KissMeData/067280/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	194300	199078650	28550	28550	28550	28550	256
3	20241108	194200	199078650	28550	28550	28550	28550	0
4	20241108	194100	199078650	28550	28550	28550	28550	0
5	20241108	194000	199078650	28550	28550	28550	28550	0
6	20241108	193900	199078650	28550	28550	28550	28550	0
7	20241108	193800	199078650	28550	28550	28550	28550	0
8	20241108	193700	199078650	28550	28550	28550	28550	0
9	20241108	193600	199078650	28550	28550	28550	28550	0
10	20241108	193500	199078650	28550	28550	28550	28550	0
11	20241108	193400	199078650	28550	28550	28550	28550	0
12	20241108	193300	199078650	28550	28550	28550	28550	0
13	20241108	193200	199078650	28550	28550	28550	28550	0
14	20241108	193100	199078650	28550	28550	28550	28550	0
15	20241108	193000	199078650	28550	28550	28550	28550	0
16	20241108	192900	199078650	28550	28550	28550	28550	0
17	20241108	192800	199078650	28550	28550	28550	28550	0
18	20241108	192700	199078650	28550	28550	28550	28550	0
19	20241108	192600	199078650	28550	28550	28550	28550	0
20	20241108	192500	199078650	28550	28550	28550	28550	0
21	20241108	192400	199078650	28550	28550	28550	28550	0
22	20241108	192300	199078650	28550	28550	28550	28550	0
23	20241108	192200	199078650	28550	28550	28550	28550	0
24	20241108	192100	199078650	28550	28550	28550	28550	0
25	20241108	192000	199078650	28550	28550	28550	28550	0
26	20241108	191900	199078650	28550	28550	28550	28550	0
27	20241108	191800	199078650	28550	28550	28550	28550	0
28	20241108	191700	199078650	28550	28550	28550	28550	0
29	20241108	191600	199078650	28550	28550	28550	28550	0
30	20241108	191500	199078650	28550	28550	28550	28550	0
31	20241108	191400	199078650	28550	28550	28550	28550	0
32	20241108	191300	199078650	28550	28550	28550	28550	256
33	20241108	191200	199078650	28550	28550	28550	28550	0
34	20241108	191100	199078650	28550	28550	28550	28550	0
35	20241108	191000	199078650	28550	28550	28550	28550	0
36	20241108	190900	199078650	28550	28550	28550	28550	0
37	20241108	190800	199078650	28550	28550	28550	28550	0
38	20241108	190700	199078650	28550	28550	28550	28550	0
39	20241108	190600	199078650	28550	28550	28550	28550	0
40	20241108	190500	199078650	28550	28550	28550	28550	0
41	20241108	190400	199078650	28550	28550	28550	28550	0
42	20241108	190300	199078650	28550	28550	28550	28550	0
43	20241108	190200	199078650	28550	28550	28550	28550	0
44	20241108	190100	199078650	28550	28550	28550	28550	0
45	20241108	190000	199078650	28550	28550	28550	28550	0
46	20241108	185900	199078650	28550	28550	28550	28550	0
47	20241108	185800	199078650	28550	28550	28550	28550	0
48	20241108	185700	199078650	28550	28550	28550	28550	0
49	20241108	185600	199078650	28550	28550	28550	28550	0
50	20241108	185500	199078650	28550	28550	28550	28550	0
51	20241108	185400	199078650	28550	28550	28550	28550	0
52	20241108	185300	199078650	28550	28550	28550	28550	0
53	20241108	185200	199078650	28550	28550	28550	28550	0
54	20241108	185100	199078650	28550	28550	28550	28550	0
55	20241108	185000	199078650	28550	28550	28550	28550	0
56	20241108	184900	199078650	28550	28550	28550	28550	0
57	20241108	184800	199078650	28550	28550	28550	28550	0
58	20241108	184700	199078650	28550	28550	28550	28550	0
59	20241108	184600	199078650	28550	28550	28550	28550	0
60	20241108	184500	199078650	28550	28550	28550	28550	0
61	20241108	184400	199078650	28550	28550	28550	28550	0
62	20241108	184300	199078650	28550	28550	28550	28550	256
63	20241108	184200	199078650	28550	28550	28550	28550	0
64	20241108	184100	199078650	28550	28550	28550	28550	0
65	20241108	184000	199078650	28550	28550	28550	28550	0
66	20241108	183900	199078650	28550	28550	28550	28550	0
67	20241108	183800	199078650	28550	28550	28550	28550	0
68	20241108	183700	199078650	28550	28550	28550	28550	0
69	20241108	183600	199078650	28550	28550	28550	28550	0
70	20241108	183500	199078650	28550	28550	28550	28550	0
71	20241108	183400	199078650	28550	28550	28550	28550	0
72	20241108	183300	199078650	28550	28550	28550	28550	0
73	20241108	183200	199078650	28550	28550	28550	28550	0
74	20241108	183100	199078650	28550	28550	28550	28550	0
75	20241108	183000	199078650	28550	28550	28550	28550	0
76	20241108	182900	199078650	28550	28550	28550	28550	0
77	20241108	182800	199078650	28550	28550	28550	28550	0
78	20241108	182700	199078650	28550	28550	28550	28550	0
79	20241108	182600	199078650	28550	28550	28550	28550	0
80	20241108	182500	199078650	28550	28550	28550	28550	0
81	20241108	182400	199078650	28550	28550	28550	28550	0
82	20241108	182300	199078650	28550	28550	28550	28550	0
83	20241108	182200	199078650	28550	28550	28550	28550	0
84	20241108	182100	199078650	28550	28550	28550	28550	0
85	20241108	182000	199078650	28550	28550	28550	28550	0
86	20241108	181900	199078650	28550	28550	28550	28550	0
87	20241108	181800	199078650	28550	28550	28550	28550	0
88	20241108	181700	199078650	28550	28550	28550	28550	0
89	20241108	181600	199078650	28550	28550	28550	28550	0
90	20241108	181500	199078650	28550	28550	28550	28550	0
91	20241108	181400	199078650	28550	28550	28550	28550	0
92	20241108	181300	199078650	28550	28550	28550	28550	256
93	20241108	181200	199078650	28550	28550	28550	28550	0
94	20241108	181100	199078650	28550	28550	28550	28550	0
95	20241108	181000	199078650	28550	28550	28550	28550	0
96	20241108	180900	199078650	28550	28550	28550	28550	0
97	20241108	180800	199078650	28550	28550	28550	28550	0
98	20241108	180700	199078650	28550	28550	28550	28550	0
99	20241108	180600	199078650	28550	28550	28550	28550	0
100	20241108	180500	199078650	28550	28550	28550	28550	0
101	20241108	180400	199078650	28550	28550	28550	28550	0
102	20241108	180300	199078650	28550	28550	28550	28550	0
103	20241108	180200	199078650	28550	28550	28550	28550	0
104	20241108	180100	199078650	28550	28550	28550	28550	0
105	20241108	180000	199078650	28550	28550	28550	28550	0
106	20241108	175900	199078650	28550	28550	28550	28550	0
107	20241108	175800	199078650	28550	28550	28550	28550	0
108	20241108	175700	199078650	28550	28550	28550	28550	0
109	20241108	175600	199078650	28550	28550	28550	28550	0
110	20241108	175500	199078650	28550	28550	28550	28550	0
111	20241108	175400	199078650	28550	28550	28550	28550	0
112	20241108	175300	199078650	28550	28550	28550	28550	0
113	20241108	175200	199078650	28550	28550	28550	28550	0
114	20241108	175100	199078650	28550	28550	28550	28550	0
115	20241108	175000	199078650	28550	28550	28550	28550	0
116	20241108	174900	199078650	28550	28550	28550	28550	0
117	20241108	174800	199078650	28550	28550	28550	28550	0
118	20241108	174700	199078650	28550	28550	28550	28550	0
119	20241108	174600	199078650	28550	28550	28550	28550	0
120	20241108	174500	199078650	28550	28550	28550	28550	0
121	20241108	174400	199078650	28550	28550	28550	28550	0
122	20241108	174300	199078650	28550	28550	28550	28550	256
123	20241108	174200	199078650	28550	28550	28550	28550	0
124	20241108	174100	199078650	28550	28550	28550	28550	0
125	20241108	174000	199078650	28550	28550	28550	28550	0
126	20241108	173900	199078650	28550	28550	28550	28550	0
127	20241108	173800	199078650	28550	28550	28550	28550	0
128	20241108	173700	199078650	28550	28550	28550	28550	0
129	20241108	173600	199078650	28550	28550	28550	28550	0
130	20241108	173500	199078650	28550	28550	28550	28550	0
131	20241108	173400	199078650	28550	28550	28550	28550	0
132	20241108	173300	199078650	28550	28550	28550	28550	0
133	20241108	173200	199078650	28550	28550	28550	28550	0
134	20241108	173100	199078650	28550	28550	28550	28550	0
135	20241108	173000	199078650	28550	28550	28550	28550	0
136	20241108	172900	199078650	28550	28550	28550	28550	0
137	20241108	172800	199078650	28550	28550	28550	28550	0
138	20241108	172700	199078650	28550	28550	28550	28550	0
139	20241108	172600	199078650	28550	28550	28550	28550	0
140	20241108	172500	199078650	28550	28550	28550	28550	0
141	20241108	172400	199078650	28550	28550	28550	28550	0
142	20241108	172300	199078650	28550	28550	28550	28550	0
143	20241108	172200	199078650	28550	28550	28550	28550	0
144	20241108	172100	199078650	28550	28550	28550	28550	0
145	20241108	172000	199078650	28550	28550	28550	28550	0
146	20241108	171900	199078650	28550	28550	28550	28550	0
147	20241108	171800	199078650	28550	28550	28550	28550	0
148	20241108	171700	199078650	28550	28550	28550	28550	0
149	20241108	171600	199078650	28550	28550	28550	28550	0
150	20241108	171500	199078650	28550	28550	28550	28550	0
151	20241108	171400	199078650	28550	28550	28550	28550	0
152	20241108	171300	199078650	28550	28550	28550	28550	256
153	20241108	171200	199078650	28550	28550	28550	28550	0
154	20241108	171100	199078650	28550	28550	28550	28550	0
155	20241108	171000	199078650	28550	28550	28550	28550	0
156	20241108	170900	199078650	28550	28550	28550	28550	0
157	20241108	170800	199078650	28550	28550	28550	28550	0
158	20241108	170700	199078650	28550	28550	28550	28550	0
159	20241108	170600	199078650	28550	28550	28550	28550	0
160	20241108	170500	199078650	28550	28550	28550	28550	0
161	20241108	170400	199078650	28550	28550	28550	28550	0
162	20241108	170300	199078650	28550	28550	28550	28550	0
163	20241108	170200	199078650	28550	28550	28550	28550	0
164	20241108	170100	199078650	28550	28550	28550	28550	0
165	20241108	170000	199078650	28550	28550	28550	28550	0
166	20241108	165900	199078650	28550	28550	28550	28550	0
167	20241108	165800	199078650	28550	28550	28550	28550	0
168	20241108	165700	199078650	28550	28550	28550	28550	0
169	20241108	165600	199078650	28550	28550	28550	28550	0
170	20241108	165500	199078650	28550	28550	28550	28550	0
171	20241108	165400	199078650	28550	28550	28550	28550	0
172	20241108	165300	199078650	28550	28550	28550	28550	0
173	20241108	165200	199078650	28550	28550	28550	28550	0
174	20241108	165100	199078650	28550	28550	28550	28550	0
175	20241108	165000	199078650	28550	28550	28550	28550	0
176	20241108	164900	199078650	28550	28550	28550	28550	0
177	20241108	164800	199078650	28550	28550	28550	28550	0
178	20241108	164700	199078650	28550	28550	28550	28550	0
179	20241108	164600	199078650	28550	28550	28550	28550	0
180	20241108	164500	199078650	28550	28550	28550	28550	0
181	20241108	164400	199078650	28550	28550	28550	28550	0
182	20241108	164300	199078650	28550	28550	28550	28550	256
183	20241108	164200	199078650	28550	28550	28550	28550	0
184	20241108	164100	199078650	28550	28550	28550	28550	0
185	20241108	164000	199078650	28550	28550	28550	28550	0
186	20241108	163900	199078650	28550	28550	28550	28550	0
187	20241108	163800	199078650	28550	28550	28550	28550	0
188	20241108	163700	199078650	28550	28550	28550	28550	0
189	20241108	163600	199078650	28550	28550	28550	28550	0
190	20241108	163500	199078650	28550	28550	28550	28550	0
191	20241108	163400	199078650	28550	28550	28550	28550	0
192	20241108	163300	199078650	28550	28550	28550	28550	0
193	20241108	163200	199078650	28550	28550	28550	28550	0
194	20241108	163100	199078650	28550	28550	28550	28550	0
195	20241108	163000	199078650	28550	28550	28550	28550	0
196	20241108	162900	199078650	28550	28550	28550	28550	0
197	20241108	162800	199078650	28550	28550	28550	28550	0
198	20241108	162700	199078650	28550	28550	28550	28550	0
199	20241108	162600	199078650	28550	28550	28550	28550	0
200	20241108	162500	199078650	28550	28550	28550	28550	0
201	20241108	162400	199078650	28550	28550	28550	28550	0
202	20241108	162300	199078650	28550	28550	28550	28550	0
203	20241108	162200	199078650	28550	28550	28550	28550	0
204	20241108	162100	199078650	28550	28550	28550	28550	0
205	20241108	162000	199078650	28550	28550	28550	28550	0
206	20241108	161900	199078650	28550	28550	28550	28550	0
207	20241108	161800	199078650	28550	28550	28550	28550	0
208	20241108	161700	199078650	28550	28550	28550	28550	0
209	20241108	161600	199078650	28550	28550	28550	28550	0
210	20241108	161500	199078650	28550	28550	28550	28550	0
211	20241108	161400	199078650	28550	28550	28550	28550	0
212	20241108	161300	199078650	28550	28550	28550	28550	256
213	20241108	161200	199078650	28550	28550	28550	28550	0
214	20241108	161100	199078650	28550	28550	28550	28550	0
215	20241108	161000	199078650	28550	28550	28550	28550	0
216	20241108	160900	199078650	28550	28550	28550	28550	0
217	20241108	160800	199078650	28550	28550	28550	28550	0
218	20241108	160700	199078650	28550	28550	28550	28550	0
219	20241108	160600	199078650	28550	28550	28550	28550	0
220	20241108	160500	199078650	28550	28550	28550	28550	0
221	20241108	160400	199078650	28550	28550	28550	28550	0
222	20241108	160300	199078650	28550	28550	28550	28550	0
223	20241108	160200	199078650	28550	28550	28550	28550	0
224	20241108	160100	199078650	28550	28550	28550	28550	0
225	20241108	160000	199078650	28550	28550	28550	28550	0
226	20241108	155900	199078650	28550	28550	28550	28550	0
227	20241108	155800	199078650	28550	28550	28550	28550	0
228	20241108	155700	199078650	28550	28550	28550	28550	0
229	20241108	155600	199078650	28550	28550	28550	28550	0
230	20241108	155500	199078650	28550	28550	28550	28550	0
231	20241108	155400	199078650	28550	28550	28550	28550	0
232	20241108	155300	199078650	28550	28550	28550	28550	0
233	20241108	155200	199078650	28550	28550	28550	28550	0
234	20241108	155100	199078650	28550	28550	28550	28550	0
235	20241108	155000	199078650	28550	28550	28550	28550	0
236	20241108	154900	199078650	28550	28550	28550	28550	0
237	20241108	154800	199078650	28550	28550	28550	28550	0
238	20241108	154700	199078650	28550	28550	28550	28550	0
239	20241108	154600	199078650	28550	28550	28550	28550	0
240	20241108	154500	199078650	28550	28550	28550	28550	0
241	20241108	154400	199078650	28550	28550	28550	28550	0
242	20241108	154300	199078650	28550	28550	28550	28550	256
243	20241108	154200	199078650	28550	28550	28550	28550	0
244	20241108	154100	199078650	28550	28550	28550	28550	0
245	20241108	154000	199078650	28550	28550	28550	28550	0
246	20241108	153900	199078650	28550	28550	28550	28550	0
247	20241108	153800	199078650	28550	28550	28550	28550	0
248	20241108	153700	199078650	28550	28550	28550	28550	0
249	20241108	153600	199078650	28550	28550	28550	28550	0
250	20241108	153500	199078650	28550	28550	28550	28550	0
251	20241108	153400	199078650	28550	28550	28550	28550	0
252	20241108	153300	199078650	28550	28550	28550	28550	0
253	20241108	153200	199078650	28550	28550	28550	28550	0
254	20241108	153100	199078650	28550	28550	28550	28550	0
255	20241108	153000	199078650	28550	28550	28550	28550	256
256	20241108	152900	191769850	28550	28550	28550	28550	0
257	20241108	152800	191769850	28550	28550	28550	28550	0
258	20241108	152700	191769850	28550	28550	28550	28550	0
259	20241108	152600	191769850	28550	28550	28550	28550	0
260	20241108	152500	191769850	28550	28550	28550	28550	0
261	20241108	152400	191769850	28550	28550	28550	28550	0
262	20241108	152300	191769850	28550	28550	28550	28550	0
263	20241108	152200	191769850	28550	28550	28550	28550	0
264	20241108	152100	191769850	28550	28550	28550	28550	0
265	20241108	152000	191769850	28550	28550	28550	28550	0
266	20241108	151900	191769850	28550	28400	28550	28400	35
267	20241108	151800	190773350	28500	28500	28500	28500	9
268	20241108	151700	190516850	28500	28550	28550	28500	53
269	20241108	151600	189004050	28500	28500	28500	28500	8
270	20241108	151500	188776050	28550	28550	28600	28550	45
271	20241108	151400	187491250	28550	28550	28550	28550	5
272	20241108	151300	187348500	28600	28600	28600	28600	0
273	20241108	151200	187348500	28600	28550	28600	28550	8
274	20241108	151100	187120050	28600	28600	28600	28600	207
275	20241108	151000	181199850	28650	28650	28650	28600	7
276	20241108	150900	180999350	28650	28650	28700	28650	5
277	20241108	150800	180856050	28650	28600	28650	28600	95
278	20241108	150700	178135300	28650	28600	28750	28600	1954
279	20241108	150600	122212900	28600	28400	28600	28400	189
280	20241108	150500	116817800	28500	28450	28500	28450	70
281	20241108	150400	114825650	28400	28400	28400	28400	0
282	20241108	150300	114825650	28400	28400	28400	28400	15
283	20241108	150200	114399650	28450	28450	28450	28450	4
284	20241108	150100	114285850	28400	28400	28400	28400	16
285	20241108	150000	113831450	28400	28400	28400	28400	1
286	20241108	145900	113803050	28400	28350	28400	28350	27
287	20241108	145800	113036600	28350	28350	28350	28350	0
288	20241108	145700	113036600	28350	28350	28350	28350	9
289	20241108	145600	112781450	28400	28400	28400	28400	0
290	20241108	145500	112781450	28400	28400	28400	28400	3
291	20241108	145400	112696250	28400	28400	28400	28400	31
292	20241108	145300	111815850	28400	28400	28400	28400	11
293	20241108	145200	111503450	28450	28450	28450	28450	0
294	20241108	145100	111503450	28450	28450	28450	28450	1
295	20241108	145000	111475000	28400	28400	28400	28400	0
296	20241108	144900	111475000	28400	28400	28400	28400	0
297	20241108	144800	111475000	28400	28400	28400	28400	3
298	20241108	144700	111389800	28400	28400	28400	28400	0
299	20241108	144600	111389800	28400	28400	28400	28400	0
300	20241108	144500	111389800	28400	28400	28400	28400	0
301	20241108	144400	111389800	28400	28400	28400	28400	0
302	20241108	144300	111389800	28400	28400	28400	28400	10
303	20241108	144200	111105800	28400	28400	28400	28400	0
304	20241108	144100	111105800	28400	28400	28400	28400	0
305	20241108	144000	111105800	28400	28400	28400	28400	0
306	20241108	143900	111105800	28400	28400	28400	28400	0
307	20241108	143800	111105800	28400	28400	28400	28400	0
308	20241108	143700	111105800	28400	28400	28400	28400	0
309	20241108	143600	111105800	28400	28400	28400	28400	0
310	20241108	143500	111105800	28400	28450	28450	28400	34
311	20241108	143400	110138700	28450	28450	28450	28450	0
312	20241108	143300	110138700	28450	28450	28450	28450	0
313	20241108	143200	110138700	28450	28450	28450	28450	0
314	20241108	143100	110138700	28450	28450	28450	28450	1
315	20241108	143000	110110250	28400	28400	28400	28400	0
316	20241108	142900	110110250	28400	28400	28400	28400	11
317	20241108	142800	109797850	28400	28400	28400	28400	0
318	20241108	142700	109797850	28400	28400	28400	28400	0
319	20241108	142600	109797850	28400	28450	28450	28400	28
320	20241108	142500	109001300	28400	28400	28400	28400	13
321	20241108	142400	108632100	28450	28450	28450	28450	1
322	20241108	142300	108603650	28400	28400	28400	28400	0
323	20241108	142200	108603650	28400	28400	28400	28400	0
324	20241108	142100	108603650	28400	28400	28400	28400	0
325	20241108	142000	108603650	28400	28400	28400	28400	17
326	20241108	141900	108120850	28400	28400	28400	28400	0
327	20241108	141800	108120850	28400	28400	28400	28400	0
328	20241108	141700	108120850	28400	28400	28400	28400	0
329	20241108	141600	108120850	28400	28400	28400	28400	0
330	20241108	141500	108120850	28400	28400	28400	28400	11
331	20241108	141400	107808450	28450	28450	28450	28450	0
332	20241108	141300	107808450	28450	28450	28450	28450	0
333	20241108	141200	107808450	28450	28450	28450	28450	0
334	20241108	141100	107808450	28450	28450	28450	28450	43
335	20241108	141000	106585100	28500	28500	28500	28500	2
336	20241108	140900	106528100	28450	28450	28450	28450	0
337	20241108	140800	106528100	28450	28500	28500	28450	36
338	20241108	140700	105502550	28450	28450	28450	28450	6
339	20241108	140600	105331850	28500	28500	28500	28500	0
340	20241108	140500	105331850	28500	28500	28500	28500	0
341	20241108	140400	105331850	28500	28500	28500	28500	0
342	20241108	140300	105331850	28500	28500	28500	28500	0
343	20241108	140200	105331850	28500	28500	28500	28500	0
344	20241108	140100	105331850	28500	28500	28500	28500	0
345	20241108	140000	105331850	28500	28500	28500	28500	0
346	20241108	135900	105331850	28500	28500	28500	28450	25
347	20241108	135800	104619450	28450	28500	28500	28450	6
348	20241108	135700	104448500	28450	28450	28450	28450	12
349	20241108	135600	104107100	28450	28450	28450	28450	0
350	20241108	135500	104107100	28450	28450	28450	28450	0
351	20241108	135400	104107100	28450	28450	28450	28450	0
352	20241108	135300	104107100	28450	28450	28500	28350	107
353	20241108	135200	101061900	28450	28450	28450	28450	0
354	20241108	135100	101061900	28450	28450	28450	28450	0
355	20241108	135000	101061900	28450	28450	28450	28450	0
356	20241108	134900	101061900	28450	28350	28450	28350	25
357	20241108	134800	100350750	28300	28300	28300	28300	0
358	20241108	134700	100350750	28300	28300	28300	28300	1
359	20241108	134600	100322450	28300	28300	28300	28300	11
360	20241108	134500	100011150	28400	28400	28400	28400	0
361	20241108	134400	100011150	28400	28400	28400	28400	0
362	20241108	134300	100011150	28400	28400	28400	28400	1
363	20241108	134200	99982750	28250	28400	28450	28250	668
364	20241108	134100	81068300	28450	28400	28450	28400	10
365	20241108	134000	80784250	28450	28450	28450	28450	0
366	20241108	133900	80784250	28450	28450	28450	28450	0
367	20241108	133800	80784250	28450	28450	28450	28450	0
368	20241108	133700	80784250	28450	28450	28450	28450	0
369	20241108	133600	80784250	28450	28450	28450	28450	0
370	20241108	133500	80784250	28450	28450	28450	28450	0
371	20241108	133400	80784250	28450	28450	28450	28450	0
372	20241108	133300	80784250	28450	28450	28450	28450	0
373	20241108	133200	80784250	28450	28450	28450	28450	1
374	20241108	133100	80755800	28400	28400	28400	28400	0
375	20241108	133000	80755800	28400	28400	28400	28400	0
376	20241108	132900	80755800	28400	28400	28400	28400	0
377	20241108	132800	80755800	28400	28400	28400	28400	0
378	20241108	132700	80755800	28400	28400	28400	28400	0
379	20241108	132600	80755800	28400	28400	28400	28400	0
380	20241108	132500	80755800	28400	28450	28450	28400	35
381	20241108	132400	79760200	28450	28450	28450	28450	2
382	20241108	132300	79703300	28450	28450	28450	28450	0
383	20241108	132200	79703300	28450	28450	28450	28450	1
384	20241108	132100	79674850	28400	28400	28400	28400	0
385	20241108	132000	79674850	28400	28400	28400	28400	0
386	20241108	131900	79674850	28400	28400	28400	28400	0
387	20241108	131800	79674850	28400	28400	28400	28400	19
388	20241108	131700	79135250	28450	28450	28450	28450	0
389	20241108	131600	79135250	28450	28450	28450	28450	0
390	20241108	131500	79135250	28450	28450	28450	28450	0
391	20241108	131400	79135250	28450	28400	28450	28350	437
392	20241108	131300	66737550	28400	28400	28400	28400	0
393	20241108	131200	66737550	28400	28400	28400	28400	0
394	20241108	131100	66737550	28400	28450	28450	28400	16
395	20241108	131000	66282400	28450	28450	28450	28450	0
396	20241108	130900	66282400	28450	28450	28450	28450	1
397	20241108	130800	66253950	28400	28400	28400	28400	0
398	20241108	130700	66253950	28400	28400	28400	28400	38
399	20241108	130600	65174750	28450	28450	28450	28450	0
400	20241108	130500	65174750	28450	28450	28450	28450	0
401	20241108	130400	65174750	28450	28450	28450	28450	0
402	20241108	130300	65174750	28450	28400	28450	28400	15
403	20241108	130200	64748650	28450	28450	28450	28450	0
404	20241108	130100	64748650	28450	28450	28450	28450	0
405	20241108	130000	64748650	28450	28450	28450	28450	1
406	20241108	125900	64720200	28400	28450	28450	28400	19
407	20241108	125800	64179700	28400	28400	28400	28400	11
408	20241108	125700	63867300	28450	28450	28450	28450	0
409	20241108	125600	63867300	28450	28450	28450	28450	0
410	20241108	125500	63867300	28450	28450	28450	28450	1
411	20241108	125400	63838850	28400	28400	28400	28400	0
412	20241108	125300	63838850	28400	28400	28400	28400	7
413	20241108	125200	63640050	28450	28450	28450	28450	1
414	20241108	125100	63611600	28400	28400	28400	28400	0
415	20241108	125000	63611600	28400	28400	28400	28400	5
416	20241108	124900	63469600	28450	28450	28450	28450	1
417	20241108	124800	63441150	28450	28450	28450	28450	0
418	20241108	124700	63441150	28450	28450	28450	28450	0
419	20241108	124600	63441150	28450	28450	28450	28450	0
420	20241108	124500	63441150	28450	28450	28450	28450	0
421	20241108	124400	63441150	28450	28450	28450	28400	7
422	20241108	124300	63242050	28450	28450	28450	28450	0
423	20241108	124200	63242050	28450	28450	28450	28450	11
424	20241108	124100	62929100	28450	28450	28450	28450	0
425	20241108	124000	62929100	28450	28450	28450	28450	0
426	20241108	123900	62929100	28450	28450	28450	28450	0
427	20241108	123800	62929100	28450	28450	28450	28400	7
428	20241108	123700	62730000	28400	28400	28400	28400	0
429	20241108	123600	62730000	28400	28400	28400	28400	0
430	20241108	123500	62730000	28400	28400	28400	28400	0
431	20241108	123400	62730000	28400	28400	28400	28400	44
432	20241108	123300	61480400	28400	28400	28400	28400	0
433	20241108	123200	61480400	28400	28400	28400	28400	0
434	20241108	123100	61480400	28400	28400	28400	28400	1
435	20241108	123000	61452000	28350	28350	28350	28350	13
436	20241108	122900	61083450	28300	28300	28300	28300	0
437	20241108	122800	61083450	28300	28300	28300	28300	0
438	20241108	122700	61083450	28300	28300	28300	28300	0
439	20241108	122600	61083450	28300	28300	28300	28300	0
440	20241108	122500	61083450	28300	28300	28300	28300	0
441	20241108	122400	61083450	28300	28300	28300	28300	0
442	20241108	122300	61083450	28300	28300	28300	28300	0
443	20241108	122200	61083450	28300	28300	28300	28300	0
444	20241108	122100	61083450	28300	28300	28300	28300	2
445	20241108	122000	61026850	28350	28400	28400	28350	28
446	20241108	121900	60233000	28350	28350	28350	28350	0
447	20241108	121800	60233000	28350	28350	28350	28350	0
448	20241108	121700	60233000	28350	28400	28400	28350	24
449	20241108	121600	59552550	28300	28300	28300	28300	0
450	20241108	121500	59552550	28300	28300	28300	28300	0
451	20241108	121400	59552550	28300	28300	28300	28300	0
452	20241108	121300	59552550	28300	28300	28300	28300	0
453	20241108	121200	59552550	28300	28300	28300	28300	0
454	20241108	121100	59552550	28300	28300	28300	28300	0
455	20241108	121000	59552550	28300	28300	28300	28300	2
456	20241108	120900	59495950	28350	28350	28350	28350	21
457	20241108	120800	58900600	28400	28400	28400	28400	0
458	20241108	120700	58900600	28400	28400	28400	28400	0
459	20241108	120600	58900600	28400	28400	28400	28400	0
460	20241108	120500	58900600	28400	28400	28400	28400	1
461	20241108	120400	58872200	28350	28350	28350	28350	0
462	20241108	120300	58872200	28350	28350	28350	28350	0
463	20241108	120200	58872200	28350	28400	28400	28350	3
464	20241108	120100	58787050	28350	28350	28350	28350	0
465	20241108	120000	58787050	28350	28350	28350	28350	0
466	20241108	115900	58787050	28350	28350	28350	28350	0
467	20241108	115800	58787050	28350	28350	28350	28350	0
468	20241108	115700	58787050	28350	28350	28350	28350	0
469	20241108	115600	58787050	28350	28350	28350	28350	0
470	20241108	115500	58787050	28350	28350	28350	28350	18
471	20241108	115400	58276750	28350	28300	28350	28300	25
472	20241108	115300	57568500	28350	28350	28350	28350	0
473	20241108	115200	57568500	28350	28350	28350	28350	0
474	20241108	115100	57568500	28350	28350	28350	28350	3
475	20241108	115000	57483450	28300	28300	28350	28300	17
476	20241108	114900	57002200	28350	28350	28350	28350	0
477	20241108	114800	57002200	28350	28350	28350	28350	0
478	20241108	114700	57002200	28350	28350	28350	28350	1
479	20241108	114600	56973850	28300	28300	28300	28300	0
480	20241108	114500	56973850	28300	28300	28300	28300	9
481	20241108	114400	56719150	28350	28350	28350	28350	0
482	20241108	114300	56719150	28350	28350	28350	28350	0
483	20241108	114200	56719150	28350	28350	28350	28350	1
484	20241108	114100	56690800	28300	28300	28300	28300	0
485	20241108	114000	56690800	28300	28300	28300	28300	14
486	20241108	113900	56294600	28350	28350	28350	28350	0
487	20241108	113800	56294600	28350	28350	28350	28350	0
488	20241108	113700	56294600	28350	28350	28350	28350	0
489	20241108	113600	56294600	28350	28300	28350	28300	20
490	20241108	113500	55728500	28350	28350	28350	28350	0
491	20241108	113400	55728500	28350	28350	28350	28350	1
492	20241108	113300	55700150	28350	28350	28350	28350	1
493	20241108	113200	55671800	28350	28350	28350	28350	0
494	20241108	113100	55671800	28350	28350	28350	28350	7
495	20241108	113000	55473350	28350	28350	28350	28350	0
496	20241108	112900	55473350	28350	28350	28350	28350	0
497	20241108	112800	55473350	28350	28350	28350	28350	0
498	20241108	112700	55473350	28350	28400	28400	28350	2
499	20241108	112600	55416600	28350	28350	28350	28350	9
500	20241108	112500	55161450	28450	28450	28450	28450	0
501	20241108	112400	55161450	28450	28450	28450	28450	0
502	20241108	112300	55161450	28450	28450	28450	28450	0
503	20241108	112200	55161450	28450	28450	28450	28450	0
504	20241108	112100	55161450	28450	28450	28450	28450	0
505	20241108	112000	55161450	28450	28450	28450	28450	0
506	20241108	111900	55161450	28450	28450	28450	28450	0
507	20241108	111800	55161450	28450	28450	28450	28450	0
508	20241108	111700	55161450	28450	28450	28450	28450	0
509	20241108	111600	55161450	28450	28450	28450	28450	1
510	20241108	111500	55133000	28450	28450	28450	28450	0
511	20241108	111400	55133000	28450	28450	28450	28450	0
512	20241108	111300	55133000	28450	28450	28450	28450	5
513	20241108	111200	54990750	28450	28450	28450	28450	0
514	20241108	111100	54990750	28450	28400	28450	28400	3
515	20241108	111000	54905500	28350	28400	28400	28350	18
516	20241108	110900	54394350	28350	28350	28350	28350	0
517	20241108	110800	54394350	28350	28350	28350	28350	0
518	20241108	110700	54394350	28350	28350	28350	28350	0
519	20241108	110600	54394350	28350	28400	28400	28350	17
520	20241108	110500	53911650	28300	28300	28300	28300	0
521	20241108	110400	53911650	28300	28300	28300	28300	0
522	20241108	110300	53911650	28300	28300	28300	28300	0
523	20241108	110200	53911650	28300	28350	28400	28300	35
524	20241108	110100	52917950	28300	28300	28300	28300	0
525	20241108	110000	52917950	28300	28350	28350	28300	2
526	20241108	105900	52861300	28350	28350	28350	28350	0
527	20241108	105800	52861300	28350	28350	28350	28250	177
528	20241108	105700	47854500	28400	28350	28400	28350	2
529	20241108	105600	47797750	28400	28400	28400	28400	0
530	20241108	105500	47797750	28400	28400	28400	28400	0
531	20241108	105400	47797750	28400	28400	28400	28400	0
532	20241108	105300	47797750	28400	28400	28400	28400	1
533	20241108	105200	47769350	28450	28450	28450	28450	0
534	20241108	105100	47769350	28450	28450	28450	28450	0
535	20241108	105000	47769350	28450	28450	28450	28450	0
536	20241108	104900	47769350	28450	28450	28450	28450	1
537	20241108	104800	47740900	28350	28350	28350	28350	25
538	20241108	104700	47032150	28300	28300	28300	28300	14
539	20241108	104600	46635950	28300	28300	28300	28300	0
540	20241108	104500	46635950	28300	28300	28300	28300	0
541	20241108	104400	46635950	28300	28300	28300	28300	13
542	20241108	104300	46268050	28300	28300	28300	28300	0
543	20241108	104200	46268050	28300	28300	28300	28300	10
544	20241108	104100	45985050	28350	28350	28350	28350	0
545	20241108	104000	45985050	28350	28350	28350	28350	0
546	20241108	103900	45985050	28350	28350	28350	28350	0
547	20241108	103800	45985050	28350	28300	28350	28300	13
548	20241108	103700	45617100	28350	28350	28350	28350	0
549	20241108	103600	45617100	28350	28350	28350	28350	0
550	20241108	103500	45617100	28350	28350	28350	28350	0
551	20241108	103400	45617100	28350	28350	28350	28350	0
552	20241108	103300	45617100	28350	28350	28350	28350	0
553	20241108	103200	45617100	28350	28350	28350	28350	0
554	20241108	103100	45617100	28350	28350	28350	28350	0
555	20241108	103000	45617100	28350	28350	28350	28350	2
556	20241108	102900	45560400	28300	28300	28300	28300	0
557	20241108	102800	45560400	28300	28300	28300	28300	12
558	20241108	102700	45220800	28300	28350	28350	28300	32
559	20241108	102600	44314400	28300	28300	28300	28300	0
560	20241108	102500	44314400	28300	28300	28300	28300	0
561	20241108	102400	44314400	28300	28300	28300	28300	0
562	20241108	102300	44314400	28300	28400	28400	28300	24
563	20241108	102200	43632900	28300	28300	28300	28300	0
564	20241108	102100	43632900	28300	28300	28300	28300	0
565	20241108	102000	43632900	28300	28300	28300	28300	0
566	20241108	101900	43632900	28300	28300	28300	28300	0
567	20241108	101800	43632900	28300	28300	28300	28300	0
568	20241108	101700	43632900	28300	28350	28350	28300	22
569	20241108	101600	43009300	28350	28400	28400	28350	2
570	20241108	101500	42952550	28350	28350	28350	28350	0
571	20241108	101400	42952550	28350	28350	28350	28350	3
572	20241108	101300	42867500	28300	28300	28300	28300	0
573	20241108	101200	42867500	28300	28300	28300	28300	0
574	20241108	101100	42867500	28300	28300	28300	28300	0
575	20241108	101000	42867500	28300	28300	28300	28300	0
576	20241108	100900	42867500	28300	28350	28350	28300	21
577	20241108	100800	42272200	28300	28300	28300	28250	9
578	20241108	100700	42017550	28300	28300	28300	28300	9
579	20241108	100600	41762850	28300	28300	28300	28300	0
580	20241108	100500	41762850	28300	28300	28300	28300	0
581	20241108	100400	41762850	28300	28300	28300	28300	1
582	20241108	100300	41734550	28300	28300	28300	28300	2
583	20241108	100200	41677950	28250	28250	28250	28250	0
584	20241108	100100	41677950	28250	28250	28250	28250	22
585	20241108	100000	41056450	28250	28250	28250	28250	34
586	20241108	095900	40095950	28250	28250	28300	28250	196
587	20241108	095800	34556600	28250	28300	28300	28250	16
588	20241108	095700	34103850	28250	28250	28250	28250	0
589	20241108	095600	34103850	28250	28250	28250	28250	0
590	20241108	095500	34103850	28250	28250	28250	28250	0
591	20241108	095400	34103850	28250	28250	28250	28250	0
592	20241108	095300	34103850	28250	28250	28250	28250	0
593	20241108	095200	34103850	28250	28250	28250	28250	0
594	20241108	095100	34103850	28250	28250	28250	28250	0
595	20241108	095000	34103850	28250	28300	28300	28250	21
596	20241108	094900	33509600	28300	28300	28300	28300	0
597	20241108	094800	33509600	28300	28250	28300	28250	31
598	20241108	094700	32633450	28250	28300	28300	28250	32
599	20241108	094600	31727950	28350	28350	28350	28250	232
600	20241108	094500	25168950	28300	28350	28350	28300	12
601	20241108	094400	24829300	28350	28350	28350	28350	0
602	20241108	094300	24829300	28350	28350	28350	28350	2
603	20241108	094200	24772600	28350	28350	28350	28350	1
604	20241108	094100	24744250	28250	28300	28300	28250	20
605	20241108	094000	24178300	28250	28250	28250	28250	0
606	20241108	093900	24178300	28250	28250	28450	28250	141
607	20241108	093800	20189750	28250	28400	28400	28250	22
608	20241108	093700	19565250	28300	28300	28300	28300	0
609	20241108	093600	19565250	28300	28300	28300	28300	0
610	20241108	093500	19565250	28300	28300	28300	28300	0
611	20241108	093400	19565250	28300	28300	28300	28300	6
612	20241108	093300	19395450	28300	28300	28300	28300	0
613	20241108	093200	19395450	28300	28300	28300	28300	0
614	20241108	093100	19395450	28300	28300	28300	28250	325
615	20241108	093000	10203000	28300	28350	28350	28300	6
616	20241108	092900	10032950	28450	28300	28450	28300	177
617	20241108	092800	5018500	28350	28350	28350	28350	47
618	20241108	092700	3686050	28400	28400	28400	28400	0
619	20241108	092600	3686050	28400	28400	28400	28400	0
620	20241108	092500	3686050	28400	28400	28400	28400	0
621	20241108	092400	3686050	28400	28350	28400	28350	15
622	20241108	092300	3260450	28400	28400	28400	28400	0
623	20241108	092200	3260450	28400	28400	28400	28400	0
624	20241108	092100	3260450	28400	28400	28400	28400	5
625	20241108	092000	3118450	28300	28300	28300	28300	0
626	20241108	091900	3118450	28300	28350	28350	28300	13
627	20241108	091800	2749950	28450	28450	28450	28450	0
628	20241108	091700	2749950	28450	28450	28450	28350	16
629	20241108	091600	2294850	28450	28450	28450	28450	0
630	20241108	091500	2294850	28450	28450	28450	28450	1
631	20241108	091400	2266400	28300	28400	28400	28300	3
632	20241108	091300	2181300	28350	28350	28350	28350	0
633	20241108	091200	2181300	28350	28350	28350	28350	1
634	20241108	091100	2152950	28450	28450	28450	28450	0
635	20241108	091000	2152950	28450	28450	28450	28450	2
636	20241108	090900	2096050	28400	28400	28400	28400	1
637	20241108	090800	2067650	28450	28450	28450	28300	22
638	20241108	090700	1441900	28450	28450	28450	28450	0
639	20241108	090600	1441900	28450	28450	28450	28450	0
640	20241108	090500	1441900	28450	28450	28450	28450	0
641	20241108	090400	1441900	28450	28450	28450	28450	1
642	20241108	090300	1413450	28200	28300	28450	28200	10
643	20241108	090200	1129950	28150	28150	28150	28150	0
644	20241108	090100	1129950	28150	28300	28450	28100	37
645	20241108	090000	85100	28300	28500	28500	28300	3