	5
294	20241111	142800	73596000	29350	29350	29350	29350	0
295	20241111	142700	73596000	29350	29350	29350	29350	2
296	20241111	142600	73537300	29450	29450	29450	29450	5
297	20241111	142500	73390050	29350	29350	29350	29350	0
298	20241111	142400	73390050	29350	29350	29350	29350	0
299	20241111	142300	73390050	29350	29450	29450	29350	7
300	20241111	142200	73184100	29450	29450	29450	29450	0
301	20241111	142100	73184100	29450	29450	29450	29450	0
302	20241111	142000	73184100	29450	29400	29450	29350	17
303	20241111	141900	72683600	29450	29450	29450	29450	0
304	20241111	141800	72683600	29450	29450	29450	29450	0
305	20241111	141700	72683600	29450	29450	29450	29450	0
306	20241111	141600	72683600	29450	29400	29450	29400	7
307	20241111	141500	72477550	29450	29450	29450	29450	0
308	20241111	141400	72477550	29450	29450	29450	29450	0
309	20241111	141300	72477550	29450	29450	29450	29450	5
310	20241111	141200	72330300	29450	29400	29450	29400	37
311	20241111	141100	71240750	29450	29450	29450	29450	0
312	20241111	141000	71240750	29450	29450	29450	29450	5
313	20241111	140900	71093500	29400	29400	29400	29400	0
314	20241111	140800	71093500	29400	29400	29400	29400	2
315	20241111	140700	71034700	29450	29450	29450	29450	5
316	20241111	140600	70887450	29400	29400	29400	29400	0
317	20241111	140500	70887450	29400	29400	29400	29400	0
318	20241111	140400	70887450	29400	29400	29400	29400	1
319	20241111	140300	70858050	29450	29450	29450	29450	5
320	20241111	140200	70710800	29400	29400	29400	29400	0
321	20241111	140100	70710800	29400	29400	29400	29400	0
322	20241111	140000	70710800	29400	29450	29450	29400	7
323	20241111	135900	70504750	29400	29400	29400	29400	0
324	20241111	135800	70504750	29400	29400	29400	29400	0
325	20241111	135700	70504750	29400	29400	29400	29400	2
326	20241111	135600	70445950	29400	29400	29400	29400	0
327	20241111	135500	70445950	29400	29400	29400	29400	4
328	20241111	135400	70328350	29400	29400	29400	29400	2
329	20241111	135300	70269550	29450	29450	29450	29450	0
330	20241111	135200	70269550	29450	29450	29450	29450	0
331	20241111	135100	70269550	29450	29450	29450	29450	5
332	20241111	135000	70122300	29400	29400	29400	29400	0
333	20241111	134900	70122300	29400	29400	29400	29400	4
334	20241111	134800	70004700	29450	29450	29450	29450	0
335	20241111	134700	70004700	29450	29450	29450	29450	5
336	20241111	134600	69857450	29400	29400	29400	29400	0
337	20241111	134500	69857450	29400	29400	29400	29400	2
338	20241111	134400	69798650	29450	29450	29450	29450	5
339	20241111	134300	69651400	29450	29450	29450	29450	0
340	20241111	134200	69651400	29450	29450	29450	29450	0
341	20241111	134100	69651400	29450	29450	29450	29450	5
342	20241111	134000	69504150	29450	29450	29450	29450	0
343	20241111	133900	69504150	29450	29450	29450	29450	0
344	20241111	133800	69504150	29450	29450	29450	29450	5
345	20241111	133700	69356900	29400	29400	29400	29400	2
346	20241111	133600	69298100	29450	29450	29450	29450	0
347	20241111	133500	69298100	29450	29450	29450	29450	0
348	20241111	133400	69298100	29450	29400	29450	29400	7
349	20241111	133300	69092050	29400	29400	29400	29400	0
350	20241111	133200	69092050	29400	29400	29400	29400	1
351	20241111	133100	69062650	29450	29450	29450	29450	5
352	20241111	133000	68915400	29400	29400	29400	29400	2
353	20241111	132900	68856600	29450	29450	29450	29450	0
354	20241111	132800	68856600	29450	29450	29450	29450	5
355	20241111	132700	68709350	29400	29400	29400	29400	0
356	20241111	132600	68709350	29400	29400	29400	29400	1
357	20241111	132500	68679950	29450	29450	29450	29450	5
358	20241111	132400	68532700	29400	29400	29400	29400	0
359	20241111	132300	68532700	29400	29400	29400	29400	0
360	20241111	132200	68532700	29400	29400	29400	29400	2
361	20241111	132100	68473900	29450	29450	29450	29450	5
362	20241111	132000	68326650	29400	29400	29400	29400	0
363	20241111	131900	68326650	29400	29400	29400	29400	0
364	20241111	131800	68326650	29400	29450	29450	29400	7
365	20241111	131700	68120600	29450	29450	29450	29450	0
366	20241111	131600	68120600	29450	29450	29450	29450	0
367	20241111	131500	68120600	29450	29400	29450	29400	7
368	20241111	131400	67914550	29400	29400	29400	29400	1
369	20241111	131300	67885150	29450	29450	29450	29450	0
370	20241111	131200	67885150	29450	29450	29450	29450	5
371	20241111	131100	67737900	29400	29400	29400	29400	2
372	20241111	131000	67679100	29450	29450	29450	29450	0
373	20241111	130900	67679100	29450	29450	29450	29450	0
374	20241111	130800	67679100	29450	29450	29450	29450	12
375	20241111	130700	67325700	29400	29400	29400	29400	2
376	20241111	130600	67266900	29450	29450	29450	29450	0
377	20241111	130500	67266900	29450	29450	29450	29450	5
378	20241111	130400	67119650	29400	29400	29400	29400	0
379	20241111	130300	67119650	29400	29400	29400	29400	0
380	20241111	130200	67119650	29400	29400	29450	29400	43
381	20241111	130100	65855200	29400	29400	29400	29400	0
382	20241111	130000	65855200	29400	29400	29400	29400	0
383	20241111	125900	65855200	29400	29450	29450	29400	7
384	20241111	125800	65649150	29450	29450	29450	29450	0
385	20241111	125700	65649150	29450	29450	29450	29450	0
386	20241111	125600	65649150	29450	29450	29450	29450	5
387	20241111	125500	65501900	29400	29450	29450	29400	5
388	20241111	125400	65354750	29450	29450	29450	29450	0
389	20241111	125300	65354750	29450	29450	29450	29450	0
390	20241111	125200	65354750	29450	29400	29450	29400	7
391	20241111	125100	65148700	29400	29400	29400	29400	45
392	20241111	125000	63825700	29450	29450	29450	29450	0
393	20241111	124900	63825700	29450	29450	29450	29450	5
394	20241111	124800	63678450	29400	29400	29400	29400	1
395	20241111	124700	63649050	29450	29450	29450	29450	0
396	20241111	124600	63649050	29450	29450	29450	29450	5
397	20241111	124500	63501800	29400	29400	29400	29400	0
398	20241111	124400	63501800	29400	29400	29400	29400	2
399	20241111	124300	63443000	29400	29450	29450	29400	55
400	20241111	124200	61825750	29400	29400	29400	29400	0
401	20241111	124100	61825750	29400	29400	29400	29400	0
402	20241111	124000	61825750	29400	29400	29400	29400	2
403	20241111	123900	61766950	29450	29450	29450	29450	6
404	20241111	123800	61590250	29400	29400	29400	29400	0
405	20241111	123700	61590250	29400	29400	29400	29400	0
406	20241111	123600	61590250	29400	29450	29450	29400	7
407	20241111	123500	61384200	29450	29450	29450	29450	0
408	20241111	123400	61384200	29450	29450	29450	29450	0
409	20241111	123300	61384200	29450	29400	29450	29400	7
410	20241111	123200	61178150	29450	29450	29450	29450	0
411	20241111	123100	61178150	29450	29450	29450	29450	0
412	20241111	123000	61178150	29450	29450	29450	29450	5
413	20241111	122900	61030900	29400	29400	29400	29400	2
414	20241111	122800	60972100	29450	29450	29450	29450	0
415	20241111	122700	60972100	29450	29450	29450	29450	0
416	20241111	122600	60972100	29450	29400	29450	29400	10
417	20241111	122500	60677850	29400	29400	29400	29400	2
418	20241111	122400	60619050	29450	29450	29450	29450	0
419	20241111	122300	60619050	29450	29450	29450	29450	5
420	20241111	122200	60471800	29400	29400	29400	29400	100
421	20241111	122100	57531800	29400	29400	29400	29400	2
422	20241111	122000	57473000	29450	29450	29450	29450	10
423	20241111	121900	57178500	29400	29400	29400	29400	13
424	20241111	121800	56796300	29400	29400	29400	29400	0
425	20241111	121700	56796300	29400	29450	29450	29400	10
426	20241111	121600	56501900	29450	29450	29450	29450	0
427	20241111	121500	56501900	29450	29450	29450	29450	0
428	20241111	121400	56501900	29450	29450	29450	29450	5
429	20241111	121300	56354650	29400	29400	29400	29400	2
430	20241111	121200	56295850	29450	29450	29450	29450	0
431	20241111	121100	56295850	29450	29450	29450	29450	1
432	20241111	121000	56266400	29450	29400	29450	29400	6
433	20241111	120900	56089750	29450	29450	29450	29450	0
434	20241111	120800	56089750	29450	29450	29450	29450	0
435	20241111	120700	56089750	29450	29450	29450	29450	5
436	20241111	120600	55942500	29400	29400	29400	29400	3
437	20241111	120500	55854300	29450	29450	29450	29450	0
438	20241111	120400	55854300	29450	29450	29450	29450	5
439	20241111	120300	55707050	29400	29400	29400	29400	130
440	20241111	120200	51885050	29400	29400	29400	29400	2
441	20241111	120100	51826250	29450	29450	29450	29450	5
442	20241111	120000	51679000	29450	29450	29450	29450	1
443	20241111	115900	51649550	29500	29500	29500	29500	0
444	20241111	115800	51649550	29500	29500	29500	29500	0
445	20241111	115700	51649550	29500	29450	29500	29450	28
446	20241111	115600	50824700	29450	29450	29450	29450	0
447	20241111	115500	50824700	29450	29400	29450	29400	6
448	20241111	115400	50648050	29400	29450	29450	29400	7
449	20241111	115300	50442000	29450	29450	29450	29450	0
450	20241111	115200	50442000	29450	29450	29450	29450	0
451	20241111	115100	50442000	29450	29450	29450	29450	6
452	20241111	115000	50265300	29400	29400	29400	29400	2
453	20241111	114900	50206500	29400	29400	29400	29400	0
454	20241111	114800	50206500	29400	29400	29400	29400	81
455	20241111	114700	47825100	29400	29400	29400	29400	54
456	20241111	114600	46237500	29450	29450	29450	29450	0
457	20241111	114500	46237500	29450	29450	29450	29450	0
458	20241111	114400	46237500	29450	29450	29450	29450	5
459	20241111	114300	46090250	29400	29400	29400	29400	2
460	20241111	114200	46031450	29450	29450	29450	29450	0
461	20241111	114100	46031450	29450	29450	29450	29450	5
462	20241111	114000	45884200	29400	29400	29400	29400	0
463	20241111	113900	45884200	29400	29400	29400	29400	2
464	20241111	113800	45825400	29450	29450	29450	29450	5
465	20241111	113700	45678150	29400	29400	29400	29400	0
466	20241111	113600	45678150	29400	29400	29400	29400	0
467	20241111	113500	45678150	29400	29450	29450	29400	7
468	20241111	113400	45472100	29450	29450	29450	29450	0
469	20241111	113300	45472100	29450	29450	29450	29450	0
470	20241111	113200	45472100	29450	29450	29450	29450	4
471	20241111	113100	45354300	29450	29450	29450	29450	1
472	20241111	113000	45324850	29400	29400	29400	29400	0
473	20241111	112900	45324850	29400	29400	29400	29400	0
474	20241111	112800	45324850	29400	29450	29450	29400	52
475	20241111	112700	43795800	29500	29500	29500	29500	0
476	20241111	112600	43795800	29500	29500	29500	29500	0
477	20241111	112500	43795800	29500	29450	29500	29450	8
478	20241111	112400	43559950	29450	29450	29450	29450	259
479	20241111	112300	35932400	29450	29450	29450	29450	41
480	20241111	112200	34724950	29450	29450	29450	29450	5
481	20241111	112100	34577700	29400	29400	29400	29400	0
482	20241111	112000	34577700	29400	29400	29400	29400	2
483	20241111	111900	34518900	29450	29450	29450	29450	5
484	20241111	111800	34371650	29400	29400	29400	29400	0
485	20241111	111700	34371650	29400	29400	29400	29400	0
486	20241111	111600	34371650	29400	29450	29450	29400	3
487	20241111	111500	34283400	29450	29450	29450	29450	5
488	20241111	111400	34136150	29400	29400	29400	29400	0
489	20241111	111300	34136150	29400	29400	29400	29400	0
490	20241111	111200	34136150	29400	29450	29450	29400	7
491	20241111	111100	33930100	29400	29400	29400	29400	0
492	20241111	111000	33930100	29400	29400	29400	29400	1
493	20241111	110900	33900700	29450	29450	29450	29450	5
494	20241111	110800	33753450	29400	29450	29450	29400	4
495	20241111	110700	33635750	29450	29450	29450	29450	1
496	20241111	110600	33606300	29400	29400	29400	29400	1
497	20241111	110500	33576900	29400	29400	29400	29400	1
498	20241111	110400	33547500	29400	29400	29400	29400	0
499	20241111	110300	33547500	29400	29400	29400	29400	0
500	20241111	110200	33547500	29400	29400	29400	29400	8
501	20241111	110100	33312300	29400	29400	29400	29400	2
502	20241111	110000	33253500	29400	29400	29400	29400	0
503	20241111	105900	33253500	29400	29450	29450	29400	105
504	20241111	105800	30166250	29400	29400	29400	29400	0
505	20241111	105700	30166250	29400	29400	29400	29400	2
506	20241111	105600	30107450	29400	29400	29400	29400	4
507	20241111	105500	29989850	29350	29350	29350	29350	1
508	20241111	105400	29960500	29400	29400	29400	29400	0
509	20241111	105300	29960500	29400	29450	29450	29400	22
510	20241111	105200	29313450	29450	29450	29450	29450	0
511	20241111	105100	29313450	29450	29450	29450	29450	0
512	20241111	105000	29313450	29450	29450	29450	29450	0
513	20241111	104900	29313450	29450	29400	29450	29400	7
514	20241111	104800	29107400	29450	29450	29450	29450	0
515	20241111	104700	29107400	29450	29450	29450	29450	0
516	20241111	104600	29107400	29450	29400	29450	29400	7
517	20241111	104500	28901350	29450	29450	29450	29450	0
518	20241111	104400	28901350	29450	29450	29450	29450	0
519	20241111	104300	28901350	29450	29450	29450	29450	5
520	20241111	104200	28754100	29400	29400	29400	29400	2
521	20241111	104100	28695300	29400	29400	29400	29400	0
522	20241111	104000	28695300	29400	29400	29400	29350	14
523	20241111	103900	28283950	29400	29400	29400	29400	30
524	20241111	103800	27401950	29350	29350	29350	29350	122
525	20241111	103700	23821250	29400	29400	29400	29400	0
526	20241111	103600	23821250	29400	29400	29400	29400	11
527	20241111	103500	23497850	29350	29350	29350	29350	0
528	20241111	103400	23497850	29350	29350	29350	29350	2
529	20241111	103300	23439150	29400	29350	29400	29350	17
530	20241111	103200	22939400	29350	29350	29350	29350	0
531	20241111	103100	22939400	29350	29350	29350	29350	0
532	20241111	103000	22939400	29350	29350	29400	29350	31
533	20241111	102900	22029300	29400	29400	29400	29400	1
534	20241111	102800	21999900	29400	29400	29400	29400	0
535	20241111	102700	21999900	29400	29400	29400	29400	5
536	20241111	102600	21852900	29400	29400	29400	29400	2
537	20241111	102500	21794100	29450	29450	29450	29450	0
538	20241111	102400	21794100	29450	29450	29450	29450	5
539	20241111	102300	21646850	29450	29400	29450	29400	3
540	20241111	102200	21558600	29400	29400	29400	29400	0
541	20241111	102100	21558600	29400	29400	29400	29400	0
542	20241111	102000	21558600	29400	29400	29400	29400	2
543	20241111	101900	21499800	29400	29400	29400	29400	0
544	20241111	101800	21499800	29400	29400	29400	29400	0
545	20241111	101700	21499800	29400	29400	29400	29400	5
546	20241111	101600	21352800	29400	29400	29400	29400	0
547	20241111	101500	21352800	29400	29400	29400	29400	0
548	20241111	101400	21352800	29400	29400	29400	29400	5
549	20241111	101300	21205800	29450	29450	29450	29450	0
550	20241111	101200	21205800	29450	29450	29450	29450	0
551	20241111	101100	21205800	29450	29450	29450	29450	5
552	20241111	101000	21058550	29400	29400	29400	29400	6
553	20241111	100900	20882150	29400	29400	29400	29400	0
554	20241111	100800	20882150	29400	29400	29400	29400	44
555	20241111	100700	19588550	29450	29400	29450	29400	7
556	20241111	100600	19382500	29400	29400	29400	29400	1
557	20241111	100500	19353100	29450	29450	29450	29450	0
558	20241111	100400	19353100	29450	29450	29450	29450	5
559	20241111	100300	19205850	29400	29400	29400	29400	0
560	20241111	100200	19205850	29400	29400	29400	29400	70
561	20241111	100100	17147850	29500	29500	29500	29500	5
562	20241111	100000	17000350	29400	29450	29450	29400	3
563	20241111	095900	16912050	29450	29450	29450	29450	0
564	20241111	095800	16912050	29450	29450	29450	29450	4
565	20241111	095700	16794250	29400	29400	29400	29400	0
566	20241111	095600	16794250	29400	29400	29400	29400	2
567	20241111	095500	16735450	29450	29450	29450	29450	0
568	20241111	095400	16735450	29450	29450	29450	29450	5
569	20241111	095300	16588200	29400	29400	29400	29400	0
570	20241111	095200	16588200	29400	29450	29450	29400	3
571	20241111	095100	16499950	29450	29450	29450	29450	5
572	20241111	095000	16352700	29400	29400	29400	29400	0
573	20241111	094900	16352700	29400	29400	29400	29400	0
574	20241111	094800	16352700	29400	29450	29450	29400	7
575	20241111	094700	16146650	29450	29450	29450	29450	0
576	20241111	094600	16146650	29450	29450	29450	29450	1
577	20241111	094500	16117200	29450	29450	29450	29450	15
578	20241111	094400	15675450	29400	29400	29400	29400	25
579	20241111	094300	14940450	29450	29450	29450	29450	1
580	20241111	094200	14911000	29450	29450	29450	29450	24
581	20241111	094100	14204200	29400	29400	29400	29400	2
582	20241111	094000	14145400	29450	29450	29450	29450	0
583	20241111	093900	14145400	29450	29450	29450	29450	0
584	20241111	093800	14145400	29450	29450	29450	29450	5
585	20241111	093700	13998150	29400	29400	29400	29400	1
586	20241111	093600	13968750	29450	29450	29450	29450	1
587	20241111	093500	13939300	29400	29400	29400	29400	0
588	20241111	093400	13939300	29400	29400	29400	29400	7
589	20241111	093300	13733500	29450	29450	29450	29450	0
590	20241111	093200	13733500	29450	29450	29450	29450	1
591	20241111	093100	13704050	29350	29350	29350	29350	0
592	20241111	093000	13704050	29350	29400	29400	29350	136
593	20241111	092900	9710850	29400	29400	29400	29400	2
594	20241111	092800	9652050	29450	29450	29450	29450	1
595	20241111	092700	9622600	29400	29400	29400	29400	0
596	20241111	092600	9622600	29400	29400	29400	29400	127
597	20241111	092500	5888800	29400	29450	29450	29400	99
598	20241111	092400	2977050	29450	29450	29450	29450	0
599	20241111	092300	2977050	29450	29450	29450	29450	0
600	20241111	092200	2977050	29450	29450	29450	29450	0
601	20241111	092100	2977050	29450	29450	29450	29450	2
602	20241111	092000	2918150	29450	29450	29450	29450	0
603	20241111	091900	2918150	29450	29450	29450	29450	0
604	20241111	091800	2918150	29450	29450	29450	29450	10
605	20241111	091700	2623650	29450	29450	29450	29450	0
606	20241111	091600	2623650	29450	29450	29450	29450	0
607	20241111	091500	2623650	29450	29450	29450	29450	0
608	20241111	091400	2623650	29450	29450	29450	29450	2
609	20241111	091300	2564750	29450	29450	29450	29450	0
610	20241111	091200	2564750	29450	29450	29450	29450	0
611	20241111	091100	2564750	29450	29450	29450	29450	0
612	20241111	091000	2564750	29450	29500	29500	29450	3
613	20241111	090900	2476350	29450	29450	29450	29450	0
614	20241111	090800	2476350	29450	29450	29450	29450	0
615	20241111	090700	2476350	29450	29450	29450	29450	2
616	20241111	090600	2417450	29450	29450	29450	29450	0
617	20241111	090500	2417450	29450	29450	29450	29400	22
618	20241111	090400	1770050	29500	29500	29500	29500	49
619	20241111	090300	324550	29500	29500	29500	29500	5
620	20241111	090200	177050	29550	29550	29550	29550	1
621	20241111	090100	147500	29500	29500	29500	29500	0
622	20241111	090000	147500	29500	29500	29500	29500	5