KissMeData/064960/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	193900	368495000	42350	42350	42350	42350	182
3	20241118	193800	368495000	42350	42350	42350	42350	0
4	20241118	193700	368495000	42350	42350	42350	42350	0
5	20241118	193600	368495000	42350	42350	42350	42350	0
6	20241118	193500	368495000	42350	42350	42350	42350	0
7	20241118	193400	368495000	42350	42350	42350	42350	0
8	20241118	193300	368495000	42350	42350	42350	42350	0
9	20241118	193200	368495000	42350	42350	42350	42350	0
10	20241118	193100	368495000	42350	42350	42350	42350	0
11	20241118	193000	368495000	42350	42350	42350	42350	0
12	20241118	192900	368495000	42350	42350	42350	42350	0
13	20241118	192800	368495000	42350	42350	42350	42350	0
14	20241118	192700	368495000	42350	42350	42350	42350	0
15	20241118	192600	368495000	42350	42350	42350	42350	0
16	20241118	192500	368495000	42350	42350	42350	42350	0
17	20241118	192400	368495000	42350	42350	42350	42350	0
18	20241118	192300	368495000	42350	42350	42350	42350	0
19	20241118	192200	368495000	42350	42350	42350	42350	0
20	20241118	192100	368495000	42350	42350	42350	42350	0
21	20241118	192000	368495000	42350	42350	42350	42350	0
22	20241118	191900	368495000	42350	42350	42350	42350	0
23	20241118	191800	368495000	42350	42350	42350	42350	0
24	20241118	191700	368495000	42350	42350	42350	42350	0
25	20241118	191600	368495000	42350	42350	42350	42350	0
26	20241118	191500	368495000	42350	42350	42350	42350	0
27	20241118	191400	368495000	42350	42350	42350	42350	0
28	20241118	191300	368495000	42350	42350	42350	42350	0
29	20241118	191200	368495000	42350	42350	42350	42350	0
30	20241118	191100	368495000	42350	42350	42350	42350	0
31	20241118	191000	368495000	42350	42350	42350	42350	0
32	20241118	190900	368495000	42350	42350	42350	42350	182
33	20241118	190800	368495000	42350	42350	42350	42350	0
34	20241118	190700	368495000	42350	42350	42350	42350	0
35	20241118	190600	368495000	42350	42350	42350	42350	0
36	20241118	190500	368495000	42350	42350	42350	42350	0
37	20241118	190400	368495000	42350	42350	42350	42350	0
38	20241118	190300	368495000	42350	42350	42350	42350	0
39	20241118	190200	368495000	42350	42350	42350	42350	0
40	20241118	190100	368495000	42350	42350	42350	42350	0
41	20241118	190000	368495000	42350	42350	42350	42350	0
42	20241118	185900	368495000	42350	42350	42350	42350	0
43	20241118	185800	368495000	42350	42350	42350	42350	0
44	20241118	185700	368495000	42350	42350	42350	42350	0
45	20241118	185600	368495000	42350	42350	42350	42350	0
46	20241118	185500	368495000	42350	42350	42350	42350	0
47	20241118	185400	368495000	42350	42350	42350	42350	0
48	20241118	185300	368495000	42350	42350	42350	42350	0
49	20241118	185200	368495000	42350	42350	42350	42350	0
50	20241118	185100	368495000	42350	42350	42350	42350	0
51	20241118	185000	368495000	42350	42350	42350	42350	0
52	20241118	184900	368495000	42350	42350	42350	42350	0
53	20241118	184800	368495000	42350	42350	42350	42350	0
54	20241118	184700	368495000	42350	42350	42350	42350	0
55	20241118	184600	368495000	42350	42350	42350	42350	0
56	20241118	184500	368495000	42350	42350	42350	42350	0
57	20241118	184400	368495000	42350	42350	42350	42350	0
58	20241118	184300	368495000	42350	42350	42350	42350	0
59	20241118	184200	368495000	42350	42350	42350	42350	0
60	20241118	184100	368495000	42350	42350	42350	42350	0
61	20241118	184000	368495000	42350	42350	42350	42350	0
62	20241118	183900	368495000	42350	42350	42350	42350	182
63	20241118	183800	368495000	42350	42350	42350	42350	0
64	20241118	183700	368495000	42350	42350	42350	42350	0
65	20241118	183600	368495000	42350	42350	42350	42350	0
66	20241118	183500	368495000	42350	42350	42350	42350	0
67	20241118	183400	368495000	42350	42350	42350	42350	0
68	20241118	183300	368495000	42350	42350	42350	42350	0
69	20241118	183200	368495000	42350	42350	42350	42350	0
70	20241118	183100	368495000	42350	42350	42350	42350	0
71	20241118	183000	368495000	42350	42350	42350	42350	0
72	20241118	182900	368495000	42350	42350	42350	42350	0
73	20241118	182800	368495000	42350	42350	42350	42350	0
74	20241118	182700	368495000	42350	42350	42350	42350	0
75	20241118	182600	368495000	42350	42350	42350	42350	0
76	20241118	182500	368495000	42350	42350	42350	42350	0
77	20241118	182400	368495000	42350	42350	42350	42350	0
78	20241118	182300	368495000	42350	42350	42350	42350	0
79	20241118	182200	368495000	42350	42350	42350	42350	0
80	20241118	182100	368495000	42350	42350	42350	42350	0
81	20241118	182000	368495000	42350	42350	42350	42350	0
82	20241118	181900	368495000	42350	42350	42350	42350	0
83	20241118	181800	368495000	42350	42350	42350	42350	0
84	20241118	181700	368495000	42350	42350	42350	42350	0
85	20241118	181600	368495000	42350	42350	42350	42350	0
86	20241118	181500	368495000	42350	42350	42350	42350	0
87	20241118	181400	368495000	42350	42350	42350	42350	0
88	20241118	181300	368495000	42350	42350	42350	42350	0
89	20241118	181200	368495000	42350	42350	42350	42350	0
90	20241118	181100	368495000	42350	42350	42350	42350	0
91	20241118	181000	368495000	42350	42350	42350	42350	0
92	20241118	180900	368495000	42350	42350	42350	42350	182
93	20241118	180800	368495000	42350	42350	42350	42350	0
94	20241118	180700	368495000	42350	42350	42350	42350	0
95	20241118	180600	368495000	42350	42350	42350	42350	0
96	20241118	180500	368495000	42350	42350	42350	42350	0
97	20241118	180400	368495000	42350	42350	42350	42350	0
98	20241118	180300	368495000	42350	42350	42350	42350	0
99	20241118	180200	368495000	42350	42350	42350	42350	0
100	20241118	180100	368495000	42350	42350	42350	42350	0
101	20241118	180000	368495000	42350	42350	42350	42350	0
102	20241118	175900	368495000	42350	42350	42350	42350	0
103	20241118	175800	368495000	42350	42350	42350	42350	0
104	20241118	175700	368495000	42350	42350	42350	42350	0
105	20241118	175600	368495000	42350	42350	42350	42350	0
106	20241118	175500	368495000	42350	42350	42350	42350	0
107	20241118	175400	368495000	42350	42350	42350	42350	0
108	20241118	175300	368495000	42350	42350	42350	42350	0
109	20241118	175200	368495000	42350	42350	42350	42350	0
110	20241118	175100	368495000	42350	42350	42350	42350	0
111	20241118	175000	368495000	42350	42350	42350	42350	0
112	20241118	174900	368495000	42350	42350	42350	42350	0
113	20241118	174800	368495000	42350	42350	42350	42350	0
114	20241118	174700	368495000	42350	42350	42350	42350	0
115	20241118	174600	368495000	42350	42350	42350	42350	0
116	20241118	174500	368495000	42350	42350	42350	42350	0
117	20241118	174400	368495000	42350	42350	42350	42350	0
118	20241118	174300	368495000	42350	42350	42350	42350	0
119	20241118	174200	368495000	42350	42350	42350	42350	0
120	20241118	174100	368495000	42350	42350	42350	42350	0
121	20241118	174000	368495000	42350	42350	42350	42350	0
122	20241118	173900	368495000	42350	42350	42350	42350	182
123	20241118	173800	368495000	42350	42350	42350	42350	0
124	20241118	173700	368495000	42350	42350	42350	42350	0
125	20241118	173600	368495000	42350	42350	42350	42350	0
126	20241118	173500	368495000	42350	42350	42350	42350	0
127	20241118	173400	368495000	42350	42350	42350	42350	0
128	20241118	173300	368495000	42350	42350	42350	42350	0
129	20241118	173200	368495000	42350	42350	42350	42350	0
130	20241118	173100	368495000	42350	42350	42350	42350	0
131	20241118	173000	368495000	42350	42350	42350	42350	0
132	20241118	172900	368495000	42350	42350	42350	42350	0
133	20241118	172800	368495000	42350	42350	42350	42350	0
134	20241118	172700	368495000	42350	42350	42350	42350	0
135	20241118	172600	368495000	42350	42350	42350	42350	0
136	20241118	172500	368495000	42350	42350	42350	42350	0
137	20241118	172400	368495000	42350	42350	42350	42350	0
138	20241118	172300	368495000	42350	42350	42350	42350	0
139	20241118	172200	368495000	42350	42350	42350	42350	0
140	20241118	172100	368495000	42350	42350	42350	42350	0
141	20241118	172000	368495000	42350	42350	42350	42350	0
142	20241118	171900	368495000	42350	42350	42350	42350	0
143	20241118	171800	368495000	42350	42350	42350	42350	0
144	20241118	171700	368495000	42350	42350	42350	42350	0
145	20241118	171600	368495000	42350	42350	42350	42350	0
146	20241118	171500	368495000	42350	42350	42350	42350	0
147	20241118	171400	368495000	42350	42350	42350	42350	0
148	20241118	171300	368495000	42350	42350	42350	42350	0
149	20241118	171200	368495000	42350	42350	42350	42350	0
150	20241118	171100	368495000	42350	42350	42350	42350	0
151	20241118	171000	368495000	42350	42350	42350	42350	0
152	20241118	170900	368495000	42350	42350	42350	42350	182
153	20241118	170800	368495000	42350	42350	42350	42350	0
154	20241118	170700	368495000	42350	42350	42350	42350	0
155	20241118	170600	368495000	42350	42350	42350	42350	0
156	20241118	170500	368495000	42350	42350	42350	42350	0
157	20241118	170400	368495000	42350	42350	42350	42350	0
158	20241118	170300	368495000	42350	42350	42350	42350	0
159	20241118	170200	368495000	42350	42350	42350	42350	0
160	20241118	170100	368495000	42350	42350	42350	42350	0
161	20241118	170000	368495000	42350	42350	42350	42350	0
162	20241118	165900	368495000	42350	42350	42350	42350	0
163	20241118	165800	368495000	42350	42350	42350	42350	0
164	20241118	165700	368495000	42350	42350	42350	42350	0
165	20241118	165600	368495000	42350	42350	42350	42350	0
166	20241118	165500	368495000	42350	42350	42350	42350	0
167	20241118	165400	368495000	42350	42350	42350	42350	0
168	20241118	165300	368495000	42350	42350	42350	42350	0
169	20241118	165200	368495000	42350	42350	42350	42350	0
170	20241118	165100	368495000	42350	42350	42350	42350	0
171	20241118	165000	368495000	42350	42350	42350	42350	0
172	20241118	164900	368495000	42350	42350	42350	42350	0
173	20241118	164800	368495000	42350	42350	42350	42350	0
174	20241118	164700	368495000	42350	42350	42350	42350	0
175	20241118	164600	368495000	42350	42350	42350	42350	0
176	20241118	164500	368495000	42350	42350	42350	42350	0
177	20241118	164400	368495000	42350	42350	42350	42350	0
178	20241118	164300	368495000	42350	42350	42350	42350	0
179	20241118	164200	368495000	42350	42350	42350	42350	0
180	20241118	164100	368495000	42350	42350	42350	42350	0
181	20241118	164000	368495000	42350	42350	42350	42350	0
182	20241118	163900	368495000	42350	42350	42350	42350	182
183	20241118	163800	368495000	42350	42350	42350	42350	0
184	20241118	163700	368495000	42350	42350	42350	42350	0
185	20241118	163600	368495000	42350	42350	42350	42350	0
186	20241118	163500	368495000	42350	42350	42350	42350	0
187	20241118	163400	368495000	42350	42350	42350	42350	0
188	20241118	163300	368495000	42350	42350	42350	42350	0
189	20241118	163200	368495000	42350	42350	42350	42350	0
190	20241118	163100	368495000	42350	42350	42350	42350	0
191	20241118	163000	368495000	42350	42350	42350	42350	0
192	20241118	162900	368495000	42350	42350	42350	42350	0
193	20241118	162800	368495000	42350	42350	42350	42350	0
194	20241118	162700	368495000	42350	42350	42350	42350	0
195	20241118	162600	368495000	42350	42350	42350	42350	0
196	20241118	162500	368495000	42350	42350	42350	42350	0
197	20241118	162400	368495000	42350	42350	42350	42350	0
198	20241118	162300	368495000	42350	42350	42350	42350	0
199	20241118	162200	368495000	42350	42350	42350	42350	0
200	20241118	162100	368495000	42350	42350	42350	42350	0
201	20241118	162000	368495000	42350	42350	42350	42350	0
202	20241118	161900	368495000	42350	42350	42350	42350	0
203	20241118	161800	368495000	42350	42350	42350	42350	0
204	20241118	161700	368495000	42350	42350	42350	42350	0
205	20241118	161600	368495000	42350	42350	42350	42350	0
206	20241118	161500	368495000	42350	42350	42350	42350	0
207	20241118	161400	368495000	42350	42350	42350	42350	0
208	20241118	161300	368495000	42350	42350	42350	42350	0
209	20241118	161200	368495000	42350	42350	42350	42350	0
210	20241118	161100	368495000	42350	42350	42350	42350	0
211	20241118	161000	368495000	42350	42350	42350	42350	0
212	20241118	160900	368495000	42350	42350	42350	42350	182
213	20241118	160800	368495000	42350	42350	42350	42350	0
214	20241118	160700	368495000	42350	42350	42350	42350	0
215	20241118	160600	368495000	42350	42350	42350	42350	0
216	20241118	160500	368495000	42350	42350	42350	42350	0
217	20241118	160400	368495000	42350	42350	42350	42350	0
218	20241118	160300	368495000	42350	42350	42350	42350	0
219	20241118	160200	368495000	42350	42350	42350	42350	0
220	20241118	160100	368495000	42350	42350	42350	42350	0
221	20241118	160000	368495000	42350	42350	42350	42350	0
222	20241118	155900	368495000	42350	42350	42350	42350	0
223	20241118	155800	368495000	42350	42350	42350	42350	0
224	20241118	155700	368495000	42350	42350	42350	42350	0
225	20241118	155600	368495000	42350	42350	42350	42350	0
226	20241118	155500	368495000	42350	42350	42350	42350	0
227	20241118	155400	368495000	42350	42350	42350	42350	0
228	20241118	155300	368495000	42350	42350	42350	42350	0
229	20241118	155200	368495000	42350	42350	42350	42350	0
230	20241118	155100	368495000	42350	42350	42350	42350	0
231	20241118	155000	368495000	42350	42350	42350	42350	0
232	20241118	154900	368495000	42350	42350	42350	42350	0
233	20241118	154800	368495000	42350	42350	42350	42350	0
234	20241118	154700	368495000	42350	42350	42350	42350	0
235	20241118	154600	368495000	42350	42350	42350	42350	0
236	20241118	154500	368495000	42350	42350	42350	42350	0
237	20241118	154400	368495000	42350	42350	42350	42350	0
238	20241118	154300	368495000	42350	42350	42350	42350	0
239	20241118	154200	368495000	42350	42350	42350	42350	0
240	20241118	154100	368495000	42350	42350	42350	42350	0
241	20241118	154000	368495000	42350	42350	42350	42350	0
242	20241118	153900	368495000	42350	42350	42350	42350	182
243	20241118	153800	368495000	42350	42350	42350	42350	0
244	20241118	153700	368495000	42350	42350	42350	42350	0
245	20241118	153600	368495000	42350	42350	42350	42350	0
246	20241118	153500	368495000	42350	42350	42350	42350	0
247	20241118	153400	368495000	42350	42350	42350	42350	0
248	20241118	153300	368495000	42350	42350	42350	42350	0
249	20241118	153200	368495000	42350	42350	42350	42350	0
250	20241118	153100	368495000	42350	42350	42350	42350	0
251	20241118	153000	368495000	42350	42350	42350	42350	182
252	20241118	152900	360787300	42350	42350	42350	42350	0
253	20241118	152800	360787300	42350	42350	42350	42350	0
254	20241118	152700	360787300	42350	42350	42350	42350	0
255	20241118	152600	360787300	42350	42350	42350	42350	0
256	20241118	152500	360787300	42350	42350	42350	42350	0
257	20241118	152400	360787300	42350	42350	42350	42350	0
258	20241118	152300	360787300	42350	42350	42350	42350	0
259	20241118	152200	360787300	42350	42350	42350	42350	0
260	20241118	152100	360787300	42350	42350	42350	42350	0
261	20241118	152000	360787300	42350	42350	42350	42350	0
262	20241118	151900	360787300	42350	42350	42400	42350	45
263	20241118	151800	358880950	42400	42350	42400	42350	9
264	20241118	151700	358499750	42400	42400	42400	42400	16
265	20241118	151600	357821350	42400	42400	42400	42400	1
266	20241118	151500	357778950	42350	42350	42400	42350	15
267	20241118	151400	357143650	42400	42500	42500	42400	48
268	20241118	151300	355108350	42500	42300	42500	42300	13
269	20241118	151200	354558250	42450	42450	42450	42450	1
270	20241118	151100	354515800	42450	42300	42450	42300	31
271	20241118	151000	353201500	42450	42300	42450	42300	20
272	20241118	150900	352355350	42450	42350	42450	42300	26
273	20241118	150800	351255150	42500	42350	42500	42350	12
274	20241118	150700	350746800	42500	42500	42500	42500	7
275	20241118	150600	350449300	42500	42350	42500	42350	13
276	20241118	150500	349898600	42500	42350	42500	42350	12
277	20241118	150400	349390250	42500	42500	42500	42500	1
278	20241118	150300	349347750	42500	42350	42500	42350	13
279	20241118	150200	348797050	42500	42500	42500	42500	1
280	20241118	150100	348754550	42500	42350	42500	42350	12
281	20241118	150000	348246200	42500	42400	42500	42350	32
282	20241118	145900	346890700	42400	42400	42400	42400	3
283	20241118	145800	346763500	42400	42400	42400	42400	6
284	20241118	145700	346509100	42450	42450	42450	42450	6
285	20241118	145600	346254400	42450	42450	42450	42450	4
286	20241118	145500	346084600	42400	42400	42400	42400	27
287	20241118	145400	344939800	42450	42450	42450	42450	3
288	20241118	145300	344812450	42450	42450	42450	42450	19
289	20241118	145200	344005900	42500	42500	42500	42500	5
290	20241118	145100	343793400	42500	42500	42500	42500	7
291	20241118	145000	343495900	42450	42450	42450	42450	43
292	20241118	144900	341670550	42450	42450	42450	42450	4
293	20241118	144800	341500750	42400	42450	42450	42400	12
294	20241118	144700	340991450	42400	42400	42400	42400	0
295	20241118	144600	340991450	42400	42400	42400	42400	103
296	20241118	144500	336624250	42450	42450	42450	42450	4
297	20241118	144400	336454450	42450	42450	42450	42450	6
298	20241118	144300	336199750	42450	42450	42450	42450	6
299	20241118	144200	335945050	42450	42450	42450	42450	2
300	20241118	144100	335860150	42450	42450	42450	42450	4
301	20241118	144000	335690350	42450	42450	42450	42450	4
302	20241118	143900	335520550	42450	42450	42450	42450	4
303	20241118	143800	335350750	42450	42500	42500	42450	81
304	20241118	143700	331909000	42500	42500	42500	42500	14
305	20241118	143600	331314000	42500	42500	42500	42500	0
306	20241118	143500	331314000	42500	42500	42500	42500	14
307	20241118	143400	330719000	42500	42500	42500	42500	13
308	20241118	143300	330166500	42550	42550	42550	42550	0
309	20241118	143200	330166500	42550	42550	42550	42550	0
310	20241118	143100	330166500	42550	42550	42550	42550	0
311	20241118	143000	330166500	42550	42550	42550	42550	0
312	20241118	142900	330166500	42550	42550	42550	42550	0
313	20241118	142800	330166500	42550	42550	42550	42550	0
314	20241118	142700	330166500	42550	42550	42550	42550	0
315	20241118	142600	330166500	42550	42500	42550	42500	116
316	20241118	142500	325235900	42450	42450	42450	42450	14
317	20241118	142400	324641600	42500	42500	42500	42500	2
318	20241118	142300	324556600	42450	42500	42500	42450	36
319	20241118	142200	323027200	42500	42500	42500	42500	44
320	20241118	142100	321157200	42500	42500	42500	42500	0
321	20241118	142000	321157200	42500	42500	42500	42500	0
322	20241118	141900	321157200	42500	42500	42500	42500	0
323	20241118	141800	321157200	42500	42500	42500	42500	1
324	20241118	141700	321114700	42500	42500	42500	42500	0
325	20241118	141600	321114700	42500	42500	42500	42500	0
326	20241118	141500	321114700	42500	42500	42500	42500	1
327	20241118	141400	321072200	42550	42550	42550	42550	1
328	20241118	141300	321029650	42400	42450	42450	42400	14
329	20241118	141200	320435950	42350	42500	42500	42350	393
330	20241118	141100	303777250	42500	42500	42500	42500	0
331	20241118	141000	303777250	42500	42500	42500	42500	105
332	20241118	140900	299314750	42500	42500	42500	42500	537
333	20241118	140800	276492250	42500	42500	42500	42500	5
334	20241118	140700	276279750	42500	42500	42500	42500	4
335	20241118	140600	276109750	42500	42500	42500	42500	5
336	20241118	140500	275897250	42500	42500	42500	42450	16
337	20241118	140400	275217900	42500	42500	42500	42500	3
338	20241118	140300	275090400	42500	42500	42500	42500	5
339	20241118	140200	274877900	42450	42500	42500	42450	18
340	20241118	140100	274113600	42500	42500	42500	42500	4
341	20241118	140000	273943600	42500	42500	42500	42500	7
342	20241118	135900	273646100	42450	42500	42500	42450	40
343	20241118	135800	271946800	42500	42500	42500	42500	4
344	20241118	135700	271776800	42500	42500	42500	42500	14
345	20241118	135600	271181800	42450	42500	42500	42450	17
346	20241118	135500	270460000	42500	42500	42500	42500	3
347	20241118	135400	270332500	42500	42500	42500	42500	4
348	20241118	135300	270162500	42500	42500	42500	42500	4
349	20241118	135200	269992500	42500	42500	42500	42500	5
350	20241118	135100	269780000	42500	42500	42500	42500	2
351	20241118	135000	269695000	42500	42500	42500	42500	5
352	20241118	134900	269482500	42500	42500	42500	42500	5
353	20241118	134800	269270000	42500	42500	42500	42500	5
354	20241118	134700	269057500	42500	42500	42500	42500	8
355	20241118	134600	268717500	42500	42450	42500	42450	23
356	20241118	134500	267741100	42450	42450	42450	42450	5
357	20241118	134400	267528850	42450	42450	42450	42450	3
358	20241118	134300	267401500	42400	42450	42450	42350	23
359	20241118	134200	266426700	42450	42350	42450	42350	14
360	20241118	134100	265833600	42450	42450	42450	42450	5
361	20241118	134000	265621350	42300	42300	42300	42300	11
362	20241118	133900	265156050	42250	42350	42350	42200	776
363	20241118	133800	232382500	42400	42400	42400	42400	0
364	20241118	133700	232382500	42400	42400	42400	42400	1
365	20241118	133600	232340100	42400	42450	42450	42400	22
366	20241118	133500	231406900	42450	42450	42450	42450	13
367	20241118	133400	230855050	42500	42500	42500	42500	51
368	20241118	133300	228687550	42500	42500	42500	42500	0
369	20241118	133200	228687550	42500	42500	42500	42500	0
370	20241118	133100	228687550	42500	42500	42500	42500	0
371	20241118	133000	228687550	42500	42500	42500	42500	0
372	20241118	132900	228687550	42500	42500	42500	42500	0
373	20241118	132800	228687550	42500	42500	42500	42500	0
374	20241118	132700	228687550	42500	42500	42500	42500	3
375	20241118	132600	228560050	42500	42500	42550	42500	132
376	20241118	132500	222950000	42500	42500	42500	42500	0
377	20241118	132400	222950000	42500	42500	42500	42500	0
378	20241118	132300	222950000	42500	42500	42500	42500	0
379	20241118	132200	222950000	42500	42500	42500	42500	5
380	20241118	132100	222737500	42500	42500	42500	42500	0
381	20241118	132000	222737500	42500	42550	42550	42500	52
382	20241118	131900	220525250	42600	42600	42600	42600	0
383	20241118	131800	220525250	42600	42600	42600	42600	1
384	20241118	131700	220482650	42550	42600	42600	42550	176
385	20241118	131600	212985750	42600	42600	42600	42600	0
386	20241118	131500	212985750	42600	42600	42600	42600	0
387	20241118	131400	212985750	42600	42600	42600	42600	0
388	20241118	131300	212985750	42600	42600	42600	42600	0
389	20241118	131200	212985750	42600	42600	42600	42600	0
390	20241118	131100	212985750	42600	42600	42600	42600	0
391	20241118	131000	212985750	42600	42650	42650	42600	12
392	20241118	130900	212474250	42600	42600	42600	42600	0
393	20241118	130800	212474250	42600	42600	42600	42600	0
394	20241118	130700	212474250	42600	42600	42600	42600	0
395	20241118	130600	212474250	42600	42600	42600	42600	11
396	20241118	130500	212005650	42600	42600	42600	42600	0
397	20241118	130400	212005650	42600	42600	42600	42600	0
398	20241118	130300	212005650	42600	42600	42600	42600	0
399	20241118	130200	212005650	42600	42600	42600	42600	0
400	20241118	130100	212005650	42600	42600	42600	42600	0
401	20241118	130000	212005650	42600	42600	42600	42600	0
402	20241118	125900	212005650	42600	42600	42600	42600	0
403	20241118	125800	212005650	42600	42600	42600	42600	0
404	20241118	125700	212005650	42600	42600	42600	42600	0
405	20241118	125600	212005650	42600	42600	42600	42600	0
406	20241118	125500	212005650	42600	42600	42600	42600	0
407	20241118	125400	212005650	42600	42600	42600	42600	7
408	20241118	125300	211707450	42600	42600	42600	42600	0
409	20241118	125200	211707450	42600	42600	42600	42600	0
410	20241118	125100	211707450	42600	42600	42600	42600	0
411	20241118	125000	211707450	42600	42600	42600	42600	0
412	20241118	124900	211707450	42600	42600	42600	42600	0
413	20241118	124800	211707450	42600	42600	42600	42600	0
414	20241118	124700	211707450	42600	42600	42600	42600	0
415	20241118	124600	211707450	42600	42600	42600	42600	0
416	20241118	124500	211707450	42600	42600	42600	42600	0
417	20241118	124400	211707450	42600	42600	42600	42600	0
418	20241118	124300	211707450	42600	42600	42600	42600	0
419	20241118	124200	211707450	42600	42600	42600	42600	0
420	20241118	124100	211707450	42600	42600	42600	42600	0
421	20241118	124000	211707450	42600	42600	42600	42600	0
422	20241118	123900	211707450	42600	42600	42600	42600	0
423	20241118	123800	211707450	42600	42600	42600	42600	0
424	20241118	123700	211707450	42600	42600	42600	42600	0
425	20241118	123600	211707450	42600	42600	42600	42600	11
426	20241118	123500	211238850	42600	42600	42600	42600	0
427	20241118	123400	211238850	42600	42600	42600	42600	0
428	20241118	123300	211238850	42600	42600	42600	42600	0
429	20241118	123200	211238850	42600	42600	42600	42600	0
430	20241118	123100	211238850	42600	42600	42600	42600	0
431	20241118	123000	211238850	42600	42600	42600	42600	0
432	20241118	122900	211238850	42600	42600	42600	42600	48
433	20241118	122800	209194050	42650	42650	42650	42650	146
434	20241118	122700	202967150	42650	42650	42650	42650	41
435	20241118	122600	201218500	42650	42650	42650	42650	18
436	20241118	122500	200450800	42650	42650	42650	42650	0
437	20241118	122400	200450800	42650	42650	42650	42650	0
438	20241118	122300	200450800	42650	42650	42650	42650	0
439	20241118	122200	200450800	42650	42650	42650	42650	0
440	20241118	122100	200450800	42650	42650	42650	42650	0
441	20241118	122000	200450800	42650	42700	42700	42650	14
442	20241118	121900	199853650	42650	42650	42650	42650	20
443	20241118	121800	199000650	42650	42650	42650	42650	0
444	20241118	121700	199000650	42650	42650	42650	42650	0
445	20241118	121600	199000650	42650	42650	42650	42650	0
446	20241118	121500	199000650	42650	42650	42650	42650	0
447	20241118	121400	199000650	42650	42650	42650	42650	0
448	20241118	121300	199000650	42650	42650	42650	42650	29
449	20241118	121200	197763800	42650	42650	42650	42650	0
450	20241118	121100	197763800	42650	42650	42650	42650	0
451	20241118	121000	197763800	42650	42700	42700	42650	11
452	20241118	120900	197294350	42650	42650	42650	42650	22
453	20241118	120800	196356050	42700	42700	42700	42700	13
454	20241118	120700	195800950	42700	42700	42700	42700	0
455	20241118	120600	195800950	42700	42700	42700	42700	0
456	20241118	120500	195800950	42700	42700	42700	42700	0
457	20241118	120400	195800950	42700	42700	42700	42700	14
458	20241118	120300	195203150	42750	42750	42750	42750	0
459	20241118	120200	195203150	42750	42750	42750	42750	0
460	20241118	120100	195203150	42750	42750	42750	42750	24
461	20241118	120000	194177150	42750	42750	42750	42750	0
462	20241118	115900	194177150	42750	42750	42750	42750	1
463	20241118	115800	194134400	42700	42700	42700	42700	7
464	20241118	115700	193835500	42700	42700	42700	42700	13
465	20241118	115600	193280400	42750	42750	42750	42750	0
466	20241118	115500	193280400	42750	42750	42750	42750	246
467	20241118	115400	182763900	42750	42750	42750	42750	0
468	20241118	115300	182763900	42750	42750	42750	42750	14
469	20241118	115200	182165400	42750	42750	42750	42750	0
470	20241118	115100	182165400	42750	42750	42750	42750	0
471	20241118	115000	182165400	42750	42750	42750	42750	0
472	20241118	114900	182165400	42750	42750	42750	42750	14
473	20241118	114800	181566900	42750	42750	42750	42750	0
474	20241118	114700	181566900	42750	42750	42750	42750	0
475	20241118	114600	181566900	42750	42750	42750	42750	0
476	20241118	114500	181566900	42750	42750	42750	42750	1
477	20241118	114400	181524150	42800	42800	42800	42800	10
478	20241118	114300	181096150	42800	42800	42800	42800	0
479	20241118	114200	181096150	42800	42800	42800	42800	0
480	20241118	114100	181096150	42800	42800	42800	42800	0
481	20241118	114000	181096150	42800	42800	42800	42800	0
482	20241118	113900	181096150	42800	42800	42800	42800	0
483	20241118	113800	181096150	42800	42800	42800	42800	14
484	20241118	113700	180496950	42800	42800	42800	42800	0
485	20241118	113600	180496950	42800	42800	42800	42800	0
486	20241118	113500	180496950	42800	42800	42800	42800	0
487	20241118	113400	180496950	42800	42800	42800	42800	0
488	20241118	113300	180496950	42800	42800	42800	42800	1
489	20241118	113200	180454150	42800	42800	42800	42800	0
490	20241118	113100	180454150	42800	42800	42800	42800	11
491	20241118	113000	179983350	42800	42800	42800	42800	0
492	20241118	112900	179983350	42800	42800	42800	42800	0
493	20241118	112800	179983350	42800	42800	42800	42800	0
494	20241118	112700	179983350	42800	42800	42800	42800	0
495	20241118	112600	179983350	42800	42800	42800	42800	3
496	20241118	112500	179854950	42800	42800	42800	42800	1
497	20241118	112400	179812150	42800	42800	42800	42800	1
498	20241118	112300	179769350	42850	42850	42850	42850	0
499	20241118	112200	179769350	42850	42850	42850	42850	0
500	20241118	112100	179769350	42850	42850	42850	42850	0
501	20241118	112000	179769350	42850	42850	42850	42850	0
502	20241118	111900	179769350	42850	42850	42850	42850	2
503	20241118	111800	179683650	42800	42800	42800	42800	0
504	20241118	111700	179683650	42800	42800	42800	42800	12
505	20241118	111600	179170050	42850	42850	42850	42850	1
506	20241118	111500	179127200	42800	42750	42800	42750	215
507	20241118	111400	169932350	42750	42750	42750	42750	13
508	20241118	111300	169376600	42800	42800	42800	42800	100
509	20241118	111200	165096600	42750	42750	42750	42750	0
510	20241118	111100	165096600	42750	42750	42750	42750	14
511	20241118	111000	164498100	42800	42800	42800	42750	13
512	20241118	110900	163942000	42750	42750	42750	42750	0
513	20241118	110800	163942000	42750	42750	42750	42750	14
514	20241118	110700	163343500	42800	42800	42800	42800	0
515	20241118	110600	163343500	42800	42800	42800	42800	0
516	20241118	110500	163343500	42800	42800	42800	42800	0
517	20241118	110400	163343500	42800	42800	42800	42800	18
518	20241118	110300	162573100	42850	42850	42850	42850	0
519	20241118	110200	162573100	42850	42850	42850	42850	0
520	20241118	110100	162573100	42850	42850	42850	42850	1
521	20241118	110000	162530250	42800	42800	42800	42800	12
522	20241118	105900	162016650	42800	42800	42800	42800	14
523	20241118	105800	161417450	42850	42850	42850	42850	0
524	20241118	105700	161417450	42850	42850	42850	42850	0
525	20241118	105600	161417450	42850	42850	42850	42850	0
526	20241118	105500	161417450	42850	42850	42850	42850	1
527	20241118	105400	161374600	42800	42850	42850	42800	26
528	20241118	105300	160260650	42800	42800	42800	42800	2
529	20241118	105200	160175050	42800	42800	42800	42800	0
530	20241118	105100	160175050	42800	42800	42800	42800	13
531	20241118	105000	159618650	42800	42800	42800	42800	0
532	20241118	104900	159618650	42800	42800	42800	42800	0
533	20241118	104800	159618650	42800	42800	42800	42800	0
534	20241118	104700	159618650	42800	42800	42800	42800	0
535	20241118	104600	159618650	42800	42800	42800	42800	0
536	20241118	104500	159618650	42800	42800	42800	42800	15
537	20241118	104400	158976650	42850	42850	42850	42850	2
538	20241118	104300	158890950	42900	42900	42900	42900	15
539	20241118	104200	158247450	42850	42850	42850	42850	172
540	20241118	104100	150877250	42850	42850	42850	42850	0
541	20241118	104000	150877250	42850	42850	42850	42850	0
542	20241118	103900	150877250	42850	42850	42850	42850	0
543	20241118	103800	150877250	42850	42850	42850	42850	5
544	20241118	103700	150663000	42850	42850	42850	42850	68
545	20241118	103600	147749200	42800	42800	42800	42800	13
546	20241118	103500	147192800	42800	42800	42800	42800	0
547	20241118	103400	147192800	42800	42800	42800	42800	19
548	20241118	103300	146379600	42800	42800	42800	42800	44
549	20241118	103200	144496400	42800	42800	42800	42800	13
550	20241118	103100	143940000	42800	42800	42800	42800	0
551	20241118	103000	143940000	42800	42800	42800	42800	14
552	20241118	102900	143340800	42800	42800	42800	42800	0
553	20241118	102800	143340800	42800	42800	42800	42800	34
554	20241118	102700	141885600	42800	42800	42800	42800	0
555	20241118	102600	141885600	42800	42800	42800	42800	0
556	20241118	102500	141885600	42800	42850	42850	42800	15
557	20241118	102400	141243550	42850	42850	42850	42850	0
558	20241118	102300	141243550	42850	42850	42850	42850	1
559	20241118	102200	141200700	42800	42800	42800	42800	13
560	20241118	102100	140644300	42800	42800	42800	42800	159
561	20241118	102000	133839100	42800	42800	42800	42800	40
562	20241118	101900	132127100	42800	42800	42800	42800	12
563	20241118	101800	131613500	42800	42800	42800	42800	0
564	20241118	101700	131613500	42800	42800	42800	42800	11
565	20241118	101600	131142700	42800	42800	42800	42800	12
566	20241118	101500	130629100	42950	42950	42950	42950	0
567	20241118	101400	130629100	42950	42950	42950	42950	0
568	20241118	101300	130629100	42950	42950	42950	42950	0
569	20241118	101200	130629100	42950	42950	42950	42950	0
570	20241118	101100	130629100	42950	42950	42950	42950	0
571	20241118	101000	130629100	42950	42850	42950	42800	64
572	20241118	100900	127886000	42800	42800	42800	42800	37
573	20241118	100800	126302400	42800	42800	42800	42800	0
574	20241118	100700	126302400	42800	42800	42800	42800	11
575	20241118	100600	125831600	42800	42800	42800	42800	12
576	20241118	100500	125318000	42800	42800	42800	42800	0
577	20241118	100400	125318000	42800	42850	42850	42800	12
578	20241118	100300	124804350	42900	42900	42900	42900	0
579	20241118	100200	124804350	42900	42900	42900	42900	0
580	20241118	100100	124804350	42900	42900	42900	42900	1
581	20241118	100000	124761450	42800	42800	42800	42800	58
582	20241118	095900	122279050	42800	42800	42800	42800	4
583	20241118	095800	122107850	42800	42800	42800	42800	46
584	20241118	095700	120139050	42800	42800	42800	42800	11
585	20241118	095600	119668250	42950	42950	42950	42950	0
586	20241118	095500	119668250	42950	42950	42950	42950	0
587	20241118	095400	119668250	42950	42950	42950	42950	0
588	20241118	095300	119668250	42950	42950	42950	42950	0
589	20241118	095200	119668250	42950	42800	42950	42800	39
590	20241118	095100	117998200	42800	42800	42800	42750	13
591	20241118	095000	117442350	42800	42800	42800	42800	2
592	20241118	094900	117356750	42650	42800	42800	42600	83
593	20241118	094800	113819000	42800	42650	42800	42650	44
594	20241118	094700	111942100	42650	42700	42700	42650	7
595	20241118	094600	111643450	42650	42650	42650	42650	13
596	20241118	094500	111089000	42600	42600	42600	42600	21
597	20241118	094400	110194400	42700	42700	42700	42700	0
598	20241118	094300	110194400	42700	42700	42700	42700	0
599	20241118	094200	110194400	42700	42700	42700	42700	0
600	20241118	094100	110194400	42700	42700	42700	42700	66
601	20241118	094000	107376200	42700	42700	42700	42700	0
602	20241118	093900	107376200	42700	42700	42700	42700	40
603	20241118	093800	105668200	42550	42700	42750	42550	1551
604	20241118	093700	39583900	42600	42700	42700	42600	13
605	20241118	093600	39029900	42750	42750	42750	42750	1
606	20241118	093500	38987150	42750	42750	42750	42750	0
607	20241118	093400	38987150	42750	42750	42750	42750	0
608	20241118	093300	38987150	42750	42700	42750	42700	2
609	20241118	093200	38901700	42700	42700	42700	42700	43
610	20241118	093100	37065600	42600	42750	42750	42600	87
611	20241118	093000	33356300	42800	42800	42800	42800	0
612	20241118	092900	33356300	42800	42800	42800	42800	9
613	20241118	092800	32971100	42850	42850	42850	42850	3
614	20241118	092700	32842550	42950	43000	43000	42950	21
615	20241118	092600	31940250	43000	43050	43050	43000	8
616	20241118	092500	31596200	43050	43100	43100	43050	74
617	20241118	092400	28410300	43100	43100	43100	43100	6
618	20241118	092300	28151700	43050	43100	43100	43050	11
619	20241118	092200	27677950	43100	43100	43100	43100	6
620	20241118	092100	27419350	43100	43100	43100	43100	7
621	20241118	092000	27117650	43100	43150	43150	43100	5
622	20241118	091900	26902100	43150	43150	43150	43150	4
623	20241118	091800	26729500	43150	43150	43150	43150	7
624	20241118	091700	26427450	43150	43150	43150	43150	122
625	20241118	091600	21163150	43150	43150	43150	43100	12
626	20241118	091500	20645450	43150	43050	43150	43050	24
627	20241118	091400	19611800	43050	43100	43100	43050	5
628	20241118	091300	19396450	43150	43200	43200	43150	102
629	20241118	091200	14994900	43200	43200	43200	43200	6
630	20241118	091100	14735700	43150	43100	43150	43100	37
631	20241118	091000	13139700	43050	43050	43100	43000	51
632	20241118	090900	10942200	43100	43100	43150	43100	38
633	20241118	090800	9304250	43050	43050	43050	43050	33
634	20241118	090700	7883600	43050	42950	43050	42950	93
635	20241118	090600	3883300	42900	42900	42900	42900	13
636	20241118	090500	3325600	42850	42850	42850	42850	9
637	20241118	090400	2939950	42850	42850	42850	42850	3
638	20241118	090300	2811400	42800	42750	42800	42750	9
639	20241118	090200	2426450	42700	42600	42700	42600	8
640	20241118	090100	2085150	42550	42650	42650	42550	5
641	20241118	090000	1872150	42450	42600	42600	42450	44