KissMeData/100120/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	200400	314255900	22650	22650	22650	22650	51
3	20241112	200300	314255900	22650	22650	22650	22650	0
4	20241112	200200	314255900	22650	22650	22650	22650	0
5	20241112	200100	314255900	22650	22650	22650	22650	0
6	20241112	200000	314255900	22650	22650	22650	22650	0
7	20241112	195900	314255900	22650	22650	22650	22650	0
8	20241112	195800	314255900	22650	22650	22650	22650	0
9	20241112	195700	314255900	22650	22650	22650	22650	0
10	20241112	195600	314255900	22650	22650	22650	22650	0
11	20241112	195500	314255900	22650	22650	22650	22650	0
12	20241112	195400	314255900	22650	22650	22650	22650	0
13	20241112	195300	314255900	22650	22650	22650	22650	0
14	20241112	195200	314255900	22650	22650	22650	22650	0
15	20241112	195100	314255900	22650	22650	22650	22650	0
16	20241112	195000	314255900	22650	22650	22650	22650	0
17	20241112	194900	314255900	22650	22650	22650	22650	0
18	20241112	194800	314255900	22650	22650	22650	22650	0
19	20241112	194700	314255900	22650	22650	22650	22650	0
20	20241112	194600	314255900	22650	22650	22650	22650	0
21	20241112	194500	314255900	22650	22650	22650	22650	0
22	20241112	194400	314255900	22650	22650	22650	22650	0
23	20241112	194300	314255900	22650	22650	22650	22650	0
24	20241112	194200	314255900	22650	22650	22650	22650	0
25	20241112	194100	314255900	22650	22650	22650	22650	0
26	20241112	194000	314255900	22650	22650	22650	22650	0
27	20241112	193900	314255900	22650	22650	22650	22650	0
28	20241112	193800	314255900	22650	22650	22650	22650	0
29	20241112	193700	314255900	22650	22650	22650	22650	0
30	20241112	193600	314255900	22650	22650	22650	22650	0
31	20241112	193500	314255900	22650	22650	22650	22650	0
32	20241112	193400	314255900	22650	22650	22650	22650	51
33	20241112	193300	314255900	22650	22650	22650	22650	0
34	20241112	193200	314255900	22650	22650	22650	22650	0
35	20241112	193100	314255900	22650	22650	22650	22650	0
36	20241112	193000	314255900	22650	22650	22650	22650	0
37	20241112	192900	314255900	22650	22650	22650	22650	0
38	20241112	192800	314255900	22650	22650	22650	22650	0
39	20241112	192700	314255900	22650	22650	22650	22650	0
40	20241112	192600	314255900	22650	22650	22650	22650	0
41	20241112	192500	314255900	22650	22650	22650	22650	0
42	20241112	192400	314255900	22650	22650	22650	22650	0
43	20241112	192300	314255900	22650	22650	22650	22650	0
44	20241112	192200	314255900	22650	22650	22650	22650	0
45	20241112	192100	314255900	22650	22650	22650	22650	0
46	20241112	192000	314255900	22650	22650	22650	22650	0
47	20241112	191900	314255900	22650	22650	22650	22650	0
48	20241112	191800	314255900	22650	22650	22650	22650	0
49	20241112	191700	314255900	22650	22650	22650	22650	0
50	20241112	191600	314255900	22650	22650	22650	22650	0
51	20241112	191500	314255900	22650	22650	22650	22650	0
52	20241112	191400	314255900	22650	22650	22650	22650	0
53	20241112	191300	314255900	22650	22650	22650	22650	0
54	20241112	191200	314255900	22650	22650	22650	22650	0
55	20241112	191100	314255900	22650	22650	22650	22650	0
56	20241112	191000	314255900	22650	22650	22650	22650	0
57	20241112	190900	314255900	22650	22650	22650	22650	0
58	20241112	190800	314255900	22650	22650	22650	22650	0
59	20241112	190700	314255900	22650	22650	22650	22650	0
60	20241112	190600	314255900	22650	22650	22650	22650	0
61	20241112	190500	314255900	22650	22650	22650	22650	0
62	20241112	190400	314255900	22650	22650	22650	22650	51
63	20241112	190300	314255900	22650	22650	22650	22650	0
64	20241112	190200	314255900	22650	22650	22650	22650	0
65	20241112	190100	314255900	22650	22650	22650	22650	0
66	20241112	190000	314255900	22650	22650	22650	22650	0
67	20241112	185900	314255900	22650	22650	22650	22650	0
68	20241112	185800	314255900	22650	22650	22650	22650	0
69	20241112	185700	314255900	22650	22650	22650	22650	0
70	20241112	185600	314255900	22650	22650	22650	22650	0
71	20241112	185500	314255900	22650	22650	22650	22650	0
72	20241112	185400	314255900	22650	22650	22650	22650	0
73	20241112	185300	314255900	22650	22650	22650	22650	0
74	20241112	185200	314255900	22650	22650	22650	22650	0
75	20241112	185100	314255900	22650	22650	22650	22650	0
76	20241112	185000	314255900	22650	22650	22650	22650	0
77	20241112	184900	314255900	22650	22650	22650	22650	0
78	20241112	184800	314255900	22650	22650	22650	22650	0
79	20241112	184700	314255900	22650	22650	22650	22650	0
80	20241112	184600	314255900	22650	22650	22650	22650	0
81	20241112	184500	314255900	22650	22650	22650	22650	0
82	20241112	184400	314255900	22650	22650	22650	22650	0
83	20241112	184300	314255900	22650	22650	22650	22650	0
84	20241112	184200	314255900	22650	22650	22650	22650	0
85	20241112	184100	314255900	22650	22650	22650	22650	0
86	20241112	184000	314255900	22650	22650	22650	22650	0
87	20241112	183900	314255900	22650	22650	22650	22650	0
88	20241112	183800	314255900	22650	22650	22650	22650	0
89	20241112	183700	314255900	22650	22650	22650	22650	0
90	20241112	183600	314255900	22650	22650	22650	22650	0
91	20241112	183500	314255900	22650	22650	22650	22650	0
92	20241112	183400	314255900	22650	22650	22650	22650	51
93	20241112	183300	314255900	22650	22650	22650	22650	0
94	20241112	183200	314255900	22650	22650	22650	22650	0
95	20241112	183100	314255900	22650	22650	22650	22650	0
96	20241112	183000	314255900	22650	22650	22650	22650	0
97	20241112	182900	314255900	22650	22650	22650	22650	0
98	20241112	182800	314255900	22650	22650	22650	22650	0
99	20241112	182700	314255900	22650	22650	22650	22650	0
100	20241112	182600	314255900	22650	22650	22650	22650	0
101	20241112	182500	314255900	22650	22650	22650	22650	0
102	20241112	182400	314255900	22650	22650	22650	22650	0
103	20241112	182300	314255900	22650	22650	22650	22650	0
104	20241112	182200	314255900	22650	22650	22650	22650	0
105	20241112	182100	314255900	22650	22650	22650	22650	0
106	20241112	182000	314255900	22650	22650	22650	22650	0
107	20241112	181900	314255900	22650	22650	22650	22650	0
108	20241112	181800	314255900	22650	22650	22650	22650	0
109	20241112	181700	314255900	22650	22650	22650	22650	0
110	20241112	181600	314255900	22650	22650	22650	22650	0
111	20241112	181500	314255900	22650	22650	22650	22650	0
112	20241112	181400	314255900	22650	22650	22650	22650	0
113	20241112	181300	314255900	22650	22650	22650	22650	0
114	20241112	181200	314255900	22650	22650	22650	22650	0
115	20241112	181100	314255900	22650	22650	22650	22650	0
116	20241112	181000	314255900	22650	22650	22650	22650	0
117	20241112	180900	314255900	22650	22650	22650	22650	0
118	20241112	180800	314255900	22650	22650	22650	22650	0
119	20241112	180700	314255900	22650	22650	22650	22650	0
120	20241112	180600	314255900	22650	22650	22650	22650	0
121	20241112	180500	314255900	22650	22650	22650	22650	0
122	20241112	180400	314255900	22650	22650	22650	22650	51
123	20241112	180300	314255900	22650	22650	22650	22650	0
124	20241112	180200	314255900	22650	22650	22650	22650	0
125	20241112	180100	314255900	22650	22650	22650	22650	0
126	20241112	180000	314255900	22650	22650	22650	22650	0
127	20241112	175900	314255900	22650	22650	22650	22650	0
128	20241112	175800	314255900	22650	22650	22650	22650	0
129	20241112	175700	314255900	22650	22650	22650	22650	0
130	20241112	175600	314255900	22650	22650	22650	22650	0
131	20241112	175500	314255900	22650	22650	22650	22650	0
132	20241112	175400	314255900	22650	22650	22650	22650	0
133	20241112	175300	314255900	22650	22650	22650	22650	0
134	20241112	175200	314255900	22650	22650	22650	22650	0
135	20241112	175100	314255900	22650	22650	22650	22650	0
136	20241112	175000	314255900	22650	22650	22650	22650	0
137	20241112	174900	314255900	22650	22650	22650	22650	0
138	20241112	174800	314255900	22650	22650	22650	22650	0
139	20241112	174700	314255900	22650	22650	22650	22650	0
140	20241112	174600	314255900	22650	22650	22650	22650	0
141	20241112	174500	314255900	22650	22650	22650	22650	0
142	20241112	174400	314255900	22650	22650	22650	22650	0
143	20241112	174300	314255900	22650	22650	22650	22650	0
144	20241112	174200	314255900	22650	22650	22650	22650	0
145	20241112	174100	314255900	22650	22650	22650	22650	0
146	20241112	174000	314255900	22650	22650	22650	22650	0
147	20241112	173900	314255900	22650	22650	22650	22650	0
148	20241112	173800	314255900	22650	22650	22650	22650	0
149	20241112	173700	314255900	22650	22650	22650	22650	0
150	20241112	173600	314255900	22650	22650	22650	22650	0
151	20241112	173500	314255900	22650	22650	22650	22650	0
152	20241112	173400	314255900	22650	22650	22650	22650	51
153	20241112	173300	314255900	22650	22650	22650	22650	0
154	20241112	173200	314255900	22650	22650	22650	22650	0
155	20241112	173100	314255900	22650	22650	22650	22650	0
156	20241112	173000	314255900	22650	22650	22650	22650	0
157	20241112	172900	314255900	22650	22650	22650	22650	0
158	20241112	172800	314255900	22650	22650	22650	22650	0
159	20241112	172700	314255900	22650	22650	22650	22650	0
160	20241112	172600	314255900	22650	22650	22650	22650	0
161	20241112	172500	314255900	22650	22650	22650	22650	0
162	20241112	172400	314255900	22650	22650	22650	22650	0
163	20241112	172300	314255900	22650	22650	22650	22650	0
164	20241112	172200	314255900	22650	22650	22650	22650	0
165	20241112	172100	314255900	22650	22650	22650	22650	0
166	20241112	172000	314255900	22650	22650	22650	22650	0
167	20241112	171900	314255900	22650	22650	22650	22650	0
168	20241112	171800	314255900	22650	22650	22650	22650	0
169	20241112	171700	314255900	22650	22650	22650	22650	0
170	20241112	171600	314255900	22650	22650	22650	22650	0
171	20241112	171500	314255900	22650	22650	22650	22650	0
172	20241112	171400	314255900	22650	22650	22650	22650	0
173	20241112	171300	314255900	22650	22650	22650	22650	0
174	20241112	171200	314255900	22650	22650	22650	22650	0
175	20241112	171100	314255900	22650	22650	22650	22650	0
176	20241112	171000	314255900	22650	22650	22650	22650	0
177	20241112	170900	314255900	22650	22650	22650	22650	0
178	20241112	170800	314255900	22650	22650	22650	22650	0
179	20241112	170700	314255900	22650	22650	22650	22650	0
180	20241112	170600	314255900	22650	22650	22650	22650	0
181	20241112	170500	314255900	22650	22650	22650	22650	0
182	20241112	170400	314255900	22650	22650	22650	22650	51
183	20241112	170300	314255900	22650	22650	22650	22650	0
184	20241112	170200	314255900	22650	22650	22650	22650	0
185	20241112	170100	314255900	22650	22650	22650	22650	0
186	20241112	170000	314255900	22650	22650	22650	22650	0
187	20241112	165900	314255900	22650	22650	22650	22650	0
188	20241112	165800	314255900	22650	22650	22650	22650	0
189	20241112	165700	314255900	22650	22650	22650	22650	0
190	20241112	165600	314255900	22650	22650	22650	22650	0
191	20241112	165500	314255900	22650	22650	22650	22650	0
192	20241112	165400	314255900	22650	22650	22650	22650	0
193	20241112	165300	314255900	22650	22650	22650	22650	0
194	20241112	165200	314255900	22650	22650	22650	22650	0
195	20241112	165100	314255900	22650	22650	22650	22650	0
196	20241112	165000	314255900	22650	22650	22650	22650	0
197	20241112	164900	314255900	22650	22650	22650	22650	0
198	20241112	164800	314255900	22650	22650	22650	22650	0
199	20241112	164700	314255900	22650	22650	22650	22650	0
200	20241112	164600	314255900	22650	22650	22650	22650	0
201	20241112	164500	314255900	22650	22650	22650	22650	0
202	20241112	164400	314255900	22650	22650	22650	22650	0
203	20241112	164300	314255900	22650	22650	22650	22650	0
204	20241112	164200	314255900	22650	22650	22650	22650	0
205	20241112	164100	314255900	22650	22650	22650	22650	0
206	20241112	164000	314255900	22650	22650	22650	22650	0
207	20241112	163900	314255900	22650	22650	22650	22650	0
208	20241112	163800	314255900	22650	22650	22650	22650	0
209	20241112	163700	314255900	22650	22650	22650	22650	0
210	20241112	163600	314255900	22650	22650	22650	22650	0
211	20241112	163500	314255900	22650	22650	22650	22650	0
212	20241112	163400	314255900	22650	22650	22650	22650	51
213	20241112	163300	314255900	22650	22650	22650	22650	0
214	20241112	163200	314255900	22650	22650	22650	22650	0
215	20241112	163100	314255900	22650	22650	22650	22650	0
216	20241112	163000	314255900	22650	22650	22650	22650	0
217	20241112	162900	314255900	22650	22650	22650	22650	0
218	20241112	162800	314255900	22650	22650	22650	22650	0
219	20241112	162700	314255900	22650	22650	22650	22650	0
220	20241112	162600	314255900	22650	22650	22650	22650	0
221	20241112	162500	314255900	22650	22650	22650	22650	0
222	20241112	162400	314255900	22650	22650	22650	22650	0
223	20241112	162300	314255900	22650	22650	22650	22650	0
224	20241112	162200	314255900	22650	22650	22650	22650	0
225	20241112	162100	314255900	22650	22650	22650	22650	0
226	20241112	162000	314255900	22650	22650	22650	22650	0
227	20241112	161900	314255900	22650	22650	22650	22650	0
228	20241112	161800	314255900	22650	22650	22650	22650	0
229	20241112	161700	314255900	22650	22650	22650	22650	0
230	20241112	161600	314255900	22650	22650	22650	22650	0
231	20241112	161500	314255900	22650	22650	22650	22650	0
232	20241112	161400	314255900	22650	22650	22650	22650	0
233	20241112	161300	314255900	22650	22650	22650	22650	0
234	20241112	161200	314255900	22650	22650	22650	22650	0
235	20241112	161100	314255900	22650	22650	22650	22650	0
236	20241112	161000	314255900	22650	22650	22650	22650	0
237	20241112	160900	314255900	22650	22650	22650	22650	0
238	20241112	160800	314255900	22650	22650	22650	22650	0
239	20241112	160700	314255900	22650	22650	22650	22650	0
240	20241112	160600	314255900	22650	22650	22650	22650	0
241	20241112	160500	314255900	22650	22650	22650	22650	0
242	20241112	160400	314255900	22650	22650	22650	22650	51
243	20241112	160300	314255900	22650	22650	22650	22650	0
244	20241112	160200	314255900	22650	22650	22650	22650	0
245	20241112	160100	314255900	22650	22650	22650	22650	0
246	20241112	160000	314255900	22650	22650	22650	22650	0
247	20241112	155900	314255900	22650	22650	22650	22650	0
248	20241112	155800	314255900	22650	22650	22650	22650	0
249	20241112	155700	314255900	22650	22650	22650	22650	0
250	20241112	155600	314255900	22650	22650	22650	22650	0
251	20241112	155500	314255900	22650	22650	22650	22650	0
252	20241112	155400	314255900	22650	22650	22650	22650	0
253	20241112	155300	314255900	22650	22650	22650	22650	0
254	20241112	155200	314255900	22650	22650	22650	22650	0
255	20241112	155100	314255900	22650	22650	22650	22650	0
256	20241112	155000	314255900	22650	22650	22650	22650	0
257	20241112	154900	314255900	22650	22650	22650	22650	0
258	20241112	154800	314255900	22650	22650	22650	22650	0
259	20241112	154700	314255900	22650	22650	22650	22650	0
260	20241112	154600	314255900	22650	22650	22650	22650	0
261	20241112	154500	314255900	22650	22650	22650	22650	0
262	20241112	154400	314255900	22650	22650	22650	22650	0
263	20241112	154300	314255900	22650	22650	22650	22650	0
264	20241112	154200	314255900	22650	22650	22650	22650	0
265	20241112	154100	314255900	22650	22650	22650	22650	0
266	20241112	154000	314255900	22650	22650	22650	22650	0
267	20241112	153900	314255900	22650	22650	22650	22650	0
268	20241112	153800	314255900	22650	22650	22650	22650	0
269	20241112	153700	314255900	22650	22650	22650	22650	0
270	20241112	153600	314255900	22650	22650	22650	22650	0
271	20241112	153500	314255900	22650	22650	22650	22650	0
272	20241112	153400	314255900	22650	22650	22650	22650	51
273	20241112	153300	314255900	22650	22650	22650	22650	0
274	20241112	153200	314255900	22650	22650	22650	22650	0
275	20241112	153100	314255900	22650	22650	22650	22650	0
276	20241112	153000	314255900	22650	22650	22650	22650	51
277	20241112	152900	313100750	22500	22500	22500	22500	0
278	20241112	152800	313100750	22500	22500	22500	22500	0
279	20241112	152700	313100750	22500	22500	22500	22500	0
280	20241112	152600	313100750	22500	22500	22500	22500	0
281	20241112	152500	313100750	22500	22500	22500	22500	0
282	20241112	152400	313100750	22500	22500	22500	22500	0
283	20241112	152300	313100750	22500	22500	22500	22500	0
284	20241112	152200	313100750	22500	22500	22500	22500	0
285	20241112	152100	313100750	22500	22500	22500	22500	0
286	20241112	152000	313100750	22500	22500	22500	22500	0
287	20241112	151900	313100750	22500	22550	22600	22500	79
288	20241112	151800	311322350	22550	22550	22550	22550	0
289	20241112	151700	311322350	22550	22550	22550	22550	45
290	20241112	151600	310307600	22550	22550	22550	22550	0
291	20241112	151500	310307600	22550	22550	22550	22550	20
292	20241112	151400	309856600	22600	22600	22600	22600	0
293	20241112	151300	309856600	22600	22600	22600	22600	1
294	20241112	151200	309834000	22550	22550	22550	22550	37
295	20241112	151100	308999650	22550	22550	22550	22550	0
296	20241112	151000	308999650	22550	22550	22550	22550	1
297	20241112	150900	308977100	22550	22550	22550	22550	0
298	20241112	150800	308977100	22550	22550	22550	22550	0
299	20241112	150700	308977100	22550	22550	22550	22550	9
300	20241112	150600	308774150	22600	22600	22600	22600	0
301	20241112	150500	308774150	22600	22600	22600	22600	0
302	20241112	150400	308774150	22600	22600	22600	22600	0
303	20241112	150300	308774150	22600	22600	22600	22600	48
304	20241112	150200	307689350	22600	22600	22600	22600	2
305	20241112	150100	307644150	22600	22600	22600	22600	0
306	20241112	150000	307644150	22600	22600	22600	22600	121
307	20241112	145900	304909550	22600	22600	22600	22600	2
308	20241112	145800	304864350	22550	22600	22600	22550	7
309	20241112	145700	304706400	22500	22500	22500	22500	2
310	20241112	145600	304661400	22500	22550	22550	22500	69
311	20241112	145500	303105500	22550	22550	22550	22550	2
312	20241112	145400	303060400	22550	22550	22550	22550	2
313	20241112	145300	303015300	22550	22550	22550	22550	39
314	20241112	145200	302135850	22500	22550	22550	22500	3
315	20241112	145100	302068250	22550	22550	22550	22550	2
316	20241112	145000	302023150	22600	22600	22600	22600	2
317	20241112	144900	301977950	22600	22600	22600	22600	2
318	20241112	144800	301932750	22600	22600	22600	22600	2
319	20241112	144700	301887550	22600	22600	22600	22600	2
320	20241112	144600	301842350	22600	22600	22600	22600	2
321	20241112	144500	301797150	22600	22600	22600	22600	2
322	20241112	144400	301751950	22450	22650	22650	22450	209
323	20241112	144300	297059100	22500	22500	22500	22500	48
324	20241112	144200	295979100	22500	22500	22500	22500	2
325	20241112	144100	295934100	22600	22600	22600	22600	2
326	20241112	144000	295888900	22500	22650	22650	22500	11
327	20241112	143900	295641100	22500	22650	22650	22500	50
328	20241112	143800	294515800	22650	22650	22650	22650	2
329	20241112	143700	294470500	22650	22650	22650	22650	2
330	20241112	143600	294425200	22650	22650	22650	22650	2
331	20241112	143500	294379900	22650	22650	22650	22650	2
332	20241112	143400	294334600	22650	22650	22650	22650	2
333	20241112	143300	294289300	22650	22650	22650	22650	2
334	20241112	143200	294244000	22650	22650	22650	22650	2
335	20241112	143100	294198700	22650	22650	22650	22650	2
336	20241112	143000	294153400	22650	22650	22650	22650	2
337	20241112	142900	294108100	22650	22650	22650	22650	25
338	20241112	142800	293541850	22650	22650	22650	22650	4
339	20241112	142700	293451250	22650	22650	22650	22650	2
340	20241112	142600	293405950	22600	22600	22600	22600	2
341	20241112	142500	293360750	22650	22650	22650	22650	2
342	20241112	142400	293315450	22650	22650	22650	22650	2
343	20241112	142300	293270150	22650	22650	22650	22650	2
344	20241112	142200	293224850	22650	22650	22650	22650	2
345	20241112	142100	293179550	22650	22650	22650	22650	2
346	20241112	142000	293134250	22650	22500	22650	22500	5
347	20241112	141900	293021450	22650	22650	22650	22650	2
348	20241112	141800	292976150	22650	22650	22650	22650	2
349	20241112	141700	292930850	22650	22650	22650	22650	2
350	20241112	141600	292885550	22650	22650	22650	22650	2
351	20241112	141500	292840250	22650	22700	22700	22650	11
352	20241112	141400	292590700	22700	22700	22700	22700	2
353	20241112	141300	292545300	22700	22600	22700	22600	3
354	20241112	141200	292477300	22650	22650	22650	22650	2
355	20241112	141100	292432000	22650	22650	22650	22650	2
356	20241112	141000	292386700	22650	22650	22650	22650	2
357	20241112	140900	292341400	22600	22600	22600	22600	2
358	20241112	140800	292296200	22600	22600	22600	22600	2
359	20241112	140700	292251000	22600	22600	22600	22600	2
360	20241112	140600	292205800	22600	22600	22600	22600	2
361	20241112	140500	292160600	22600	22600	22600	22600	2
362	20241112	140400	292115400	22600	22600	22600	22600	2
363	20241112	140300	292070200	22600	22600	22600	22600	2
364	20241112	140200	292025000	22600	22600	22600	22600	2
365	20241112	140100	291979800	22600	22600	22600	22600	2
366	20241112	140000	291934600	22600	22600	22600	22600	2
367	20241112	135900	291889400	22600	22600	22600	22600	2
368	20241112	135800	291844200	22600	22600	22600	22600	2
369	20241112	135700	291799000	22650	22650	22650	22650	5
370	20241112	135600	291685750	22650	22650	22650	22650	2
371	20241112	135500	291640450	22650	22650	22650	22650	2
372	20241112	135400	291595150	22650	22650	22650	22650	2
373	20241112	135300	291549850	22650	22650	22650	22650	2
374	20241112	135200	291504550	22650	22650	22650	22650	2
375	20241112	135100	291459250	22650	22650	22650	22650	19
376	20241112	135000	291028900	22650	22650	22650	22650	2
377	20241112	134900	290983600	22650	22650	22650	22650	2
378	20241112	134800	290938300	22650	22650	22650	22650	5
379	20241112	134700	290825050	22650	22650	22650	22650	2
380	20241112	134600	290779750	22650	22650	22650	22650	2
381	20241112	134500	290734450	22650	22650	22650	22650	2
382	20241112	134400	290689150	22650	22650	22650	22650	2
383	20241112	134300	290643850	22650	22650	22650	22650	2
384	20241112	134200	290598550	22650	22650	22650	22650	4
385	20241112	134100	290507950	22650	22600	22650	22600	7
386	20241112	134000	290349500	22650	22450	22650	22450	4
387	20241112	133900	290259300	22650	22500	22650	22450	7
388	20241112	133800	290101250	22500	22500	22650	22500	7
389	20241112	133700	289943450	22500	22500	22650	22500	6
390	20241112	133600	289808150	22500	22500	22650	22500	6
391	20241112	133500	289672850	22500	22500	22650	22500	6
392	20241112	133400	289537550	22500	22500	22650	22500	13
393	20241112	133300	289244750	22500	22700	22700	22500	4
394	20241112	133200	289154350	22700	22700	22700	22700	2
395	20241112	133100	289108950	22650	22650	22650	22650	2
396	20241112	133000	289063650	22700	22700	22700	22700	2
397	20241112	132900	289018250	22700	22700	22700	22700	2
398	20241112	132800	288972850	22700	22700	22700	22700	2
399	20241112	132700	288927450	22700	22700	22700	22700	2
400	20241112	132600	288882050	22700	22700	22700	22700	5
401	20241112	132500	288768550	22750	22750	22750	22750	2
402	20241112	132400	288723050	22700	22750	22750	22700	19
403	20241112	132300	288291650	22700	22750	22750	22700	18
404	20241112	132200	287882950	22700	22700	22700	22700	33
405	20241112	132100	287133850	22700	22700	22700	22700	54
406	20241112	132000	285908050	22700	22650	22700	22650	19
407	20241112	131900	285477600	22650	22650	22650	22650	2
408	20241112	131800	285432300	22650	22650	22650	22650	22
409	20241112	131700	284934000	22650	22650	22650	22650	2
410	20241112	131600	284888700	22650	22650	22650	22650	2
411	20241112	131500	284843400	22650	22650	22650	22650	2
412	20241112	131400	284798100	22650	22650	22650	22650	2
413	20241112	131300	284752800	22650	22650	22650	22650	2
414	20241112	131200	284707500	22650	22650	22650	22650	2
415	20241112	131100	284662200	22650	22650	22650	22650	4
416	20241112	131000	284571600	22600	22600	22600	22600	48
417	20241112	130900	283486800	22600	22600	22600	22600	144
418	20241112	130800	280232400	22600	22600	22600	22600	6
419	20241112	130700	280096800	22600	22600	22600	22600	3
420	20241112	130600	280029000	22600	22600	22600	22600	2
421	20241112	130500	279983800	22500	22500	22500	22500	42
422	20241112	130400	279038800	22500	22500	22500	22500	2
423	20241112	130300	278993800	22500	22500	22500	22500	2
424	20241112	130200	278948800	22500	22500	22500	22500	2
425	20241112	130100	278903800	22500	22500	22500	22500	2
426	20241112	130000	278858800	22500	22400	22500	22400	3
427	20241112	125900	278791400	22500	22500	22500	22500	2
428	20241112	125800	278746400	22500	22500	22500	22500	2
429	20241112	125700	278701400	22500	22500	22500	22500	7
430	20241112	125600	278543900	22500	22400	22500	22400	258
431	20241112	125500	272764500	22500	22500	22500	22500	10
432	20241112	125400	272539500	22500	22500	22500	22500	2
433	20241112	125300	272494500	22500	22500	22500	22500	10
434	20241112	125200	272269500	22500	22500	22500	22500	2
435	20241112	125100	272224500	22500	22500	22500	22500	2
436	20241112	125000	272179500	22500	22500	22500	22500	2
437	20241112	124900	272134500	22500	22500	22500	22500	2
438	20241112	124800	272089500	22500	22500	22500	22500	2
439	20241112	124700	272044500	22500	22400	22500	22400	74
440	20241112	124600	270386700	22500	22500	22500	22500	2
441	20241112	124500	270341700	22500	22500	22500	22500	2
442	20241112	124400	270296700	22500	22500	22500	22500	2
443	20241112	124300	270251700	22400	22400	22400	22400	1019
444	20241112	124200	247426100	22350	22400	22400	22350	358
445	20241112	124100	239424700	22400	22350	22400	22350	2056
446	20241112	124000	193473000	22400	22400	22400	22400	47
447	20241112	123900	192420200	22400	22400	22400	22400	10
448	20241112	123800	192196200	22400	22400	22400	22400	1
449	20241112	123700	192173800	22350	22400	22400	22350	31
450	20241112	123600	191479450	22400	22400	22400	22400	0
451	20241112	123500	191479450	22400	22400	22400	22400	0
452	20241112	123400	191479450	22400	22400	22400	22400	20
453	20241112	123300	191031450	22350	22400	22400	22350	26
454	20241112	123200	190450300	22400	22400	22400	22400	243
455	20241112	123100	185007100	22400	22400	22400	22400	0
456	20241112	123000	185007100	22400	22400	22400	22400	20
457	20241112	122900	184559100	22400	22400	22400	22400	0
458	20241112	122800	184559100	22400	22400	22400	22400	98
459	20241112	122700	182363900	22400	22400	22400	22400	0
460	20241112	122600	182363900	22400	22400	22400	22400	0
461	20241112	122500	182363900	22400	22400	22400	22400	0
462	20241112	122400	182363900	22400	22400	22400	22400	0
463	20241112	122300	182363900	22400	22400	22400	22400	0
464	20241112	122200	182363900	22400	22400	22400	22400	18
465	20241112	122100	181960700	22400	22350	22400	22350	2
466	20241112	122000	181915950	22350	22400	22400	22350	447
467	20241112	121900	171914200	22400	22400	22400	22400	0
468	20241112	121800	171914200	22400	22400	22400	22400	212
469	20241112	121700	167165400	22400	22400	22400	22400	135
470	20241112	121600	164141400	22450	22450	22450	22450	30
471	20241112	121500	163467900	22450	22450	22450	22450	225
472	20241112	121400	158416650	22500	22500	22500	22500	0
473	20241112	121300	158416650	22500	22500	22500	22500	0
474	20241112	121200	158416650	22500	22500	22500	22500	0
475	20241112	121100	158416650	22500	22500	22500	22500	0
476	20241112	121000	158416650	22500	22500	22500	22500	0
477	20241112	120900	158416650	22500	22500	22500	22500	0
478	20241112	120800	158416650	22500	22500	22500	22500	2
479	20241112	120700	158371650	22500	22500	22500	22500	0
480	20241112	120600	158371650	22500	22500	22500	22500	0
481	20241112	120500	158371650	22500	22500	22500	22500	0
482	20241112	120400	158371650	22500	22500	22500	22500	0
483	20241112	120300	158371650	22500	22500	22500	22500	0
484	20241112	120200	158371650	22500	22500	22500	22500	0
485	20241112	120100	158371650	22500	22500	22500	22500	0
486	20241112	120000	158371650	22500	22500	22500	22500	0
487	20241112	115900	158371650	22500	22500	22500	22500	0
488	20241112	115800	158371650	22500	22500	22500	22500	0
489	20241112	115700	158371650	22500	22500	22500	22500	0
490	20241112	115600	158371650	22500	22500	22500	22500	0
491	20241112	115500	158371650	22500	22500	22500	22500	0
492	20241112	115400	158371650	22500	22500	22500	22500	0
493	20241112	115300	158371650	22500	22500	22500	22500	5
494	20241112	115200	158259150	22500	22500	22500	22500	0
495	20241112	115100	158259150	22500	22500	22500	22500	0
496	20241112	115000	158259150	22500	22500	22500	22500	10
497	20241112	114900	158034150	22550	22550	22550	22550	0
498	20241112	114800	158034150	22550	22550	22550	22550	0
499	20241112	114700	158034150	22550	22550	22550	22550	0
500	20241112	114600	158034150	22550	22550	22550	22550	0
501	20241112	114500	158034150	22550	22550	22550	22550	2
502	20241112	114400	157989050	22450	22450	22450	22450	0
503	20241112	114300	157989050	22450	22450	22450	22450	0
504	20241112	114200	157989050	22450	22450	22450	22450	2
505	20241112	114100	157944150	22450	22450	22450	22450	0
506	20241112	114000	157944150	22450	22450	22450	22450	0
507	20241112	113900	157944150	22450	22450	22450	22450	0
508	20241112	113800	157944150	22450	22450	22450	22450	0
509	20241112	113700	157944150	22450	22500	22500	22450	378
510	20241112	113600	149439900	22550	22550	22550	22550	0
511	20241112	113500	149439900	22550	22550	22550	22550	0
512	20241112	113400	149439900	22550	22500	22550	22500	9
513	20241112	113300	149237350	22550	22550	22550	22550	0
514	20241112	113200	149237350	22550	22550	22550	22550	1
515	20241112	113100	149214800	22550	22550	22550	22550	0
516	20241112	113000	149214800	22550	22550	22550	22550	0
517	20241112	112900	149214800	22550	22550	22550	22550	1
518	20241112	112800	149192250	22500	22550	22550	22500	2
519	20241112	112700	149147200	22550	22550	22550	22550	0
520	20241112	112600	149147200	22550	22550	22550	22550	0
521	20241112	112500	149147200	22550	22550	22550	22550	0
522	20241112	112400	149147200	22550	22550	22550	22550	0
523	20241112	112300	149147200	22550	22550	22550	22550	1
524	20241112	112200	149124650	22500	22500	22500	22500	0
525	20241112	112100	149124650	22500	22500	22500	22500	0
526	20241112	112000	149124650	22500	22500	22500	22500	0
527	20241112	111900	149124650	22500	22500	22500	22500	0
528	20241112	111800	149124650	22500	22500	22500	22500	0
529	20241112	111700	149124650	22500	22500	22500	22500	0
530	20241112	111600	149124650	22500	22500	22500	22500	0
531	20241112	111500	149124650	22500	22500	22500	22500	0
532	20241112	111400	149124650	22500	22500	22500	22500	170
533	20241112	111300	145299650	22450	22450	22450	22450	41
534	20241112	111200	144379200	22500	22500	22500	22500	0
535	20241112	111100	144379200	22500	22500	22500	22500	0
536	20241112	111000	144379200	22500	22550	22550	22500	28
537	20241112	110900	143748950	22550	22550	22550	22550	0
538	20241112	110800	143748950	22550	22550	22550	22550	0
539	20241112	110700	143748950	22550	22550	22550	22550	0
540	20241112	110600	143748950	22550	22550	22550	22550	0
541	20241112	110500	143748950	22550	22550	22550	22550	0
542	20241112	110400	143748950	22550	22550	22550	22550	0
543	20241112	110300	143748950	22550	22550	22550	22550	0
544	20241112	110200	143748950	22550	22550	22550	22550	1
545	20241112	110100	143726400	22500	22500	22500	22500	0
546	20241112	110000	143726400	22500	22550	22550	22500	215
547	20241112	105900	138878900	22550	22550	22550	22550	0
548	20241112	105800	138878900	22550	22550	22550	22550	0
549	20241112	105700	138878900	22550	22550	22550	22550	0
550	20241112	105600	138878900	22550	22550	22550	22550	3
551	20241112	105500	138811250	22500	22500	22500	22500	0
552	20241112	105400	138811250	22500	22500	22500	22500	0
553	20241112	105300	138811250	22500	22500	22500	22500	0
554	20241112	105200	138811250	22500	22500	22500	22500	0
555	20241112	105100	138811250	22500	22500	22500	22500	3
556	20241112	105000	138743750	22500	22500	22500	22500	1
557	20241112	104900	138721250	22450	22450	22450	22450	0
558	20241112	104800	138721250	22450	22450	22450	22450	0
559	20241112	104700	138721250	22450	22500	22500	22450	24
560	20241112	104600	138181850	22500	22500	22500	22500	26
561	20241112	104500	137596850	22500	22550	22550	22500	27
562	20241112	104400	136988500	22550	22550	22550	22550	0
563	20241112	104300	136988500	22550	22550	22550	22550	0
564	20241112	104200	136988500	22550	22550	22550	22550	14
565	20241112	104100	136672800	22600	22600	22600	22600	0
566	20241112	104000	136672800	22600	22600	22600	22600	1
567	20241112	103900	136650200	22500	22500	22500	22500	17
568	20241112	103800	136267700	22550	22550	22550	22550	2
569	20241112	103700	136222600	22600	22600	22600	22600	2
570	20241112	103600	136177400	22500	22500	22500	22500	0
571	20241112	103500	136177400	22500	22550	22550	22500	210
572	20241112	103400	131449050	22550	22600	22600	22550	26
573	20241112	103300	130862400	22550	22550	22550	22550	0
574	20241112	103200	130862400	22550	22550	22550	22550	0
575	20241112	103100	130862400	22550	22550	22550	22550	0
576	20241112	103000	130862400	22550	22550	22550	22550	45
577	20241112	102900	129847650	22550	22550	22550	22550	0
578	20241112	102800	129847650	22550	22550	22550	22550	0
579	20241112	102700	129847650	22550	22550	22550	22550	8
580	20241112	102600	129667250	22600	22600	22600	22600	1
581	20241112	102500	129644650	22600	22600	22600	22600	0
582	20241112	102400	129644650	22600	22600	22600	22600	0
583	20241112	102300	129644650	22600	22600	22600	22600	0
584	20241112	102200	129644650	22600	22600	22600	22600	0
585	20241112	102100	129644650	22600	22600	22600	22600	0
586	20241112	102000	129644650	22600	22600	22600	22600	0
587	20241112	101900	129644650	22600	22600	22600	22600	0
588	20241112	101800	129644650	22600	22600	22600	22600	0
589	20241112	101700	129644650	22600	22600	22600	22600	12
590	20241112	101600	129373450	22600	22600	22600	22600	0
591	20241112	101500	129373450	22600	22600	22600	22600	104
592	20241112	101400	127023050	22500	22500	22500	22500	127
593	20241112	101300	124165550	22550	22550	22550	22550	1
594	20241112	101200	124143000	22500	22500	22500	22500	0
595	20241112	101100	124143000	22500	22500	22500	22500	0
596	20241112	101000	124143000	22500	22500	22500	22500	0
597	20241112	100900	124143000	22500	22500	22500	22500	11
598	20241112	100800	123895500	22600	22450	22600	22450	12
599	20241112	100700	123625800	22450	22450	22450	22450	1
600	20241112	100600	123603350	22400	22400	22400	22400	26
601	20241112	100500	123020950	22400	22500	22500	22400	434
602	20241112	100400	113279600	22500	22500	22500	22500	0
603	20241112	100300	113279600	22500	22500	22500	22500	8
604	20241112	100200	113099600	22600	22600	22600	22600	50
605	20241112	100100	111969600	22600	22600	22600	22600	38
606	20241112	100000	111110800	22650	22600	22650	22600	14
607	20241112	095900	110794300	22600	22600	22600	22600	0
608	20241112	095800	110794300	22600	22600	22600	22600	52
609	20241112	095700	109619100	22450	22450	22450	22450	0
610	20241112	095600	109619100	22450	22450	22450	22450	0
611	20241112	095500	109619100	22450	22450	22450	22450	0
612	20241112	095400	109619100	22450	22450	22450	22450	0
613	20241112	095300	109619100	22450	22450	22450	22450	0
614	20241112	095200	109619100	22450	22450	22450	22450	0
615	20241112	095100	109619100	22450	22450	22450	22450	0
616	20241112	095000	109619100	22450	22450	22450	22450	0
617	20241112	094900	109619100	22450	22450	22450	22450	2
618	20241112	094800	109574200	22500	22500	22500	22500	64
619	20241112	094700	108134200	22500	22600	22600	22500	61
620	20241112	094600	106761100	22600	22600	22600	22600	2
621	20241112	094500	106715900	22650	22650	22650	22650	0
622	20241112	094400	106715900	22650	22500	22650	22400	158
623	20241112	094300	103170750	22500	22550	22550	22500	405
624	20241112	094200	94047450	22600	22600	22600	22600	5
625	20241112	094100	93934450	22600	22650	22650	22600	83
626	20241112	094000	92058400	22600	22600	22600	22600	0
627	20241112	093900	92058400	22600	22600	22600	22600	0
628	20241112	093800	92058400	22600	22650	22700	22600	159
629	20241112	093700	88453900	22550	22550	22550	22550	53
630	20241112	093600	87258750	22600	22600	22650	22550	54
631	20241112	093500	86038300	22600	22650	22650	22600	101
632	20241112	093400	83752250	22650	22750	22750	22650	225
633	20241112	093300	78646800	22750	22750	22800	22750	18
634	20241112	093200	78237250	22750	22800	22800	22750	4
635	20241112	093100	78146200	22800	22850	22850	22800	269
636	20241112	093000	72012750	22800	22850	22850	22800	11
637	20241112	092900	71761450	22850	22850	22850	22850	104
638	20241112	092800	69385050	22850	22850	22850	22850	0
639	20241112	092700	69385050	22850	22850	22850	22850	4
640	20241112	092600	69293650	22850	22800	22950	22800	148
641	20241112	092500	65912450	22850	22850	22850	22850	6
642	20241112	092400	65775350	23000	22900	23000	22850	1706
643	20241112	092300	26708600	22950	22950	22950	22950	0
644	20241112	092200	26708600	22950	22950	22950	22950	12
645	20241112	092100	26433200	22900	22900	22900	22900	0
646	20241112	092000	26433200	22900	22950	22950	22900	418
647	20241112	091900	16840200	22950	22950	22950	22950	15
648	20241112	091800	16495950	23000	23000	23000	23000	3
649	20241112	091700	16426950	23000	23000	23000	23000	0
650	20241112	091600	16426950	23000	23050	23150	23000	55
651	20241112	091500	15161300	23050	23050	23050	23050	82
652	20241112	091400	13271200	23100	23100	23100	23100	0
653	20241112	091300	13271200	23100	23100	23100	23100	0
654	20241112	091200	13271200	23100	23100	23100	23100	0
655	20241112	091100	13271200	23100	23100	23100	23100	0
656	20241112	091000	13271200	23100	23050	23100	23050	6
657	20241112	090900	13132850	23100	23100	23100	23100	6
658	20241112	090800	12994250	23100	23200	23200	23100	134
659	20241112	090700	9891650	23200	23200	23200	23200	0
660	20241112	090600	9891650	23200	23250	23250	23200	110
661	20241112	090500	7339300	23300	23300	23300	23300	2
662	20241112	090400	7292700	23300	23300	23300	23300	1
663	20241112	090300	7269400	23350	23500	23500	23350	35
664	20241112	090200	6447800	23500	23350	23500	23350	172
665	20241112	090100	2429050	23350	23650	23650	23350	25
666	20241112	090000	1845000	23700	23350	23700	23350	79