KissMeData/053610/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	193300	1057305100	29500	29500	29500	29500	2825
3	20241111	193200	1057305100	29500	29500	29500	29500	0
4	20241111	193100	1057305100	29500	29500	29500	29500	0
5	20241111	193000	1057305100	29500	29500	29500	29500	0
6	20241111	192900	1057305100	29500	29500	29500	29500	0
7	20241111	192800	1057305100	29500	29500	29500	29500	0
8	20241111	192700	1057305100	29500	29500	29500	29500	0
9	20241111	192600	1057305100	29500	29500	29500	29500	0
10	20241111	192500	1057305100	29500	29500	29500	29500	0
11	20241111	192400	1057305100	29500	29500	29500	29500	0
12	20241111	192300	1057305100	29500	29500	29500	29500	0
13	20241111	192200	1057305100	29500	29500	29500	29500	0
14	20241111	192100	1057305100	29500	29500	29500	29500	0
15	20241111	192000	1057305100	29500	29500	29500	29500	0
16	20241111	191900	1057305100	29500	29500	29500	29500	0
17	20241111	191800	1057305100	29500	29500	29500	29500	0
18	20241111	191700	1057305100	29500	29500	29500	29500	0
19	20241111	191600	1057305100	29500	29500	29500	29500	0
20	20241111	191500	1057305100	29500	29500	29500	29500	0
21	20241111	191400	1057305100	29500	29500	29500	29500	0
22	20241111	191300	1057305100	29500	29500	29500	29500	0
23	20241111	191200	1057305100	29500	29500	29500	29500	0
24	20241111	191100	1057305100	29500	29500	29500	29500	0
25	20241111	191000	1057305100	29500	29500	29500	29500	0
26	20241111	190900	1057305100	29500	29500	29500	29500	0
27	20241111	190800	1057305100	29500	29500	29500	29500	0
28	20241111	190700	1057305100	29500	29500	29500	29500	0
29	20241111	190600	1057305100	29500	29500	29500	29500	0
30	20241111	190500	1057305100	29500	29500	29500	29500	0
31	20241111	190400	1057305100	29500	29500	29500	29500	0
32	20241111	190300	1057305100	29500	29500	29500	29500	2825
33	20241111	190200	1057305100	29500	29500	29500	29500	0
34	20241111	190100	1057305100	29500	29500	29500	29500	0
35	20241111	190000	1057305100	29500	29500	29500	29500	0
36	20241111	185900	1057305100	29500	29500	29500	29500	0
37	20241111	185800	1057305100	29500	29500	29500	29500	0
38	20241111	185700	1057305100	29500	29500	29500	29500	0
39	20241111	185600	1057305100	29500	29500	29500	29500	0
40	20241111	185500	1057305100	29500	29500	29500	29500	0
41	20241111	185400	1057305100	29500	29500	29500	29500	0
42	20241111	185300	1057305100	29500	29500	29500	29500	0
43	20241111	185200	1057305100	29500	29500	29500	29500	0
44	20241111	185100	1057305100	29500	29500	29500	29500	0
45	20241111	185000	1057305100	29500	29500	29500	29500	0
46	20241111	184900	1057305100	29500	29500	29500	29500	0
47	20241111	184800	1057305100	29500	29500	29500	29500	0
48	20241111	184700	1057305100	29500	29500	29500	29500	0
49	20241111	184600	1057305100	29500	29500	29500	29500	0
50	20241111	184500	1057305100	29500	29500	29500	29500	0
51	20241111	184400	1057305100	29500	29500	29500	29500	0
52	20241111	184300	1057305100	29500	29500	29500	29500	0
53	20241111	184200	1057305100	29500	29500	29500	29500	0
54	20241111	184100	1057305100	29500	29500	29500	29500	0
55	20241111	184000	1057305100	29500	29500	29500	29500	0
56	20241111	183900	1057305100	29500	29500	29500	29500	0
57	20241111	183800	1057305100	29500	29500	29500	29500	0
58	20241111	183700	1057305100	29500	29500	29500	29500	0
59	20241111	183600	1057305100	29500	29500	29500	29500	0
60	20241111	183500	1057305100	29500	29500	29500	29500	0
61	20241111	183400	1057305100	29500	29500	29500	29500	0
62	20241111	183300	1057305100	29500	29500	29500	29500	2825
63	20241111	183200	1057305100	29500	29500	29500	29500	0
64	20241111	183100	1057305100	29500	29500	29500	29500	0
65	20241111	183000	1057305100	29500	29500	29500	29500	0
66	20241111	182900	1057305100	29500	29500	29500	29500	0
67	20241111	182800	1057305100	29500	29500	29500	29500	0
68	20241111	182700	1057305100	29500	29500	29500	29500	0
69	20241111	182600	1057305100	29500	29500	29500	29500	0
70	20241111	182500	1057305100	29500	29500	29500	29500	0
71	20241111	182400	1057305100	29500	29500	29500	29500	0
72	20241111	182300	1057305100	29500	29500	29500	29500	0
73	20241111	182200	1057305100	29500	29500	29500	29500	0
74	20241111	182100	1057305100	29500	29500	29500	29500	0
75	20241111	182000	1057305100	29500	29500	29500	29500	0
76	20241111	181900	1057305100	29500	29500	29500	29500	0
77	20241111	181800	1057305100	29500	29500	29500	29500	0
78	20241111	181700	1057305100	29500	29500	29500	29500	0
79	20241111	181600	1057305100	29500	29500	29500	29500	0
80	20241111	181500	1057305100	29500	29500	29500	29500	0
81	20241111	181400	1057305100	29500	29500	29500	29500	0
82	20241111	181300	1057305100	29500	29500	29500	29500	0
83	20241111	181200	1057305100	29500	29500	29500	29500	0
84	20241111	181100	1057305100	29500	29500	29500	29500	0
85	20241111	181000	1057305100	29500	29500	29500	29500	0
86	20241111	180900	1057305100	29500	29500	29500	29500	0
87	20241111	180800	1057305100	29500	29500	29500	29500	0
88	20241111	180700	1057305100	29500	29500	29500	29500	0
89	20241111	180600	1057305100	29500	29500	29500	29500	0
90	20241111	180500	1057305100	29500	29500	29500	29500	0
91	20241111	180400	1057305100	29500	29500	29500	29500	0
92	20241111	180300	1057305100	29500	29500	29500	29500	2825
93	20241111	180200	1057305100	29500	29500	29500	29500	0
94	20241111	180100	1057305100	29500	29500	29500	29500	0
95	20241111	180000	1057305100	29500	29500	29500	29500	0
96	20241111	175900	1057305100	29500	29500	29500	29500	0
97	20241111	175800	1057305100	29500	29500	29500	29500	0
98	20241111	175700	1057305100	29500	29500	29500	29500	0
99	20241111	175600	1057305100	29500	29500	29500	29500	0
100	20241111	175500	1057305100	29500	29500	29500	29500	0
101	20241111	175400	1057305100	29500	29500	29500	29500	0
102	20241111	175300	1057305100	29500	29500	29500	29500	0
103	20241111	175200	1057305100	29500	29500	29500	29500	0
104	20241111	175100	1057305100	29500	29500	29500	29500	0
105	20241111	175000	1057305100	29500	29500	29500	29500	0
106	20241111	174900	1057305100	29500	29500	29500	29500	0
107	20241111	174800	1057305100	29500	29500	29500	29500	0
108	20241111	174700	1057305100	29500	29500	29500	29500	0
109	20241111	174600	1057305100	29500	29500	29500	29500	0
110	20241111	174500	1057305100	29500	29500	29500	29500	0
111	20241111	174400	1057305100	29500	29500	29500	29500	0
112	20241111	174300	1057305100	29500	29500	29500	29500	0
113	20241111	174200	1057305100	29500	29500	29500	29500	0
114	20241111	174100	1057305100	29500	29500	29500	29500	0
115	20241111	174000	1057305100	29500	29500	29500	29500	0
116	20241111	173900	1057305100	29500	29500	29500	29500	0
117	20241111	173800	1057305100	29500	29500	29500	29500	0
118	20241111	173700	1057305100	29500	29500	29500	29500	0
119	20241111	173600	1057305100	29500	29500	29500	29500	0
120	20241111	173500	1057305100	29500	29500	29500	29500	0
121	20241111	173400	1057305100	29500	29500	29500	29500	0
122	20241111	173300	1057305100	29500	29500	29500	29500	2825
123	20241111	173200	1057305100	29500	29500	29500	29500	0
124	20241111	173100	1057305100	29500	29500	29500	29500	0
125	20241111	173000	1057305100	29500	29500	29500	29500	0
126	20241111	172900	1057305100	29500	29500	29500	29500	0
127	20241111	172800	1057305100	29500	29500	29500	29500	0
128	20241111	172700	1057305100	29500	29500	29500	29500	0
129	20241111	172600	1057305100	29500	29500	29500	29500	0
130	20241111	172500	1057305100	29500	29500	29500	29500	0
131	20241111	172400	1057305100	29500	29500	29500	29500	0
132	20241111	172300	1057305100	29500	29500	29500	29500	0
133	20241111	172200	1057305100	29500	29500	29500	29500	0
134	20241111	172100	1057305100	29500	29500	29500	29500	0
135	20241111	172000	1057305100	29500	29500	29500	29500	0
136	20241111	171900	1057305100	29500	29500	29500	29500	0
137	20241111	171800	1057305100	29500	29500	29500	29500	0
138	20241111	171700	1057305100	29500	29500	29500	29500	0
139	20241111	171600	1057305100	29500	29500	29500	29500	0
140	20241111	171500	1057305100	29500	29500	29500	29500	0
141	20241111	171400	1057305100	29500	29500	29500	29500	0
142	20241111	171300	1057305100	29500	29500	29500	29500	0
143	20241111	171200	1057305100	29500	29500	29500	29500	0
144	20241111	171100	1057305100	29500	29500	29500	29500	0
145	20241111	171000	1057305100	29500	29500	29500	29500	0
146	20241111	170900	1057305100	29500	29500	29500	29500	0
147	20241111	170800	1057305100	29500	29500	29500	29500	0
148	20241111	170700	1057305100	29500	29500	29500	29500	0
149	20241111	170600	1057305100	29500	29500	29500	29500	0
150	20241111	170500	1057305100	29500	29500	29500	29500	0
151	20241111	170400	1057305100	29500	29500	29500	29500	0
152	20241111	170300	1057305100	29500	29500	29500	29500	2825
153	20241111	170200	1057305100	29500	29500	29500	29500	0
154	20241111	170100	1057305100	29500	29500	29500	29500	0
155	20241111	170000	1057305100	29500	29500	29500	29500	0
156	20241111	165900	1057305100	29500	29500	29500	29500	0
157	20241111	165800	1057305100	29500	29500	29500	29500	0
158	20241111	165700	1057305100	29500	29500	29500	29500	0
159	20241111	165600	1057305100	29500	29500	29500	29500	0
160	20241111	165500	1057305100	29500	29500	29500	29500	0
161	20241111	165400	1057305100	29500	29500	29500	29500	0
162	20241111	165300	1057305100	29500	29500	29500	29500	0
163	20241111	165200	1057305100	29500	29500	29500	29500	0
164	20241111	165100	1057305100	29500	29500	29500	29500	0
165	20241111	165000	1057305100	29500	29500	29500	29500	0
166	20241111	164900	1057305100	29500	29500	29500	29500	0
167	20241111	164800	1057305100	29500	29500	29500	29500	0
168	20241111	164700	1057305100	29500	29500	29500	29500	0
169	20241111	164600	1057305100	29500	29500	29500	29500	0
170	20241111	164500	1057305100	29500	29500	29500	29500	0
171	20241111	164400	1057305100	29500	29500	29500	29500	0
172	20241111	164300	1057305100	29500	29500	29500	29500	0
173	20241111	164200	1057305100	29500	29500	29500	29500	0
174	20241111	164100	1057305100	29500	29500	29500	29500	0
175	20241111	164000	1057305100	29500	29500	29500	29500	0
176	20241111	163900	1057305100	29500	29500	29500	29500	0
177	20241111	163800	1057305100	29500	29500	29500	29500	0
178	20241111	163700	1057305100	29500	29500	29500	29500	0
179	20241111	163600	1057305100	29500	29500	29500	29500	0
180	20241111	163500	1057305100	29500	29500	29500	29500	0
181	20241111	163400	1057305100	29500	29500	29500	29500	0
182	20241111	163300	1057305100	29500	29500	29500	29500	2825
183	20241111	163200	1057305100	29500	29500	29500	29500	0
184	20241111	163100	1057305100	29500	29500	29500	29500	0
185	20241111	163000	1057305100	29500	29500	29500	29500	0
186	20241111	162900	1057305100	29500	29500	29500	29500	0
187	20241111	162800	1057305100	29500	29500	29500	29500	0
188	20241111	162700	1057305100	29500	29500	29500	29500	0
189	20241111	162600	1057305100	29500	29500	29500	29500	0
190	20241111	162500	1057305100	29500	29500	29500	29500	0
191	20241111	162400	1057305100	29500	29500	29500	29500	0
192	20241111	162300	1057305100	29500	29500	29500	29500	0
193	20241111	162200	1057305100	29500	29500	29500	29500	0
194	20241111	162100	1057305100	29500	29500	29500	29500	0
195	20241111	162000	1057305100	29500	29500	29500	29500	0
196	20241111	161900	1057305100	29500	29500	29500	29500	0
197	20241111	161800	1057305100	29500	29500	29500	29500	0
198	20241111	161700	1057305100	29500	29500	29500	29500	0
199	20241111	161600	1057305100	29500	29500	29500	29500	0
200	20241111	161500	1057305100	29500	29500	29500	29500	0
201	20241111	161400	1057305100	29500	29500	29500	29500	0
202	20241111	161300	1057305100	29500	29500	29500	29500	0
203	20241111	161200	1057305100	29500	29500	29500	29500	0
204	20241111	161100	1057305100	29500	29500	29500	29500	0
205	20241111	161000	1057305100	29500	29500	29500	29500	0
206	20241111	160900	1057305100	29500	29500	29500	29500	0
207	20241111	160800	1057305100	29500	29500	29500	29500	0
208	20241111	160700	1057305100	29500	29500	29500	29500	0
209	20241111	160600	1057305100	29500	29500	29500	29500	0
210	20241111	160500	1057305100	29500	29500	29500	29500	0
211	20241111	160400	1057305100	29500	29500	29500	29500	0
212	20241111	160300	1057305100	29500	29500	29500	29500	2825
213	20241111	160200	1057305100	29500	29500	29500	29500	0
214	20241111	160100	1057305100	29500	29500	29500	29500	0
215	20241111	160000	1057305100	29500	29500	29500	29500	0
216	20241111	155900	1057305100	29500	29500	29500	29500	0
217	20241111	155800	1057305100	29500	29500	29500	29500	0
218	20241111	155700	1057305100	29500	29500	29500	29500	0
219	20241111	155600	1057305100	29500	29500	29500	29500	0
220	20241111	155500	1057305100	29500	29500	29500	29500	0
221	20241111	155400	1057305100	29500	29500	29500	29500	0
222	20241111	155300	1057305100	29500	29500	29500	29500	0
223	20241111	155200	1057305100	29500	29500	29500	29500	0
224	20241111	155100	1057305100	29500	29500	29500	29500	0
225	20241111	155000	1057305100	29500	29500	29500	29500	0
226	20241111	154900	1057305100	29500	29500	29500	29500	0
227	20241111	154800	1057305100	29500	29500	29500	29500	0
228	20241111	154700	1057305100	29500	29500	29500	29500	0
229	20241111	154600	1057305100	29500	29500	29500	29500	0
230	20241111	154500	1057305100	29500	29500	29500	29500	0
231	20241111	154400	1057305100	29500	29500	29500	29500	0
232	20241111	154300	1057305100	29500	29500	29500	29500	0
233	20241111	154200	1057305100	29500	29500	29500	29500	0
234	20241111	154100	1057305100	29500	29500	29500	29500	0
235	20241111	154000	1057305100	29500	29500	29500	29500	0
236	20241111	153900	1057305100	29500	29500	29500	29500	0
237	20241111	153800	1057305100	29500	29500	29500	29500	0
238	20241111	153700	1057305100	29500	29500	29500	29500	0
239	20241111	153600	1057305100	29500	29500	29500	29500	0
240	20241111	153500	1057305100	29500	29500	29500	29500	0
241	20241111	153400	1057305100	29500	29500	29500	29500	0
242	20241111	153300	1057305100	29500	29500	29500	29500	2825
243	20241111	153200	1057305100	29500	29500	29500	29500	0
244	20241111	153100	1057305100	29500	29500	29500	29500	0
245	20241111	153000	1057305100	29500	29500	29500	29500	2825
246	20241111	152900	973967600	29650	29650	29650	29650	0
247	20241111	152800	973967600	29650	29650	29650	29650	0
248	20241111	152700	973967600	29650	29650	29650	29650	0
249	20241111	152600	973967600	29650	29650	29650	29650	0
250	20241111	152500	973967600	29650	29650	29650	29650	0
251	20241111	152400	973967600	29650	29650	29650	29650	0
252	20241111	152300	973967600	29650	29650	29650	29650	0
253	20241111	152200	973967600	29650	29650	29650	29650	0
254	20241111	152100	973967600	29650	29650	29650	29650	0
255	20241111	152000	973967600	29650	29650	29650	29650	0
256	20241111	151900	973967600	29650	29900	29900	29500	1167
257	20241111	151800	939468000	29900	30000	30000	29600	292
258	20241111	151700	930813000	29950	29900	29950	29850	245
259	20241111	151600	923485650	29950	29950	29950	29950	70
260	20241111	151500	921389150	29950	29950	29950	29950	70
261	20241111	151400	919292650	29950	29900	29950	29900	71
262	20241111	151300	917169700	29900	29750	29900	29750	110
263	20241111	151200	913890050	29950	29950	29950	29950	71
264	20241111	151100	911763600	29950	29950	29950	29950	75
265	20241111	151000	909517350	29950	29800	29950	29750	97
266	20241111	150900	906620850	29800	30000	30000	29800	77
267	20241111	150800	904312250	30000	30000	30000	29800	94
268	20241111	150700	901496100	30000	30000	30000	30000	70
269	20241111	150600	899396100	30000	30000	30000	30000	70
270	20241111	150500	897296100	30000	30000	30000	30000	70
271	20241111	150400	895196100	29950	29950	29950	29950	70
272	20241111	150300	893099600	29900	30000	30000	29900	91
273	20241111	150200	890371700	30000	29950	30000	29950	71
274	20241111	150100	888245200	29950	29950	29950	29950	87
275	20241111	150000	885639550	29950	30000	30000	29950	71
276	20241111	145900	883509600	29950	29950	29950	29950	176
277	20241111	145800	878238400	30000	30000	30000	30000	0
278	20241111	145700	878238400	30000	29900	30000	29900	73
279	20241111	145600	876048600	30000	29950	30000	29950	73
280	20241111	145500	873858700	30000	30000	30000	30000	70
281	20241111	145400	871758700	30000	29900	30000	29900	81
282	20241111	145300	869329700	30000	29950	30000	29950	72
283	20241111	145200	867173250	30000	30000	30000	30000	171
284	20241111	145100	862043250	30000	30000	30000	30000	70
285	20241111	145000	859943250	30000	30000	30000	29950	75
286	20241111	144900	857693400	30000	30050	30050	30000	75
287	20241111	144800	855439800	30000	30000	30000	30000	173
288	20241111	144700	850249800	30000	30000	30000	30000	140
289	20241111	144600	846049800	30000	30000	30000	30000	70
290	20241111	144500	843949800	30000	30000	30000	30000	70
291	20241111	144400	841849800	30000	29950	30000	29950	66
292	20241111	144300	839872500	29950	29950	29950	29950	70
293	20241111	144200	837776000	29950	29950	29950	29950	91
294	20241111	144100	835050550	29950	29950	29950	29950	70
295	20241111	144000	832954050	29950	29950	29950	29950	70
296	20241111	143900	830857550	29950	29950	29950	29950	0
297	20241111	143800	830857550	29950	29950	29950	29950	72
298	20241111	143700	828701150	29950	29950	29950	29950	71
299	20241111	143600	826574700	29900	29900	29900	29900	66
300	20241111	143500	824601300	29900	29900	29900	29900	96
301	20241111	143400	821730900	29900	29900	29900	29900	71
302	20241111	143300	819608000	29950	29850	29950	29850	293
303	20241111	143200	810853150	29850	29650	29850	29650	721
304	20241111	143100	789403700	29650	29650	29650	29650	70
305	20241111	143000	787328200	29650	29600	29650	29600	99
306	20241111	142900	784394250	29650	29550	29650	29550	470
307	20241111	142800	770480300	29550	29550	29550	29550	85
308	20241111	142700	767968550	29500	29500	29500	29500	55
309	20241111	142600	766346050	29450	29450	29450	29450	4
310	20241111	142500	766228250	29600	29600	29600	29600	0
311	20241111	142400	766228250	29600	29600	29600	29600	0
312	20241111	142300	766228250	29600	29600	29600	29600	1
313	20241111	142200	766198650	29600	29600	29600	29600	11
314	20241111	142100	765873050	29400	29500	29500	29400	200
315	20241111	142000	759987650	29600	29600	29600	29500	347
316	20241111	141900	749750450	29600	29550	29600	29550	11
317	20241111	141800	749425350	29550	29550	29550	29550	0
318	20241111	141700	749425350	29550	29550	29550	29550	101
319	20241111	141600	746440800	29550	29550	29550	29550	0
320	20241111	141500	746440800	29550	29550	29550	29550	0
321	20241111	141400	746440800	29550	29550	29550	29550	0
322	20241111	141300	746440800	29550	29550	29550	29550	0
323	20241111	141200	746440800	29550	29550	29550	29550	0
324	20241111	141100	746440800	29550	29550	29550	29550	0
325	20241111	141000	746440800	29550	29550	29550	29550	0
326	20241111	140900	746440800	29550	29500	29550	29500	21
327	20241111	140800	745821250	29500	29500	29500	29500	0
328	20241111	140700	745821250	29500	29500	29500	29500	0
329	20241111	140600	745821250	29500	29550	29550	29450	42
330	20241111	140500	744583300	29600	29600	29600	29600	6
331	20241111	140400	744405700	29550	29550	29550	29550	59
332	20241111	140300	742662250	29450	29500	29500	29450	249
333	20241111	140200	735324000	29550	29550	29550	29550	0
334	20241111	140100	735324000	29550	29550	29550	29550	1
335	20241111	140000	735294450	29550	29550	29550	29550	33
336	20241111	135900	734319300	29550	29550	29550	29550	0
337	20241111	135800	734319300	29550	29550	29550	29550	107
338	20241111	135700	731157450	29500	29500	29500	29500	4
339	20241111	135600	731039450	29500	29500	29500	29500	5
340	20241111	135500	730891950	29500	29500	29500	29500	159
341	20241111	135400	726201450	29500	29500	29500	29500	102
342	20241111	135300	723192450	29500	29500	29500	29500	0
343	20241111	135200	723192450	29500	29500	29500	29500	0
344	20241111	135100	723192450	29500	29500	29500	29500	0
345	20241111	135000	723192450	29500	29500	29500	29500	2
346	20241111	134900	723133450	29500	29500	29500	29500	0
347	20241111	134800	723133450	29500	29500	29500	29500	0
348	20241111	134700	723133450	29500	29500	29500	29500	0
349	20241111	134600	723133450	29500	29500	29500	29500	0
350	20241111	134500	723133450	29500	29500	29500	29500	0
351	20241111	134400	723133450	29500	29500	29500	29500	23
352	20241111	134300	722454950	29600	29500	29600	29500	301
353	20241111	134200	713573050	29550	29550	29550	29550	1
354	20241111	134100	713543500	29500	29500	29500	29500	0
355	20241111	134000	713543500	29500	29500	29500	29500	0
356	20241111	133900	713543500	29500	29500	29500	29500	0
357	20241111	133800	713543500	29500	29500	29500	29500	0
358	20241111	133700	713543500	29500	29500	29500	29500	0
359	20241111	133600	713543500	29500	29500	29500	29500	0
360	20241111	133500	713543500	29500	29500	29500	29500	0
361	20241111	133400	713543500	29500	29500	29500	29500	0
362	20241111	133300	713543500	29500	29500	29500	29500	0
363	20241111	133200	713543500	29500	29500	29500	29500	0
364	20241111	133100	713543500	29500	29500	29500	29500	0
365	20241111	133000	713543500	29500	29500	29500	29500	20
366	20241111	132900	712953500	29500	29500	29500	29500	0
367	20241111	132800	712953500	29500	29500	29500	29500	0
368	20241111	132700	712953500	29500	29500	29500	29500	0
369	20241111	132600	712953500	29500	29500	29500	29500	44
370	20241111	132500	711655500	29500	29500	29500	29500	15
371	20241111	132400	711213000	29500	29500	29500	29500	5
372	20241111	132300	711065500	29550	29550	29550	29550	0
373	20241111	132200	711065500	29550	29550	29550	29550	0
374	20241111	132100	711065500	29550	29550	29550	29550	0
375	20241111	132000	711065500	29550	29550	29550	29550	0
376	20241111	131900	711065500	29550	29550	29550	29550	10
377	20241111	131800	710770000	29550	29550	29550	29550	0
378	20241111	131700	710770000	29550	29550	29550	29550	0
379	20241111	131600	710770000	29550	29550	29550	29550	66
380	20241111	131500	708819700	29550	29550	29550	29550	0
381	20241111	131400	708819700	29550	29550	29550	29550	38
382	20241111	131300	707696800	29600	29600	29600	29600	0
383	20241111	131200	707696800	29600	29600	29600	29600	42
384	20241111	131100	706453600	29600	29600	29600	29600	3
385	20241111	131000	706364800	29600	29600	29600	29600	4
386	20241111	130900	706246400	29600	29600	29600	29600	1
387	20241111	130800	706216800	29600	29600	29600	29600	0
388	20241111	130700	706216800	29600	29600	29600	29600	1
389	20241111	130600	706187200	29600	29600	29600	29600	0
390	20241111	130500	706187200	29600	29600	29600	29600	79
391	20241111	130400	703848800	29600	29550	29600	29500	108
392	20241111	130300	700656950	29500	29500	29500	29500	10
393	20241111	130200	700361950	29500	29500	29500	29500	10
394	20241111	130100	700066950	29500	29500	29500	29500	39
395	20241111	130000	698916450	29500	29550	29550	29500	3
396	20241111	125900	698827900	29550	29550	29550	29550	0
397	20241111	125800	698827900	29550	29550	29550	29550	0
398	20241111	125700	698827900	29550	29550	29550	29550	0
399	20241111	125600	698827900	29550	29550	29550	29550	0
400	20241111	125500	698827900	29550	29550	29550	29550	0
401	20241111	125400	698827900	29550	29550	29550	29550	0
402	20241111	125300	698827900	29550	29550	29550	29550	59
403	20241111	125200	697084450	29500	29550	29550	29500	33
404	20241111	125100	696110800	29550	29600	29600	29550	86
405	20241111	125000	693569450	29600	29600	29600	29600	0
406	20241111	124900	693569450	29600	29600	29600	29600	0
407	20241111	124800	693569450	29600	29600	29600	29600	5
408	20241111	124700	693421450	29600	29600	29600	29600	0
409	20241111	124600	693421450	29600	29600	29600	29600	0
410	20241111	124500	693421450	29600	29550	29600	29550	270
411	20241111	124400	685436100	29600	29600	29600	29600	0
412	20241111	124300	685436100	29600	29600	29600	29600	1
413	20241111	124200	685406500	29600	29700	29700	29600	3
414	20241111	124100	685317600	29650	29600	29650	29550	37
415	20241111	124000	684223700	29650	29650	29650	29650	0
416	20241111	123900	684223700	29650	29650	29650	29650	5
417	20241111	123800	684075450	29700	29700	29700	29700	0
418	20241111	123700	684075450	29700	29700	29700	29700	0
419	20241111	123600	684075450	29700	29700	29700	29700	0
420	20241111	123500	684075450	29700	29700	29700	29700	0
421	20241111	123400	684075450	29700	29700	29700	29700	9
422	20241111	123300	683808150	29700	29700	29700	29700	1
423	20241111	123200	683778450	29750	29750	29750	29750	0
424	20241111	123100	683778450	29750	29750	29750	29750	0
425	20241111	123000	683778450	29750	29750	29750	29750	0
426	20241111	122900	683778450	29750	29750	29750	29750	1
427	20241111	122800	683748700	29750	29750	29750	29750	15
428	20241111	122700	683302450	29700	29700	29700	29700	70
429	20241111	122600	681223450	29700	29700	29700	29700	2
430	20241111	122500	681164050	29700	29700	29700	29700	0
431	20241111	122400	681164050	29700	29700	29700	29700	0
432	20241111	122300	681164050	29700	29700	29700	29700	19
433	20241111	122200	680599750	29750	29750	29750	29750	1
434	20241111	122100	680570000	29600	29600	29600	29600	173
435	20241111	122000	675449200	29600	29600	29600	29600	0
436	20241111	121900	675449200	29600	29600	29600	29600	0
437	20241111	121800	675449200	29600	29600	29600	29600	0
438	20241111	121700	675449200	29600	29600	29600	29600	0
439	20241111	121600	675449200	29600	29650	29650	29600	18
440	20241111	121500	674916300	29750	29750	29750	29750	2
441	20241111	121400	674856800	29700	29700	29700	29700	3
442	20241111	121300	674767700	29750	29750	29750	29750	10
443	20241111	121200	674470200	29550	29700	29750	29550	406
444	20241111	121100	662423500	29650	29650	29700	29650	53
445	20241111	121000	660851750	29600	29600	29600	29600	82
446	20241111	120900	658424550	29550	29550	29550	29550	121
447	20241111	120800	654849000	29600	29600	29600	29600	1
448	20241111	120700	654819400	29550	29600	29600	29550	6
449	20241111	120600	654642050	29550	29550	29550	29550	0
450	20241111	120500	654642050	29550	29550	29550	29550	199
451	20241111	120400	648761600	29550	29550	29550	29550	5
452	20241111	120300	648613850	29550	29550	29550	29550	29
453	20241111	120200	647756900	29550	29550	29550	29550	0
454	20241111	120100	647756900	29550	29550	29550	29550	0
455	20241111	120000	647756900	29550	29600	29600	29550	71
456	20241111	115900	645658800	29600	29600	29600	29600	0
457	20241111	115800	645658800	29600	29600	29600	29600	0
458	20241111	115700	645658800	29600	29600	29600	29600	0
459	20241111	115600	645658800	29600	29600	29600	29600	0
460	20241111	115500	645658800	29600	29600	29600	29600	1
461	20241111	115400	645629200	29600	29600	29600	29600	0
462	20241111	115300	645629200	29600	29600	29600	29600	1
463	20241111	115200	645599600	29550	29550	29550	29550	790
464	20241111	115100	622255100	29550	29550	29550	29550	0
465	20241111	115000	622255100	29550	29600	29600	29550	89
466	20241111	114900	619622800	29600	29600	29600	29600	0
467	20241111	114800	619622800	29600	29600	29600	29600	0
468	20241111	114700	619622800	29600	29600	29600	29600	0
469	20241111	114600	619622800	29600	29600	29600	29600	0
470	20241111	114500	619622800	29600	29600	29600	29600	1
471	20241111	114400	619593200	29600	29600	29600	29600	0
472	20241111	114300	619593200	29600	29600	29600	29600	5
473	20241111	114200	619445200	29600	29600	29600	29600	0
474	20241111	114100	619445200	29600	29600	29600	29600	2
475	20241111	114000	619386000	29650	29650	29650	29650	0
476	20241111	113900	619386000	29650	29650	29650	29650	0
477	20241111	113800	619386000	29650	29650	29650	29650	0
478	20241111	113700	619386000	29650	29650	29650	29650	0
479	20241111	113600	619386000	29650	29650	29650	29650	0
480	20241111	113500	619386000	29650	29600	29650	29600	2
481	20241111	113400	619326750	29650	29650	29650	29650	0
482	20241111	113300	619326750	29650	29650	29650	29650	0
483	20241111	113200	619326750	29650	29650	29650	29650	0
484	20241111	113100	619326750	29650	29650	29650	29650	200
485	20241111	113000	613396750	29650	29650	29650	29650	0
486	20241111	112900	613396750	29650	29650	29650	29650	0
487	20241111	112800	613396750	29650	29650	29650	29650	59
488	20241111	112700	611647400	29650	29650	29650	29650	0
489	20241111	112600	611647400	29650	29650	29650	29650	145
490	20241111	112500	607348150	29500	29500	29500	29500	0
491	20241111	112400	607348150	29500	29500	29500	29500	74
492	20241111	112300	605165150	29500	29500	29500	29500	0
493	20241111	112200	605165150	29500	29500	29500	29500	0
494	20241111	112100	605165150	29500	29500	29500	29500	76
495	20241111	112000	602923150	29500	29500	29500	29500	44
496	20241111	111900	601625150	29650	29550	29650	29550	49
497	20241111	111800	600176200	29550	29550	29550	29550	0
498	20241111	111700	600176200	29550	29550	29550	29550	100
499	20241111	111600	597221200	29650	29650	29650	29650	2
500	20241111	111500	597161900	29700	29700	29700	29700	0
501	20241111	111400	597161900	29700	29700	29700	29700	0
502	20241111	111300	597161900	29700	29700	29700	29700	0
503	20241111	111200	597161900	29700	29700	29700	29700	0
504	20241111	111100	597161900	29700	29700	29700	29700	0
505	20241111	111000	597161900	29700	29700	29700	29700	0
506	20241111	110900	597161900	29700	29700	29700	29700	0
507	20241111	110800	597161900	29700	29700	29700	29700	0
508	20241111	110700	597161900	29700	29700	29700	29700	0
509	20241111	110600	597161900	29700	29700	29700	29700	0
510	20241111	110500	597161900	29700	29650	29700	29650	6
511	20241111	110400	596983750	29550	29550	29550	29550	105
512	20241111	110300	593881000	29550	29600	29600	29550	198
513	20241111	110200	588030050	29650	29600	29650	29600	12
514	20241111	110100	587674500	29550	29550	29550	29550	157
515	20241111	110000	583035150	29550	29550	29550	29550	0
516	20241111	105900	583035150	29550	29550	29550	29550	0
517	20241111	105800	583035150	29550	29550	29550	29550	5
518	20241111	105700	582887400	29550	29550	29550	29550	53
519	20241111	105600	581321250	29500	29500	29500	29500	0
520	20241111	105500	581321250	29500	29500	29500	29500	1
521	20241111	105400	581291750	29550	29650	29650	29550	677
522	20241111	105300	561276200	29650	29650	29650	29650	0
523	20241111	105200	561276200	29650	29650	29650	29650	0
524	20241111	105100	561276200	29650	29650	29650	29650	0
525	20241111	105000	561276200	29650	29650	29650	29650	1
526	20241111	104900	561246550	29550	29550	29550	29550	0
527	20241111	104800	561246550	29550	29550	29550	29550	0
528	20241111	104700	561246550	29550	29550	29550	29550	10
529	20241111	104600	560951050	29650	29650	29650	29650	0
530	20241111	104500	560951050	29650	29650	29650	29650	17
531	20241111	104400	560447000	29550	29550	29550	29550	30
532	20241111	104300	559560500	29650	29550	29650	29500	107
533	20241111	104200	556402700	29650	29650	29650	29650	1
534	20241111	104100	556373050	29650	29650	29650	29650	3
535	20241111	104000	556284100	29650	29650	29650	29650	3
536	20241111	103900	556195150	29650	29650	29650	29650	0
537	20241111	103800	556195150	29650	29650	29650	29650	1
538	20241111	103700	556165500	29550	29600	29600	29550	3
539	20241111	103600	556076750	29600	29600	29600	29600	7
540	20241111	103500	555869550	29550	29550	29550	29550	32
541	20241111	103400	554923950	29450	29550	29550	29450	11
542	20241111	103300	554599000	29400	29400	29400	29400	0
543	20241111	103200	554599000	29400	29400	29400	29400	0
544	20241111	103100	554599000	29400	29400	29400	29400	0
545	20241111	103000	554599000	29400	29400	29400	29400	0
546	20241111	102900	554599000	29400	29400	29400	29400	5
547	20241111	102800	554452000	29400	29400	29400	29400	0
548	20241111	102700	554452000	29400	29450	29450	29400	238
549	20241111	102600	547448550	29450	29550	29550	29450	275
550	20241111	102500	539349700	29550	29550	29550	29550	3
551	20241111	102400	539261050	29550	29550	29550	29550	135
552	20241111	102300	535271800	29550	29550	29550	29450	129
553	20241111	102200	531463750	29550	29550	29550	29550	5
554	20241111	102100	531316000	29550	29550	29550	29550	0
555	20241111	102000	531316000	29550	29550	29550	29550	31
556	20241111	101900	530399950	29550	29550	29550	29550	6
557	20241111	101800	530222650	29700	29700	29700	29700	56
558	20241111	101700	528559450	29700	29600	29800	29600	89
559	20241111	101600	525911050	29700	29700	29700	29700	1
560	20241111	101500	525881350	29600	29600	29600	29600	44
561	20241111	101400	524578950	29650	29650	29650	29650	5
562	20241111	101300	524430700	29650	29500	29650	29450	244
563	20241111	101200	517230700	29450	29450	29450	29450	0
564	20241111	101100	517230700	29450	29650	29650	29450	101
565	20241111	101000	514256050	29650	29550	29650	29550	189
566	20241111	100900	508659300	29550	29500	29550	29500	359
567	20241111	100800	498051300	29550	29450	29600	29200	681
568	20241111	100700	478072100	29450	29450	29450	29450	1
569	20241111	100600	478042650	29600	29600	29600	29600	0
570	20241111	100500	478042650	29600	29600	29600	29600	0
571	20241111	100400	478042650	29600	29600	29600	29600	0
572	20241111	100300	478042650	29600	29500	29600	29450	907
573	20241111	100200	451329950	29500	29500	29500	29500	1
574	20241111	100100	451300450	29500	29550	29550	29500	31
575	20241111	100000	450384500	29700	29700	29700	29500	85
576	20241111	095900	447875450	29700	29600	29750	29300	531
577	20241111	095800	432243050	29550	29550	29550	29550	0
578	20241111	095700	432243050	29550	29650	29650	29500	40
579	20241111	095600	431061950	29650	29650	29650	29650	1
580	20241111	095500	431032300	29650	29600	29650	29600	16
581	20241111	095400	430557950	29600	29600	29600	29600	6
582	20241111	095300	430380350	29650	29500	29650	29500	254
583	20241111	095200	422866150	29450	29500	29500	29450	386
584	20241111	095100	411480000	29500	29550	29600	29500	580
585	20241111	095000	394343450	29550	29550	29550	29550	0
586	20241111	094900	394343450	29550	29600	29600	29550	4
587	20241111	094800	394225200	29600	29550	29600	29550	2
588	20241111	094700	394166050	29600	29550	29600	29550	7
589	20241111	094600	393958900	29650	29550	29650	29550	83
590	20241111	094500	391506150	29550	29650	29800	29550	673
591	20241111	094400	371586750	29600	29650	29650	29600	102
592	20241111	094300	368562700	29650	29650	29650	29650	0
593	20241111	094200	368562700	29650	29650	29650	29650	5
594	20241111	094100	368414450	29800	29750	29800	29750	15
595	20241111	094000	367968150	29650	29700	29700	29650	83
596	20241111	093900	365506650	29700	29700	29700	29700	0
597	20241111	093800	365506650	29700	29750	29750	29700	80
598	20241111	093700	363128950	29750	29750	29750	29750	140
599	20241111	093600	358963950	29750	29750	29750	29750	114
600	20241111	093500	355572450	29750	29800	29900	29750	389
601	20241111	093400	343984650	29800	29800	29800	29800	50
602	20241111	093300	342494650	29800	29850	29850	29800	89
603	20241111	093200	339838050	29800	29800	29800	29800	7
604	20241111	093100	339629450	29850	29850	29850	29850	56
605	20241111	093000	337957850	29800	29800	29800	29800	26
606	20241111	092900	337183050	29800	29800	29800	29800	51
607	20241111	092800	335663250	29800	29800	29800	29750	34
608	20241111	092700	334650250	29800	29800	29800	29800	12
609	20241111	092600	334292650	29800	29850	29850	29750	9
610	20241111	092500	334024250	29600	29750	29750	29550	1098
611	20241111	092400	301486550	29800	29800	29850	29800	52
612	20241111	092300	299936900	29800	29850	29850	29800	17
613	20241111	092200	299429500	30100	29800	30100	29750	23
614	20241111	092100	298744000	29800	29850	29850	29800	59
615	20241111	092000	296983450	30000	30000	30000	30000	31
616	20241111	091900	296053450	30000	30000	30000	30000	508
617	20241111	091800	280813450	30000	29750	30000	29650	1017
618	20241111	091700	250591000	29750	29850	30000	29750	710
619	20241111	091600	229391400	29750	29900	29900	29750	171
620	20241111	091500	224281400	29900	29900	29900	29900	460
621	20241111	091400	210527400	29900	30000	30000	29850	678
622	20241111	091300	190231550	30000	30000	30000	29950	76
623	20241111	091200	187951600	30000	30150	30150	30000	249
624	20241111	091100	180457100	30150	30200	30200	30150	77
625	20241111	091000	178133200	30200	30100	30450	30050	87
626	20241111	090900	175513350	30250	30000	30300	29900	813
627	20241111	090800	151162650	29900	29900	29900	29900	51
628	20241111	090700	149637750	29950	30100	30100	29100	2240
629	20241111	090600	82732750	30100	30150	30150	30050	256
630	20241111	090500	75032000	30150	30250	30250	30100	136
631	20241111	090400	70932700	30250	30300	30300	30100	477
632	20241111	090300	56526150	30350	30200	30350	30200	59
633	20241111	090200	54740200	30650	30450	30650	30100	871
634	20241111	090100	28306900	30450	30550	30550	30400	265
635	20241111	090000	20227750	30550	30550	30550	30300	663