KissMeData/015360/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	185900	422509850	49700	49700	49700	49700	105
3	20241113	185800	422509850	49700	49700	49700	49700	0
4	20241113	185700	422509850	49700	49700	49700	49700	0
5	20241113	185600	422509850	49700	49700	49700	49700	0
6	20241113	185500	422509850	49700	49700	49700	49700	0
7	20241113	185400	422509850	49700	49700	49700	49700	0
8	20241113	185300	422509850	49700	49700	49700	49700	0
9	20241113	185200	422509850	49700	49700	49700	49700	0
10	20241113	185100	422509850	49700	49700	49700	49700	0
11	20241113	185000	422509850	49700	49700	49700	49700	0
12	20241113	184900	422509850	49700	49700	49700	49700	0
13	20241113	184800	422509850	49700	49700	49700	49700	0
14	20241113	184700	422509850	49700	49700	49700	49700	0
15	20241113	184600	422509850	49700	49700	49700	49700	0
16	20241113	184500	422509850	49700	49700	49700	49700	0
17	20241113	184400	422509850	49700	49700	49700	49700	0
18	20241113	184300	422509850	49700	49700	49700	49700	0
19	20241113	184200	422509850	49700	49700	49700	49700	0
20	20241113	184100	422509850	49700	49700	49700	49700	0
21	20241113	184000	422509850	49700	49700	49700	49700	0
22	20241113	183900	422509850	49700	49700	49700	49700	0
23	20241113	183800	422509850	49700	49700	49700	49700	0
24	20241113	183700	422509850	49700	49700	49700	49700	0
25	20241113	183600	422509850	49700	49700	49700	49700	0
26	20241113	183500	422509850	49700	49700	49700	49700	0
27	20241113	183400	422509850	49700	49700	49700	49700	0
28	20241113	183300	422509850	49700	49700	49700	49700	0
29	20241113	183200	422509850	49700	49700	49700	49700	0
30	20241113	183100	422509850	49700	49700	49700	49700	0
31	20241113	183000	422509850	49700	49700	49700	49700	0
32	20241113	182900	422509850	49700	49700	49700	49700	105
33	20241113	182800	422509850	49700	49700	49700	49700	0
34	20241113	182700	422509850	49700	49700	49700	49700	0
35	20241113	182600	422509850	49700	49700	49700	49700	0
36	20241113	182500	422509850	49700	49700	49700	49700	0
37	20241113	182400	422509850	49700	49700	49700	49700	0
38	20241113	182300	422509850	49700	49700	49700	49700	0
39	20241113	182200	422509850	49700	49700	49700	49700	0
40	20241113	182100	422509850	49700	49700	49700	49700	0
41	20241113	182000	422509850	49700	49700	49700	49700	0
42	20241113	181900	422509850	49700	49700	49700	49700	0
43	20241113	181800	422509850	49700	49700	49700	49700	0
44	20241113	181700	422509850	49700	49700	49700	49700	0
45	20241113	181600	422509850	49700	49700	49700	49700	0
46	20241113	181500	422509850	49700	49700	49700	49700	0
47	20241113	181400	422509850	49700	49700	49700	49700	0
48	20241113	181300	422509850	49700	49700	49700	49700	0
49	20241113	181200	422509850	49700	49700	49700	49700	0
50	20241113	181100	422509850	49700	49700	49700	49700	0
51	20241113	181000	422509850	49700	49700	49700	49700	0
52	20241113	180900	422509850	49700	49700	49700	49700	0
53	20241113	180800	422509850	49700	49700	49700	49700	0
54	20241113	180700	422509850	49700	49700	49700	49700	0
55	20241113	180600	422509850	49700	49700	49700	49700	0
56	20241113	180500	422509850	49700	49700	49700	49700	0
57	20241113	180400	422509850	49700	49700	49700	49700	0
58	20241113	180300	422509850	49700	49700	49700	49700	0
59	20241113	180200	422509850	49700	49700	49700	49700	0
60	20241113	180100	422509850	49700	49700	49700	49700	0
61	20241113	180000	422509850	49700	49700	49700	49700	0
62	20241113	175900	422509850	49700	49700	49700	49700	105
63	20241113	175800	422509850	49700	49700	49700	49700	0
64	20241113	175700	422509850	49700	49700	49700	49700	0
65	20241113	175600	422509850	49700	49700	49700	49700	0
66	20241113	175500	422509850	49700	49700	49700	49700	0
67	20241113	175400	422509850	49700	49700	49700	49700	0
68	20241113	175300	422509850	49700	49700	49700	49700	0
69	20241113	175200	422509850	49700	49700	49700	49700	0
70	20241113	175100	422509850	49700	49700	49700	49700	0
71	20241113	175000	422509850	49700	49700	49700	49700	0
72	20241113	174900	422509850	49700	49700	49700	49700	0
73	20241113	174800	422509850	49700	49700	49700	49700	0
74	20241113	174700	422509850	49700	49700	49700	49700	0
75	20241113	174600	422509850	49700	49700	49700	49700	0
76	20241113	174500	422509850	49700	49700	49700	49700	0
77	20241113	174400	422509850	49700	49700	49700	49700	0
78	20241113	174300	422509850	49700	49700	49700	49700	0
79	20241113	174200	422509850	49700	49700	49700	49700	0
80	20241113	174100	422509850	49700	49700	49700	49700	0
81	20241113	174000	422509850	49700	49700	49700	49700	0
82	20241113	173900	422509850	49700	49700	49700	49700	0
83	20241113	173800	422509850	49700	49700	49700	49700	0
84	20241113	173700	422509850	49700	49700	49700	49700	0
85	20241113	173600	422509850	49700	49700	49700	49700	0
86	20241113	173500	422509850	49700	49700	49700	49700	0
87	20241113	173400	422509850	49700	49700	49700	49700	0
88	20241113	173300	422509850	49700	49700	49700	49700	0
89	20241113	173200	422509850	49700	49700	49700	49700	0
90	20241113	173100	422509850	49700	49700	49700	49700	0
91	20241113	173000	422509850	49700	49700	49700	49700	0
92	20241113	172900	422509850	49700	49700	49700	49700	105
93	20241113	172800	422509850	49700	49700	49700	49700	0
94	20241113	172700	422509850	49700	49700	49700	49700	0
95	20241113	172600	422509850	49700	49700	49700	49700	0
96	20241113	172500	422509850	49700	49700	49700	49700	0
97	20241113	172400	422509850	49700	49700	49700	49700	0
98	20241113	172300	422509850	49700	49700	49700	49700	0
99	20241113	172200	422509850	49700	49700	49700	49700	0
100	20241113	172100	422509850	49700	49700	49700	49700	0
101	20241113	172000	422509850	49700	49700	49700	49700	0
102	20241113	171900	422509850	49700	49700	49700	49700	0
103	20241113	171800	422509850	49700	49700	49700	49700	0
104	20241113	171700	422509850	49700	49700	49700	49700	0
105	20241113	171600	422509850	49700	49700	49700	49700	0
106	20241113	171500	422509850	49700	49700	49700	49700	0
107	20241113	171400	422509850	49700	49700	49700	49700	0
108	20241113	171300	422509850	49700	49700	49700	49700	0
109	20241113	171200	422509850	49700	49700	49700	49700	0
110	20241113	171100	422509850	49700	49700	49700	49700	0
111	20241113	171000	422509850	49700	49700	49700	49700	0
112	20241113	170900	422509850	49700	49700	49700	49700	0
113	20241113	170800	422509850	49700	49700	49700	49700	0
114	20241113	170700	422509850	49700	49700	49700	49700	0
115	20241113	170600	422509850	49700	49700	49700	49700	0
116	20241113	170500	422509850	49700	49700	49700	49700	0
117	20241113	170400	422509850	49700	49700	49700	49700	0
118	20241113	170300	422509850	49700	49700	49700	49700	0
119	20241113	170200	422509850	49700	49700	49700	49700	0
120	20241113	170100	422509850	49700	49700	49700	49700	0
121	20241113	170000	422509850	49700	49700	49700	49700	0
122	20241113	165900	422509850	49700	49700	49700	49700	105
123	20241113	165800	422509850	49700	49700	49700	49700	0
124	20241113	165700	422509850	49700	49700	49700	49700	0
125	20241113	165600	422509850	49700	49700	49700	49700	0
126	20241113	165500	422509850	49700	49700	49700	49700	0
127	20241113	165400	422509850	49700	49700	49700	49700	0
128	20241113	165300	422509850	49700	49700	49700	49700	0
129	20241113	165200	422509850	49700	49700	49700	49700	0
130	20241113	165100	422509850	49700	49700	49700	49700	0
131	20241113	165000	422509850	49700	49700	49700	49700	0
132	20241113	164900	422509850	49700	49700	49700	49700	0
133	20241113	164800	422509850	49700	49700	49700	49700	0
134	20241113	164700	422509850	49700	49700	49700	49700	0
135	20241113	164600	422509850	49700	49700	49700	49700	0
136	20241113	164500	422509850	49700	49700	49700	49700	0
137	20241113	164400	422509850	49700	49700	49700	49700	0
138	20241113	164300	422509850	49700	49700	49700	49700	0
139	20241113	164200	422509850	49700	49700	49700	49700	0
140	20241113	164100	422509850	49700	49700	49700	49700	0
141	20241113	164000	422509850	49700	49700	49700	49700	0
142	20241113	163900	422509850	49700	49700	49700	49700	0
143	20241113	163800	422509850	49700	49700	49700	49700	0
144	20241113	163700	422509850	49700	49700	49700	49700	0
145	20241113	163600	422509850	49700	49700	49700	49700	0
146	20241113	163500	422509850	49700	49700	49700	49700	0
147	20241113	163400	422509850	49700	49700	49700	49700	0
148	20241113	163300	422509850	49700	49700	49700	49700	0
149	20241113	163200	422509850	49700	49700	49700	49700	0
150	20241113	163100	422509850	49700	49700	49700	49700	0
151	20241113	163000	422509850	49700	49700	49700	49700	0
152	20241113	162900	422509850	49700	49700	49700	49700	105
153	20241113	162800	422509850	49700	49700	49700	49700	0
154	20241113	162700	422509850	49700	49700	49700	49700	0
155	20241113	162600	422509850	49700	49700	49700	49700	0
156	20241113	162500	422509850	49700	49700	49700	49700	0
157	20241113	162400	422509850	49700	49700	49700	49700	0
158	20241113	162300	422509850	49700	49700	49700	49700	0
159	20241113	162200	422509850	49700	49700	49700	49700	0
160	20241113	162100	422509850	49700	49700	49700	49700	0
161	20241113	162000	422509850	49700	49700	49700	49700	0
162	20241113	161900	422509850	49700	49700	49700	49700	0
163	20241113	161800	422509850	49700	49700	49700	49700	0
164	20241113	161700	422509850	49700	49700	49700	49700	0
165	20241113	161600	422509850	49700	49700	49700	49700	0
166	20241113	161500	422509850	49700	49700	49700	49700	0
167	20241113	161400	422509850	49700	49700	49700	49700	0
168	20241113	161300	422509850	49700	49700	49700	49700	0
169	20241113	161200	422509850	49700	49700	49700	49700	0
170	20241113	161100	422509850	49700	49700	49700	49700	0
171	20241113	161000	422509850	49700	49700	49700	49700	0
172	20241113	160900	422509850	49700	49700	49700	49700	0
173	20241113	160800	422509850	49700	49700	49700	49700	0
174	20241113	160700	422509850	49700	49700	49700	49700	0
175	20241113	160600	422509850	49700	49700	49700	49700	0
176	20241113	160500	422509850	49700	49700	49700	49700	0
177	20241113	160400	422509850	49700	49700	49700	49700	0
178	20241113	160300	422509850	49700	49700	49700	49700	0
179	20241113	160200	422509850	49700	49700	49700	49700	0
180	20241113	160100	422509850	49700	49700	49700	49700	0
181	20241113	160000	422509850	49700	49700	49700	49700	0
182	20241113	155900	422509850	49700	49700	49700	49700	105
183	20241113	155800	422509850	49700	49700	49700	49700	0
184	20241113	155700	422509850	49700	49700	49700	49700	0
185	20241113	155600	422509850	49700	49700	49700	49700	0
186	20241113	155500	422509850	49700	49700	49700	49700	0
187	20241113	155400	422509850	49700	49700	49700	49700	0
188	20241113	155300	422509850	49700	49700	49700	49700	0
189	20241113	155200	422509850	49700	49700	49700	49700	0
190	20241113	155100	422509850	49700	49700	49700	49700	0
191	20241113	155000	422509850	49700	49700	49700	49700	0
192	20241113	154900	422509850	49700	49700	49700	49700	0
193	20241113	154800	422509850	49700	49700	49700	49700	0
194	20241113	154700	422509850	49700	49700	49700	49700	0
195	20241113	154600	422509850	49700	49700	49700	49700	0
196	20241113	154500	422509850	49700	49700	49700	49700	0
197	20241113	154400	422509850	49700	49700	49700	49700	0
198	20241113	154300	422509850	49700	49700	49700	49700	0
199	20241113	154200	422509850	49700	49700	49700	49700	0
200	20241113	154100	422509850	49700	49700	49700	49700	0
201	20241113	154000	422509850	49700	49700	49700	49700	0
202	20241113	153900	422509850	49700	49700	49700	49700	0
203	20241113	153800	422509850	49700	49700	49700	49700	0
204	20241113	153700	422509850	49700	49700	49700	49700	0
205	20241113	153600	422509850	49700	49700	49700	49700	0
206	20241113	153500	422509850	49700	49700	49700	49700	0
207	20241113	153400	422509850	49700	49700	49700	49700	0
208	20241113	153300	422509850	49700	49700	49700	49700	0
209	20241113	153200	422509850	49700	49700	49700	49700	0
210	20241113	153100	422509850	49700	49700	49700	49700	0
211	20241113	153000	422509850	49700	49700	49700	49700	105
212	20241113	152900	417291350	49600	49600	49600	49600	0
213	20241113	152800	417291350	49600	49600	49600	49600	0
214	20241113	152700	417291350	49600	49600	49600	49600	0
215	20241113	152600	417291350	49600	49600	49600	49600	0
216	20241113	152500	417291350	49600	49600	49600	49600	0
217	20241113	152400	417291350	49600	49600	49600	49600	0
218	20241113	152300	417291350	49600	49600	49600	49600	0
219	20241113	152200	417291350	49600	49600	49600	49600	0
220	20241113	152100	417291350	49600	49600	49600	49600	0
221	20241113	152000	417291350	49600	49600	49600	49600	0
222	20241113	151900	417291350	49600	49600	49600	49600	3
223	20241113	151800	417142550	49650	49650	49650	49650	1
224	20241113	151700	417092900	49600	49600	49600	49600	0
225	20241113	151600	417092900	49600	49600	49600	49600	1
226	20241113	151500	417043300	49600	49600	49600	49600	5
227	20241113	151400	416795300	49600	49600	49600	49600	4
228	20241113	151300	416596900	49550	49550	49550	49550	0
229	20241113	151200	416596900	49550	49550	49550	49550	0
230	20241113	151100	416596900	49550	49550	49550	49550	24
231	20241113	151000	415407700	49500	49500	49500	49500	1
232	20241113	150900	415358200	49500	49500	49500	49500	1
233	20241113	150800	415308700	49550	49550	49550	49550	1
234	20241113	150700	415259150	49550	49550	49550	49550	0
235	20241113	150600	415259150	49550	49550	49550	49550	0
236	20241113	150500	415259150	49550	49550	49550	49550	0
237	20241113	150400	415259150	49550	49550	49550	49550	2
238	20241113	150300	415160050	49500	49500	49500	49500	1
239	20241113	150200	415110550	49500	49550	49550	49500	284
240	20241113	150100	401040050	49550	49550	49550	49550	28
241	20241113	150000	399652650	49550	49600	49600	49550	72
242	20241113	145900	396085000	49600	49600	49600	49600	1
243	20241113	145800	396035400	49600	49600	49600	49600	0
244	20241113	145700	396035400	49600	49600	49600	49600	0
245	20241113	145600	396035400	49600	49600	49600	49600	0
246	20241113	145500	396035400	49600	49600	49600	49600	0
247	20241113	145400	396035400	49600	49600	49600	49600	1
248	20241113	145300	395985800	49550	49550	49550	49550	1
249	20241113	145200	395936250	49550	49550	49550	49550	1
250	20241113	145100	395886700	49550	49550	49600	49550	461
251	20241113	145000	373044100	49600	49600	49600	49600	0
252	20241113	144900	373044100	49600	49600	49600	49600	0
253	20241113	144800	373044100	49600	49600	49600	49600	2
254	20241113	144700	372944900	49600	49600	49600	49600	1
255	20241113	144600	372895300	49600	49600	49600	49600	0
256	20241113	144500	372895300	49600	49600	49600	49600	0
257	20241113	144400	372895300	49600	49600	49600	49600	0
258	20241113	144300	372895300	49600	49600	49600	49600	0
259	20241113	144200	372895300	49600	49600	49600	49600	0
260	20241113	144100	372895300	49600	49600	49600	49600	0
261	20241113	144000	372895300	49600	49600	49600	49600	1
262	20241113	143900	372845700	49600	49600	49600	49600	0
263	20241113	143800	372845700	49600	49600	49600	49600	5
264	20241113	143700	372597700	49550	49550	49550	49550	0
265	20241113	143600	372597700	49550	49550	49550	49550	0
266	20241113	143500	372597700	49550	49550	49550	49550	0
267	20241113	143400	372597700	49550	49550	49550	49550	0
268	20241113	143300	372597700	49550	49550	49550	49550	0
269	20241113	143200	372597700	49550	49550	49550	49550	0
270	20241113	143100	372597700	49550	49600	49600	49550	100
271	20241113	143000	367642550	49600	49600	49600	49600	0
272	20241113	142900	367642550	49600	49600	49600	49600	0
273	20241113	142800	367642550	49600	49600	49600	49600	1
274	20241113	142700	367592950	49600	49600	49600	49600	0
275	20241113	142600	367592950	49600	49600	49600	49600	0
276	20241113	142500	367592950	49600	49600	49600	49600	0
277	20241113	142400	367592950	49600	49600	49600	49600	1
278	20241113	142300	367543350	49600	49600	49600	49600	44
279	20241113	142200	365360950	49650	49650	49650	49650	1
280	20241113	142100	365311300	49600	49600	49600	49600	0
281	20241113	142000	365311300	49600	49600	49600	49600	0
282	20241113	141900	365311300	49600	49600	49600	49600	0
283	20241113	141800	365311300	49600	49600	49600	49600	0
284	20241113	141700	365311300	49600	49600	49600	49600	0
285	20241113	141600	365311300	49600	49600	49600	49600	0
286	20241113	141500	365311300	49600	49600	49600	49600	0
287	20241113	141400	365311300	49600	49600	49600	49600	6
288	20241113	141300	365013700	49600	49600	49600	49600	0
289	20241113	141200	365013700	49600	49600	49600	49600	5
290	20241113	141100	364765700	49550	49550	49550	49550	41
291	20241113	141000	362734150	49600	49600	49600	49600	0
292	20241113	140900	362734150	49600	49600	49600	49600	1
293	20241113	140800	362684550	49650	49650	49650	49650	0
294	20241113	140700	362684550	49650	49650	49650	49650	0
295	20241113	140600	362684550	49650	49650	49650	49650	0
296	20241113	140500	362684550	49650	49650	49650	49650	0
297	20241113	140400	362684550	49650	49650	49650	49650	0
298	20241113	140300	362684550	49650	49650	49650	49650	0
299	20241113	140200	362684550	49650	49650	49650	49650	0
300	20241113	140100	362684550	49650	49650	49650	49650	0
301	20241113	140000	362684550	49650	49650	49650	49650	0
302	20241113	135900	362684550	49650	49650	49650	49650	0
303	20241113	135800	362684550	49650	49650	49650	49650	0
304	20241113	135700	362684550	49650	49650	49650	49650	0
305	20241113	135600	362684550	49650	49650	49650	49650	0
306	20241113	135500	362684550	49650	49700	49700	49650	18
307	20241113	135400	361790600	49700	49700	49700	49700	1
308	20241113	135300	361740900	49650	49650	49650	49650	30
309	20241113	135200	360251400	49650	49650	49650	49650	0
310	20241113	135100	360251400	49650	49650	49650	49650	0
311	20241113	135000	360251400	49650	49650	49650	49650	0
312	20241113	134900	360251400	49650	49650	49650	49650	0
313	20241113	134800	360251400	49650	49650	49650	49650	0
314	20241113	134700	360251400	49650	49650	49650	49650	0
315	20241113	134600	360251400	49650	49650	49650	49650	0
316	20241113	134500	360251400	49650	49650	49650	49650	5
317	20241113	134400	360003150	49650	49650	49650	49650	0
318	20241113	134300	360003150	49650	49650	49650	49650	1
319	20241113	134200	359953500	49650	49650	49650	49650	1
320	20241113	134100	359903850	49700	49700	49700	49700	15
321	20241113	134000	359158350	49550	49550	49550	49550	0
322	20241113	133900	359158350	49550	49550	49550	49550	0
323	20241113	133800	359158350	49550	49600	49600	49550	45
324	20241113	133700	356927900	49700	49700	49700	49700	5
325	20241113	133600	356679400	49800	49800	49800	49800	0
326	20241113	133500	356679400	49800	49800	49800	49800	0
327	20241113	133400	356679400	49800	49800	49800	49800	0
328	20241113	133300	356679400	49800	49800	49800	49800	0
329	20241113	133200	356679400	49800	49800	49800	49800	3
330	20241113	133100	356530000	49800	49800	49800	49800	2
331	20241113	133000	356430400	49700	49700	49700	49700	0
332	20241113	132900	356430400	49700	49700	49700	49700	0
333	20241113	132800	356430400	49700	49700	49700	49700	16
334	20241113	132700	355635200	49650	49650	49650	49650	0
335	20241113	132600	355635200	49650	49650	49650	49650	0
336	20241113	132500	355635200	49650	49650	49650	49650	0
337	20241113	132400	355635200	49650	49650	49650	49650	0
338	20241113	132300	355635200	49650	49650	49650	49650	0
339	20241113	132200	355635200	49650	49650	49650	49650	0
340	20241113	132100	355635200	49650	49650	49650	49650	0
341	20241113	132000	355635200	49650	49650	49650	49650	8
342	20241113	131900	355238000	49600	49600	49600	49600	0
343	20241113	131800	355238000	49600	49600	49600	49600	0
344	20241113	131700	355238000	49600	49600	49600	49600	40
345	20241113	131600	353254000	49600	49600	49600	49600	0
346	20241113	131500	353254000	49600	49600	49600	49600	1
347	20241113	131400	353204400	49700	49700	49700	49700	0
348	20241113	131300	353204400	49700	49700	49700	49700	9
349	20241113	131200	352757100	49700	49700	49700	49700	1
350	20241113	131100	352707400	49600	49600	49600	49600	0
351	20241113	131000	352707400	49600	49600	49600	49600	0
352	20241113	130900	352707400	49600	49600	49600	49600	0
353	20241113	130800	352707400	49600	49600	49600	49600	0
354	20241113	130700	352707400	49600	49600	49600	49600	0
355	20241113	130600	352707400	49600	49600	49600	49600	0
356	20241113	130500	352707400	49600	49650	49650	49600	16
357	20241113	130400	351913650	49700	49700	49700	49700	0
358	20241113	130300	351913650	49700	49700	49700	49700	0
359	20241113	130200	351913650	49700	49700	49700	49700	10
360	20241113	130100	351416650	49700	49700	49700	49700	0
361	20241113	130000	351416650	49700	49700	49700	49700	0
362	20241113	125900	351416650	49700	49700	49700	49700	0
363	20241113	125800	351416650	49700	49700	49700	49700	0
364	20241113	125700	351416650	49700	49700	49700	49700	9
365	20241113	125600	350969350	49700	49700	49700	49700	0
366	20241113	125500	350969350	49700	49700	49700	49700	0
367	20241113	125400	350969350	49700	49700	49700	49700	0
368	20241113	125300	350969350	49700	49700	49700	49700	0
369	20241113	125200	350969350	49700	49700	49700	49700	1
370	20241113	125100	350919650	49700	49700	49700	49700	0
371	20241113	125000	350919650	49700	49700	49700	49700	1
372	20241113	124900	350869950	49700	49700	49700	49700	0
373	20241113	124800	350869950	49700	49700	49700	49700	0
374	20241113	124700	350869950	49700	49700	49700	49700	8
375	20241113	124600	350472350	49700	49700	49700	49700	0
376	20241113	124500	350472350	49700	49700	49700	49700	0
377	20241113	124400	350472350	49700	49700	49700	49700	1
378	20241113	124300	350422650	49700	49700	49700	49700	0
379	20241113	124200	350422650	49700	49700	49700	49700	0
380	20241113	124100	350422650	49700	49700	49700	49700	0
381	20241113	124000	350422650	49700	49700	49700	49700	8
382	20241113	123900	350025050	49600	49600	49600	49600	0
383	20241113	123800	350025050	49600	49600	49600	49600	4
384	20241113	123700	349826650	49600	49600	49600	49600	0
385	20241113	123600	349826650	49600	49650	49650	49600	240
386	20241113	123500	337913850	49650	49650	49650	49650	0
387	20241113	123400	337913850	49650	49650	49650	49650	25
388	20241113	123300	336672600	49650	49650	49650	49650	0
389	20241113	123200	336672600	49650	49650	49650	49650	0
390	20241113	123100	336672600	49650	49650	49650	49650	3
391	20241113	123000	336523650	49550	49550	49550	49550	5
392	20241113	122900	336275900	49550	49550	49550	49550	0
393	20241113	122800	336275900	49550	49550	49550	49550	0
394	20241113	122700	336275900	49550	49550	49550	49550	0
395	20241113	122600	336275900	49550	49550	49550	49550	0
396	20241113	122500	336275900	49550	49550	49550	49550	0
397	20241113	122400	336275900	49550	49550	49550	49550	20
398	20241113	122300	335284900	49650	49650	49650	49650	0
399	20241113	122200	335284900	49650	49650	49650	49650	0
400	20241113	122100	335284900	49650	49650	49650	49650	0
401	20241113	122000	335284900	49650	49650	49650	49650	0
402	20241113	121900	335284900	49650	49650	49650	49650	0
403	20241113	121800	335284900	49650	49650	49650	49650	0
404	20241113	121700	335284900	49650	49650	49650	49650	0
405	20241113	121600	335284900	49650	49650	49650	49650	0
406	20241113	121500	335284900	49650	49650	49650	49650	0
407	20241113	121400	335284900	49650	49650	49650	49650	3
408	20241113	121300	335135950	49650	49650	49650	49650	1
409	20241113	121200	335086300	49800	49800	49800	49800	0
410	20241113	121100	335086300	49800	49600	49800	49600	20
411	20241113	121000	334091350	49550	49550	49550	49550	0
412	20241113	120900	334091350	49550	49550	49550	49550	0
413	20241113	120800	334091350	49550	49550	49600	49550	581
414	20241113	120700	305302250	49500	49500	49500	49500	0
415	20241113	120600	305302250	49500	49500	49500	49500	0
416	20241113	120500	305302250	49500	49500	49500	49500	54
417	20241113	120400	302629250	49500	49500	49500	49500	4
418	20241113	120300	302431250	49500	49500	49500	49500	7
419	20241113	120200	302084750	49550	49550	49550	49550	27
420	20241113	120100	300746900	49500	49500	49500	49500	13
421	20241113	120000	300103400	49550	49750	49750	49550	571
422	20241113	115900	271758200	49700	49700	49700	49700	0
423	20241113	115800	271758200	49700	49700	49700	49700	0
424	20241113	115700	271758200	49700	49700	49700	49700	1
425	20241113	115600	271708500	49750	49750	49750	49750	0
426	20241113	115500	271708500	49750	49750	49750	49750	0
427	20241113	115400	271708500	49750	49750	49750	49750	0
428	20241113	115300	271708500	49750	49750	49750	49750	0
429	20241113	115200	271708500	49750	49750	49750	49750	0
430	20241113	115100	271708500	49750	49750	49750	49750	0
431	20241113	115000	271708500	49750	49750	49750	49750	0
432	20241113	114900	271708500	49750	49750	49750	49750	0
433	20241113	114800	271708500	49750	49750	49750	49750	0
434	20241113	114700	271708500	49750	49750	49750	49750	10
435	20241113	114600	271211000	49750	49750	49750	49750	0
436	20241113	114500	271211000	49750	49750	49750	49750	10
437	20241113	114400	270713500	49650	49650	49650	49650	0
438	20241113	114300	270713500	49650	49650	49650	49650	0
439	20241113	114200	270713500	49650	49650	49650	49650	0
440	20241113	114100	270713500	49650	49650	49650	49650	0
441	20241113	114000	270713500	49650	49650	49650	49650	0
442	20241113	113900	270713500	49650	49700	49700	49650	60
443	20241113	113800	267734200	49650	49650	49650	49650	0
444	20241113	113700	267734200	49650	49650	49650	49650	0
445	20241113	113600	267734200	49650	49650	49650	49650	8
446	20241113	113500	267337000	49650	49650	49650	49650	0
447	20241113	113400	267337000	49650	49650	49650	49650	0
448	20241113	113300	267337000	49650	49650	49650	49650	0
449	20241113	113200	267337000	49650	49650	49650	49650	0
450	20241113	113100	267337000	49650	49650	49650	49650	0
451	20241113	113000	267337000	49650	49650	49650	49650	0
452	20241113	112900	267337000	49650	49650	49650	49650	5
453	20241113	112800	267088750	49600	49600	49600	49600	0
454	20241113	112700	267088750	49600	49600	49600	49600	0
455	20241113	112600	267088750	49600	49600	49600	49600	0
456	20241113	112500	267088750	49600	49600	49600	49600	0
457	20241113	112400	267088750	49600	49600	49600	49600	0
458	20241113	112300	267088750	49600	49600	49600	49600	0
459	20241113	112200	267088750	49600	49600	49600	49600	0
460	20241113	112100	267088750	49600	49600	49600	49600	0
461	20241113	112000	267088750	49600	49600	49600	49600	0
462	20241113	111900	267088750	49600	49600	49600	49600	0
463	20241113	111800	267088750	49600	49550	49600	49550	36
464	20241113	111700	265303250	49550	49550	49550	49550	22
465	20241113	111600	264213150	49550	49550	49550	49550	0
466	20241113	111500	264213150	49550	49550	49550	49550	0
467	20241113	111400	264213150	49550	49550	49550	49550	0
468	20241113	111300	264213150	49550	49550	49550	49550	0
469	20241113	111200	264213150	49550	49550	49550	49550	0
470	20241113	111100	264213150	49550	49550	49550	49550	0
471	20241113	111000	264213150	49550	49550	49550	49550	1
472	20241113	110900	264163600	49600	49600	49600	49600	6
473	20241113	110800	263866000	49600	49600	49600	49600	1
474	20241113	110700	263816400	49550	49550	49550	49550	0
475	20241113	110600	263816400	49550	49550	49550	49550	0
476	20241113	110500	263816400	49550	49550	49550	49550	98
477	20241113	110400	258960500	49550	49550	49550	49550	0
478	20241113	110300	258960500	49550	49550	49550	49550	1
479	20241113	110200	258910950	49550	49550	49550	49550	3
480	20241113	110100	258762300	49550	49550	49550	49550	0
481	20241113	110000	258762300	49550	49550	49550	49550	0
482	20241113	105900	258762300	49550	49550	49550	49550	0
483	20241113	105800	258762300	49550	49550	49550	49550	2
484	20241113	105700	258663200	49550	49550	49550	49550	6
485	20241113	105600	258365900	49550	49550	49550	49550	0
486	20241113	105500	258365900	49550	49550	49550	49550	0
487	20241113	105400	258365900	49550	49550	49550	49550	1
488	20241113	105300	258316350	49500	49500	49500	49500	0
489	20241113	105200	258316350	49500	49500	49500	49500	0
490	20241113	105100	258316350	49500	49500	49500	49500	0
491	20241113	105000	258316350	49500	49500	49500	49500	0
492	20241113	104900	258316350	49500	49500	49500	49500	8
493	20241113	104800	257920350	49450	49450	49450	49450	0
494	20241113	104700	257920350	49450	49450	49450	49450	0
495	20241113	104600	257920350	49450	49450	49450	49450	0
496	20241113	104500	257920350	49450	49400	49450	49400	3
497	20241113	104400	257772100	49350	49350	49350	49350	0
498	20241113	104300	257772100	49350	49350	49350	49350	0
499	20241113	104200	257772100	49350	49350	49350	49350	2
500	20241113	104100	257673400	49400	49400	49400	49400	5
501	20241113	104000	257426400	49500	49500	49500	49500	2
502	20241113	103900	257327400	49500	49300	49500	49300	138
503	20241113	103800	250518900	49250	49250	49250	49250	0
504	20241113	103700	250518900	49250	49250	49250	49250	0
505	20241113	103600	250518900	49250	49250	49250	49250	0
506	20241113	103500	250518900	49250	49250	49250	49250	1
507	20241113	103400	250469650	49250	49250	49250	49250	0
508	20241113	103300	250469650	49250	49250	49250	49250	5
509	20241113	103200	250223400	49250	49250	49250	49250	0
510	20241113	103100	250223400	49250	49300	49300	49250	35
511	20241113	103000	248499150	49300	49300	49300	49300	182
512	20241113	102900	239526550	49500	49500	49500	49500	0
513	20241113	102800	239526550	49500	49350	49500	49300	332
514	20241113	102700	223158100	49400	49500	49500	49400	217
515	20241113	102600	212426450	49500	49600	49600	49500	143
516	20241113	102500	205341300	49550	49550	49550	49550	0
517	20241113	102400	205341300	49550	49550	49550	49550	0
518	20241113	102300	205341300	49550	49600	49600	49550	138
519	20241113	102200	198498800	49600	49600	49600	49600	8
520	20241113	102100	198102000	49600	49600	49600	49600	5
521	20241113	102000	197854000	49600	49600	49600	49600	0
522	20241113	101900	197854000	49600	49600	49600	49600	1
523	20241113	101800	197804400	49600	49600	49600	49600	2
524	20241113	101700	197705200	49600	49600	49600	49600	90
525	20241113	101600	193241200	49650	49650	49650	49650	0
526	20241113	101500	193241200	49650	49650	49650	49650	0
527	20241113	101400	193241200	49650	49650	49650	49650	1
528	20241113	101300	193191550	49650	49600	49650	49600	6
529	20241113	101200	192893900	49650	49650	49650	49650	20
530	20241113	101100	191900900	49650	49700	49700	49650	58
531	20241113	101000	189020050	49700	49700	49700	49700	0
532	20241113	100900	189020050	49700	49700	49700	49700	48
533	20241113	100800	186634450	49700	49700	49700	49700	0
534	20241113	100700	186634450	49700	49650	49700	49650	5
535	20241113	100600	186386150	49700	49700	49700	49700	3
536	20241113	100500	186237050	49700	49700	49700	49700	2
537	20241113	100400	186137650	49700	49650	49700	49650	59
538	20241113	100300	183208250	49650	49650	49650	49650	33
539	20241113	100200	181569800	49650	49650	49650	49650	1
540	20241113	100100	181520150	49650	49650	49650	49650	0
541	20241113	100000	181520150	49650	49650	49650	49650	7
542	20241113	095900	181172600	49650	49650	49650	49650	0
543	20241113	095800	181172600	49650	49650	49650	49650	5
544	20241113	095700	180924350	49700	49700	49700	49700	3
545	20241113	095600	180775250	49700	49700	49700	49700	0
546	20241113	095500	180775250	49700	49700	49700	49700	66
547	20241113	095400	177495050	49700	49700	49700	49700	0
548	20241113	095300	177495050	49700	49700	49700	49700	0
549	20241113	095200	177495050	49700	49700	49700	49700	0
550	20241113	095100	177495050	49700	49800	49800	49700	36
551	20241113	095000	175702650	49800	49800	49800	49800	4
552	20241113	094900	175503450	49800	49800	49800	49800	50
553	20241113	094800	173013450	49700	49700	49700	49700	0
554	20241113	094700	173013450	49700	49700	49700	49700	0
555	20241113	094600	173013450	49700	49700	49700	49700	42
556	20241113	094500	170926050	49750	49750	49750	49750	0
557	20241113	094400	170926050	49750	49750	49750	49750	13
558	20241113	094300	170279300	49700	49700	49700	49700	27
559	20241113	094200	168937400	49700	49600	49700	49600	4
560	20241113	094100	168738900	49700	49700	49700	49700	40
561	20241113	094000	166750900	49600	49600	49600	49600	0
562	20241113	093900	166750900	49600	49600	49600	49600	0
563	20241113	093800	166750900	49600	49600	49600	49600	30
564	20241113	093700	165262900	49600	49500	49600	49500	284
565	20241113	093600	151202000	49500	49500	49500	49500	0
566	20241113	093500	151202000	49500	49500	49500	49500	6
567	20241113	093400	150905000	49500	49450	49500	49450	183
568	20241113	093300	141855600	49400	49350	49400	49350	191
569	20241113	093200	132421000	49350	49400	49450	49350	122
570	20241113	093100	126398900	49450	49400	49450	49400	10
571	20241113	093000	125904450	49450	49450	49450	49450	2
572	20241113	092900	125805550	49450	49450	49450	49450	0
573	20241113	092800	125805550	49450	49450	49450	49450	145
574	20241113	092700	118635300	49300	49450	49500	49300	285
575	20241113	092600	104574350	49500	49600	49600	49500	60
576	20241113	092500	101602300	49600	49700	49700	49600	87
577	20241113	092400	97284150	49750	49750	49750	49750	100
578	20241113	092300	92309150	49700	49700	49700	49700	2
579	20241113	092200	92209750	49700	49800	49800	49700	585
580	20241113	092100	63111050	49850	49850	49850	49850	8
581	20241113	092000	62712250	49850	49750	49850	49750	111
582	20241113	091900	57187750	49750	49750	49750	49750	2
583	20241113	091800	57088250	49750	49850	49850	49750	132
584	20241113	091700	50514200	49900	50200	50200	49900	595
585	20241113	091600	20781450	50200	50200	50200	50200	1
586	20241113	091500	20731250	50200	50200	50200	50200	0
587	20241113	091400	20731250	50200	50200	50200	50200	38
588	20241113	091300	18823650	50400	50400	50400	50400	0
589	20241113	091200	18823650	50400	50400	50400	50400	0
590	20241113	091100	18823650	50400	50200	50400	50200	3
591	20241113	091000	18672750	50300	50300	50300	50300	1
592	20241113	090900	18622450	50200	50200	50200	50200	67
593	20241113	090800	15259050	50200	50200	50200	50200	1
594	20241113	090700	15208850	50100	50200	50200	50100	110
595	20241113	090600	9696850	50200	50200	50200	50200	2
596	20241113	090500	9596450	50000	50000	50000	50000	0
597	20241113	090400	9596450	50000	50000	50000	50000	0
598	20241113	090300	9596450	50000	50000	50000	50000	9
599	20241113	090200	9146450	50000	50000	50000	50000	60
600	20241113	090100	6146450	50000	50000	50000	50000	2
601	20241113	090000	6046450	49950	49950	50000	49950	121