KissMeData/006120/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	184600	1041018350	35850	35850	35850	35850	217
3	20241118	184500	1041018350	35850	35850	35850	35850	0
4	20241118	184400	1041018350	35850	35850	35850	35850	0
5	20241118	184300	1041018350	35850	35850	35850	35850	0
6	20241118	184200	1041018350	35850	35850	35850	35850	0
7	20241118	184100	1041018350	35850	35850	35850	35850	0
8	20241118	184000	1041018350	35850	35850	35850	35850	0
9	20241118	183900	1041018350	35850	35850	35850	35850	0
10	20241118	183800	1041018350	35850	35850	35850	35850	0
11	20241118	183700	1041018350	35850	35850	35850	35850	0
12	20241118	183600	1041018350	35850	35850	35850	35850	0
13	20241118	183500	1041018350	35850	35850	35850	35850	0
14	20241118	183400	1041018350	35850	35850	35850	35850	0
15	20241118	183300	1041018350	35850	35850	35850	35850	0
16	20241118	183200	1041018350	35850	35850	35850	35850	0
17	20241118	183100	1041018350	35850	35850	35850	35850	0
18	20241118	183000	1041018350	35850	35850	35850	35850	0
19	20241118	182900	1041018350	35850	35850	35850	35850	0
20	20241118	182800	1041018350	35850	35850	35850	35850	0
21	20241118	182700	1041018350	35850	35850	35850	35850	0
22	20241118	182600	1041018350	35850	35850	35850	35850	0
23	20241118	182500	1041018350	35850	35850	35850	35850	0
24	20241118	182400	1041018350	35850	35850	35850	35850	0
25	20241118	182300	1041018350	35850	35850	35850	35850	0
26	20241118	182200	1041018350	35850	35850	35850	35850	0
27	20241118	182100	1041018350	35850	35850	35850	35850	0
28	20241118	182000	1041018350	35850	35850	35850	35850	0
29	20241118	181900	1041018350	35850	35850	35850	35850	0
30	20241118	181800	1041018350	35850	35850	35850	35850	0
31	20241118	181700	1041018350	35850	35850	35850	35850	0
32	20241118	181600	1041018350	35850	35850	35850	35850	217
33	20241118	181500	1041018350	35850	35850	35850	35850	0
34	20241118	181400	1041018350	35850	35850	35850	35850	0
35	20241118	181300	1041018350	35850	35850	35850	35850	0
36	20241118	181200	1041018350	35850	35850	35850	35850	0
37	20241118	181100	1041018350	35850	35850	35850	35850	0
38	20241118	181000	1041018350	35850	35850	35850	35850	0
39	20241118	180900	1041018350	35850	35850	35850	35850	0
40	20241118	180800	1041018350	35850	35850	35850	35850	0
41	20241118	180700	1041018350	35850	35850	35850	35850	0
42	20241118	180600	1041018350	35850	35850	35850	35850	0
43	20241118	180500	1041018350	35850	35850	35850	35850	0
44	20241118	180400	1041018350	35850	35850	35850	35850	0
45	20241118	180300	1041018350	35850	35850	35850	35850	0
46	20241118	180200	1041018350	35850	35850	35850	35850	0
47	20241118	180100	1041018350	35850	35850	35850	35850	0
48	20241118	180000	1041018350	35850	35850	35850	35850	0
49	20241118	175900	1041018350	35850	35850	35850	35850	0
50	20241118	175800	1041018350	35850	35850	35850	35850	0
51	20241118	175700	1041018350	35850	35850	35850	35850	0
52	20241118	175600	1041018350	35850	35850	35850	35850	0
53	20241118	175500	1041018350	35850	35850	35850	35850	0
54	20241118	175400	1041018350	35850	35850	35850	35850	0
55	20241118	175300	1041018350	35850	35850	35850	35850	0
56	20241118	175200	1041018350	35850	35850	35850	35850	0
57	20241118	175100	1041018350	35850	35850	35850	35850	0
58	20241118	175000	1041018350	35850	35850	35850	35850	0
59	20241118	174900	1041018350	35850	35850	35850	35850	0
60	20241118	174800	1041018350	35850	35850	35850	35850	0
61	20241118	174700	1041018350	35850	35850	35850	35850	0
62	20241118	174600	1041018350	35850	35850	35850	35850	217
63	20241118	174500	1041018350	35850	35850	35850	35850	0
64	20241118	174400	1041018350	35850	35850	35850	35850	0
65	20241118	174300	1041018350	35850	35850	35850	35850	0
66	20241118	174200	1041018350	35850	35850	35850	35850	0
67	20241118	174100	1041018350	35850	35850	35850	35850	0
68	20241118	174000	1041018350	35850	35850	35850	35850	0
69	20241118	173900	1041018350	35850	35850	35850	35850	0
70	20241118	173800	1041018350	35850	35850	35850	35850	0
71	20241118	173700	1041018350	35850	35850	35850	35850	0
72	20241118	173600	1041018350	35850	35850	35850	35850	0
73	20241118	173500	1041018350	35850	35850	35850	35850	0
74	20241118	173400	1041018350	35850	35850	35850	35850	0
75	20241118	173300	1041018350	35850	35850	35850	35850	0
76	20241118	173200	1041018350	35850	35850	35850	35850	0
77	20241118	173100	1041018350	35850	35850	35850	35850	0
78	20241118	173000	1041018350	35850	35850	35850	35850	0
79	20241118	172900	1041018350	35850	35850	35850	35850	0
80	20241118	172800	1041018350	35850	35850	35850	35850	0
81	20241118	172700	1041018350	35850	35850	35850	35850	0
82	20241118	172600	1041018350	35850	35850	35850	35850	0
83	20241118	172500	1041018350	35850	35850	35850	35850	0
84	20241118	172400	1041018350	35850	35850	35850	35850	0
85	20241118	172300	1041018350	35850	35850	35850	35850	0
86	20241118	172200	1041018350	35850	35850	35850	35850	0
87	20241118	172100	1041018350	35850	35850	35850	35850	0
88	20241118	172000	1041018350	35850	35850	35850	35850	0
89	20241118	171900	1041018350	35850	35850	35850	35850	0
90	20241118	171800	1041018350	35850	35850	35850	35850	0
91	20241118	171700	1041018350	35850	35850	35850	35850	0
92	20241118	171600	1041018350	35850	35850	35850	35850	217
93	20241118	171500	1041018350	35850	35850	35850	35850	0
94	20241118	171400	1041018350	35850	35850	35850	35850	0
95	20241118	171300	1041018350	35850	35850	35850	35850	0
96	20241118	171200	1041018350	35850	35850	35850	35850	0
97	20241118	171100	1041018350	35850	35850	35850	35850	0
98	20241118	171000	1041018350	35850	35850	35850	35850	0
99	20241118	170900	1041018350	35850	35850	35850	35850	0
100	20241118	170800	1041018350	35850	35850	35850	35850	0
101	20241118	170700	1041018350	35850	35850	35850	35850	0
102	20241118	170600	1041018350	35850	35850	35850	35850	0
103	20241118	170500	1041018350	35850	35850	35850	35850	0
104	20241118	170400	1041018350	35850	35850	35850	35850	0
105	20241118	170300	1041018350	35850	35850	35850	35850	0
106	20241118	170200	1041018350	35850	35850	35850	35850	0
107	20241118	170100	1041018350	35850	35850	35850	35850	0
108	20241118	170000	1041018350	35850	35850	35850	35850	0
109	20241118	165900	1041018350	35850	35850	35850	35850	0
110	20241118	165800	1041018350	35850	35850	35850	35850	0
111	20241118	165700	1041018350	35850	35850	35850	35850	0
112	20241118	165600	1041018350	35850	35850	35850	35850	0
113	20241118	165500	1041018350	35850	35850	35850	35850	0
114	20241118	165400	1041018350	35850	35850	35850	35850	0
115	20241118	165300	1041018350	35850	35850	35850	35850	0
116	20241118	165200	1041018350	35850	35850	35850	35850	0
117	20241118	165100	1041018350	35850	35850	35850	35850	0
118	20241118	165000	1041018350	35850	35850	35850	35850	0
119	20241118	164900	1041018350	35850	35850	35850	35850	0
120	20241118	164800	1041018350	35850	35850	35850	35850	0
121	20241118	164700	1041018350	35850	35850	35850	35850	0
122	20241118	164600	1041018350	35850	35850	35850	35850	217
123	20241118	164500	1041018350	35850	35850	35850	35850	0
124	20241118	164400	1041018350	35850	35850	35850	35850	0
125	20241118	164300	1041018350	35850	35850	35850	35850	0
126	20241118	164200	1041018350	35850	35850	35850	35850	0
127	20241118	164100	1041018350	35850	35850	35850	35850	0
128	20241118	164000	1041018350	35850	35850	35850	35850	0
129	20241118	163900	1041018350	35850	35850	35850	35850	0
130	20241118	163800	1041018350	35850	35850	35850	35850	0
131	20241118	163700	1041018350	35850	35850	35850	35850	0
132	20241118	163600	1041018350	35850	35850	35850	35850	0
133	20241118	163500	1041018350	35850	35850	35850	35850	0
134	20241118	163400	1041018350	35850	35850	35850	35850	0
135	20241118	163300	1041018350	35850	35850	35850	35850	0
136	20241118	163200	1041018350	35850	35850	35850	35850	0
137	20241118	163100	1041018350	35850	35850	35850	35850	0
138	20241118	163000	1041018350	35850	35850	35850	35850	0
139	20241118	162900	1041018350	35850	35850	35850	35850	0
140	20241118	162800	1041018350	35850	35850	35850	35850	0
141	20241118	162700	1041018350	35850	35850	35850	35850	0
142	20241118	162600	1041018350	35850	35850	35850	35850	0
143	20241118	162500	1041018350	35850	35850	35850	35850	0
144	20241118	162400	1041018350	35850	35850	35850	35850	0
145	20241118	162300	1041018350	35850	35850	35850	35850	0
146	20241118	162200	1041018350	35850	35850	35850	35850	0
147	20241118	162100	1041018350	35850	35850	35850	35850	0
148	20241118	162000	1041018350	35850	35850	35850	35850	0
149	20241118	161900	1041018350	35850	35850	35850	35850	0
150	20241118	161800	1041018350	35850	35850	35850	35850	0
151	20241118	161700	1041018350	35850	35850	35850	35850	0
152	20241118	161600	1041018350	35850	35850	35850	35850	217
153	20241118	161500	1041018350	35850	35850	35850	35850	0
154	20241118	161400	1041018350	35850	35850	35850	35850	0
155	20241118	161300	1041018350	35850	35850	35850	35850	0
156	20241118	161200	1041018350	35850	35850	35850	35850	0
157	20241118	161100	1041018350	35850	35850	35850	35850	0
158	20241118	161000	1041018350	35850	35850	35850	35850	0
159	20241118	160900	1041018350	35850	35850	35850	35850	0
160	20241118	160800	1041018350	35850	35850	35850	35850	0
161	20241118	160700	1041018350	35850	35850	35850	35850	0
162	20241118	160600	1041018350	35850	35850	35850	35850	0
163	20241118	160500	1041018350	35850	35850	35850	35850	0
164	20241118	160400	1041018350	35850	35850	35850	35850	0
165	20241118	160300	1041018350	35850	35850	35850	35850	0
166	20241118	160200	1041018350	35850	35850	35850	35850	0
167	20241118	160100	1041018350	35850	35850	35850	35850	0
168	20241118	160000	1041018350	35850	35850	35850	35850	0
169	20241118	155900	1041018350	35850	35850	35850	35850	0
170	20241118	155800	1041018350	35850	35850	35850	35850	0
171	20241118	155700	1041018350	35850	35850	35850	35850	0
172	20241118	155600	1041018350	35850	35850	35850	35850	0
173	20241118	155500	1041018350	35850	35850	35850	35850	0
174	20241118	155400	1041018350	35850	35850	35850	35850	0
175	20241118	155300	1041018350	35850	35850	35850	35850	0
176	20241118	155200	1041018350	35850	35850	35850	35850	0
177	20241118	155100	1041018350	35850	35850	35850	35850	0
178	20241118	155000	1041018350	35850	35850	35850	35850	0
179	20241118	154900	1041018350	35850	35850	35850	35850	0
180	20241118	154800	1041018350	35850	35850	35850	35850	0
181	20241118	154700	1041018350	35850	35850	35850	35850	0
182	20241118	154600	1041018350	35850	35850	35850	35850	217
183	20241118	154500	1041018350	35850	35850	35850	35850	0
184	20241118	154400	1041018350	35850	35850	35850	35850	0
185	20241118	154300	1041018350	35850	35850	35850	35850	0
186	20241118	154200	1041018350	35850	35850	35850	35850	0
187	20241118	154100	1041018350	35850	35850	35850	35850	0
188	20241118	154000	1041018350	35850	35850	35850	35850	0
189	20241118	153900	1041018350	35850	35850	35850	35850	0
190	20241118	153800	1041018350	35850	35850	35850	35850	0
191	20241118	153700	1041018350	35850	35850	35850	35850	0
192	20241118	153600	1041018350	35850	35850	35850	35850	0
193	20241118	153500	1041018350	35850	35850	35850	35850	0
194	20241118	153400	1041018350	35850	35850	35850	35850	0
195	20241118	153300	1041018350	35850	35850	35850	35850	0
196	20241118	153200	1041018350	35850	35850	35850	35850	0
197	20241118	153100	1041018350	35850	35850	35850	35850	0
198	20241118	153000	1041018350	35850	35850	35850	35850	217
199	20241118	152900	1033238900	35850	35850	35850	35850	0
200	20241118	152800	1033238900	35850	35850	35850	35850	0
201	20241118	152700	1033238900	35850	35850	35850	35850	0
202	20241118	152600	1033238900	35850	35850	35850	35850	0
203	20241118	152500	1033238900	35850	35850	35850	35850	0
204	20241118	152400	1033238900	35850	35850	35850	35850	0
205	20241118	152300	1033238900	35850	35850	35850	35850	0
206	20241118	152200	1033238900	35850	35850	35850	35850	0
207	20241118	152100	1033238900	35850	35850	35850	35850	0
208	20241118	152000	1033238900	35850	35850	35850	35850	0
209	20241118	151900	1033238900	35850	35800	35850	35800	57
210	20241118	151800	1031195500	35850	35750	35850	35750	86
211	20241118	151700	1028117250	35800	35800	35800	35750	15
212	20241118	151600	1027580450	35800	35800	35800	35750	31
213	20241118	151500	1026471800	35800	35750	35800	35750	11
214	20241118	151400	1026078400	35800	35750	35800	35750	6
215	20241118	151300	1025863800	35800	35750	35800	35750	5
216	20241118	151200	1025685000	35750	35700	35750	35700	27
217	20241118	151100	1024720000	35750	35700	35750	35700	11
218	20241118	151000	1024327200	35750	35750	35750	35700	11
219	20241118	150900	1023934350	35700	35700	35750	35700	5
220	20241118	150800	1023755800	35700	35700	35800	35700	1036
221	20241118	150700	986728000	35700	35650	35700	35650	8
222	20241118	150600	986442700	35650	35650	35700	35650	114
223	20241118	150500	982378550	35700	35650	35700	35650	9
224	20241118	150400	982057650	35700	35650	35700	35650	38
225	20241118	150300	980701150	35750	35700	35750	35700	7
226	20241118	150200	980451200	35750	35700	35750	35700	262
227	20241118	150100	971097750	35750	35700	35750	35700	5
228	20241118	150000	970919200	35750	35750	35750	35700	22
229	20241118	145900	970133700	35700	35700	35700	35700	4
230	20241118	145800	969990900	35700	35700	35700	35700	12
231	20241118	145700	969562500	35700	35750	35750	35700	6
232	20241118	145600	969348100	35750	35750	35750	35750	8
233	20241118	145500	969062100	35750	35700	35750	35700	12
234	20241118	145400	968633250	35750	35750	35750	35700	57
235	20241118	145300	966595600	35800	35750	35800	35750	3
236	20241118	145200	966488300	35800	35800	35800	35800	5
237	20241118	145100	966309300	35800	35800	35800	35800	4
238	20241118	145000	966166100	35800	35850	35850	35800	16
239	20241118	144900	965592850	35850	35850	35850	35850	2
240	20241118	144800	965521150	35850	35900	35900	35850	53
241	20241118	144700	963618550	35950	35850	35950	35850	94
242	20241118	144600	960241000	35850	35800	35900	35800	555
243	20241118	144500	940354300	35700	35700	35750	35700	109
244	20241118	144400	936458200	35700	35700	35700	35700	38
245	20241118	144300	935101600	35700	35700	35700	35700	4
246	20241118	144200	934958800	35700	35750	35750	35700	6
247	20241118	144100	934744500	35700	35750	35750	35700	6
248	20241118	144000	934530150	35750	35750	35750	35750	32
249	20241118	143900	933386150	35750	35750	35750	35700	10
250	20241118	143800	933028700	35800	35750	35800	35750	23
251	20241118	143700	932206400	35750	35750	35800	35750	10
252	20241118	143600	931848800	35750	35750	35750	35700	32
253	20241118	143500	930705150	35750	35800	35800	35750	12
254	20241118	143400	930275800	35800	35800	35800	35800	9
255	20241118	143300	929953600	35750	35800	35800	35750	27
256	20241118	143200	928987100	35800	35800	35800	35800	11
257	20241118	143100	928593300	35850	35850	35850	35850	2
258	20241118	143000	928521600	35850	35850	35850	35850	7
259	20241118	142900	928270650	35900	35900	35900	35900	2
260	20241118	142800	928198850	35900	35900	35900	35900	12
261	20241118	142700	927768050	35900	36000	36000	35900	90
262	20241118	142600	924528350	36000	35800	36000	35800	563
263	20241118	142500	904305850	35750	35750	35750	35750	32
264	20241118	142400	903161850	35750	35800	35800	35750	3
265	20241118	142300	903054550	35800	35800	35800	35800	3
266	20241118	142200	902947150	35800	35850	35850	35800	18
267	20241118	142100	902302000	35850	35850	35850	35850	4
268	20241118	142000	902158600	35900	35850	36000	35850	232
269	20241118	141900	893815400	35850	35750	35850	35750	103
270	20241118	141800	890125800	35800	35800	35800	35800	3
271	20241118	141700	890018400	35800	35800	35800	35800	4
272	20241118	141600	889875200	35950	35750	35950	35750	272
273	20241118	141500	880104450	35800	35750	35800	35750	15
274	20241118	141400	879568100	35800	35800	35800	35800	2
275	20241118	141300	879496500	35850	35800	35900	35800	201
276	20241118	141200	872288650	35700	35750	35750	35700	16
277	20241118	141100	871716750	35750	35800	35800	35750	3
278	20241118	141000	871609450	35800	35700	35850	35700	318
279	20241118	140900	860218500	35700	35700	35750	35700	9
280	20241118	140800	859897100	35750	35750	35750	35750	50
281	20241118	140700	858109600	35750	35750	35750	35750	17
282	20241118	140600	857501850	35750	35750	35750	35750	5
283	20241118	140500	857323100	35750	35650	35750	35650	143
284	20241118	140400	852214300	35700	35700	35700	35650	12
285	20241118	140300	851786250	35700	35700	35700	35700	21
286	20241118	140200	851036550	35700	35700	35700	35700	8
287	20241118	140100	850750950	35700	35700	35700	35700	18
288	20241118	140000	850108350	35700	35750	35750	35700	894
289	20241118	135900	818148100	35750	35800	35800	35750	21
290	20241118	135800	817396400	35800	35800	35800	35800	7
291	20241118	135700	817145800	35850	35850	35850	35850	12
292	20241118	135600	816715600	35900	35900	35900	35900	7
293	20241118	135500	816464300	35900	36000	36000	35900	49
294	20241118	135400	814700650	35950	35950	35950	35950	4
295	20241118	135300	814556850	35950	35950	35950	35950	6
296	20241118	135200	814341150	35950	35950	35950	35950	5
297	20241118	135100	814161400	35950	35850	36000	35850	415
298	20241118	135000	799257550	35850	35850	35850	35850	2
299	20241118	134900	799185850	35850	35850	35850	35850	2
300	20241118	134800	799114150	35850	35950	35950	35850	66
301	20241118	134700	796741650	35850	35800	35950	35800	207
302	20241118	134600	789309100	35800	35800	35800	35800	3
303	20241118	134500	789201700	35850	35850	35850	35850	0
304	20241118	134400	789201700	35850	35850	35850	35850	4
305	20241118	134300	789058300	35850	35850	35850	35850	23
306	20241118	134200	788233750	35850	35850	35850	35850	0
307	20241118	134100	788233750	35850	35850	35850	35850	104
308	20241118	134000	784505350	35850	35850	35850	35850	0
309	20241118	133900	784505350	35850	35900	35900	35850	115
310	20241118	133800	780382350	35900	35900	35900	35900	3
311	20241118	133700	780274650	35900	35900	35900	35900	35
312	20241118	133600	779018150	35900	35900	35900	35900	0
313	20241118	133500	779018150	35900	35900	35900	35900	6
314	20241118	133400	778802750	35900	35900	35900	35900	0
315	20241118	133300	778802750	35900	35900	35900	35900	8
316	20241118	133200	778515550	35900	35950	36000	35900	147
317	20241118	133100	773228050	36050	36050	36050	36050	1
318	20241118	133000	773192000	36000	36000	36050	36000	310
319	20241118	132900	762020300	36000	36000	36000	36000	0
320	20241118	132800	762020300	36000	36000	36000	36000	5
321	20241118	132700	761840300	36000	36000	36000	36000	10
322	20241118	132600	761480300	36050	36050	36050	36050	0
323	20241118	132500	761480300	36050	36050	36050	36050	17
324	20241118	132400	760867450	36100	36100	36100	36100	102
325	20241118	132300	757185250	36100	36100	36100	36100	0
326	20241118	132200	757185250	36100	36100	36100	36100	0
327	20241118	132100	757185250	36100	36100	36100	36100	0
328	20241118	132000	757185250	36100	36100	36100	36100	300
329	20241118	131900	746355250	36100	36100	36100	36100	1
330	20241118	131800	746319150	36100	36100	36100	36100	25
331	20241118	131700	745416650	36050	36050	36050	36050	4
332	20241118	131600	745272450	36050	36050	36050	36050	0
333	20241118	131500	745272450	36050	36100	36100	36050	55
334	20241118	131400	743287650	36100	36100	36100	36100	38
335	20241118	131300	741915850	36050	36100	36100	36050	135
336	20241118	131200	737043400	36100	36100	36100	36100	0
337	20241118	131100	737043400	36100	36100	36100	36100	200
338	20241118	131000	729823400	36100	36050	36100	36050	100
339	20241118	130900	726214550	36100	36100	36100	36100	0
340	20241118	130800	726214550	36100	36100	36100	36100	0
341	20241118	130700	726214550	36100	36100	36100	36100	0
342	20241118	130600	726214550	36100	36100	36100	36100	518
343	20241118	130500	707514750	36050	36050	36050	36050	323
344	20241118	130400	695870600	36050	35950	36050	35950	590
345	20241118	130300	674611850	35950	35950	35950	35950	0
346	20241118	130200	674611850	35950	35950	35950	35950	24
347	20241118	130100	673749050	35950	35950	35950	35950	0
348	20241118	130000	673749050	35950	35900	35950	35900	227
349	20241118	125900	665593600	35900	35900	35900	35900	0
350	20241118	125800	665593600	35900	35900	35900	35900	7
351	20241118	125700	665342300	35900	35900	35900	35900	14
352	20241118	125600	664839700	36000	36000	36000	36000	0
353	20241118	125500	664839700	36000	36000	36000	36000	0
354	20241118	125400	664839700	36000	36000	36000	36000	0
355	20241118	125300	664839700	36000	36000	36000	36000	0
356	20241118	125200	664839700	36000	36000	36000	36000	0
357	20241118	125100	664839700	36000	36000	36000	36000	27
358	20241118	125000	663867700	36050	35950	36050	35950	320
359	20241118	124900	652341650	36000	35950	36000	35950	100
360	20241118	124800	648743200	35950	35950	35950	35950	0
361	20241118	124700	648743200	35950	35900	35950	35900	9
362	20241118	124600	648420050	35900	35900	35900	35900	0
363	20241118	124500	648420050	35900	36000	36000	35900	74
364	20241118	124400	645760950	36050	36050	36050	36050	0
365	20241118	124300	645760950	36050	36050	36050	36050	0
366	20241118	124200	645760950	36050	36050	36050	36050	1
367	20241118	124100	645724900	36050	36050	36050	36050	0
368	20241118	124000	645724900	36050	36000	36050	36000	400
369	20241118	123900	631306250	36050	36050	36050	36050	0
370	20241118	123800	631306250	36050	36050	36050	36050	0
371	20241118	123700	631306250	36050	36050	36050	36050	62
372	20241118	123600	629071150	36050	36050	36050	36050	50
373	20241118	123500	627268650	36050	36050	36050	36050	0
374	20241118	123400	627268650	36050	36000	36050	36000	1357
375	20241118	123300	578382600	36000	36000	36000	36000	0
376	20241118	123200	578382600	36000	36000	36000	36000	109
377	20241118	123100	574458600	36000	36000	36000	36000	0
378	20241118	123000	574458600	36000	35950	36000	35900	351
379	20241118	122900	561829850	35950	35950	35950	35950	0
380	20241118	122800	561829850	35950	35950	35950	35950	646
381	20241118	122700	538606150	35900	35900	35900	35900	0
382	20241118	122600	538606150	35900	35900	35900	35900	0
383	20241118	122500	538606150	35900	35900	35900	35900	20
384	20241118	122400	537888150	35900	35900	35900	35900	21
385	20241118	122300	537134250	35950	35950	35950	35950	0
386	20241118	122200	537134250	35950	35950	35950	35950	30
387	20241118	122100	536055750	35950	35950	35950	35950	10
388	20241118	122000	535696250	35950	35950	36000	35950	230
389	20241118	121900	527425700	35950	35950	35950	35950	0
390	20241118	121800	527425700	35950	35950	35950	35900	61
391	20241118	121700	525232900	35900	35900	35900	35900	0
392	20241118	121600	525232900	35900	35900	35900	35900	7
393	20241118	121500	524981600	35950	35950	35950	35950	0
394	20241118	121400	524981600	35950	35900	35950	35900	52
395	20241118	121300	523112450	35900	35900	35900	35900	0
396	20241118	121200	523112450	35900	35850	35900	35850	262
397	20241118	121100	513707750	35900	35900	35900	35900	0
398	20241118	121000	513707750	35900	35850	35900	35850	227
399	20241118	120900	505561650	35900	35900	35900	35900	0
400	20241118	120800	505561650	35900	35900	35900	35900	0
401	20241118	120700	505561650	35900	35900	35900	35900	0
402	20241118	120600	505561650	35900	35900	35900	35900	0
403	20241118	120500	505561650	35900	35900	35900	35900	0
404	20241118	120400	505561650	35900	35950	35950	35900	38
405	20241118	120300	504195750	35950	35950	35950	35950	0
406	20241118	120200	504195750	35950	35950	35950	35950	35
407	20241118	120100	502937500	35950	35950	35950	35950	0
408	20241118	120000	502937500	35950	35950	35950	35950	200
409	20241118	115900	495747500	35950	35950	35950	35950	0
410	20241118	115800	495747500	35950	35950	35950	35950	0
411	20241118	115700	495747500	35950	35950	35950	35950	0
412	20241118	115600	495747500	35950	35950	35950	35950	0
413	20241118	115500	495747500	35950	35950	35950	35950	0
414	20241118	115400	495747500	35950	35950	35950	35950	10
415	20241118	115300	495388000	35950	35900	35950	35900	47
416	20241118	115200	493699000	35900	35900	35900	35900	9
417	20241118	115100	493375900	35900	35900	35900	35900	1
418	20241118	115000	493340000	35950	35950	35950	35950	100
419	20241118	114900	489745000	35950	35850	35950	35850	102
420	20241118	114800	486080650	35850	35850	35850	35850	34
421	20241118	114700	484861750	35800	35800	35800	35800	43
422	20241118	114600	483322350	35850	35850	35850	35850	0
423	20241118	114500	483322350	35850	35850	35850	35850	18
424	20241118	114400	482677050	35850	35950	35950	35850	61
425	20241118	114300	480486900	35950	35950	35950	35950	14
426	20241118	114200	479983600	35950	35950	35950	35950	0
427	20241118	114100	479983600	35950	35950	35950	35950	0
428	20241118	114000	479983600	35950	35950	35950	35950	100
429	20241118	113900	476388600	35950	35900	35950	35900	100
430	20241118	113800	472798450	35900	35900	35900	35900	47
431	20241118	113700	471111150	36000	36000	36000	36000	0
432	20241118	113600	471111150	36000	36000	36000	36000	0
433	20241118	113500	471111150	36000	36000	36000	36000	0
434	20241118	113400	471111150	36000	36000	36000	36000	66
435	20241118	113300	468735150	36000	36000	36000	36000	0
436	20241118	113200	468735150	36000	36000	36000	36000	1
437	20241118	113100	468699150	36000	36000	36000	36000	0
438	20241118	113000	468699150	36000	35900	36000	35900	200
439	20241118	112900	461511300	35900	35900	35900	35900	37
440	20241118	112800	460183000	35950	35950	35950	35950	0
441	20241118	112700	460183000	35950	35950	35950	35950	0
442	20241118	112600	460183000	35950	35950	35950	35950	25
443	20241118	112500	459284250	35950	35950	35950	35950	0
444	20241118	112400	459284250	35950	35950	35950	35950	0
445	20241118	112300	459284250	35950	35950	35950	35950	0
446	20241118	112200	459284250	35950	35950	35950	35950	0
447	20241118	112100	459284250	35950	35950	35950	35950	166
448	20241118	112000	453316550	35950	35900	35950	35900	629
449	20241118	111900	430708000	35900	35900	35900	35900	0
450	20241118	111800	430708000	35900	35900	35900	35900	0
451	20241118	111700	430708000	35900	35900	35900	35900	0
452	20241118	111600	430708000	35900	35900	35900	35900	5
453	20241118	111500	430528500	35950	35950	35950	35950	13
454	20241118	111400	430061150	35950	35950	35950	35950	0
455	20241118	111300	430061150	35950	35950	35950	35950	16
456	20241118	111200	429485950	35950	35950	35950	35950	189
457	20241118	111100	422691400	36000	36000	36000	36000	30
458	20241118	111000	421611400	36000	35950	36000	35950	261
459	20241118	110900	412222850	35950	35950	35950	35950	0
460	20241118	110800	412222850	35950	35950	35950	35950	0
461	20241118	110700	412222850	35950	35950	35950	35950	3
462	20241118	110600	412115000	35950	35950	35950	35950	2
463	20241118	110500	412043100	35950	35950	35950	35950	10
464	20241118	110400	411683600	35950	35950	35950	35950	34
465	20241118	110300	410461300	36000	36000	36000	36000	0
466	20241118	110200	410461300	36000	36000	36000	36000	10
467	20241118	110100	410101300	36000	36000	36000	36000	0
468	20241118	110000	410101300	36000	36050	36050	36000	167
469	20241118	105900	404084300	36050	36000	36050	36000	100
470	20241118	105800	400481950	36000	36000	36000	36000	0
471	20241118	105700	400481950	36000	36000	36000	36000	0
472	20241118	105600	400481950	36000	36000	36000	36000	71
473	20241118	105500	397925950	36050	36050	36050	36050	1
474	20241118	105400	397889900	36050	36000	36050	36000	46
475	20241118	105300	396232250	36000	36000	36000	36000	0
476	20241118	105200	396232250	36000	36000	36000	36000	205
477	20241118	105100	388852250	36000	36000	36000	36000	0
478	20241118	105000	388852250	36000	36000	36000	36000	217
479	20241118	104900	381040250	36000	35950	36000	35950	55
480	20241118	104800	379061350	36000	36000	36000	36000	0
481	20241118	104700	379061350	36000	35950	36000	35950	19
482	20241118	104600	378377550	35950	35950	35950	35950	116
483	20241118	104500	374207350	35950	35900	35950	35900	110
484	20241118	104400	370254050	35900	35900	35900	35900	0
485	20241118	104300	370254050	35900	35900	35900	35900	51
486	20241118	104200	368423150	35900	35900	35900	35900	18
487	20241118	104100	367776950	35950	35950	35950	35950	135
488	20241118	104000	362923700	36000	36000	36000	36000	0
489	20241118	103900	362923700	36000	36000	36000	36000	0
490	20241118	103800	362923700	36000	36000	36000	36000	0
491	20241118	103700	362923700	36000	36000	36000	36000	0
492	20241118	103600	362923700	36000	36000	36000	36000	4
493	20241118	103500	362779700	36000	36000	36000	36000	3
494	20241118	103400	362671700	36050	36000	36050	36000	58
495	20241118	103300	360581950	36000	36000	36000	36000	1
496	20241118	103200	360545950	36000	36050	36050	36000	12
497	20241118	103100	360113450	36050	36050	36050	36050	0
498	20241118	103000	360113450	36050	36000	36050	36000	223
499	20241118	102900	352075800	36000	36000	36000	36000	0
500	20241118	102800	352075800	36000	36000	36000	36000	0
501	20241118	102700	352075800	36000	36000	36000	36000	57
502	20241118	102600	350023800	36000	36050	36050	36000	40
503	20241118	102500	348582700	36100	36100	36100	36100	0
504	20241118	102400	348582700	36100	36050	36100	36050	20
505	20241118	102300	347861200	36100	36100	36100	36100	230
506	20241118	102200	339558200	36100	36050	36100	36050	588
507	20241118	102100	318331650	36050	36050	36050	36050	0
508	20241118	102000	318331650	36050	36050	36050	36050	20
509	20241118	101900	317610650	36050	36050	36050	36050	219
510	20241118	101800	309715700	36000	36050	36100	36000	379
511	20241118	101700	296052900	36050	36050	36050	36050	0
512	20241118	101600	296052900	36050	36100	36100	36050	80
513	20241118	101500	293165400	36050	36050	36050	36050	0
514	20241118	101400	293165400	36050	36050	36050	36050	27
515	20241118	101300	292192050	36000	36000	36000	36000	0
516	20241118	101200	292192050	36000	36050	36050	36000	312
517	20241118	101100	280960000	36050	36050	36050	36050	1
518	20241118	101000	280923950	36100	36100	36150	36100	372
519	20241118	100900	267482850	36050	36000	36050	36000	306
520	20241118	100800	256466750	36050	36050	36050	36050	0
521	20241118	100700	256466750	36050	36000	36050	36000	28
522	20241118	100600	255458700	36050	36050	36050	36050	20
523	20241118	100500	254737700	36050	36050	36050	36050	36
524	20241118	100400	253439900	36050	35800	36050	35800	1087
525	20241118	100300	214317600	35900	35900	35900	35900	0
526	20241118	100200	214317600	35900	35900	35900	35900	16
527	20241118	100100	213743200	35900	35900	35900	35900	2
528	20241118	100000	213671400	35900	35900	35950	35900	120
529	20241118	095900	209357550	35950	35900	35950	35900	114
530	20241118	095800	205263550	35850	35850	35850	35850	0
531	20241118	095700	205263550	35850	35850	35850	35850	0
532	20241118	095600	205263550	35850	35850	35850	35850	178
533	20241118	095500	198882250	35800	35800	35850	35800	122
534	20241118	095400	194509700	35800	35650	35800	35650	331
535	20241118	095300	182674300	35650	35800	35800	35650	565
536	20241118	095200	162511750	35800	35800	35800	35800	137
537	20241118	095100	157607150	35800	35800	35800	35800	0
538	20241118	095000	157607150	35800	35750	35800	35750	79
539	20241118	094900	154781050	35800	35800	35800	35800	15
540	20241118	094800	154244050	35850	35850	35850	35850	0
541	20241118	094700	154244050	35850	35850	35850	35850	1
542	20241118	094600	154208200	35850	35850	35850	35850	19
543	20241118	094500	153527050	35850	35850	35850	35850	8
544	20241118	094400	153240250	35900	35900	35900	35900	3
545	20241118	094300	153132550	35850	35850	35850	35850	20
546	20241118	094200	152415550	35850	35850	35850	35850	0
547	20241118	094100	152415550	35850	35900	35950	35850	191
548	20241118	094000	145554050	35950	35900	35950	35900	32
549	20241118	093900	144404650	35900	35700	35900	35700	139
550	20241118	093800	139424200	35700	35700	35700	35700	0
551	20241118	093700	139424200	35700	35700	35700	35700	0
552	20241118	093600	139424200	35700	35800	35800	35700	113
553	20241118	093500	135385400	35800	35800	35800	35700	186
554	20241118	093400	128730350	35800	35800	35800	35800	15
555	20241118	093300	128193350	35800	35850	35850	35800	112
556	20241118	093200	124182650	35900	35900	35900	35900	45
557	20241118	093100	122567150	36000	35950	36050	35950	126
558	20241118	093000	118032600	35950	35950	35950	35950	1
559	20241118	092900	117996650	35950	35950	35950	35950	0
560	20241118	092800	117996650	35950	35950	35950	35950	93
561	20241118	092700	114653300	35950	35950	35950	35950	4
562	20241118	092600	114509500	35950	35950	35950	35950	61
563	20241118	092500	112316550	35950	35850	35950	35850	236
564	20241118	092400	103848250	35850	35850	35850	35850	160
565	20241118	092300	98112250	35850	35900	35900	35850	128
566	20241118	092200	93517100	35950	36000	36000	35950	62
567	20241118	092100	91286950	36000	36000	36000	36000	0
568	20241118	092000	91286950	36000	36000	36000	36000	120
569	20241118	091900	86966950	35950	35950	35950	35950	5
570	20241118	091800	86787200	36000	36000	36000	35950	157
571	20241118	091700	81136200	36050	36050	36050	36050	0
572	20241118	091600	81136200	36050	35950	36050	35950	211
573	20241118	091500	73542000	35950	35950	35950	35950	9
574	20241118	091400	73218450	35950	35950	35950	35950	3
575	20241118	091300	73110600	35950	35950	35950	35950	2
576	20241118	091200	73038700	36000	36100	36150	36000	222
577	20241118	091100	65027450	36050	36050	36050	35950	193
578	20241118	091000	58074050	36100	36100	36100	36100	85
579	20241118	090900	55005550	36100	36100	36100	36000	372
580	20241118	090800	41606950	36150	36150	36150	36150	1
581	20241118	090700	41570800	36150	36200	36200	36150	81
582	20241118	090600	38642550	36250	36300	36300	36250	2
583	20241118	090500	38570000	36100	35900	36400	35900	155
584	20241118	090400	32966100	35900	35900	35900	35900	10
585	20241118	090300	32607100	35950	35950	35950	35950	14
586	20241118	090200	32103800	35850	35250	35900	35250	778
587	20241118	090100	4335100	35400	35500	35500	35400	20
588	20241118	090000	3625600	35200	35200	35200	35200	103