KissMeData/009240/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	185200	1026283050	50300	50300	50300	50300	740
3	20241115	185100	1026283050	50300	50300	50300	50300	0
4	20241115	185000	1026283050	50300	50300	50300	50300	0
5	20241115	184900	1026283050	50300	50300	50300	50300	0
6	20241115	184800	1026283050	50300	50300	50300	50300	0
7	20241115	184700	1026283050	50300	50300	50300	50300	0
8	20241115	184600	1026283050	50300	50300	50300	50300	0
9	20241115	184500	1026283050	50300	50300	50300	50300	0
10	20241115	184400	1026283050	50300	50300	50300	50300	0
11	20241115	184300	1026283050	50300	50300	50300	50300	0
12	20241115	184200	1026283050	50300	50300	50300	50300	0
13	20241115	184100	1026283050	50300	50300	50300	50300	0
14	20241115	184000	1026283050	50300	50300	50300	50300	0
15	20241115	183900	1026283050	50300	50300	50300	50300	0
16	20241115	183800	1026283050	50300	50300	50300	50300	0
17	20241115	183700	1026283050	50300	50300	50300	50300	0
18	20241115	183600	1026283050	50300	50300	50300	50300	0
19	20241115	183500	1026283050	50300	50300	50300	50300	0
20	20241115	183400	1026283050	50300	50300	50300	50300	0
21	20241115	183300	1026283050	50300	50300	50300	50300	0
22	20241115	183200	1026283050	50300	50300	50300	50300	0
23	20241115	183100	1026283050	50300	50300	50300	50300	0
24	20241115	183000	1026283050	50300	50300	50300	50300	0
25	20241115	182900	1026283050	50300	50300	50300	50300	0
26	20241115	182800	1026283050	50300	50300	50300	50300	0
27	20241115	182700	1026283050	50300	50300	50300	50300	0
28	20241115	182600	1026283050	50300	50300	50300	50300	0
29	20241115	182500	1026283050	50300	50300	50300	50300	0
30	20241115	182400	1026283050	50300	50300	50300	50300	0
31	20241115	182300	1026283050	50300	50300	50300	50300	0
32	20241115	182200	1026283050	50300	50300	50300	50300	740
33	20241115	182100	1026283050	50300	50300	50300	50300	0
34	20241115	182000	1026283050	50300	50300	50300	50300	0
35	20241115	181900	1026283050	50300	50300	50300	50300	0
36	20241115	181800	1026283050	50300	50300	50300	50300	0
37	20241115	181700	1026283050	50300	50300	50300	50300	0
38	20241115	181600	1026283050	50300	50300	50300	50300	0
39	20241115	181500	1026283050	50300	50300	50300	50300	0
40	20241115	181400	1026283050	50300	50300	50300	50300	0
41	20241115	181300	1026283050	50300	50300	50300	50300	0
42	20241115	181200	1026283050	50300	50300	50300	50300	0
43	20241115	181100	1026283050	50300	50300	50300	50300	0
44	20241115	181000	1026283050	50300	50300	50300	50300	0
45	20241115	180900	1026283050	50300	50300	50300	50300	0
46	20241115	180800	1026283050	50300	50300	50300	50300	0
47	20241115	180700	1026283050	50300	50300	50300	50300	0
48	20241115	180600	1026283050	50300	50300	50300	50300	0
49	20241115	180500	1026283050	50300	50300	50300	50300	0
50	20241115	180400	1026283050	50300	50300	50300	50300	0
51	20241115	180300	1026283050	50300	50300	50300	50300	0
52	20241115	180200	1026283050	50300	50300	50300	50300	0
53	20241115	180100	1026283050	50300	50300	50300	50300	0
54	20241115	180000	1026283050	50300	50300	50300	50300	0
55	20241115	175900	1026283050	50300	50300	50300	50300	0
56	20241115	175800	1026283050	50300	50300	50300	50300	0
57	20241115	175700	1026283050	50300	50300	50300	50300	0
58	20241115	175600	1026283050	50300	50300	50300	50300	0
59	20241115	175500	1026283050	50300	50300	50300	50300	0
60	20241115	175400	1026283050	50300	50300	50300	50300	0
61	20241115	175300	1026283050	50300	50300	50300	50300	0
62	20241115	175200	1026283050	50300	50300	50300	50300	740
63	20241115	175100	1026283050	50300	50300	50300	50300	0
64	20241115	175000	1026283050	50300	50300	50300	50300	0
65	20241115	174900	1026283050	50300	50300	50300	50300	0
66	20241115	174800	1026283050	50300	50300	50300	50300	0
67	20241115	174700	1026283050	50300	50300	50300	50300	0
68	20241115	174600	1026283050	50300	50300	50300	50300	0
69	20241115	174500	1026283050	50300	50300	50300	50300	0
70	20241115	174400	1026283050	50300	50300	50300	50300	0
71	20241115	174300	1026283050	50300	50300	50300	50300	0
72	20241115	174200	1026283050	50300	50300	50300	50300	0
73	20241115	174100	1026283050	50300	50300	50300	50300	0
74	20241115	174000	1026283050	50300	50300	50300	50300	0
75	20241115	173900	1026283050	50300	50300	50300	50300	0
76	20241115	173800	1026283050	50300	50300	50300	50300	0
77	20241115	173700	1026283050	50300	50300	50300	50300	0
78	20241115	173600	1026283050	50300	50300	50300	50300	0
79	20241115	173500	1026283050	50300	50300	50300	50300	0
80	20241115	173400	1026283050	50300	50300	50300	50300	0
81	20241115	173300	1026283050	50300	50300	50300	50300	0
82	20241115	173200	1026283050	50300	50300	50300	50300	0
83	20241115	173100	1026283050	50300	50300	50300	50300	0
84	20241115	173000	1026283050	50300	50300	50300	50300	0
85	20241115	172900	1026283050	50300	50300	50300	50300	0
86	20241115	172800	1026283050	50300	50300	50300	50300	0
87	20241115	172700	1026283050	50300	50300	50300	50300	0
88	20241115	172600	1026283050	50300	50300	50300	50300	0
89	20241115	172500	1026283050	50300	50300	50300	50300	0
90	20241115	172400	1026283050	50300	50300	50300	50300	0
91	20241115	172300	1026283050	50300	50300	50300	50300	0
92	20241115	172200	1026283050	50300	50300	50300	50300	740
93	20241115	172100	1026283050	50300	50300	50300	50300	0
94	20241115	172000	1026283050	50300	50300	50300	50300	0
95	20241115	171900	1026283050	50300	50300	50300	50300	0
96	20241115	171800	1026283050	50300	50300	50300	50300	0
97	20241115	171700	1026283050	50300	50300	50300	50300	0
98	20241115	171600	1026283050	50300	50300	50300	50300	0
99	20241115	171500	1026283050	50300	50300	50300	50300	0
100	20241115	171400	1026283050	50300	50300	50300	50300	0
101	20241115	171300	1026283050	50300	50300	50300	50300	0
102	20241115	171200	1026283050	50300	50300	50300	50300	0
103	20241115	171100	1026283050	50300	50300	50300	50300	0
104	20241115	171000	1026283050	50300	50300	50300	50300	0
105	20241115	170900	1026283050	50300	50300	50300	50300	0
106	20241115	170800	1026283050	50300	50300	50300	50300	0
107	20241115	170700	1026283050	50300	50300	50300	50300	0
108	20241115	170600	1026283050	50300	50300	50300	50300	0
109	20241115	170500	1026283050	50300	50300	50300	50300	0
110	20241115	170400	1026283050	50300	50300	50300	50300	0
111	20241115	170300	1026283050	50300	50300	50300	50300	0
112	20241115	170200	1026283050	50300	50300	50300	50300	0
113	20241115	170100	1026283050	50300	50300	50300	50300	0
114	20241115	170000	1026283050	50300	50300	50300	50300	0
115	20241115	165900	1026283050	50300	50300	50300	50300	0
116	20241115	165800	1026283050	50300	50300	50300	50300	0
117	20241115	165700	1026283050	50300	50300	50300	50300	0
118	20241115	165600	1026283050	50300	50300	50300	50300	0
119	20241115	165500	1026283050	50300	50300	50300	50300	0
120	20241115	165400	1026283050	50300	50300	50300	50300	0
121	20241115	165300	1026283050	50300	50300	50300	50300	0
122	20241115	165200	1026283050	50300	50300	50300	50300	740
123	20241115	165100	1026283050	50300	50300	50300	50300	0
124	20241115	165000	1026283050	50300	50300	50300	50300	0
125	20241115	164900	1026283050	50300	50300	50300	50300	0
126	20241115	164800	1026283050	50300	50300	50300	50300	0
127	20241115	164700	1026283050	50300	50300	50300	50300	0
128	20241115	164600	1026283050	50300	50300	50300	50300	0
129	20241115	164500	1026283050	50300	50300	50300	50300	0
130	20241115	164400	1026283050	50300	50300	50300	50300	0
131	20241115	164300	1026283050	50300	50300	50300	50300	0
132	20241115	164200	1026283050	50300	50300	50300	50300	0
133	20241115	164100	1026283050	50300	50300	50300	50300	0
134	20241115	164000	1026283050	50300	50300	50300	50300	0
135	20241115	163900	1026283050	50300	50300	50300	50300	0
136	20241115	163800	1026283050	50300	50300	50300	50300	0
137	20241115	163700	1026283050	50300	50300	50300	50300	0
138	20241115	163600	1026283050	50300	50300	50300	50300	0
139	20241115	163500	1026283050	50300	50300	50300	50300	0
140	20241115	163400	1026283050	50300	50300	50300	50300	0
141	20241115	163300	1026283050	50300	50300	50300	50300	0
142	20241115	163200	1026283050	50300	50300	50300	50300	0
143	20241115	163100	1026283050	50300	50300	50300	50300	0
144	20241115	163000	1026283050	50300	50300	50300	50300	0
145	20241115	162900	1026283050	50300	50300	50300	50300	0
146	20241115	162800	1026283050	50300	50300	50300	50300	0
147	20241115	162700	1026283050	50300	50300	50300	50300	0
148	20241115	162600	1026283050	50300	50300	50300	50300	0
149	20241115	162500	1026283050	50300	50300	50300	50300	0
150	20241115	162400	1026283050	50300	50300	50300	50300	0
151	20241115	162300	1026283050	50300	50300	50300	50300	0
152	20241115	162200	1026283050	50300	50300	50300	50300	740
153	20241115	162100	1026283050	50300	50300	50300	50300	0
154	20241115	162000	1026283050	50300	50300	50300	50300	0
155	20241115	161900	1026283050	50300	50300	50300	50300	0
156	20241115	161800	1026283050	50300	50300	50300	50300	0
157	20241115	161700	1026283050	50300	50300	50300	50300	0
158	20241115	161600	1026283050	50300	50300	50300	50300	0
159	20241115	161500	1026283050	50300	50300	50300	50300	0
160	20241115	161400	1026283050	50300	50300	50300	50300	0
161	20241115	161300	1026283050	50300	50300	50300	50300	0
162	20241115	161200	1026283050	50300	50300	50300	50300	0
163	20241115	161100	1026283050	50300	50300	50300	50300	0
164	20241115	161000	1026283050	50300	50300	50300	50300	0
165	20241115	160900	1026283050	50300	50300	50300	50300	0
166	20241115	160800	1026283050	50300	50300	50300	50300	0
167	20241115	160700	1026283050	50300	50300	50300	50300	0
168	20241115	160600	1026283050	50300	50300	50300	50300	0
169	20241115	160500	1026283050	50300	50300	50300	50300	0
170	20241115	160400	1026283050	50300	50300	50300	50300	0
171	20241115	160300	1026283050	50300	50300	50300	50300	0
172	20241115	160200	1026283050	50300	50300	50300	50300	0
173	20241115	160100	1026283050	50300	50300	50300	50300	0
174	20241115	160000	1026283050	50300	50300	50300	50300	0
175	20241115	155900	1026283050	50300	50300	50300	50300	0
176	20241115	155800	1026283050	50300	50300	50300	50300	0
177	20241115	155700	1026283050	50300	50300	50300	50300	0
178	20241115	155600	1026283050	50300	50300	50300	50300	0
179	20241115	155500	1026283050	50300	50300	50300	50300	0
180	20241115	155400	1026283050	50300	50300	50300	50300	0
181	20241115	155300	1026283050	50300	50300	50300	50300	0
182	20241115	155200	1026283050	50300	50300	50300	50300	740
183	20241115	155100	1026283050	50300	50300	50300	50300	0
184	20241115	155000	1026283050	50300	50300	50300	50300	0
185	20241115	154900	1026283050	50300	50300	50300	50300	0
186	20241115	154800	1026283050	50300	50300	50300	50300	0
187	20241115	154700	1026283050	50300	50300	50300	50300	0
188	20241115	154600	1026283050	50300	50300	50300	50300	0
189	20241115	154500	1026283050	50300	50300	50300	50300	0
190	20241115	154400	1026283050	50300	50300	50300	50300	0
191	20241115	154300	1026283050	50300	50300	50300	50300	0
192	20241115	154200	1026283050	50300	50300	50300	50300	0
193	20241115	154100	1026283050	50300	50300	50300	50300	0
194	20241115	154000	1026283050	50300	50300	50300	50300	0
195	20241115	153900	1026283050	50300	50300	50300	50300	0
196	20241115	153800	1026283050	50300	50300	50300	50300	0
197	20241115	153700	1026283050	50300	50300	50300	50300	0
198	20241115	153600	1026283050	50300	50300	50300	50300	0
199	20241115	153500	1026283050	50300	50300	50300	50300	0
200	20241115	153400	1026283050	50300	50300	50300	50300	0
201	20241115	153300	1026283050	50300	50300	50300	50300	0
202	20241115	153200	1026283050	50300	50300	50300	50300	0
203	20241115	153100	1026283050	50300	50300	50300	50300	0
204	20241115	153000	1026283050	50300	50300	50300	50300	740
205	20241115	152900	989061050	50400	50400	50400	50400	0
206	20241115	152800	989061050	50400	50400	50400	50400	0
207	20241115	152700	989061050	50400	50400	50400	50400	0
208	20241115	152600	989061050	50400	50400	50400	50400	0
209	20241115	152500	989061050	50400	50400	50400	50400	0
210	20241115	152400	989061050	50400	50400	50400	50400	0
211	20241115	152300	989061050	50400	50400	50400	50400	0
212	20241115	152200	989061050	50400	50400	50400	50400	0
213	20241115	152100	989061050	50400	50400	50400	50400	0
214	20241115	152000	989061050	50400	50400	50400	50400	0
215	20241115	151900	989061050	50400	50400	50500	50400	243
216	20241115	151800	976795150	50400	50700	50700	50400	434
217	20241115	151700	954860650	50700	50700	50700	50600	5
218	20241115	151600	954607250	50600	50600	50600	50600	3
219	20241115	151500	954455450	50600	50600	50600	50600	2
220	20241115	151400	954354250	50600	50600	50600	50600	1
221	20241115	151300	954303650	50800	50800	50900	50800	226
222	20241115	151200	942819650	50900	50900	50900	50800	4
223	20241115	151100	942616150	50800	50800	50800	50800	105
224	20241115	151000	937282150	50600	50600	50600	50600	2
225	20241115	150900	937180950	50800	50600	50800	50600	39
226	20241115	150800	935200150	50800	50800	50800	50800	0
227	20241115	150700	935200150	50800	50500	50800	50400	148
228	20241115	150600	927711850	50500	50500	50500	50500	0
229	20241115	150500	927711850	50500	50600	50600	50500	19
230	20241115	150400	926750550	50600	50600	50600	50600	0
231	20241115	150300	926750550	50600	50600	50600	50600	0
232	20241115	150200	926750550	50600	50600	50600	50600	1
233	20241115	150100	926699950	50500	50500	50500	50500	1
234	20241115	150000	926649450	50500	50500	50500	50500	13
235	20241115	145900	925992950	50600	50600	50600	50600	0
236	20241115	145800	925992950	50600	50600	50600	50600	0
237	20241115	145700	925992950	50600	50600	50600	50600	1
238	20241115	145600	925942350	50600	50600	50600	50600	0
239	20241115	145500	925942350	50600	50500	50600	50500	15
240	20241115	145400	925184750	50600	50600	50600	50600	0
241	20241115	145300	925184750	50600	50600	50600	50600	1
242	20241115	145200	925134150	50600	50600	50600	50600	12
243	20241115	145100	924526950	50500	50500	50600	50400	183
244	20241115	145000	915284350	50500	50500	50500	50500	0
245	20241115	144900	915284350	50500	50500	50500	50500	14
246	20241115	144800	914577350	50600	50600	50600	50600	2
247	20241115	144700	914476150	50600	50600	50600	50600	1
248	20241115	144600	914425550	50400	50400	50400	50400	0
249	20241115	144500	914425550	50400	50500	50500	50400	8
250	20241115	144400	914021950	50600	50500	50600	50500	333
251	20241115	144300	897191850	50400	50700	50700	50400	3
252	20241115	144200	897040050	50400	50400	50400	50400	12
253	20241115	144100	896435250	50400	50400	50400	50400	54
254	20241115	144000	893713650	50400	50600	50600	50400	43
255	20241115	143900	891542250	50700	50700	50700	50700	1
256	20241115	143800	891491550	50700	50700	50700	50700	1
257	20241115	143700	891440850	50600	50600	50600	50600	0
258	20241115	143600	891440850	50600	50600	50600	50600	0
259	20241115	143500	891440850	50600	50600	50600	50600	1
260	20241115	143400	891390250	50600	50500	50600	50500	63
261	20241115	143300	888206050	50600	50500	50600	50500	25
262	20241115	143200	886943450	50500	50600	50600	50500	2
263	20241115	143100	886842350	50600	50600	50600	50600	12
264	20241115	143000	886235150	50600	50600	50600	50600	12
265	20241115	142900	885627950	50700	50700	50700	50700	1
266	20241115	142800	885577250	50600	50600	50600	50600	4
267	20241115	142700	885374850	50700	50700	50700	50700	0
268	20241115	142600	885374850	50700	50700	50700	50700	0
269	20241115	142500	885374850	50700	50700	50700	50700	0
270	20241115	142400	885374850	50700	50700	50700	50700	1
271	20241115	142300	885324150	50600	50600	50600	50600	32
272	20241115	142200	883704950	50600	50700	50700	50600	52
273	20241115	142100	881071750	50700	50700	50700	50700	74
274	20241115	142000	877319950	50800	50800	50800	50800	10
275	20241115	141900	876811950	50800	50800	50800	50800	1
276	20241115	141800	876761150	50700	50700	50700	50700	0
277	20241115	141700	876761150	50700	50700	50700	50700	2
278	20241115	141600	876659750	50800	50800	50800	50800	1
279	20241115	141500	876608950	50800	50800	50800	50800	0
280	20241115	141400	876608950	50800	50800	50800	50800	1
281	20241115	141300	876558150	50800	50800	50800	50800	1
282	20241115	141200	876507350	50800	50800	50800	50800	100
283	20241115	141100	871427350	50700	50700	50700	50700	1
284	20241115	141000	871376650	50800	50800	50800	50800	2
285	20241115	140900	871275050	50700	50700	50700	50700	0
286	20241115	140800	871275050	50700	50700	50700	50700	0
287	20241115	140700	871275050	50700	50700	50700	50700	0
288	20241115	140600	871275050	50700	50700	50700	50700	1
289	20241115	140500	871224350	50800	50800	50800	50800	1
290	20241115	140400	871173550	50800	50800	50800	50800	0
291	20241115	140300	871173550	50800	50800	50800	50800	40
292	20241115	140200	869141550	50800	50800	50800	50800	0
293	20241115	140100	869141550	50800	50800	50800	50800	0
294	20241115	140000	869141550	50800	50700	50800	50700	2
295	20241115	135900	869040050	50700	50700	50700	50700	0
296	20241115	135800	869040050	50700	50700	50700	50700	0
297	20241115	135700	869040050	50700	50700	50700	50700	0
298	20241115	135600	869040050	50700	50700	50700	50700	0
299	20241115	135500	869040050	50700	50800	50800	50700	31
300	20241115	135400	867468250	50800	50800	50800	50800	0
301	20241115	135300	867468250	50800	50800	50800	50800	53
302	20241115	135200	864775850	50800	50800	50800	50800	100
303	20241115	135100	859695850	50800	50800	50800	50800	0
304	20241115	135000	859695850	50800	50700	50800	50700	2
305	20241115	134900	859594350	50700	50700	50700	50700	1
306	20241115	134800	859543650	50700	50700	50700	50700	0
307	20241115	134700	859543650	50700	50700	50700	50700	0
308	20241115	134600	859543650	50700	50800	50800	50700	3
309	20241115	134500	859391450	50800	50800	50800	50800	0
310	20241115	134400	859391450	50800	50800	50800	50800	0
311	20241115	134300	859391450	50800	50800	50800	50800	0
312	20241115	134200	859391450	50800	50800	50800	50800	0
313	20241115	134100	859391450	50800	50800	50800	50800	1
314	20241115	134000	859340650	50800	50800	50800	50800	0
315	20241115	133900	859340650	50800	50800	50800	50800	3
316	20241115	133800	859188250	50800	50800	50800	50800	0
317	20241115	133700	859188250	50800	50800	50800	50800	0
318	20241115	133600	859188250	50800	50800	50800	50800	14
319	20241115	133500	858477050	50800	50800	50800	50800	0
320	20241115	133400	858477050	50800	50800	50800	50800	0
321	20241115	133300	858477050	50800	50800	50800	50800	6
322	20241115	133200	858172250	50700	50700	50700	50700	12
323	20241115	133100	857563850	50800	50700	50800	50700	42
324	20241115	133000	855434350	50700	50700	50700	50700	1
325	20241115	132900	855383650	50700	50700	50700	50700	0
326	20241115	132800	855383650	50700	50700	50700	50700	0
327	20241115	132700	855383650	50700	50800	50800	50700	128
328	20241115	132600	848893350	50900	50900	50900	50900	1
329	20241115	132500	848842450	50800	50700	50800	50700	272
330	20241115	132400	835026350	50700	50700	50700	50700	0
331	20241115	132300	835026350	50700	50700	50700	50700	10
332	20241115	132200	834519350	50700	50800	50800	50700	11
333	20241115	132100	833961550	50800	50800	50800	50800	0
334	20241115	132000	833961550	50800	50800	50800	50800	10
335	20241115	131900	833453550	50800	50800	50800	50800	0
336	20241115	131800	833453550	50800	50700	50800	50700	12
337	20241115	131700	832844550	50700	50700	50700	50700	25
338	20241115	131600	831577050	50700	50700	50700	50700	24
339	20241115	131500	830360250	50700	50700	50700	50700	0
340	20241115	131400	830360250	50700	50700	50700	50700	1
341	20241115	131300	830309550	50800	50800	50800	50800	0
342	20241115	131200	830309550	50800	50800	50800	50700	83
343	20241115	131100	826094350	50800	50800	50800	50800	5
344	20241115	131000	825840350	50800	50800	50800	50800	43
345	20241115	130900	823655950	50800	50800	50800	50800	0
346	20241115	130800	823655950	50800	50800	50800	50800	0
347	20241115	130700	823655950	50800	50800	50800	50800	1
348	20241115	130600	823605150	50700	50700	50700	50700	175
349	20241115	130500	814732650	50700	50700	50700	50700	0
350	20241115	130400	814732650	50700	50700	50700	50700	1
351	20241115	130300	814681950	50700	50700	50700	50700	3
352	20241115	130200	814529850	50600	50600	50600	50600	32
353	20241115	130100	812910650	50600	50800	50800	50500	427
354	20241115	130000	791269250	50800	50800	50800	50800	0
355	20241115	125900	791269250	50800	50800	50800	50800	0
356	20241115	125800	791269250	50800	50800	50800	50800	1
357	20241115	125700	791218450	50700	50700	50700	50700	5
358	20241115	125600	790964950	50800	50700	50800	50700	141
359	20241115	125500	783802250	50700	50600	50700	50600	158
360	20241115	125400	775792850	50600	50600	50600	50600	12
361	20241115	125300	775185650	50700	50700	50700	50700	1
362	20241115	125200	775134950	50700	50700	50700	50700	60
363	20241115	125100	772092950	50700	50700	50700	50700	0
364	20241115	125000	772092950	50700	50700	50700	50700	0
365	20241115	124900	772092950	50700	50700	50700	50700	0
366	20241115	124800	772092950	50700	50700	50700	50700	1
367	20241115	124700	772042250	50800	50800	50800	50800	0
368	20241115	124600	772042250	50800	50800	50800	50800	0
369	20241115	124500	772042250	50800	50800	50800	50800	0
370	20241115	124400	772042250	50800	50800	50800	50800	0
371	20241115	124300	772042250	50800	50600	50900	50600	83
372	20241115	124200	767839750	50600	50500	50800	50500	186
373	20241115	124100	758401350	50500	50800	50800	50500	32
374	20241115	124000	756781150	50800	50700	50800	50700	606
375	20241115	123900	726047550	50700	50700	50700	50700	1
376	20241115	123800	725996850	50700	50700	50700	50700	0
377	20241115	123700	725996850	50700	50700	50700	50700	0
378	20241115	123600	725996850	50700	50700	50700	50700	0
379	20241115	123500	725996850	50700	50700	50700	50700	0
380	20241115	123400	725996850	50700	50700	50700	50700	1
381	20241115	123300	725946150	50700	50700	50700	50700	0
382	20241115	123200	725946150	50700	50600	50700	50600	14
383	20241115	123100	725236750	50600	50600	50600	50500	34
384	20241115	123000	723517350	50600	50600	50600	50600	2
385	20241115	122900	723416150	50600	50600	50600	50600	4
386	20241115	122800	723213750	50500	50600	50600	50500	12
387	20241115	122700	722606750	50600	50600	50600	50600	0
388	20241115	122600	722606750	50600	50600	50600	50600	0
389	20241115	122500	722606750	50600	50600	50600	50600	0
390	20241115	122400	722606750	50600	50600	50600	50600	1
391	20241115	122300	722556150	50400	50600	50600	50400	154
392	20241115	122200	714767650	50600	50600	50600	50600	114
393	20241115	122100	708999250	50700	50700	50700	50700	18
394	20241115	122000	708086650	50800	50800	50800	50800	0
395	20241115	121900	708086650	50800	50700	50800	50700	116
396	20241115	121800	702205250	50600	50500	50600	50500	41
397	20241115	121700	700132050	50500	50500	50500	50500	38
398	20241115	121600	698213050	50500	50500	50500	50500	0
399	20241115	121500	698213050	50500	50500	50500	50500	1
400	20241115	121400	698162550	50400	50400	50400	50400	52
401	20241115	121300	695541750	50200	50200	50200	50200	633
402	20241115	121200	663765150	50200	50200	50200	50200	0
403	20241115	121100	663765150	50200	50200	50200	50200	20
404	20241115	121000	662761150	50200	50400	50400	50200	11
405	20241115	120900	662208750	50200	50400	50400	50200	79
406	20241115	120800	658228950	50400	50400	50400	50400	0
407	20241115	120700	658228950	50400	50400	50400	50400	10
408	20241115	120600	657724950	50500	50500	50500	50500	0
409	20241115	120500	657724950	50500	50500	50500	50500	1
410	20241115	120400	657674450	50400	50400	50400	50400	0
411	20241115	120300	657674450	50400	50400	50400	50400	0
412	20241115	120200	657674450	50400	50400	50400	50400	0
413	20241115	120100	657674450	50400	50400	50400	50400	0
414	20241115	120000	657674450	50400	50400	50400	50400	1
415	20241115	115900	657624050	50400	50400	50400	50400	0
416	20241115	115800	657624050	50400	50400	50400	50400	0
417	20241115	115700	657624050	50400	50400	50400	50400	10
418	20241115	115600	657120050	50400	50500	50500	50400	22
419	20241115	115500	656011050	50300	50500	50600	50300	208
420	20241115	115400	645510050	50500	50500	50500	50500	18
421	20241115	115300	644601050	50600	50600	50600	50600	3
422	20241115	115200	644449250	50500	50400	50600	50400	280
423	20241115	115100	630304650	50400	50400	50400	50400	1
424	20241115	115000	630254250	50400	50400	50400	50400	1
425	20241115	114900	630203850	50400	50400	50400	50400	1
426	20241115	114800	630153450	50400	50500	50500	50400	88
427	20241115	114700	625709550	50400	50400	50400	50400	168
428	20241115	114600	617242350	50400	50400	50400	50400	1
429	20241115	114500	617191950	50300	50300	50300	50300	0
430	20241115	114400	617191950	50300	50300	50300	50300	161
431	20241115	114300	609093650	50300	50200	50300	50200	149
432	20241115	114200	601613650	50200	50200	50200	50200	0
433	20241115	114100	601613650	50200	50200	50200	50200	1
434	20241115	114000	601563450	50200	50200	50200	50200	0
435	20241115	113900	601563450	50200	50200	50200	50200	0
436	20241115	113800	601563450	50200	50200	50200	50200	0
437	20241115	113700	601563450	50200	50100	50200	50100	168
438	20241115	113600	593143850	50300	50200	50300	50200	5
439	20241115	113500	592892750	50200	50200	50200	50200	0
440	20241115	113400	592892750	50200	50200	50200	50200	0
441	20241115	113300	592892750	50200	50200	50200	50200	1
442	20241115	113200	592842550	50200	50200	50200	50200	1
443	20241115	113100	592792350	50100	50100	50100	50100	0
444	20241115	113000	592792350	50100	50100	50100	50100	30
445	20241115	112900	591289350	50200	50300	50300	50200	50
446	20241115	112800	588778350	50200	50300	50300	50200	112
447	20241115	112700	583154750	50200	50200	50200	50200	1
448	20241115	112600	583104550	50100	50100	50100	50100	0
449	20241115	112500	583104550	50100	50100	50100	50100	0
450	20241115	112400	583104550	50100	50100	50100	50100	0
451	20241115	112300	583104550	50100	50100	50100	50100	379
452	20241115	112200	564116650	50300	50100	50300	50100	302
453	20241115	112100	548986050	50300	50200	50300	50200	12
454	20241115	112000	548382850	50200	50200	50200	50200	12
455	20241115	111900	547780450	50300	50300	50300	50300	0
456	20241115	111800	547780450	50300	50300	50300	50300	0
457	20241115	111700	547780450	50300	50300	50300	50300	16
458	20241115	111600	546975650	50300	50300	50300	50300	0
459	20241115	111500	546975650	50300	50300	50300	50300	53
460	20241115	111400	544309750	50100	50100	50100	50100	0
461	20241115	111300	544309750	50100	50200	50200	50100	52
462	20241115	111200	541699550	50200	50100	50200	50100	105
463	20241115	111100	536430550	50100	50100	50100	50100	10
464	20241115	111000	535929550	50100	50100	50100	50100	0
465	20241115	110900	535929550	50100	50100	50100	50100	0
466	20241115	110800	535929550	50100	50100	50100	50100	0
467	20241115	110700	535929550	50100	50100	50100	50100	4
468	20241115	110600	535729150	50000	50000	50000	50000	0
469	20241115	110500	535729150	50000	50100	50100	50000	564
470	20241115	110400	507513750	50200	50200	50200	50200	0
471	20241115	110300	507513750	50200	50200	50200	50200	1
472	20241115	110200	507463550	50200	50200	50200	50200	0
473	20241115	110100	507463550	50200	50200	50200	50200	141
474	20241115	110000	500385350	50100	50100	50100	50100	15
475	20241115	105900	499633850	50100	50100	50100	50100	0
476	20241115	105800	499633850	50100	50200	50200	50100	13
477	20241115	105700	498982450	50200	50200	50200	50200	0
478	20241115	105600	498982450	50200	50200	50200	50200	0
479	20241115	105500	498982450	50200	50200	50200	50200	101
480	20241115	105400	493912250	50200	50200	50200	50200	0
481	20241115	105300	493912250	50200	50100	50200	50100	73
482	20241115	105200	490253450	50100	50100	50100	50100	1
483	20241115	105100	490203350	50100	50000	50100	50000	55
484	20241115	105000	487453250	50100	50100	50100	50100	13
485	20241115	104900	486801950	50000	50000	50000	50000	0
486	20241115	104800	486801950	50000	50000	50000	50000	0
487	20241115	104700	486801950	50000	50000	50000	50000	0
488	20241115	104600	486801950	50000	49950	50200	49950	324
489	20241115	104500	470568350	49950	49950	49950	49950	26
490	20241115	104400	469269650	49950	49950	49950	49950	74
491	20241115	104300	465573350	49950	49950	49950	49950	24
492	20241115	104200	464374550	49950	49950	49950	49950	0
493	20241115	104100	464374550	49950	49950	49950	49950	0
494	20241115	104000	464374550	49950	49950	49950	49950	0
495	20241115	103900	464374550	49950	49950	49950	49950	0
496	20241115	103800	464374550	49950	49950	49950	49950	5
497	20241115	103700	464124800	49950	49950	49950	49950	9
498	20241115	103600	463675250	49950	49950	49950	49950	10
499	20241115	103500	463175750	49950	49950	49950	49950	59
500	20241115	103400	460228700	49950	49950	49950	49950	18
501	20241115	103300	459329600	49950	49950	49950	49950	47
502	20241115	103200	456981950	50000	50000	50000	50000	5
503	20241115	103100	456731950	50000	50000	50000	50000	1
504	20241115	103000	456681950	50000	50000	50000	50000	11
505	20241115	102900	456131950	50000	50000	50000	50000	1
506	20241115	102800	456081950	49950	49950	49950	49950	2
507	20241115	102700	455982050	49950	49950	49950	49900	242
508	20241115	102600	443894300	50100	50100	50100	50100	0
509	20241115	102500	443894300	50100	50000	50100	50000	43
510	20241115	102400	441743000	50100	50100	50100	50100	15
511	20241115	102300	440991500	50100	50000	50200	50000	284
512	20241115	102200	426778700	50000	50000	50000	50000	1
513	20241115	102100	426728700	49950	49950	49950	49950	20
514	20241115	102000	425729700	50000	50000	50000	50000	14
515	20241115	101900	425029700	50100	50100	50100	50100	1
516	20241115	101800	424979600	49900	49900	49900	49900	0
517	20241115	101700	424979600	49900	49950	49950	49900	30
518	20241115	101600	423481250	50100	50100	50100	50100	65
519	20241115	101500	420224750	50100	50100	50100	50100	0
520	20241115	101400	420224750	50100	49950	50100	49850	295
521	20241115	101300	405501850	50100	50100	50100	50100	1
522	20241115	101200	405451750	49900	49950	49950	49900	12
523	20241115	101100	404852650	49850	49850	49850	49850	0
524	20241115	101000	404852650	49850	49900	50100	49850	331
525	20241115	100900	388344550	49950	49950	49950	49950	12
526	20241115	100800	387745150	49850	49850	49850	49800	140
527	20241115	100700	380771500	49950	49950	49950	49950	69
528	20241115	100600	377324950	49900	49900	49900	49900	21
529	20241115	100500	376277050	50000	50000	50000	49850	380
530	20241115	100400	357310200	50000	50000	50000	50000	37
531	20241115	100300	355460200	50100	50100	50100	50100	0
532	20241115	100200	355460200	50100	50100	50100	50100	53
533	20241115	100100	352804900	50100	50100	50100	50100	0
534	20241115	100000	352804900	50100	50100	50100	50100	1
535	20241115	095900	352754800	49950	50000	50100	49950	901
536	20241115	095800	307704700	50000	50100	50100	50000	78
537	20241115	095700	303803000	50300	50200	50300	50200	59
538	20241115	095600	300838000	50100	50100	50100	50100	2
539	20241115	095500	300737800	50100	50100	50100	50100	0
540	20241115	095400	300737800	50100	50200	50200	50100	236
541	20241115	095300	288907600	50200	50200	50200	50200	0
542	20241115	095200	288907600	50200	50400	50400	50200	575
543	20241115	095100	259999000	50300	50300	50300	50300	3
544	20241115	095000	259848100	50400	50300	50400	50300	236
545	20241115	094900	247966200	50200	50200	50200	50200	100
546	20241115	094800	242946200	50200	50100	50200	50100	33
547	20241115	094700	241292800	50100	50100	50100	50100	68
548	20241115	094600	237886000	50000	49900	50000	49900	382
549	20241115	094500	218794250	49850	49900	49900	49850	16
550	20241115	094400	217996100	49950	49900	49950	49900	19
551	20241115	094300	217047900	49900	49850	49900	49850	27
552	20241115	094200	215701000	49850	49900	49900	49850	38
553	20241115	094100	213806350	49900	49900	49900	49900	6
554	20241115	094000	213506950	49900	49850	49900	49850	24
555	20241115	093900	212310250	49850	49850	49850	49850	1
556	20241115	093800	212260400	49850	49800	49850	49800	25
557	20241115	093700	211015100	49850	49850	49850	49850	36
558	20241115	093600	209220500	49850	49900	49950	49850	63
559	20241115	093500	206075650	49900	49900	49900	49900	283
560	20241115	093400	191953950	49900	49800	49900	49800	18
561	20241115	093300	191056650	49750	49900	49900	49650	708
562	20241115	093200	155831500	49900	49900	49900	49850	166
563	20241115	093100	147551550	49950	49900	49950	49900	16
564	20241115	093000	146752800	49900	49900	49950	49900	31
565	20241115	092900	145205450	49900	49950	49950	49900	30
566	20241115	092800	143707200	49900	49950	49950	49900	53
567	20241115	092700	141060600	49950	49950	50000	49950	160
568	20241115	092600	133060800	49900	50000	50000	49900	500
569	20241115	092500	108085700	50000	50100	50100	50000	49
570	20241115	092400	105633400	50100	50100	50100	50100	31
571	20241115	092300	104080300	50100	50100	50100	50100	0
572	20241115	092200	104080300	50100	50200	50200	50100	75
573	20241115	092100	100316500	50200	50200	50200	50200	8
574	20241115	092000	99914900	50100	50200	50200	50100	8
575	20241115	091900	99514000	50200	50200	50200	50200	46
576	20241115	091800	97204800	50100	50100	50100	50100	28
577	20241115	091700	95802000	50100	50000	50100	50000	439
578	20241115	091600	73849100	50200	50200	50200	50200	5
579	20241115	091500	73598100	50200	50200	50200	50200	20
580	20241115	091400	72594100	50100	50100	50100	50100	20
581	20241115	091300	71592100	50100	50100	50100	50100	24
582	20241115	091200	70389700	50000	50100	50100	50000	163
583	20241115	091100	62238900	50200	50200	50200	50200	11
584	20241115	091000	61686700	50000	50000	50000	50000	135
585	20241115	090900	54936700	50000	49950	50000	49950	108
586	20241115	090800	49541700	49950	49950	49950	49950	6
587	20241115	090700	49242000	49950	49950	49950	49950	75
588	20241115	090600	45495750	49950	49900	49950	49900	15
589	20241115	090500	44747150	49900	49850	49900	49750	269
590	20241115	090400	31358200	49900	49950	49950	49900	38
591	20241115	090300	29461100	49950	50000	50000	49800	192
592	20241115	090200	19874200	50000	50000	50000	50000	46
593	20241115	090100	17574200	50000	50100	50100	49950	162
594	20241115	090000	9467050	49950	50200	50200	49950	189