KissMeData/057050/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	193500	699307200	43550	43550	43550	43550	392
3	20241113	193400	699307200	43550	43550	43550	43550	0
4	20241113	193300	699307200	43550	43550	43550	43550	0
5	20241113	193200	699307200	43550	43550	43550	43550	0
6	20241113	193100	699307200	43550	43550	43550	43550	0
7	20241113	193000	699307200	43550	43550	43550	43550	0
8	20241113	192900	699307200	43550	43550	43550	43550	0
9	20241113	192800	699307200	43550	43550	43550	43550	0
10	20241113	192700	699307200	43550	43550	43550	43550	0
11	20241113	192600	699307200	43550	43550	43550	43550	0
12	20241113	192500	699307200	43550	43550	43550	43550	0
13	20241113	192400	699307200	43550	43550	43550	43550	0
14	20241113	192300	699307200	43550	43550	43550	43550	0
15	20241113	192200	699307200	43550	43550	43550	43550	0
16	20241113	192100	699307200	43550	43550	43550	43550	0
17	20241113	192000	699307200	43550	43550	43550	43550	0
18	20241113	191900	699307200	43550	43550	43550	43550	0
19	20241113	191800	699307200	43550	43550	43550	43550	0
20	20241113	191700	699307200	43550	43550	43550	43550	0
21	20241113	191600	699307200	43550	43550	43550	43550	0
22	20241113	191500	699307200	43550	43550	43550	43550	0
23	20241113	191400	699307200	43550	43550	43550	43550	0
24	20241113	191300	699307200	43550	43550	43550	43550	0
25	20241113	191200	699307200	43550	43550	43550	43550	0
26	20241113	191100	699307200	43550	43550	43550	43550	0
27	20241113	191000	699307200	43550	43550	43550	43550	0
28	20241113	190900	699307200	43550	43550	43550	43550	0
29	20241113	190800	699307200	43550	43550	43550	43550	0
30	20241113	190700	699307200	43550	43550	43550	43550	0
31	20241113	190600	699307200	43550	43550	43550	43550	0
32	20241113	190500	699307200	43550	43550	43550	43550	392
33	20241113	190400	699307200	43550	43550	43550	43550	0
34	20241113	190300	699307200	43550	43550	43550	43550	0
35	20241113	190200	699307200	43550	43550	43550	43550	0
36	20241113	190100	699307200	43550	43550	43550	43550	0
37	20241113	190000	699307200	43550	43550	43550	43550	0
38	20241113	185900	699307200	43550	43550	43550	43550	0
39	20241113	185800	699307200	43550	43550	43550	43550	0
40	20241113	185700	699307200	43550	43550	43550	43550	0
41	20241113	185600	699307200	43550	43550	43550	43550	0
42	20241113	185500	699307200	43550	43550	43550	43550	0
43	20241113	185400	699307200	43550	43550	43550	43550	0
44	20241113	185300	699307200	43550	43550	43550	43550	0
45	20241113	185200	699307200	43550	43550	43550	43550	0
46	20241113	185100	699307200	43550	43550	43550	43550	0
47	20241113	185000	699307200	43550	43550	43550	43550	0
48	20241113	184900	699307200	43550	43550	43550	43550	0
49	20241113	184800	699307200	43550	43550	43550	43550	0
50	20241113	184700	699307200	43550	43550	43550	43550	0
51	20241113	184600	699307200	43550	43550	43550	43550	0
52	20241113	184500	699307200	43550	43550	43550	43550	0
53	20241113	184400	699307200	43550	43550	43550	43550	0
54	20241113	184300	699307200	43550	43550	43550	43550	0
55	20241113	184200	699307200	43550	43550	43550	43550	0
56	20241113	184100	699307200	43550	43550	43550	43550	0
57	20241113	184000	699307200	43550	43550	43550	43550	0
58	20241113	183900	699307200	43550	43550	43550	43550	0
59	20241113	183800	699307200	43550	43550	43550	43550	0
60	20241113	183700	699307200	43550	43550	43550	43550	0
61	20241113	183600	699307200	43550	43550	43550	43550	0
62	20241113	183500	699307200	43550	43550	43550	43550	392
63	20241113	183400	699307200	43550	43550	43550	43550	0
64	20241113	183300	699307200	43550	43550	43550	43550	0
65	20241113	183200	699307200	43550	43550	43550	43550	0
66	20241113	183100	699307200	43550	43550	43550	43550	0
67	20241113	183000	699307200	43550	43550	43550	43550	0
68	20241113	182900	699307200	43550	43550	43550	43550	0
69	20241113	182800	699307200	43550	43550	43550	43550	0
70	20241113	182700	699307200	43550	43550	43550	43550	0
71	20241113	182600	699307200	43550	43550	43550	43550	0
72	20241113	182500	699307200	43550	43550	43550	43550	0
73	20241113	182400	699307200	43550	43550	43550	43550	0
74	20241113	182300	699307200	43550	43550	43550	43550	0
75	20241113	182200	699307200	43550	43550	43550	43550	0
76	20241113	182100	699307200	43550	43550	43550	43550	0
77	20241113	182000	699307200	43550	43550	43550	43550	0
78	20241113	181900	699307200	43550	43550	43550	43550	0
79	20241113	181800	699307200	43550	43550	43550	43550	0
80	20241113	181700	699307200	43550	43550	43550	43550	0
81	20241113	181600	699307200	43550	43550	43550	43550	0
82	20241113	181500	699307200	43550	43550	43550	43550	0
83	20241113	181400	699307200	43550	43550	43550	43550	0
84	20241113	181300	699307200	43550	43550	43550	43550	0
85	20241113	181200	699307200	43550	43550	43550	43550	0
86	20241113	181100	699307200	43550	43550	43550	43550	0
87	20241113	181000	699307200	43550	43550	43550	43550	0
88	20241113	180900	699307200	43550	43550	43550	43550	0
89	20241113	180800	699307200	43550	43550	43550	43550	0
90	20241113	180700	699307200	43550	43550	43550	43550	0
91	20241113	180600	699307200	43550	43550	43550	43550	0
92	20241113	180500	699307200	43550	43550	43550	43550	392
93	20241113	180400	699307200	43550	43550	43550	43550	0
94	20241113	180300	699307200	43550	43550	43550	43550	0
95	20241113	180200	699307200	43550	43550	43550	43550	0
96	20241113	180100	699307200	43550	43550	43550	43550	0
97	20241113	180000	699307200	43550	43550	43550	43550	0
98	20241113	175900	699307200	43550	43550	43550	43550	0
99	20241113	175800	699307200	43550	43550	43550	43550	0
100	20241113	175700	699307200	43550	43550	43550	43550	0
101	20241113	175600	699307200	43550	43550	43550	43550	0
102	20241113	175500	699307200	43550	43550	43550	43550	0
103	20241113	175400	699307200	43550	43550	43550	43550	0
104	20241113	175300	699307200	43550	43550	43550	43550	0
105	20241113	175200	699307200	43550	43550	43550	43550	0
106	20241113	175100	699307200	43550	43550	43550	43550	0
107	20241113	175000	699307200	43550	43550	43550	43550	0
108	20241113	174900	699307200	43550	43550	43550	43550	0
109	20241113	174800	699307200	43550	43550	43550	43550	0
110	20241113	174700	699307200	43550	43550	43550	43550	0
111	20241113	174600	699307200	43550	43550	43550	43550	0
112	20241113	174500	699307200	43550	43550	43550	43550	0
113	20241113	174400	699307200	43550	43550	43550	43550	0
114	20241113	174300	699307200	43550	43550	43550	43550	0
115	20241113	174200	699307200	43550	43550	43550	43550	0
116	20241113	174100	699307200	43550	43550	43550	43550	0
117	20241113	174000	699307200	43550	43550	43550	43550	0
118	20241113	173900	699307200	43550	43550	43550	43550	0
119	20241113	173800	699307200	43550	43550	43550	43550	0
120	20241113	173700	699307200	43550	43550	43550	43550	0
121	20241113	173600	699307200	43550	43550	43550	43550	0
122	20241113	173500	699307200	43550	43550	43550	43550	392
123	20241113	173400	699307200	43550	43550	43550	43550	0
124	20241113	173300	699307200	43550	43550	43550	43550	0
125	20241113	173200	699307200	43550	43550	43550	43550	0
126	20241113	173100	699307200	43550	43550	43550	43550	0
127	20241113	173000	699307200	43550	43550	43550	43550	0
128	20241113	172900	699307200	43550	43550	43550	43550	0
129	20241113	172800	699307200	43550	43550	43550	43550	0
130	20241113	172700	699307200	43550	43550	43550	43550	0
131	20241113	172600	699307200	43550	43550	43550	43550	0
132	20241113	172500	699307200	43550	43550	43550	43550	0
133	20241113	172400	699307200	43550	43550	43550	43550	0
134	20241113	172300	699307200	43550	43550	43550	43550	0
135	20241113	172200	699307200	43550	43550	43550	43550	0
136	20241113	172100	699307200	43550	43550	43550	43550	0
137	20241113	172000	699307200	43550	43550	43550	43550	0
138	20241113	171900	699307200	43550	43550	43550	43550	0
139	20241113	171800	699307200	43550	43550	43550	43550	0
140	20241113	171700	699307200	43550	43550	43550	43550	0
141	20241113	171600	699307200	43550	43550	43550	43550	0
142	20241113	171500	699307200	43550	43550	43550	43550	0
143	20241113	171400	699307200	43550	43550	43550	43550	0
144	20241113	171300	699307200	43550	43550	43550	43550	0
145	20241113	171200	699307200	43550	43550	43550	43550	0
146	20241113	171100	699307200	43550	43550	43550	43550	0
147	20241113	171000	699307200	43550	43550	43550	43550	0
148	20241113	170900	699307200	43550	43550	43550	43550	0
149	20241113	170800	699307200	43550	43550	43550	43550	0
150	20241113	170700	699307200	43550	43550	43550	43550	0
151	20241113	170600	699307200	43550	43550	43550	43550	0
152	20241113	170500	699307200	43550	43550	43550	43550	392
153	20241113	170400	699307200	43550	43550	43550	43550	0
154	20241113	170300	699307200	43550	43550	43550	43550	0
155	20241113	170200	699307200	43550	43550	43550	43550	0
156	20241113	170100	699307200	43550	43550	43550	43550	0
157	20241113	170000	699307200	43550	43550	43550	43550	0
158	20241113	165900	699307200	43550	43550	43550	43550	0
159	20241113	165800	699307200	43550	43550	43550	43550	0
160	20241113	165700	699307200	43550	43550	43550	43550	0
161	20241113	165600	699307200	43550	43550	43550	43550	0
162	20241113	165500	699307200	43550	43550	43550	43550	0
163	20241113	165400	699307200	43550	43550	43550	43550	0
164	20241113	165300	699307200	43550	43550	43550	43550	0
165	20241113	165200	699307200	43550	43550	43550	43550	0
166	20241113	165100	699307200	43550	43550	43550	43550	0
167	20241113	165000	699307200	43550	43550	43550	43550	0
168	20241113	164900	699307200	43550	43550	43550	43550	0
169	20241113	164800	699307200	43550	43550	43550	43550	0
170	20241113	164700	699307200	43550	43550	43550	43550	0
171	20241113	164600	699307200	43550	43550	43550	43550	0
172	20241113	164500	699307200	43550	43550	43550	43550	0
173	20241113	164400	699307200	43550	43550	43550	43550	0
174	20241113	164300	699307200	43550	43550	43550	43550	0
175	20241113	164200	699307200	43550	43550	43550	43550	0
176	20241113	164100	699307200	43550	43550	43550	43550	0
177	20241113	164000	699307200	43550	43550	43550	43550	0
178	20241113	163900	699307200	43550	43550	43550	43550	0
179	20241113	163800	699307200	43550	43550	43550	43550	0
180	20241113	163700	699307200	43550	43550	43550	43550	0
181	20241113	163600	699307200	43550	43550	43550	43550	0
182	20241113	163500	699307200	43550	43550	43550	43550	392
183	20241113	163400	699307200	43550	43550	43550	43550	0
184	20241113	163300	699307200	43550	43550	43550	43550	0
185	20241113	163200	699307200	43550	43550	43550	43550	0
186	20241113	163100	699307200	43550	43550	43550	43550	0
187	20241113	163000	699307200	43550	43550	43550	43550	0
188	20241113	162900	699307200	43550	43550	43550	43550	0
189	20241113	162800	699307200	43550	43550	43550	43550	0
190	20241113	162700	699307200	43550	43550	43550	43550	0
191	20241113	162600	699307200	43550	43550	43550	43550	0
192	20241113	162500	699307200	43550	43550	43550	43550	0
193	20241113	162400	699307200	43550	43550	43550	43550	0
194	20241113	162300	699307200	43550	43550	43550	43550	0
195	20241113	162200	699307200	43550	43550	43550	43550	0
196	20241113	162100	699307200	43550	43550	43550	43550	0
197	20241113	162000	699307200	43550	43550	43550	43550	0
198	20241113	161900	699307200	43550	43550	43550	43550	0
199	20241113	161800	699307200	43550	43550	43550	43550	0
200	20241113	161700	699307200	43550	43550	43550	43550	0
201	20241113	161600	699307200	43550	43550	43550	43550	0
202	20241113	161500	699307200	43550	43550	43550	43550	0
203	20241113	161400	699307200	43550	43550	43550	43550	0
204	20241113	161300	699307200	43550	43550	43550	43550	0
205	20241113	161200	699307200	43550	43550	43550	43550	0
206	20241113	161100	699307200	43550	43550	43550	43550	0
207	20241113	161000	699307200	43550	43550	43550	43550	0
208	20241113	160900	699307200	43550	43550	43550	43550	0
209	20241113	160800	699307200	43550	43550	43550	43550	0
210	20241113	160700	699307200	43550	43550	43550	43550	0
211	20241113	160600	699307200	43550	43550	43550	43550	0
212	20241113	160500	699307200	43550	43550	43550	43550	392
213	20241113	160400	699307200	43550	43550	43550	43550	0
214	20241113	160300	699307200	43550	43550	43550	43550	0
215	20241113	160200	699307200	43550	43550	43550	43550	0
216	20241113	160100	699307200	43550	43550	43550	43550	0
217	20241113	160000	699307200	43550	43550	43550	43550	0
218	20241113	155900	699307200	43550	43550	43550	43550	0
219	20241113	155800	699307200	43550	43550	43550	43550	0
220	20241113	155700	699307200	43550	43550	43550	43550	0
221	20241113	155600	699307200	43550	43550	43550	43550	0
222	20241113	155500	699307200	43550	43550	43550	43550	0
223	20241113	155400	699307200	43550	43550	43550	43550	0
224	20241113	155300	699307200	43550	43550	43550	43550	0
225	20241113	155200	699307200	43550	43550	43550	43550	0
226	20241113	155100	699307200	43550	43550	43550	43550	0
227	20241113	155000	699307200	43550	43550	43550	43550	0
228	20241113	154900	699307200	43550	43550	43550	43550	0
229	20241113	154800	699307200	43550	43550	43550	43550	0
230	20241113	154700	699307200	43550	43550	43550	43550	0
231	20241113	154600	699307200	43550	43550	43550	43550	0
232	20241113	154500	699307200	43550	43550	43550	43550	0
233	20241113	154400	699307200	43550	43550	43550	43550	0
234	20241113	154300	699307200	43550	43550	43550	43550	0
235	20241113	154200	699307200	43550	43550	43550	43550	0
236	20241113	154100	699307200	43550	43550	43550	43550	0
237	20241113	154000	699307200	43550	43550	43550	43550	0
238	20241113	153900	699307200	43550	43550	43550	43550	0
239	20241113	153800	699307200	43550	43550	43550	43550	0
240	20241113	153700	699307200	43550	43550	43550	43550	0
241	20241113	153600	699307200	43550	43550	43550	43550	0
242	20241113	153500	699307200	43550	43550	43550	43550	392
243	20241113	153400	699307200	43550	43550	43550	43550	0
244	20241113	153300	699307200	43550	43550	43550	43550	0
245	20241113	153200	699307200	43550	43550	43550	43550	0
246	20241113	153100	699307200	43550	43550	43550	43550	0
247	20241113	153000	699307200	43550	43550	43550	43550	392
248	20241113	152900	682235600	43600	43600	43600	43600	0
249	20241113	152800	682235600	43600	43600	43600	43600	0
250	20241113	152700	682235600	43600	43600	43600	43600	0
251	20241113	152600	682235600	43600	43600	43600	43600	0
252	20241113	152500	682235600	43600	43600	43600	43600	0
253	20241113	152400	682235600	43600	43600	43600	43600	0
254	20241113	152300	682235600	43600	43600	43600	43600	0
255	20241113	152200	682235600	43600	43600	43600	43600	0
256	20241113	152100	682235600	43600	43600	43600	43600	0
257	20241113	152000	682235600	43600	43600	43600	43600	0
258	20241113	151900	682235600	43600	43700	43700	43600	26
259	20241113	151800	681099600	43800	43800	43800	43800	56
260	20241113	151700	678646800	43800	43750	43800	43750	62
261	20241113	151600	675931750	43800	43800	43800	43700	98
262	20241113	151500	671641650	43850	43800	43850	43800	64
263	20241113	151400	668835550	43850	43800	43850	43800	78
264	20241113	151300	665415850	43800	43750	43850	43750	78
265	20241113	151200	662000000	43850	43700	43850	43700	67
266	20241113	151100	659068400	43650	43650	43800	43650	55
267	20241113	151000	656661750	43600	43650	43650	43550	19
268	20241113	150900	655832950	43650	43850	43850	43600	234
269	20241113	150800	645614000	43800	43650	43800	43650	86
270	20241113	150700	641852850	43650	43800	43850	43650	79
271	20241113	150600	638394300	43700	43700	43750	43550	102
272	20241113	150500	633936200	43650	43850	43850	43600	45
273	20241113	150400	631964450	43750	43550	43750	43550	77
274	20241113	150300	628597300	43650	43800	43800	43650	50
275	20241113	150200	626409250	43700	43650	43700	43550	63
276	20241113	150100	623658300	43650	43800	43800	43650	79
277	20241113	150000	620203550	43600	43650	43700	43600	85
278	20241113	145900	616490000	43650	43650	43700	43600	99
279	20241113	145800	612166300	43600	43600	43600	43500	349
280	20241113	145700	596966900	43650	43750	43800	43600	293
281	20241113	145600	584170450	43650	43650	43750	43650	63
282	20241113	145500	581414900	43750	43650	43750	43650	103
283	20241113	145400	576913750	43750	43650	43750	43600	88
284	20241113	145300	573069650	43650	43650	43750	43550	105
285	20241113	145200	568484400	43700	43650	43700	43650	90
286	20241113	145100	564552450	43750	43650	43750	43650	95
287	20241113	145000	560398500	43700	43850	43850	43700	119
288	20241113	144900	555187550	43750	43750	43800	43650	95
289	20241113	144800	551034100	43750	43750	43800	43650	82
290	20241113	144700	547447500	43800	43650	43800	43650	71
291	20241113	144600	544340550	43700	43600	43750	43600	192
292	20241113	144500	535964100	43550	43600	43600	43550	39
293	20241113	144400	534264350	43550	43600	43600	43550	35
294	20241113	144300	532738950	43550	43600	43650	43550	818
295	20241113	144200	497084150	43600	43700	43800	43600	78
296	20241113	144100	493674550	43750	43600	43750	43600	35
297	20241113	144000	492145900	43600	43650	43650	43600	15
298	20241113	143900	491491400	43650	43650	43650	43650	27
299	20241113	143800	490312850	43700	43600	43700	43600	54
300	20241113	143700	487954950	43600	43700	43750	43600	52
301	20241113	143600	485682650	43700	43700	43750	43700	99
302	20241113	143500	481354650	43750	43700	43750	43700	41
303	20241113	143400	479562000	43700	43700	43750	43700	47
304	20241113	143300	477506900	43700	43700	43750	43700	20
305	20241113	143200	476632100	43700	43750	43750	43700	28
306	20241113	143100	475407400	43700	43650	43750	43650	40
307	20241113	143000	473658600	43700	43700	43750	43700	29
308	20241113	142900	472390950	43700	43700	43700	43650	33
309	20241113	142800	470949000	43700	43700	43700	43700	16
310	20241113	142700	470249800	43650	43700	43700	43650	39
311	20241113	142600	468545600	43700	43650	43700	43650	28
312	20241113	142500	467322150	43650	43600	43650	43600	21
313	20241113	142400	466405550	43600	43650	43650	43600	18
314	20241113	142300	465619900	43700	43700	43700	43700	56
315	20241113	142200	463172700	43700	43700	43700	43700	8
316	20241113	142100	462823100	43650	43650	43650	43650	71
317	20241113	142000	459723950	43600	43650	43650	43600	60
318	20241113	141900	457106000	43650	43700	43700	43650	37
319	20241113	141800	455490500	43750	43750	43750	43700	80
320	20241113	141700	451991700	43750	43700	43750	43700	20
321	20241113	141600	451116750	43750	43700	43750	43700	30
322	20241113	141500	449804600	43700	43750	43750	43700	29
323	20241113	141400	448535950	43700	43750	43750	43700	55
324	20241113	141300	446131100	43700	43750	43750	43700	33
325	20241113	141200	444688100	43700	43700	43750	43700	63
326	20241113	141100	441933900	43700	43750	43750	43700	27
327	20241113	141000	440752700	43700	43700	43750	43700	16
328	20241113	140900	440053150	43750	43700	43750	43700	27
329	20241113	140800	438872200	43750	43700	43750	43700	41
330	20241113	140700	437079000	43700	43650	43700	43650	10
331	20241113	140600	436642150	43650	43650	43650	43650	39
332	20241113	140500	434939800	43650	43650	43650	43600	43
333	20241113	140400	433063450	43650	43700	43700	43650	33
334	20241113	140300	431621650	43700	43700	43750	43700	39
335	20241113	140200	429915800	43750	43750	43750	43750	23
336	20241113	140100	428909550	43700	43650	43750	43650	41
337	20241113	140000	427117300	43650	43700	43700	43650	8
338	20241113	135900	426767750	43700	43650	43700	43650	32
339	20241113	135800	425369550	43700	43650	43700	43650	23
340	20241113	135700	424364500	43650	43700	43700	43650	21
341	20241113	135600	423446950	43650	43650	43700	43650	27
342	20241113	135500	422267400	43650	43700	43750	43650	48
343	20241113	135400	420168650	43700	43650	43750	43650	53
344	20241113	135300	417851500	43650	43700	43700	43650	17
345	20241113	135200	417108650	43700	43650	43700	43650	40
346	20241113	135100	415362550	43750	43750	43750	43700	41
347	20241113	135000	413569900	43750	43700	43750	43700	20
348	20241113	134900	412695200	43700	43700	43700	43700	13
349	20241113	134800	412127100	43700	43650	43700	43650	36
350	20241113	134700	410554200	43700	43650	43700	43650	57
351	20241113	134600	408063850	43700	43700	43700	43700	39
352	20241113	134500	406359550	43700	43700	43750	43700	32
353	20241113	134400	404959950	43750	43700	43750	43700	28
354	20241113	134300	403735250	43700	43750	43750	43700	36
355	20241113	134200	402160450	43700	43700	43750	43700	45
356	20241113	134100	400192750	43700	43600	43700	43600	17
357	20241113	134000	399450250	43600	43650	43650	43600	72
358	20241113	133900	396308550	43650	43650	43650	43650	78
359	20241113	133800	392903850	43650	43650	43700	43650	25
360	20241113	133700	391811550	43700	43650	43700	43650	36
361	20241113	133600	390239200	43700	43700	43700	43700	44
362	20241113	133500	388316400	43750	43700	43750	43700	46
363	20241113	133400	386304750	43700	43700	43700	43700	29
364	20241113	133300	385037450	43700	43650	43700	43650	21
365	20241113	133200	384120000	43650	43800	43800	43650	44
366	20241113	133100	382194050	43750	43800	43800	43750	21
367	20241113	133000	381274500	43800	43700	43800	43700	44
368	20241113	132900	379350950	43700	43650	43700	43650	27
369	20241113	132800	378171250	43700	43700	43750	43700	43
370	20241113	132700	376291850	43700	43700	43750	43700	30
371	20241113	132600	374979650	43700	43700	43750	43700	21
372	20241113	132500	374061150	43700	43750	43750	43700	42
373	20241113	132400	372224050	43700	43700	43700	43700	23
374	20241113	132300	371218950	43650	43700	43700	43650	30
375	20241113	132200	369908100	43650	43650	43700	43650	38
376	20241113	132100	368247950	43650	43700	43700	43650	50
377	20241113	132000	366063850	43650	43650	43700	43650	9
378	20241113	131900	365670900	43700	43700	43700	43650	30
379	20241113	131800	364359950	43700	43650	43700	43650	24
380	20241113	131700	363311300	43650	43700	43700	43650	20
381	20241113	131600	362437350	43700	43650	43700	43650	24
382	20241113	131500	361388750	43700	43650	43700	43650	21
383	20241113	131400	360471100	43700	43750	43750	43700	62
384	20241113	131300	357760050	43700	43700	43700	43700	11
385	20241113	131200	357279350	43700	43700	43700	43650	36
386	20241113	131100	355706350	43700	43700	43700	43700	30
387	20241113	131000	354395350	43700	43650	43700	43650	15
388	20241113	130900	353740050	43700	43650	43700	43650	23
389	20241113	130800	352735000	43650	43700	43700	43650	24
390	20241113	130700	351686350	43650	43700	43700	43650	11
391	20241113	130600	351206100	43650	43700	43700	43650	14
392	20241113	130500	350594450	43700	43650	43700	43650	5
393	20241113	130400	350376100	43700	43700	43700	43700	23
394	20241113	130300	349371000	43700	43700	43700	43650	7
395	20241113	130200	349065250	43700	43700	43700	43700	2
396	20241113	130100	348977850	43700	43650	43750	43650	8
397	20241113	130000	348628050	43750	43750	43750	43750	4
398	20241113	125900	348453050	43700	43700	43750	43650	107
399	20241113	125800	343775750	43700	43700	43700	43700	12
400	20241113	125700	343251350	43700	43700	43700	43650	7
401	20241113	125600	342945600	43700	43700	43700	43700	18
402	20241113	125500	342159000	43700	43650	43700	43650	27
403	20241113	125400	340979850	43700	43700	43700	43700	4
404	20241113	125300	340805050	43650	43700	43700	43650	16
405	20241113	125200	340106000	43700	43700	43700	43700	14
406	20241113	125100	339494200	43650	43700	43700	43650	27
407	20241113	125000	338314450	43700	43700	43700	43700	2
408	20241113	124900	338227050	43650	43700	43700	43650	41
409	20241113	124800	336436700	43650	43650	43700	43650	6
410	20241113	124700	336174700	43700	43700	43700	43700	13
411	20241113	124600	335606600	43700	43700	43700	43650	7
412	20241113	124500	335300850	43700	43700	43700	43700	3
413	20241113	124400	335169750	43700	43750	43750	43700	55
414	20241113	124300	332766150	43750	43750	43750	43700	20
415	20241113	124200	331891450	43750	43700	43750	43700	8
416	20241113	124100	331541750	43750	43750	43750	43700	17
417	20241113	124000	330798100	43700	43750	43750	43700	18
418	20241113	123900	330010950	43750	43750	43750	43750	24
419	20241113	123800	328960950	43750	43750	43750	43700	17
420	20241113	123700	328217350	43750	43750	43750	43750	2
421	20241113	123600	328129850	43700	43700	43750	43700	76
422	20241113	123500	324808000	43700	43700	43700	43700	4
423	20241113	123400	324633200	43650	43700	43700	43650	5
424	20241113	123300	324414850	43700	43650	43700	43650	19
425	20241113	123200	323584800	43700	43750	43750	43650	87
426	20241113	123100	319786550	43750	43700	43750	43650	297
427	20241113	123000	306816400	43750	43750	43750	43750	7
428	20241113	122900	306510150	43750	43700	43750	43700	21
429	20241113	122800	305591500	43750	43750	43750	43750	3
430	20241113	122700	305460250	43750	43650	43750	43650	151
431	20241113	122600	298867550	43650	43600	43650	43600	10
432	20241113	122500	298431400	43650	43650	43650	43600	16
433	20241113	122400	297733150	43650	43650	43650	43650	6
434	20241113	122300	297471250	43600	43650	43650	43600	17
435	20241113	122200	296729350	43650	43650	43650	43650	3
436	20241113	122100	296598400	43650	43650	43650	43600	41
437	20241113	122000	294808900	43600	43650	43650	43600	24
438	20241113	121900	293762350	43600	43650	43650	43600	21
439	20241113	121800	292846200	43650	43650	43650	43650	3
440	20241113	121700	292715250	43600	43650	43650	43600	33
441	20241113	121600	291276300	43650	43650	43650	43600	9
442	20241113	121500	290883600	43650	43650	43650	43650	23
443	20241113	121400	289879650	43650	43600	43650	43600	6
444	20241113	121300	289617900	43650	43650	43650	43650	17
445	20241113	121200	288875850	43650	43600	43650	43600	86
446	20241113	121100	285126100	43650	43600	43650	43600	33
447	20241113	121000	283686600	43650	43650	43650	43600	158
448	20241113	120900	276791550	43650	43650	43650	43650	3
449	20241113	120800	276660600	43650	43650	43650	43600	30
450	20241113	120700	275351250	43650	43650	43650	43650	2
451	20241113	120600	275263950	43650	43600	43650	43600	13
452	20241113	120500	274696650	43650	43650	43650	43650	6
453	20241113	120400	274434750	43650	43600	43650	43600	124
454	20241113	120300	269027600	43600	43600	43600	43600	14
455	20241113	120200	268417200	43600	43600	43600	43550	16
456	20241113	120100	267719750	43550	43550	43600	43550	40
457	20241113	120000	265976900	43550	43600	43600	43550	30
458	20241113	115900	264670100	43600	43600	43600	43550	19
459	20241113	115800	263841950	43650	43650	43650	43550	11
460	20241113	115700	263362300	43650	43650	43650	43600	21
461	20241113	115600	262446400	43650	43550	43650	43550	13
462	20241113	115500	261879500	43650	43550	43650	43550	298
463	20241113	115400	248887100	43550	43550	43600	43550	309
464	20241113	115300	235415650	43600	43600	43600	43550	14
465	20241113	115200	234805650	43600	43600	43650	43550	599
466	20241113	115100	208692250	43650	43650	43650	43600	26
467	20241113	115000	207558250	43650	43700	43700	43600	596
468	20241113	114900	181545100	43700	43750	43750	43650	41
469	20241113	114800	179753350	43700	43700	43750	43700	13
470	20241113	114700	179184950	43750	43750	43750	43700	45
471	20241113	114600	177217500	43700	43700	43750	43700	28
472	20241113	114500	175992900	43700	43700	43750	43700	96
473	20241113	114400	171797350	43750	43700	43750	43700	29
474	20241113	114300	170529100	43700	43750	43750	43700	52
475	20241113	114200	168255050	43700	43750	43750	43700	20
476	20241113	114100	167380450	43750	43800	43800	43750	55
477	20241113	114000	164973900	43800	43800	43800	43750	53
478	20241113	113900	162653500	43800	43800	43800	43750	16
479	20241113	113800	161952850	43750	43800	43800	43750	33
480	20241113	113700	160507950	43800	43800	43800	43750	17
481	20241113	113600	159763700	43750	43750	43750	43750	65
482	20241113	113500	156919950	43800	43850	43850	43800	137
483	20241113	113400	150918800	43800	43800	43850	43800	16
484	20241113	113300	150217800	43800	43850	43850	43800	9
485	20241113	113200	149823400	43800	43850	43850	43800	22
486	20241113	113100	148859100	43800	43850	43850	43800	17
487	20241113	113000	148113800	43800	43800	43850	43800	29
488	20241113	112900	146842850	43800	43800	43850	43800	19
489	20241113	112800	146010400	43800	43800	43850	43800	23
490	20241113	112700	145002250	43800	43850	43850	43800	28
491	20241113	112600	143775150	43800	43850	43850	43800	11
492	20241113	112500	143293150	43800	43800	43850	43800	19
493	20241113	112400	142460400	43850	43850	43850	43800	19
494	20241113	112300	141627500	43800	43800	43850	43800	9
495	20241113	112200	141233100	43800	43800	43850	43800	13
496	20241113	112100	140663500	43800	43850	43850	43800	12
497	20241113	112000	140137700	43800	43800	43850	43800	17
498	20241113	111900	139392550	43900	43850	43900	43850	14
499	20241113	111800	138778450	43800	43900	43950	43800	80
500	20241113	111700	135266600	43850	43900	43900	43850	24
501	20241113	111600	134213400	43850	43850	43900	43850	19
502	20241113	111500	133380050	43850	43900	43900	43850	21
503	20241113	111400	132458500	43850	43850	43850	43850	3
504	20241113	111300	132326950	43850	43850	43900	43850	25
505	20241113	111200	131229800	43900	43850	43900	43850	18
506	20241113	111100	130439750	43850	43900	43900	43850	13
507	20241113	111000	129869350	43900	43900	43900	43850	21
508	20241113	110900	128947800	43900	43900	43900	43900	4
509	20241113	110800	128772200	43850	43900	43900	43850	35
510	20241113	110700	127236400	43950	43950	43950	43900	15
511	20241113	110600	126577200	43900	43900	43900	43850	27
512	20241113	110500	125392050	43900	43900	43900	43900	6
513	20241113	110400	125128650	43900	43850	43900	43850	60
514	20241113	110300	122496900	43850	43850	43850	43850	20
515	20241113	110200	121619900	43850	43800	43850	43800	21
516	20241113	110100	120699350	43850	43850	43850	43850	4
517	20241113	110000	120523950	43850	43850	43850	43800	18
518	20241113	105900	119734850	43850	43850	43850	43850	4
519	20241113	105800	119559450	43800	43850	43850	43800	18
520	20241113	105700	118770300	43800	43800	43800	43800	0
521	20241113	105600	118770300	43800	43800	43850	43800	29
522	20241113	105500	117498850	43850	43850	43850	43800	19
523	20241113	105400	116665900	43850	43850	43850	43850	4
524	20241113	105300	116490500	43850	43800	43850	43800	8
525	20241113	105200	116139850	43850	43850	43850	43850	25
526	20241113	105100	115043600	43800	43850	43850	43800	7
527	20241113	105000	114736800	43850	43850	43850	43850	5
528	20241113	104900	114517550	43850	43800	43850	43800	18
529	20241113	104800	113728400	43850	43850	43850	43850	16
530	20241113	104700	113026800	43800	43800	43850	43800	9
531	20241113	104600	112632400	43800	43850	43850	43800	22
532	20241113	104500	111668250	43850	43850	43850	43800	11
533	20241113	104400	111186050	43850	43850	43850	43850	32
534	20241113	104300	109782850	43850	43900	43900	43850	7
535	20241113	104200	109475700	43850	43900	43900	43850	8
536	20241113	104100	109124700	43850	43850	43900	43850	15
537	20241113	104000	108466450	43850	43900	43950	43850	41
538	20241113	103900	106666450	43900	43900	43900	43900	9
539	20241113	103800	106271350	43900	43850	43900	43850	24
540	20241113	103700	105217900	43850	43850	43850	43850	6
541	20241113	103600	104954800	43800	43850	43850	43800	10
542	20241113	103500	104516450	43850	43800	43850	43800	16
543	20241113	103400	103814900	43800	43750	43800	43750	31
544	20241113	103300	102457250	43800	43800	43800	43800	8
545	20241113	103200	102106850	43750	43800	43800	43750	25
546	20241113	103100	101012000	43800	43800	43800	43800	4
547	20241113	103000	100836800	43800	43750	43800	43750	13
548	20241113	102900	100267550	43800	43750	43800	43750	11
549	20241113	102800	99785850	43750	43800	43800	43750	29
550	20241113	102700	98515800	43800	43800	43800	43800	8
551	20241113	102600	98165400	43750	43800	43800	43750	18
552	20241113	102500	97377150	43700	43700	43700	43700	25
553	20241113	102400	96284650	43750	43750	43750	43750	59
554	20241113	102300	93703400	43750	43750	43750	43700	85
555	20241113	102200	89984800	43750	43850	43900	43750	176
556	20241113	102100	82275300	43900	43850	43900	43850	13
557	20241113	102000	81704850	43850	43900	43900	43850	34
558	20241113	101900	80212450	43850	43850	43850	43850	3
559	20241113	101800	80080900	43850	43900	43900	43850	41
560	20241113	101700	78281350	43850	43850	43900	43850	22
561	20241113	101600	77316200	43900	43900	43900	43900	8
562	20241113	101500	76965000	43850	43900	43900	43850	26
563	20241113	101400	75824000	43900	43900	43900	43850	23
564	20241113	101300	74814800	43900	43850	43900	43850	49
565	20241113	101200	72665750	43900	43900	43900	43900	19
566	20241113	101100	71831650	43850	43900	43900	43850	7
567	20241113	101000	71524500	43900	43900	43900	43850	35
568	20241113	100900	69988400	43850	44000	44000	43850	476
569	20241113	100800	49063300	44000	44000	44000	44000	3
570	20241113	100700	48931300	44050	44000	44050	44000	12
571	20241113	100600	48402800	44000	44000	44000	44000	3
572	20241113	100500	48270800	44050	44050	44050	44050	10
573	20241113	100400	47830300	44050	44000	44050	44000	11
574	20241113	100300	47345900	44050	44050	44050	44050	9
575	20241113	100200	46949450	44000	44050	44050	44000	23
576	20241113	100100	45936450	44050	44000	44050	44000	30
577	20241113	100000	44615050	44000	44000	44050	44000	13
578	20241113	095900	44042850	44050	44050	44050	44050	2
579	20241113	095800	43954750	44000	44050	44050	44000	21
580	20241113	095700	43029850	44050	44050	44050	44050	1
581	20241113	095600	42985800	44000	44000	44000	44000	32
582	20241113	095500	41577800	44000	44000	44000	44000	22
583	20241113	095400	40609800	43950	44000	44000	43950	13
584	20241113	095300	40037950	44000	44000	44000	44000	0
585	20241113	095200	40037950	44000	44000	44000	43950	18
586	20241113	095100	39246100	44000	44000	44000	43950	19
587	20241113	095000	38410300	44050	44050	44050	44000	27
588	20241113	094900	37221900	44000	44000	44000	44000	5
589	20241113	094800	37001900	44000	44000	44000	44000	0
590	20241113	094700	37001900	44000	44050	44050	44000	21
591	20241113	094600	36077000	44100	44100	44100	44100	9
592	20241113	094500	35680100	44050	44100	44100	44050	13
593	20241113	094400	35106950	44100	44100	44100	44100	0
594	20241113	094300	35106950	44100	44050	44100	44050	14
595	20241113	094200	34489700	44050	44050	44050	44050	0
596	20241113	094100	34489700	44050	44050	44050	44050	6
597	20241113	094000	34225400	44050	44100	44100	44050	41
598	20241113	093900	32417850	44050	44050	44050	44050	10
599	20241113	093800	31977350	44050	44050	44100	44050	26
600	20241113	093700	30832000	44000	44000	44050	44000	34
601	20241113	093600	29335950	43950	43950	43950	43950	0
602	20241113	093500	29335950	43950	44000	44000	43950	13
603	20241113	093400	28764150	44000	43950	44000	43950	4
604	20241113	093300	28588300	44000	44000	44000	44000	7
605	20241113	093200	28280300	43950	43950	43950	43950	4
606	20241113	093100	28104500	44000	44000	44000	44000	11
607	20241113	093000	27620500	43900	43850	43900	43850	33
608	20241113	092900	26171950	43900	43900	43900	43900	0
609	20241113	092800	26171950	43900	43850	43900	43850	4
610	20241113	092700	25996500	43900	43950	43950	43900	13
611	20241113	092600	25425250	43950	43900	44150	43900	25
612	20241113	092500	24327100	44000	44000	44000	44000	0
613	20241113	092400	24327100	44000	43950	44150	43950	29
614	20241113	092300	23051150	43950	43950	43950	43950	20
615	20241113	092200	22172150	43900	43900	43900	43900	4
616	20241113	092100	21996550	43950	43950	43950	43900	22
617	20241113	092000	21030600	44150	43900	44150	43900	21
618	20241113	091900	20108350	43900	44000	44000	43900	139
619	20241113	091800	13998200	44000	43950	44000	43950	2
620	20241113	091700	13910250	44100	44100	44100	44050	34
621	20241113	091600	12412350	44100	44100	44100	44100	11
622	20241113	091500	11927250	44050	44050	44050	44050	15
623	20241113	091400	11266500	44050	44050	44050	44050	10
624	20241113	091300	10826000	43950	43950	43950	43850	84
625	20241113	091200	7134600	43950	44100	44100	43900	20
626	20241113	091100	6255400	44150	44150	44150	44150	0
627	20241113	091000	6255400	44150	44050	44150	43850	50
628	20241113	090900	4057300	44000	44100	44100	44000	29
629	20241113	090800	2779700	44150	44150	44150	44150	1
630	20241113	090700	2735550	44100	44100	44100	44100	4
631	20241113	090600	2559150	44100	44100	44100	44100	0
632	20241113	090500	2559150	44100	44150	44150	44100	4
633	20241113	090400	2382700	44150	44150	44150	44150	10
634	20241113	090300	1941200	44100	44150	44150	44100	4
635	20241113	090200	1764750	44150	44100	44150	44100	5
636	20241113	090100	1544150	44150	44150	44150	44150	5
637	20241113	090000	1323400	44150	44100	44150	44100	30