KissMeData/067280/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	194400	380314450	29100	29100	29100	29100	88
3	20241115	194300	380314450	29100	29100	29100	29100	0
4	20241115	194200	380314450	29100	29100	29100	29100	0
5	20241115	194100	380314450	29100	29100	29100	29100	0
6	20241115	194000	380314450	29100	29100	29100	29100	0
7	20241115	193900	380314450	29100	29100	29100	29100	0
8	20241115	193800	380314450	29100	29100	29100	29100	0
9	20241115	193700	380314450	29100	29100	29100	29100	0
10	20241115	193600	380314450	29100	29100	29100	29100	0
11	20241115	193500	380314450	29100	29100	29100	29100	0
12	20241115	193400	380314450	29100	29100	29100	29100	0
13	20241115	193300	380314450	29100	29100	29100	29100	0
14	20241115	193200	380314450	29100	29100	29100	29100	0
15	20241115	193100	380314450	29100	29100	29100	29100	0
16	20241115	193000	380314450	29100	29100	29100	29100	0
17	20241115	192900	380314450	29100	29100	29100	29100	0
18	20241115	192800	380314450	29100	29100	29100	29100	0
19	20241115	192700	380314450	29100	29100	29100	29100	0
20	20241115	192600	380314450	29100	29100	29100	29100	0
21	20241115	192500	380314450	29100	29100	29100	29100	0
22	20241115	192400	380314450	29100	29100	29100	29100	0
23	20241115	192300	380314450	29100	29100	29100	29100	0
24	20241115	192200	380314450	29100	29100	29100	29100	0
25	20241115	192100	380314450	29100	29100	29100	29100	0
26	20241115	192000	380314450	29100	29100	29100	29100	0
27	20241115	191900	380314450	29100	29100	29100	29100	0
28	20241115	191800	380314450	29100	29100	29100	29100	0
29	20241115	191700	380314450	29100	29100	29100	29100	0
30	20241115	191600	380314450	29100	29100	29100	29100	0
31	20241115	191500	380314450	29100	29100	29100	29100	0
32	20241115	191400	380314450	29100	29100	29100	29100	88
33	20241115	191300	380314450	29100	29100	29100	29100	0
34	20241115	191200	380314450	29100	29100	29100	29100	0
35	20241115	191100	380314450	29100	29100	29100	29100	0
36	20241115	191000	380314450	29100	29100	29100	29100	0
37	20241115	190900	380314450	29100	29100	29100	29100	0
38	20241115	190800	380314450	29100	29100	29100	29100	0
39	20241115	190700	380314450	29100	29100	29100	29100	0
40	20241115	190600	380314450	29100	29100	29100	29100	0
41	20241115	190500	380314450	29100	29100	29100	29100	0
42	20241115	190400	380314450	29100	29100	29100	29100	0
43	20241115	190300	380314450	29100	29100	29100	29100	0
44	20241115	190200	380314450	29100	29100	29100	29100	0
45	20241115	190100	380314450	29100	29100	29100	29100	0
46	20241115	190000	380314450	29100	29100	29100	29100	0
47	20241115	185900	380314450	29100	29100	29100	29100	0
48	20241115	185800	380314450	29100	29100	29100	29100	0
49	20241115	185700	380314450	29100	29100	29100	29100	0
50	20241115	185600	380314450	29100	29100	29100	29100	0
51	20241115	185500	380314450	29100	29100	29100	29100	0
52	20241115	185400	380314450	29100	29100	29100	29100	0
53	20241115	185300	380314450	29100	29100	29100	29100	0
54	20241115	185200	380314450	29100	29100	29100	29100	0
55	20241115	185100	380314450	29100	29100	29100	29100	0
56	20241115	185000	380314450	29100	29100	29100	29100	0
57	20241115	184900	380314450	29100	29100	29100	29100	0
58	20241115	184800	380314450	29100	29100	29100	29100	0
59	20241115	184700	380314450	29100	29100	29100	29100	0
60	20241115	184600	380314450	29100	29100	29100	29100	0
61	20241115	184500	380314450	29100	29100	29100	29100	0
62	20241115	184400	380314450	29100	29100	29100	29100	88
63	20241115	184300	380314450	29100	29100	29100	29100	0
64	20241115	184200	380314450	29100	29100	29100	29100	0
65	20241115	184100	380314450	29100	29100	29100	29100	0
66	20241115	184000	380314450	29100	29100	29100	29100	0
67	20241115	183900	380314450	29100	29100	29100	29100	0
68	20241115	183800	380314450	29100	29100	29100	29100	0
69	20241115	183700	380314450	29100	29100	29100	29100	0
70	20241115	183600	380314450	29100	29100	29100	29100	0
71	20241115	183500	380314450	29100	29100	29100	29100	0
72	20241115	183400	380314450	29100	29100	29100	29100	0
73	20241115	183300	380314450	29100	29100	29100	29100	0
74	20241115	183200	380314450	29100	29100	29100	29100	0
75	20241115	183100	380314450	29100	29100	29100	29100	0
76	20241115	183000	380314450	29100	29100	29100	29100	0
77	20241115	182900	380314450	29100	29100	29100	29100	0
78	20241115	182800	380314450	29100	29100	29100	29100	0
79	20241115	182700	380314450	29100	29100	29100	29100	0
80	20241115	182600	380314450	29100	29100	29100	29100	0
81	20241115	182500	380314450	29100	29100	29100	29100	0
82	20241115	182400	380314450	29100	29100	29100	29100	0
83	20241115	182300	380314450	29100	29100	29100	29100	0
84	20241115	182200	380314450	29100	29100	29100	29100	0
85	20241115	182100	380314450	29100	29100	29100	29100	0
86	20241115	182000	380314450	29100	29100	29100	29100	0
87	20241115	181900	380314450	29100	29100	29100	29100	0
88	20241115	181800	380314450	29100	29100	29100	29100	0
89	20241115	181700	380314450	29100	29100	29100	29100	0
90	20241115	181600	380314450	29100	29100	29100	29100	0
91	20241115	181500	380314450	29100	29100	29100	29100	0
92	20241115	181400	380314450	29100	29100	29100	29100	88
93	20241115	181300	380314450	29100	29100	29100	29100	0
94	20241115	181200	380314450	29100	29100	29100	29100	0
95	20241115	181100	380314450	29100	29100	29100	29100	0
96	20241115	181000	380314450	29100	29100	29100	29100	0
97	20241115	180900	380314450	29100	29100	29100	29100	0
98	20241115	180800	380314450	29100	29100	29100	29100	0
99	20241115	180700	380314450	29100	29100	29100	29100	0
100	20241115	180600	380314450	29100	29100	29100	29100	0
101	20241115	180500	380314450	29100	29100	29100	29100	0
102	20241115	180400	380314450	29100	29100	29100	29100	0
103	20241115	180300	380314450	29100	29100	29100	29100	0
104	20241115	180200	380314450	29100	29100	29100	29100	0
105	20241115	180100	380314450	29100	29100	29100	29100	0
106	20241115	180000	380314450	29100	29100	29100	29100	0
107	20241115	175900	380314450	29100	29100	29100	29100	0
108	20241115	175800	380314450	29100	29100	29100	29100	0
109	20241115	175700	380314450	29100	29100	29100	29100	0
110	20241115	175600	380314450	29100	29100	29100	29100	0
111	20241115	175500	380314450	29100	29100	29100	29100	0
112	20241115	175400	380314450	29100	29100	29100	29100	0
113	20241115	175300	380314450	29100	29100	29100	29100	0
114	20241115	175200	380314450	29100	29100	29100	29100	0
115	20241115	175100	380314450	29100	29100	29100	29100	0
116	20241115	175000	380314450	29100	29100	29100	29100	0
117	20241115	174900	380314450	29100	29100	29100	29100	0
118	20241115	174800	380314450	29100	29100	29100	29100	0
119	20241115	174700	380314450	29100	29100	29100	29100	0
120	20241115	174600	380314450	29100	29100	29100	29100	0
121	20241115	174500	380314450	29100	29100	29100	29100	0
122	20241115	174400	380314450	29100	29100	29100	29100	88
123	20241115	174300	380314450	29100	29100	29100	29100	0
124	20241115	174200	380314450	29100	29100	29100	29100	0
125	20241115	174100	380314450	29100	29100	29100	29100	0
126	20241115	174000	380314450	29100	29100	29100	29100	0
127	20241115	173900	380314450	29100	29100	29100	29100	0
128	20241115	173800	380314450	29100	29100	29100	29100	0
129	20241115	173700	380314450	29100	29100	29100	29100	0
130	20241115	173600	380314450	29100	29100	29100	29100	0
131	20241115	173500	380314450	29100	29100	29100	29100	0
132	20241115	173400	380314450	29100	29100	29100	29100	0
133	20241115	173300	380314450	29100	29100	29100	29100	0
134	20241115	173200	380314450	29100	29100	29100	29100	0
135	20241115	173100	380314450	29100	29100	29100	29100	0
136	20241115	173000	380314450	29100	29100	29100	29100	0
137	20241115	172900	380314450	29100	29100	29100	29100	0
138	20241115	172800	380314450	29100	29100	29100	29100	0
139	20241115	172700	380314450	29100	29100	29100	29100	0
140	20241115	172600	380314450	29100	29100	29100	29100	0
141	20241115	172500	380314450	29100	29100	29100	29100	0
142	20241115	172400	380314450	29100	29100	29100	29100	0
143	20241115	172300	380314450	29100	29100	29100	29100	0
144	20241115	172200	380314450	29100	29100	29100	29100	0
145	20241115	172100	380314450	29100	29100	29100	29100	0
146	20241115	172000	380314450	29100	29100	29100	29100	0
147	20241115	171900	380314450	29100	29100	29100	29100	0
148	20241115	171800	380314450	29100	29100	29100	29100	0
149	20241115	171700	380314450	29100	29100	29100	29100	0
150	20241115	171600	380314450	29100	29100	29100	29100	0
151	20241115	171500	380314450	29100	29100	29100	29100	0
152	20241115	171400	380314450	29100	29100	29100	29100	88
153	20241115	171300	380314450	29100	29100	29100	29100	0
154	20241115	171200	380314450	29100	29100	29100	29100	0
155	20241115	171100	380314450	29100	29100	29100	29100	0
156	20241115	171000	380314450	29100	29100	29100	29100	0
157	20241115	170900	380314450	29100	29100	29100	29100	0
158	20241115	170800	380314450	29100	29100	29100	29100	0
159	20241115	170700	380314450	29100	29100	29100	29100	0
160	20241115	170600	380314450	29100	29100	29100	29100	0
161	20241115	170500	380314450	29100	29100	29100	29100	0
162	20241115	170400	380314450	29100	29100	29100	29100	0
163	20241115	170300	380314450	29100	29100	29100	29100	0
164	20241115	170200	380314450	29100	29100	29100	29100	0
165	20241115	170100	380314450	29100	29100	29100	29100	0
166	20241115	170000	380314450	29100	29100	29100	29100	0
167	20241115	165900	380314450	29100	29100	29100	29100	0
168	20241115	165800	380314450	29100	29100	29100	29100	0
169	20241115	165700	380314450	29100	29100	29100	29100	0
170	20241115	165600	380314450	29100	29100	29100	29100	0
171	20241115	165500	380314450	29100	29100	29100	29100	0
172	20241115	165400	380314450	29100	29100	29100	29100	0
173	20241115	165300	380314450	29100	29100	29100	29100	0
174	20241115	165200	380314450	29100	29100	29100	29100	0
175	20241115	165100	380314450	29100	29100	29100	29100	0
176	20241115	165000	380314450	29100	29100	29100	29100	0
177	20241115	164900	380314450	29100	29100	29100	29100	0
178	20241115	164800	380314450	29100	29100	29100	29100	0
179	20241115	164700	380314450	29100	29100	29100	29100	0
180	20241115	164600	380314450	29100	29100	29100	29100	0
181	20241115	164500	380314450	29100	29100	29100	29100	0
182	20241115	164400	380314450	29100	29100	29100	29100	88
183	20241115	164300	380314450	29100	29100	29100	29100	0
184	20241115	164200	380314450	29100	29100	29100	29100	0
185	20241115	164100	380314450	29100	29100	29100	29100	0
186	20241115	164000	380314450	29100	29100	29100	29100	0
187	20241115	163900	380314450	29100	29100	29100	29100	0
188	20241115	163800	380314450	29100	29100	29100	29100	0
189	20241115	163700	380314450	29100	29100	29100	29100	0
190	20241115	163600	380314450	29100	29100	29100	29100	0
191	20241115	163500	380314450	29100	29100	29100	29100	0
192	20241115	163400	380314450	29100	29100	29100	29100	0
193	20241115	163300	380314450	29100	29100	29100	29100	0
194	20241115	163200	380314450	29100	29100	29100	29100	0
195	20241115	163100	380314450	29100	29100	29100	29100	0
196	20241115	163000	380314450	29100	29100	29100	29100	0
197	20241115	162900	380314450	29100	29100	29100	29100	0
198	20241115	162800	380314450	29100	29100	29100	29100	0
199	20241115	162700	380314450	29100	29100	29100	29100	0
200	20241115	162600	380314450	29100	29100	29100	29100	0
201	20241115	162500	380314450	29100	29100	29100	29100	0
202	20241115	162400	380314450	29100	29100	29100	29100	0
203	20241115	162300	380314450	29100	29100	29100	29100	0
204	20241115	162200	380314450	29100	29100	29100	29100	0
205	20241115	162100	380314450	29100	29100	29100	29100	0
206	20241115	162000	380314450	29100	29100	29100	29100	0
207	20241115	161900	380314450	29100	29100	29100	29100	0
208	20241115	161800	380314450	29100	29100	29100	29100	0
209	20241115	161700	380314450	29100	29100	29100	29100	0
210	20241115	161600	380314450	29100	29100	29100	29100	0
211	20241115	161500	380314450	29100	29100	29100	29100	0
212	20241115	161400	380314450	29100	29100	29100	29100	88
213	20241115	161300	380314450	29100	29100	29100	29100	0
214	20241115	161200	380314450	29100	29100	29100	29100	0
215	20241115	161100	380314450	29100	29100	29100	29100	0
216	20241115	161000	380314450	29100	29100	29100	29100	0
217	20241115	160900	380314450	29100	29100	29100	29100	0
218	20241115	160800	380314450	29100	29100	29100	29100	0
219	20241115	160700	380314450	29100	29100	29100	29100	0
220	20241115	160600	380314450	29100	29100	29100	29100	0
221	20241115	160500	380314450	29100	29100	29100	29100	0
222	20241115	160400	380314450	29100	29100	29100	29100	0
223	20241115	160300	380314450	29100	29100	29100	29100	0
224	20241115	160200	380314450	29100	29100	29100	29100	0
225	20241115	160100	380314450	29100	29100	29100	29100	0
226	20241115	160000	380314450	29100	29100	29100	29100	0
227	20241115	155900	380314450	29100	29100	29100	29100	0
228	20241115	155800	380314450	29100	29100	29100	29100	0
229	20241115	155700	380314450	29100	29100	29100	29100	0
230	20241115	155600	380314450	29100	29100	29100	29100	0
231	20241115	155500	380314450	29100	29100	29100	29100	0
232	20241115	155400	380314450	29100	29100	29100	29100	0
233	20241115	155300	380314450	29100	29100	29100	29100	0
234	20241115	155200	380314450	29100	29100	29100	29100	0
235	20241115	155100	380314450	29100	29100	29100	29100	0
236	20241115	155000	380314450	29100	29100	29100	29100	0
237	20241115	154900	380314450	29100	29100	29100	29100	0
238	20241115	154800	380314450	29100	29100	29100	29100	0
239	20241115	154700	380314450	29100	29100	29100	29100	0
240	20241115	154600	380314450	29100	29100	29100	29100	0
241	20241115	154500	380314450	29100	29100	29100	29100	0
242	20241115	154400	380314450	29100	29100	29100	29100	88
243	20241115	154300	380314450	29100	29100	29100	29100	0
244	20241115	154200	380314450	29100	29100	29100	29100	0
245	20241115	154100	380314450	29100	29100	29100	29100	0
246	20241115	154000	380314450	29100	29100	29100	29100	0
247	20241115	153900	380314450	29100	29100	29100	29100	0
248	20241115	153800	380314450	29100	29100	29100	29100	0
249	20241115	153700	380314450	29100	29100	29100	29100	0
250	20241115	153600	380314450	29100	29100	29100	29100	0
251	20241115	153500	380314450	29100	29100	29100	29100	0
252	20241115	153400	380314450	29100	29100	29100	29100	0
253	20241115	153300	380314450	29100	29100	29100	29100	0
254	20241115	153200	380314450	29100	29100	29100	29100	0
255	20241115	153100	380314450	29100	29100	29100	29100	0
256	20241115	153000	380314450	29100	29100	29100	29100	88
257	20241115	152900	377753650	29100	29100	29100	29100	0
258	20241115	152800	377753650	29100	29100	29100	29100	0
259	20241115	152700	377753650	29100	29100	29100	29100	0
260	20241115	152600	377753650	29100	29100	29100	29100	0
261	20241115	152500	377753650	29100	29100	29100	29100	0
262	20241115	152400	377753650	29100	29100	29100	29100	0
263	20241115	152300	377753650	29100	29100	29100	29100	0
264	20241115	152200	377753650	29100	29100	29100	29100	0
265	20241115	152100	377753650	29100	29100	29100	29100	0
266	20241115	152000	377753650	29100	29100	29100	29100	0
267	20241115	151900	377753650	29100	28700	29100	28700	268
268	20241115	151800	370035550	28700	28700	28700	28700	7
269	20241115	151700	369834650	28750	28750	28750	28750	0
270	20241115	151600	369834650	28750	28800	28800	28750	48
271	20241115	151500	368452900	28800	28800	28800	28800	593
272	20241115	151400	351374500	28850	28850	28850	28850	3
273	20241115	151300	351287950	28800	28850	28850	28800	2
274	20241115	151200	351230300	28800	28800	28800	28800	4
275	20241115	151100	351115100	28850	28850	28850	28850	1
276	20241115	151000	351086250	28800	28900	28900	28800	162
277	20241115	150900	346413450	28950	28950	28950	28950	0
278	20241115	150800	346413450	28950	28950	28950	28950	1
279	20241115	150700	346384500	28900	28900	28900	28900	0
280	20241115	150600	346384500	28900	28900	28900	28900	4
281	20241115	150500	346268900	28950	28950	28950	28950	0
282	20241115	150400	346268900	28950	29000	29100	28950	7
283	20241115	150300	346065750	29000	28950	29000	28950	3
284	20241115	150200	345978800	28950	29100	29100	28950	2
285	20241115	150100	345920750	29100	29100	29100	29100	0
286	20241115	150000	345920750	29100	29100	29100	29100	1
287	20241115	145900	345891650	28950	29150	29150	28950	33
288	20241115	145800	344935500	28900	28800	29200	28800	666
289	20241115	145700	325546700	28800	28800	28800	28800	1
290	20241115	145600	325517900	28800	28800	28800	28800	26
291	20241115	145500	324769100	28800	28800	28800	28800	1
292	20241115	145400	324740300	28750	28750	28750	28750	0
293	20241115	145300	324740300	28750	28750	28750	28750	0
294	20241115	145200	324740300	28750	28750	28750	28750	17
295	20241115	145100	324251550	28800	28800	28800	28800	0
296	20241115	145000	324251550	28800	28800	28800	28800	17
297	20241115	144900	323761950	28750	28750	28750	28750	0
298	20241115	144800	323761950	28750	28750	28750	28750	52
299	20241115	144700	322266950	28750	28750	28750	28750	0
300	20241115	144600	322266950	28750	28750	28750	28750	0
301	20241115	144500	322266950	28750	28750	28750	28750	1
302	20241115	144400	322238200	28750	28750	28750	28750	0
303	20241115	144300	322238200	28750	28750	28750	28750	0
304	20241115	144200	322238200	28750	28750	28750	28750	2
305	20241115	144100	322180700	28750	28750	28750	28750	0
306	20241115	144000	322180700	28750	28750	28750	28750	0
307	20241115	143900	322180700	28750	28750	28750	28750	0
308	20241115	143800	322180700	28750	28750	28750	28750	0
309	20241115	143700	322180700	28750	28750	28750	28750	0
310	20241115	143600	322180700	28750	28700	28750	28700	11
311	20241115	143500	321864950	28750	28750	28750	28750	41
312	20241115	143400	320686200	28750	28750	28750	28750	0
313	20241115	143300	320686200	28750	28750	28750	28750	0
314	20241115	143200	320686200	28750	28750	28750	28750	0
315	20241115	143100	320686200	28750	28750	28750	28750	0
316	20241115	143000	320686200	28750	28750	28750	28750	0
317	20241115	142900	320686200	28750	28750	28750	28750	0
318	20241115	142800	320686200	28750	28750	28750	28750	6
319	20241115	142700	320513700	28800	28800	28800	28800	0
320	20241115	142600	320513700	28800	28700	28800	28700	21
321	20241115	142500	319909900	28750	28750	28750	28750	5
322	20241115	142400	319766150	28700	28700	28700	28700	0
323	20241115	142300	319766150	28700	28700	28700	28700	0
324	20241115	142200	319766150	28700	28700	28700	28700	0
325	20241115	142100	319766150	28700	28700	28700	28700	39
326	20241115	142000	318646850	28700	28700	28700	28700	0
327	20241115	141900	318646850	28700	28700	28700	28700	0
328	20241115	141800	318646850	28700	28700	28700	28700	0
329	20241115	141700	318646850	28700	28700	28700	28700	0
330	20241115	141600	318646850	28700	28700	28700	28700	0
331	20241115	141500	318646850	28700	28700	28700	28700	0
332	20241115	141400	318646850	28700	28700	28700	28700	0
333	20241115	141300	318646850	28700	28700	28700	28700	0
334	20241115	141200	318646850	28700	28700	28700	28700	15
335	20241115	141100	318216350	28700	28700	28700	28700	0
336	20241115	141000	318216350	28700	28700	28700	28700	0
337	20241115	140900	318216350	28700	28700	28750	28700	17
338	20241115	140800	317727950	28700	28700	28700	28700	25
339	20241115	140700	317010450	28650	28650	28650	28650	0
340	20241115	140600	317010450	28650	28650	28650	28650	0
341	20241115	140500	317010450	28650	28700	28750	28650	440
342	20241115	140400	304395400	28950	28750	28950	28650	1391
343	20241115	140300	264499750	28850	28850	28850	28850	0
344	20241115	140200	264499750	28850	28850	28850	28850	1
345	20241115	140100	264470900	28750	28750	28750	28750	1
346	20241115	140000	264442150	28900	28900	28900	28900	7
347	20241115	135900	264239850	28650	28650	28650	28650	0
348	20241115	135800	264239850	28650	28650	28650	28650	0
349	20241115	135700	264239850	28650	28650	28650	28650	0
350	20241115	135600	264239850	28650	28650	28850	28650	728
351	20241115	135500	243359250	28600	28650	28650	28600	664
352	20241115	135400	224339450	28650	28650	28650	28650	1
353	20241115	135300	224310800	28600	28600	28600	28600	0
354	20241115	135200	224310800	28600	28600	28600	28600	15
355	20241115	135100	223881800	28650	28650	28650	28650	0
356	20241115	135000	223881800	28650	28650	28650	28650	3
357	20241115	134900	223795850	28600	28600	28600	28600	0
358	20241115	134800	223795850	28600	28600	28600	28600	0
359	20241115	134700	223795850	28600	28600	28600	28600	3
360	20241115	134600	223710050	28600	28750	28750	28600	1444
361	20241115	134500	182343900	28800	28800	28800	28800	0
362	20241115	134400	182343900	28800	28800	28800	28800	9
363	20241115	134300	182084700	28850	28850	28850	28850	0
364	20241115	134200	182084700	28850	28850	28850	28850	1
365	20241115	134100	182055850	28800	28800	28800	28800	0
366	20241115	134000	182055850	28800	28800	28800	28800	10
367	20241115	133900	181767850	28800	28850	28850	28800	2
368	20241115	133800	181710200	28800	28800	28800	28800	0
369	20241115	133700	181710200	28800	28800	28800	28800	0
370	20241115	133600	181710200	28800	28800	28800	28800	0
371	20241115	133500	181710200	28800	28800	28800	28800	7
372	20241115	133400	181508600	28800	28800	28800	28800	0
373	20241115	133300	181508600	28800	28650	28800	28650	191
374	20241115	133200	176032200	28600	28600	28600	28600	11
375	20241115	133100	175717600	28600	28600	28600	28600	0
376	20241115	133000	175717600	28600	28600	28600	28600	0
377	20241115	132900	175717600	28600	28600	28600	28600	0
378	20241115	132800	175717600	28600	28600	28650	28600	36
379	20241115	132700	174687000	28600	28650	28650	28600	2
380	20241115	132600	174629750	28600	28600	28600	28600	0
381	20241115	132500	174629750	28600	28600	28600	28600	0
382	20241115	132400	174629750	28600	28600	28600	28600	0
383	20241115	132300	174629750	28600	28600	28600	28600	25
384	20241115	132200	173914750	28650	28650	28650	28650	0
385	20241115	132100	173914750	28650	28650	28650	28650	3
386	20241115	132000	173828800	28650	28650	28650	28650	2
387	20241115	131900	173771500	28600	28600	28600	28600	0
388	20241115	131800	173771500	28600	28600	28600	28600	11
389	20241115	131700	173456900	28650	28650	28650	28650	100
390	20241115	131600	170591900	28800	28800	28800	28800	0
391	20241115	131500	170591900	28800	28800	28800	28800	0
392	20241115	131400	170591900	28800	28800	28800	28800	0
393	20241115	131300	170591900	28800	28800	28800	28800	0
394	20241115	131200	170591900	28800	28800	28800	28800	0
395	20241115	131100	170591900	28800	28800	28800	28800	0
396	20241115	131000	170591900	28800	28800	28800	28800	1
397	20241115	130900	170563100	28650	28650	28650	28650	0
398	20241115	130800	170563100	28650	28650	28650	28650	0
399	20241115	130700	170563100	28650	28650	28650	28650	0
400	20241115	130600	170563100	28650	28650	28650	28650	1
401	20241115	130500	170534450	28800	28800	28800	28800	0
402	20241115	130400	170534450	28800	28800	28800	28800	0
403	20241115	130300	170534450	28800	28750	28800	28750	44
404	20241115	130200	169267300	28700	28650	28700	28650	300
405	20241115	130100	160672050	28650	28600	28650	28600	28
406	20241115	130000	159870700	28600	28600	28600	28600	0
407	20241115	125900	159870700	28600	28600	28600	28600	0
408	20241115	125800	159870700	28600	28650	28650	28600	19
409	20241115	125700	159326450	28650	28650	28650	28650	2
410	20241115	125600	159269150	28600	28600	28650	28600	51
411	20241115	125500	157810150	28600	28600	28650	28600	43
412	20241115	125400	156579850	28600	28600	28600	28600	48
413	20241115	125300	155207050	28650	28650	28650	28650	0
414	20241115	125200	155207050	28650	28650	28650	28650	0
415	20241115	125100	155207050	28650	28650	28650	28650	0
416	20241115	125000	155207050	28650	28650	28650	28650	0
417	20241115	124900	155207050	28650	28650	28650	28650	41
418	20241115	124800	154032400	28650	28650	28650	28650	0
419	20241115	124700	154032400	28650	28650	28650	28650	196
420	20241115	124600	148417000	28650	28650	28650	28650	0
421	20241115	124500	148417000	28650	28650	28650	28650	0
422	20241115	124400	148417000	28650	28650	28650	28650	13
423	20241115	124300	148044550	28700	28700	28700	28700	0
424	20241115	124200	148044550	28700	28700	28700	28700	29
425	20241115	124100	147212250	28650	28700	28700	28650	4
426	20241115	124000	147097500	28650	28650	28650	28650	0
427	20241115	123900	147097500	28650	28650	28650	28650	0
428	20241115	123800	147097500	28650	28700	28700	28650	26
429	20241115	123700	146351400	28650	28650	28650	28650	17
430	20241115	123600	145864350	28800	28800	28800	28800	0
431	20241115	123500	145864350	28800	28800	28800	28800	0
432	20241115	123400	145864350	28800	28800	28800	28800	0
433	20241115	123300	145864350	28800	28800	28800	28800	0
434	20241115	123200	145864350	28800	28800	28800	28800	0
435	20241115	123100	145864350	28800	28800	28800	28800	0
436	20241115	123000	145864350	28800	28800	28800	28800	0
437	20241115	122900	145864350	28800	28800	28800	28800	0
438	20241115	122800	145864350	28800	28800	28800	28800	4
439	20241115	122700	145749150	28550	28550	28550	28550	0
440	20241115	122600	145749150	28550	28550	28550	28550	0
441	20241115	122500	145749150	28550	28550	28550	28550	0
442	20241115	122400	145749150	28550	28550	28550	28550	37
443	20241115	122300	144692800	28550	28500	28550	28400	317
444	20241115	122200	135677900	28550	28500	28550	28500	89
445	20241115	122100	133140850	28550	28550	28550	28550	95
446	20241115	122000	130428600	28600	28600	28600	28600	65
447	20241115	121900	128569600	28650	28650	28650	28650	103
448	20241115	121800	125618650	28800	28800	28800	28800	0
449	20241115	121700	125618650	28800	28800	28800	28800	2
450	20241115	121600	125561050	28650	28650	28650	28650	0
451	20241115	121500	125561050	28650	28650	28650	28650	0
452	20241115	121400	125561050	28650	28650	28650	28650	0
453	20241115	121300	125561050	28650	28600	28900	28550	482
454	20241115	121200	111747900	28550	28550	28550	28550	0
455	20241115	121100	111747900	28550	28550	28550	28550	0
456	20241115	121000	111747900	28550	28550	28550	28550	0
457	20241115	120900	111747900	28550	28550	28550	28550	7
458	20241115	120800	111548050	28550	28550	28550	28550	0
459	20241115	120700	111548050	28550	28550	28550	28550	0
460	20241115	120600	111548050	28550	28550	28550	28550	6
461	20241115	120500	111376750	28550	28550	28550	28550	121
462	20241115	120400	107922200	28550	28550	28550	28550	0
463	20241115	120300	107922200	28550	28550	28550	28550	0
464	20241115	120200	107922200	28550	28550	28550	28550	0
465	20241115	120100	107922200	28550	28550	28550	28550	0
466	20241115	120000	107922200	28550	28550	28550	28550	0
467	20241115	115900	107922200	28550	28550	28550	28550	0
468	20241115	115800	107922200	28550	28550	28550	28550	1
469	20241115	115700	107893650	28550	28650	28650	28550	192
470	20241115	115600	102399300	28650	28650	28650	28650	20
471	20241115	115500	101826300	28650	28650	28650	28650	5
472	20241115	115400	101683050	28700	28700	28700	28700	0
473	20241115	115300	101683050	28700	28700	28700	28700	0
474	20241115	115200	101683050	28700	28700	28700	28700	0
475	20241115	115100	101683050	28700	28700	28700	28700	0
476	20241115	115000	101683050	28700	28700	28700	28700	29
477	20241115	114900	100850750	28700	28700	28700	28700	0
478	20241115	114800	100850750	28700	28700	28700	28700	0
479	20241115	114700	100850750	28700	28700	28700	28700	2
480	20241115	114600	100793350	28700	28700	28700	28700	0
481	20241115	114500	100793350	28700	28700	28700	28700	0
482	20241115	114400	100793350	28700	28700	28700	28700	0
483	20241115	114300	100793350	28700	28700	28700	28700	0
484	20241115	114200	100793350	28700	28700	28700	28700	2
485	20241115	114100	100735950	28700	28700	28700	28700	0
486	20241115	114000	100735950	28700	28700	28700	28650	15
487	20241115	113900	100306050	28750	28700	28750	28700	81
488	20241115	113800	97980650	28800	28800	28800	28800	0
489	20241115	113700	97980650	28800	28800	28800	28800	0
490	20241115	113600	97980650	28800	28800	28800	28800	0
491	20241115	113500	97980650	28800	28800	28800	28800	0
492	20241115	113400	97980650	28800	28800	28800	28800	0
493	20241115	113300	97980650	28800	28800	28800	28800	0
494	20241115	113200	97980650	28800	28700	28800	28700	70
495	20241115	113100	95970850	28700	28700	28700	28700	0
496	20241115	113000	95970850	28700	28700	28700	28700	0
497	20241115	112900	95970850	28700	28700	28700	28700	0
498	20241115	112800	95970850	28700	28700	28700	28700	0
499	20241115	112700	95970850	28700	28700	28700	28700	182
500	20241115	112600	90747450	28750	28750	28750	28750	0
501	20241115	112500	90747450	28750	28750	28750	28750	0
502	20241115	112400	90747450	28750	28750	28750	28750	0
503	20241115	112300	90747450	28750	28750	28750	28750	0
504	20241115	112200	90747450	28750	28850	28850	28750	3
505	20241115	112100	90661100	28800	28800	28800	28800	0
506	20241115	112000	90661100	28800	28800	28800	28800	0
507	20241115	111900	90661100	28800	28800	28800	28800	0
508	20241115	111800	90661100	28800	28800	28800	28800	2
509	20241115	111700	90603500	28850	28850	28850	28850	0
510	20241115	111600	90603500	28850	28850	28850	28850	1
511	20241115	111500	90574650	28850	28850	28850	28850	0
512	20241115	111400	90574650	28850	28850	28850	28850	0
513	20241115	111300	90574650	28850	28850	28850	28850	0
514	20241115	111200	90574650	28850	28850	28850	28850	0
515	20241115	111100	90574650	28850	28850	28850	28850	0
516	20241115	111000	90574650	28850	28850	28850	28850	0
517	20241115	110900	90574650	28850	28850	28850	28850	0
518	20241115	110800	90574650	28850	28850	28850	28850	0
519	20241115	110700	90574650	28850	28800	28850	28800	69
520	20241115	110600	88587300	28800	28800	28800	28800	1
521	20241115	110500	88558500	28750	28750	28750	28750	0
522	20241115	110400	88558500	28750	28750	28750	28750	1
523	20241115	110300	88529750	28700	28700	28700	28700	0
524	20241115	110200	88529750	28700	28750	28750	28700	2
525	20241115	110100	88472300	28900	28900	28900	28900	0
526	20241115	110000	88472300	28900	28550	28900	28550	463
527	20241115	105900	75229250	28500	28500	28500	28500	0
528	20241115	105800	75229250	28500	28500	28500	28500	9
529	20241115	105700	74972750	28500	28500	28500	28500	0
530	20241115	105600	74972750	28500	28500	28550	28500	72
531	20241115	105500	72920250	28550	28550	28550	28550	0
532	20241115	105400	72920250	28550	28550	28550	28550	0
533	20241115	105300	72920250	28550	28600	28600	28500	286
534	20241115	105200	64753700	28600	28600	28600	28600	0
535	20241115	105100	64753700	28600	28600	28600	28600	0
536	20241115	105000	64753700	28600	28600	28600	28600	27
537	20241115	104900	63981500	28600	28600	28600	28600	44
538	20241115	104800	62723100	28600	28600	28600	28600	0
539	20241115	104700	62723100	28600	28600	28600	28600	0
540	20241115	104600	62723100	28600	28600	28600	28600	0
541	20241115	104500	62723100	28600	28600	28600	28600	3
542	20241115	104400	62637300	28600	28600	28600	28600	0
543	20241115	104300	62637300	28600	28600	28600	28600	0
544	20241115	104200	62637300	28600	28600	28600	28600	1
545	20241115	104100	62608700	28550	28550	28550	28550	0
546	20241115	104000	62608700	28550	28550	28550	28550	0
547	20241115	103900	62608700	28550	28550	28550	28550	0
548	20241115	103800	62608700	28550	28550	28550	28550	0
549	20241115	103700	62608700	28550	28550	28550	28550	0
550	20241115	103600	62608700	28550	28600	28600	28550	12
551	20241115	103500	62265550	28600	28600	28600	28600	30
552	20241115	103400	61407550	28600	28600	28600	28600	8
553	20241115	103300	61178750	28600	28600	28600	28600	4
554	20241115	103200	61064350	28600	28600	28600	28600	37
555	20241115	103100	60006150	28600	28600	28600	28600	0
556	20241115	103000	60006150	28600	28600	28600	28600	0
557	20241115	102900	60006150	28600	28600	28600	28600	4
558	20241115	102800	59891750	28600	28600	28600	28600	38
559	20241115	102700	58804950	28600	28600	28700	28600	82
560	20241115	102600	56458550	28600	28600	28600	28600	4
561	20241115	102500	56344150	28600	28650	28650	28600	39
562	20241115	102400	55228600	28650	28650	28650	28650	0
563	20241115	102300	55228600	28650	28650	28650	28650	0
564	20241115	102200	55228600	28650	28650	28650	28650	39
565	20241115	102100	54111250	28700	28700	28700	28700	25
566	20241115	102000	53393750	28650	28650	28650	28600	24
567	20241115	101900	52706200	28650	28650	28650	28650	0
568	20241115	101800	52706200	28650	28650	28650	28650	0
569	20241115	101700	52706200	28650	28600	28650	28600	149
570	20241115	101600	48444600	28600	28600	28600	28600	0
571	20241115	101500	48444600	28600	28450	28600	28400	622
572	20241115	101400	30745150	28600	28500	28600	28450	44
573	20241115	101300	29490800	28450	28450	28450	28450	9
574	20241115	101200	29234750	28500	28500	28500	28500	35
575	20241115	101100	28237250	28600	28550	28600	28500	60
576	20241115	101000	26524300	28550	28550	28550	28550	0
577	20241115	100900	26524300	28550	28550	28550	28550	0
578	20241115	100800	26524300	28550	28550	28550	28550	0
579	20241115	100700	26524300	28550	28550	28550	28550	0
580	20241115	100600	26524300	28550	28550	28550	28550	0
581	20241115	100500	26524300	28550	28550	28550	28550	0
582	20241115	100400	26524300	28550	28500	28550	28500	3
583	20241115	100300	26438750	28550	28550	28550	28550	2
584	20241115	100200	26381650	28550	28500	28550	28500	12
585	20241115	100100	26039600	28500	28500	28500	28450	43
586	20241115	100000	24814200	28500	28500	28500	28500	37
587	20241115	095900	23759700	28500	28500	28500	28500	1
588	20241115	095800	23731200	28450	28450	28450	28450	0
589	20241115	095700	23731200	28450	28450	28450	28450	0
590	20241115	095600	23731200	28450	28450	28500	28450	22
591	20241115	095500	23105100	28500	28500	28500	28500	1
592	20241115	095400	23076600	28500	28500	28500	28500	0
593	20241115	095300	23076600	28500	28500	28500	28500	2
594	20241115	095200	23019600	28500	28500	28500	28450	68
595	20241115	095100	21081900	28500	28500	28500	28500	6
596	20241115	095000	20910900	28500	28500	28500	28500	0
597	20241115	094900	20910900	28500	28500	28500	28500	89
598	20241115	094800	18374400	28550	28500	28550	28500	10
599	20241115	094700	18089300	28550	28550	28550	28550	2
600	20241115	094600	18032200	28550	28550	28550	28550	79
601	20241115	094500	15776750	28550	28550	28550	28550	0
602	20241115	094400	15776750	28550	28550	28550	28550	0
603	20241115	094300	15776750	28550	28550	28550	28550	3
604	20241115	094200	15691100	28550	28550	28550	28550	0
605	20241115	094100	15691100	28550	28550	28550	28550	28
606	20241115	094000	14891700	28550	28600	28600	28550	11
607	20241115	093900	14577600	28550	28550	28550	28550	0
608	20241115	093800	14577600	28550	28550	28550	28550	19
609	20241115	093700	14035150	28600	28600	28600	28600	58
610	20241115	093600	12376350	28700	28700	28700	28650	90
611	20241115	093500	9797150	28700	28700	28700	28700	0
612	20241115	093400	9797150	28700	28850	28850	28700	17
613	20241115	093300	9306850	28850	28850	28850	28850	0
614	20241115	093200	9306850	28850	28850	28850	28850	0
615	20241115	093100	9306850	28850	28850	28850	28850	1
616	20241115	093000	9278000	28650	28600	28650	28600	47
617	20241115	092900	7933650	28600	28600	28650	28600	79
618	20241115	092800	5673400	28650	28600	28650	28600	11
619	20241115	092700	5358750	28650	28650	28650	28650	10
620	20241115	092600	5072250	28650	28650	28650	28650	5
621	20241115	092500	4929000	28800	28800	28800	28800	0
622	20241115	092400	4929000	28800	28800	28800	28800	0
623	20241115	092300	4929000	28800	28800	28800	28800	1
624	20241115	092200	4900200	28750	28750	28750	28750	0
625	20241115	092100	4900200	28750	28750	28750	28750	0
626	20241115	092000	4900200	28750	28750	28750	28750	0
627	20241115	091900	4900200	28750	28750	28750	28750	0
628	20241115	091800	4900200	28750	28750	28750	28750	0
629	20241115	091700	4900200	28750	28750	28750	28750	0
630	20241115	091600	4900200	28750	28750	28850	28750	6
631	20241115	091500	4727500	28650	28550	28650	28550	28
632	20241115	091400	3927800	28550	28650	28750	28500	86
633	20241115	091300	1468500	28700	28700	28700	28700	0
634	20241115	091200	1468500	28700	28700	28700	28700	0
635	20241115	091100	1468500	28700	28850	28850	28700	28
636	20241115	091000	661750	28850	28850	28850	28850	0
637	20241115	090900	661750	28850	28850	28850	28850	0
638	20241115	090800	661750	28850	28850	28850	28850	0
639	20241115	090700	661750	28850	28850	28850	28850	0
640	20241115	090600	661750	28850	28850	28950	28850	6
641	20241115	090500	488550	28900	28900	28900	28900	0
642	20241115	090400	488550	28900	28900	28900	28900	0
643	20241115	090300	488550	28900	28900	28900	28900	0
644	20241115	090200	488550	28900	28900	28900	28900	0
645	20241115	090100	488550	28900	28650	28900	28650	10
646	20241115	090000	201550	28950	29000	29000	28650	7