KissMeData/001630/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	183500	309240400	50800	50800	50800	50800	44
3	20241115	183400	309240400	50800	50800	50800	50800	0
4	20241115	183300	309240400	50800	50800	50800	50800	0
5	20241115	183200	309240400	50800	50800	50800	50800	0
6	20241115	183100	309240400	50800	50800	50800	50800	0
7	20241115	183000	309240400	50800	50800	50800	50800	0
8	20241115	182900	309240400	50800	50800	50800	50800	0
9	20241115	182800	309240400	50800	50800	50800	50800	0
10	20241115	182700	309240400	50800	50800	50800	50800	0
11	20241115	182600	309240400	50800	50800	50800	50800	0
12	20241115	182500	309240400	50800	50800	50800	50800	0
13	20241115	182400	309240400	50800	50800	50800	50800	0
14	20241115	182300	309240400	50800	50800	50800	50800	0
15	20241115	182200	309240400	50800	50800	50800	50800	0
16	20241115	182100	309240400	50800	50800	50800	50800	0
17	20241115	182000	309240400	50800	50800	50800	50800	0
18	20241115	181900	309240400	50800	50800	50800	50800	0
19	20241115	181800	309240400	50800	50800	50800	50800	0
20	20241115	181700	309240400	50800	50800	50800	50800	0
21	20241115	181600	309240400	50800	50800	50800	50800	0
22	20241115	181500	309240400	50800	50800	50800	50800	0
23	20241115	181400	309240400	50800	50800	50800	50800	0
24	20241115	181300	309240400	50800	50800	50800	50800	0
25	20241115	181200	309240400	50800	50800	50800	50800	0
26	20241115	181100	309240400	50800	50800	50800	50800	0
27	20241115	181000	309240400	50800	50800	50800	50800	0
28	20241115	180900	309240400	50800	50800	50800	50800	0
29	20241115	180800	309240400	50800	50800	50800	50800	0
30	20241115	180700	309240400	50800	50800	50800	50800	0
31	20241115	180600	309240400	50800	50800	50800	50800	0
32	20241115	180500	309240400	50800	50800	50800	50800	44
33	20241115	180400	309240400	50800	50800	50800	50800	0
34	20241115	180300	309240400	50800	50800	50800	50800	0
35	20241115	180200	309240400	50800	50800	50800	50800	0
36	20241115	180100	309240400	50800	50800	50800	50800	0
37	20241115	180000	309240400	50800	50800	50800	50800	0
38	20241115	175900	309240400	50800	50800	50800	50800	0
39	20241115	175800	309240400	50800	50800	50800	50800	0
40	20241115	175700	309240400	50800	50800	50800	50800	0
41	20241115	175600	309240400	50800	50800	50800	50800	0
42	20241115	175500	309240400	50800	50800	50800	50800	0
43	20241115	175400	309240400	50800	50800	50800	50800	0
44	20241115	175300	309240400	50800	50800	50800	50800	0
45	20241115	175200	309240400	50800	50800	50800	50800	0
46	20241115	175100	309240400	50800	50800	50800	50800	0
47	20241115	175000	309240400	50800	50800	50800	50800	0
48	20241115	174900	309240400	50800	50800	50800	50800	0
49	20241115	174800	309240400	50800	50800	50800	50800	0
50	20241115	174700	309240400	50800	50800	50800	50800	0
51	20241115	174600	309240400	50800	50800	50800	50800	0
52	20241115	174500	309240400	50800	50800	50800	50800	0
53	20241115	174400	309240400	50800	50800	50800	50800	0
54	20241115	174300	309240400	50800	50800	50800	50800	0
55	20241115	174200	309240400	50800	50800	50800	50800	0
56	20241115	174100	309240400	50800	50800	50800	50800	0
57	20241115	174000	309240400	50800	50800	50800	50800	0
58	20241115	173900	309240400	50800	50800	50800	50800	0
59	20241115	173800	309240400	50800	50800	50800	50800	0
60	20241115	173700	309240400	50800	50800	50800	50800	0
61	20241115	173600	309240400	50800	50800	50800	50800	0
62	20241115	173500	309240400	50800	50800	50800	50800	44
63	20241115	173400	309240400	50800	50800	50800	50800	0
64	20241115	173300	309240400	50800	50800	50800	50800	0
65	20241115	173200	309240400	50800	50800	50800	50800	0
66	20241115	173100	309240400	50800	50800	50800	50800	0
67	20241115	173000	309240400	50800	50800	50800	50800	0
68	20241115	172900	309240400	50800	50800	50800	50800	0
69	20241115	172800	309240400	50800	50800	50800	50800	0
70	20241115	172700	309240400	50800	50800	50800	50800	0
71	20241115	172600	309240400	50800	50800	50800	50800	0
72	20241115	172500	309240400	50800	50800	50800	50800	0
73	20241115	172400	309240400	50800	50800	50800	50800	0
74	20241115	172300	309240400	50800	50800	50800	50800	0
75	20241115	172200	309240400	50800	50800	50800	50800	0
76	20241115	172100	309240400	50800	50800	50800	50800	0
77	20241115	172000	309240400	50800	50800	50800	50800	0
78	20241115	171900	309240400	50800	50800	50800	50800	0
79	20241115	171800	309240400	50800	50800	50800	50800	0
80	20241115	171700	309240400	50800	50800	50800	50800	0
81	20241115	171600	309240400	50800	50800	50800	50800	0
82	20241115	171500	309240400	50800	50800	50800	50800	0
83	20241115	171400	309240400	50800	50800	50800	50800	0
84	20241115	171300	309240400	50800	50800	50800	50800	0
85	20241115	171200	309240400	50800	50800	50800	50800	0
86	20241115	171100	309240400	50800	50800	50800	50800	0
87	20241115	171000	309240400	50800	50800	50800	50800	0
88	20241115	170900	309240400	50800	50800	50800	50800	0
89	20241115	170800	309240400	50800	50800	50800	50800	0
90	20241115	170700	309240400	50800	50800	50800	50800	0
91	20241115	170600	309240400	50800	50800	50800	50800	0
92	20241115	170500	309240400	50800	50800	50800	50800	44
93	20241115	170400	309240400	50800	50800	50800	50800	0
94	20241115	170300	309240400	50800	50800	50800	50800	0
95	20241115	170200	309240400	50800	50800	50800	50800	0
96	20241115	170100	309240400	50800	50800	50800	50800	0
97	20241115	170000	309240400	50800	50800	50800	50800	0
98	20241115	165900	309240400	50800	50800	50800	50800	0
99	20241115	165800	309240400	50800	50800	50800	50800	0
100	20241115	165700	309240400	50800	50800	50800	50800	0
101	20241115	165600	309240400	50800	50800	50800	50800	0
102	20241115	165500	309240400	50800	50800	50800	50800	0
103	20241115	165400	309240400	50800	50800	50800	50800	0
104	20241115	165300	309240400	50800	50800	50800	50800	0
105	20241115	165200	309240400	50800	50800	50800	50800	0
106	20241115	165100	309240400	50800	50800	50800	50800	0
107	20241115	165000	309240400	50800	50800	50800	50800	0
108	20241115	164900	309240400	50800	50800	50800	50800	0
109	20241115	164800	309240400	50800	50800	50800	50800	0
110	20241115	164700	309240400	50800	50800	50800	50800	0
111	20241115	164600	309240400	50800	50800	50800	50800	0
112	20241115	164500	309240400	50800	50800	50800	50800	0
113	20241115	164400	309240400	50800	50800	50800	50800	0
114	20241115	164300	309240400	50800	50800	50800	50800	0
115	20241115	164200	309240400	50800	50800	50800	50800	0
116	20241115	164100	309240400	50800	50800	50800	50800	0
117	20241115	164000	309240400	50800	50800	50800	50800	0
118	20241115	163900	309240400	50800	50800	50800	50800	0
119	20241115	163800	309240400	50800	50800	50800	50800	0
120	20241115	163700	309240400	50800	50800	50800	50800	0
121	20241115	163600	309240400	50800	50800	50800	50800	0
122	20241115	163500	309240400	50800	50800	50800	50800	44
123	20241115	163400	309240400	50800	50800	50800	50800	0
124	20241115	163300	309240400	50800	50800	50800	50800	0
125	20241115	163200	309240400	50800	50800	50800	50800	0
126	20241115	163100	309240400	50800	50800	50800	50800	0
127	20241115	163000	309240400	50800	50800	50800	50800	0
128	20241115	162900	309240400	50800	50800	50800	50800	0
129	20241115	162800	309240400	50800	50800	50800	50800	0
130	20241115	162700	309240400	50800	50800	50800	50800	0
131	20241115	162600	309240400	50800	50800	50800	50800	0
132	20241115	162500	309240400	50800	50800	50800	50800	0
133	20241115	162400	309240400	50800	50800	50800	50800	0
134	20241115	162300	309240400	50800	50800	50800	50800	0
135	20241115	162200	309240400	50800	50800	50800	50800	0
136	20241115	162100	309240400	50800	50800	50800	50800	0
137	20241115	162000	309240400	50800	50800	50800	50800	0
138	20241115	161900	309240400	50800	50800	50800	50800	0
139	20241115	161800	309240400	50800	50800	50800	50800	0
140	20241115	161700	309240400	50800	50800	50800	50800	0
141	20241115	161600	309240400	50800	50800	50800	50800	0
142	20241115	161500	309240400	50800	50800	50800	50800	0
143	20241115	161400	309240400	50800	50800	50800	50800	0
144	20241115	161300	309240400	50800	50800	50800	50800	0
145	20241115	161200	309240400	50800	50800	50800	50800	0
146	20241115	161100	309240400	50800	50800	50800	50800	0
147	20241115	161000	309240400	50800	50800	50800	50800	0
148	20241115	160900	309240400	50800	50800	50800	50800	0
149	20241115	160800	309240400	50800	50800	50800	50800	0
150	20241115	160700	309240400	50800	50800	50800	50800	0
151	20241115	160600	309240400	50800	50800	50800	50800	0
152	20241115	160500	309240400	50800	50800	50800	50800	44
153	20241115	160400	309240400	50800	50800	50800	50800	0
154	20241115	160300	309240400	50800	50800	50800	50800	0
155	20241115	160200	309240400	50800	50800	50800	50800	0
156	20241115	160100	309240400	50800	50800	50800	50800	0
157	20241115	160000	309240400	50800	50800	50800	50800	0
158	20241115	155900	309240400	50800	50800	50800	50800	0
159	20241115	155800	309240400	50800	50800	50800	50800	0
160	20241115	155700	309240400	50800	50800	50800	50800	0
161	20241115	155600	309240400	50800	50800	50800	50800	0
162	20241115	155500	309240400	50800	50800	50800	50800	0
163	20241115	155400	309240400	50800	50800	50800	50800	0
164	20241115	155300	309240400	50800	50800	50800	50800	0
165	20241115	155200	309240400	50800	50800	50800	50800	0
166	20241115	155100	309240400	50800	50800	50800	50800	0
167	20241115	155000	309240400	50800	50800	50800	50800	0
168	20241115	154900	309240400	50800	50800	50800	50800	0
169	20241115	154800	309240400	50800	50800	50800	50800	0
170	20241115	154700	309240400	50800	50800	50800	50800	0
171	20241115	154600	309240400	50800	50800	50800	50800	0
172	20241115	154500	309240400	50800	50800	50800	50800	0
173	20241115	154400	309240400	50800	50800	50800	50800	0
174	20241115	154300	309240400	50800	50800	50800	50800	0
175	20241115	154200	309240400	50800	50800	50800	50800	0
176	20241115	154100	309240400	50800	50800	50800	50800	0
177	20241115	154000	309240400	50800	50800	50800	50800	0
178	20241115	153900	309240400	50800	50800	50800	50800	0
179	20241115	153800	309240400	50800	50800	50800	50800	0
180	20241115	153700	309240400	50800	50800	50800	50800	0
181	20241115	153600	309240400	50800	50800	50800	50800	0
182	20241115	153500	309240400	50800	50800	50800	50800	44
183	20241115	153400	309240400	50800	50800	50800	50800	0
184	20241115	153300	309240400	50800	50800	50800	50800	0
185	20241115	153200	309240400	50800	50800	50800	50800	0
186	20241115	153100	309240400	50800	50800	50800	50800	0
187	20241115	153000	309240400	50800	50800	50800	50800	44
188	20241115	152900	307005200	50700	50700	50700	50700	0
189	20241115	152800	307005200	50700	50700	50700	50700	0
190	20241115	152700	307005200	50700	50700	50700	50700	0
191	20241115	152600	307005200	50700	50700	50700	50700	0
192	20241115	152500	307005200	50700	50700	50700	50700	0
193	20241115	152400	307005200	50700	50700	50700	50700	0
194	20241115	152300	307005200	50700	50700	50700	50700	0
195	20241115	152200	307005200	50700	50700	50700	50700	0
196	20241115	152100	307005200	50700	50700	50700	50700	0
197	20241115	152000	307005200	50700	50700	50700	50700	0
198	20241115	151900	307005200	50700	50700	50700	50700	1
199	20241115	151800	306954500	50700	50700	50700	50700	0
200	20241115	151700	306954500	50700	50800	50800	50700	47
201	20241115	151600	304571500	50800	50800	50800	50800	0
202	20241115	151500	304571500	50800	50700	50800	50700	2
203	20241115	151400	304470000	50800	50800	50800	50700	3
204	20241115	151300	304317700	50800	50700	50800	50700	4
205	20241115	151200	304114600	50600	50600	50600	50600	0
206	20241115	151100	304114600	50600	50600	50600	50600	0
207	20241115	151000	304114600	50600	50500	50800	50500	3
208	20241115	150900	303962700	50700	50700	50700	50700	17
209	20241115	150800	303100800	50700	50700	50700	50700	0
210	20241115	150700	303100800	50700	50700	50700	50700	0
211	20241115	150600	303100800	50700	50700	50700	50700	0
212	20241115	150500	303100800	50700	50700	50700	50700	88
213	20241115	150400	298639200	50500	50500	50500	50500	0
214	20241115	150300	298639200	50500	50500	50500	50500	0
215	20241115	150200	298639200	50500	50500	50500	50500	0
216	20241115	150100	298639200	50500	50500	50500	50500	0
217	20241115	150000	298639200	50500	50500	50500	50500	1
218	20241115	145900	298588700	50600	50600	50600	50600	0
219	20241115	145800	298588700	50600	50600	50600	50600	0
220	20241115	145700	298588700	50600	50600	50600	50600	0
221	20241115	145600	298588700	50600	50600	50600	50600	22
222	20241115	145500	297475500	50600	50600	50600	50600	3
223	20241115	145400	297323700	50600	50600	50600	50600	0
224	20241115	145300	297323700	50600	50700	50700	50600	25
225	20241115	145200	296056800	50800	50800	50800	50800	4
226	20241115	145100	295853600	50700	50700	50700	50700	0
227	20241115	145000	295853600	50700	50700	50700	50700	0
228	20241115	144900	295853600	50700	50700	50700	50700	0
229	20241115	144800	295853600	50700	50700	50700	50700	0
230	20241115	144700	295853600	50700	50700	50700	50700	0
231	20241115	144600	295853600	50700	50700	50700	50700	0
232	20241115	144500	295853600	50700	50700	50700	50700	0
233	20241115	144400	295853600	50700	50700	50700	50700	0
234	20241115	144300	295853600	50700	50700	50700	50700	0
235	20241115	144200	295853600	50700	50700	50700	50700	0
236	20241115	144100	295853600	50700	50700	50700	50700	0
237	20241115	144000	295853600	50700	50700	50700	50700	0
238	20241115	143900	295853600	50700	50700	50700	50700	0
239	20241115	143800	295853600	50700	50700	50700	50700	0
240	20241115	143700	295853600	50700	50700	50700	50700	0
241	20241115	143600	295853600	50700	50700	50700	50700	0
242	20241115	143500	295853600	50700	50700	50700	50700	13
243	20241115	143400	295194500	50700	50700	50700	50700	0
244	20241115	143300	295194500	50700	50700	50700	50700	0
245	20241115	143200	295194500	50700	50700	50700	50700	0
246	20241115	143100	295194500	50700	50700	50700	50700	0
247	20241115	143000	295194500	50700	50700	50700	50700	0
248	20241115	142900	295194500	50700	50700	50700	50700	12
249	20241115	142800	294586100	50700	50700	50700	50700	2
250	20241115	142700	294484700	50700	50700	50700	50700	0
251	20241115	142600	294484700	50700	50700	50700	50700	3
252	20241115	142500	294332600	50700	50700	50700	50700	3
253	20241115	142400	294180500	50700	50700	50700	50700	5
254	20241115	142300	293927000	50700	50700	50700	50700	4
255	20241115	142200	293724200	50700	50700	50700	50700	0
256	20241115	142100	293724200	50700	50700	50700	50700	0
257	20241115	142000	293724200	50700	50700	50700	50700	0
258	20241115	141900	293724200	50700	50700	50700	50700	0
259	20241115	141800	293724200	50700	50700	50700	50700	0
260	20241115	141700	293724200	50700	50700	50700	50700	0
261	20241115	141600	293724200	50700	50700	50700	50700	0
262	20241115	141500	293724200	50700	50700	50700	50700	0
263	20241115	141400	293724200	50700	50700	50700	50700	6
264	20241115	141300	293420000	50700	50700	50700	50700	0
265	20241115	141200	293420000	50700	50700	50700	50700	5
266	20241115	141100	293166500	50800	50800	50800	50800	0
267	20241115	141000	293166500	50800	50800	50800	50800	0
268	20241115	140900	293166500	50800	50800	50800	50800	0
269	20241115	140800	293166500	50800	50800	50800	50800	0
270	20241115	140700	293166500	50800	50800	50800	50800	0
271	20241115	140600	293166500	50800	50800	50800	50800	0
272	20241115	140500	293166500	50800	50800	50800	50800	0
273	20241115	140400	293166500	50800	50800	50800	50800	0
274	20241115	140300	293166500	50800	50800	50800	50800	0
275	20241115	140200	293166500	50800	50800	50800	50800	0
276	20241115	140100	293166500	50800	50800	50800	50800	0
277	20241115	140000	293166500	50800	50800	50800	50800	0
278	20241115	135900	293166500	50800	50800	50800	50800	0
279	20241115	135800	293166500	50800	50800	50800	50800	0
280	20241115	135700	293166500	50800	50800	50800	50800	0
281	20241115	135600	293166500	50800	50800	50800	50800	0
282	20241115	135500	293166500	50800	50800	50800	50800	0
283	20241115	135400	293166500	50800	50800	50800	50800	0
284	20241115	135300	293166500	50800	50800	50800	50800	0
285	20241115	135200	293166500	50800	50800	50800	50800	0
286	20241115	135100	293166500	50800	50800	50800	50800	0
287	20241115	135000	293166500	50800	50800	50800	50800	0
288	20241115	134900	293166500	50800	50800	50800	50800	0
289	20241115	134800	293166500	50800	50800	50800	50800	0
290	20241115	134700	293166500	50800	50800	50800	50800	1
291	20241115	134600	293115700	50500	50500	50500	50500	0
292	20241115	134500	293115700	50500	50700	50700	50500	6
293	20241115	134400	292811800	50900	50900	50900	50900	0
294	20241115	134300	292811800	50900	50900	50900	50900	0
295	20241115	134200	292811800	50900	50900	50900	50900	0
296	20241115	134100	292811800	50900	50900	50900	50900	0
297	20241115	134000	292811800	50900	50900	50900	50900	0
298	20241115	133900	292811800	50900	50900	50900	50900	0
299	20241115	133800	292811800	50900	50900	50900	50900	0
300	20241115	133700	292811800	50900	50900	50900	50900	0
301	20241115	133600	292811800	50900	50900	50900	50900	0
302	20241115	133500	292811800	50900	50900	50900	50900	0
303	20241115	133400	292811800	50900	50900	50900	50900	0
304	20241115	133300	292811800	50900	50900	50900	50900	0
305	20241115	133200	292811800	50900	50900	50900	50900	0
306	20241115	133100	292811800	50900	50900	50900	50900	0
307	20241115	133000	292811800	50900	50900	50900	50900	0
308	20241115	132900	292811800	50900	50900	50900	50900	1
309	20241115	132800	292760900	50900	50900	50900	50900	0
310	20241115	132700	292760900	50900	50900	50900	50900	0
311	20241115	132600	292760900	50900	50900	50900	50900	0
312	20241115	132500	292760900	50900	50900	50900	50900	1
313	20241115	132400	292710000	50900	50900	50900	50900	0
314	20241115	132300	292710000	50900	50900	50900	50900	0
315	20241115	132200	292710000	50900	50900	50900	50900	0
316	20241115	132100	292710000	50900	50900	50900	50900	2
317	20241115	132000	292608200	50900	50900	50900	50900	0
318	20241115	131900	292608200	50900	50900	50900	50900	0
319	20241115	131800	292608200	50900	50900	50900	50900	0
320	20241115	131700	292608200	50900	50900	50900	50900	0
321	20241115	131600	292608200	50900	50900	50900	50900	0
322	20241115	131500	292608200	50900	50900	50900	50900	0
323	20241115	131400	292608200	50900	50900	50900	50900	0
324	20241115	131300	292608200	50900	50900	50900	50900	0
325	20241115	131200	292608200	50900	50700	50900	50700	113
326	20241115	131100	286877600	50700	50700	50700	50700	15
327	20241115	131000	286117100	50700	50700	50700	50700	0
328	20241115	130900	286117100	50700	50700	50700	50700	0
329	20241115	130800	286117100	50700	50700	50700	50700	0
330	20241115	130700	286117100	50700	50700	50700	50700	0
331	20241115	130600	286117100	50700	51000	51000	50700	99
332	20241115	130500	281093700	51100	51100	51100	51100	0
333	20241115	130400	281093700	51100	51100	51100	51100	0
334	20241115	130300	281093700	51100	51100	51100	50900	3
335	20241115	130200	280940600	50700	50600	50700	50600	63
336	20241115	130100	277749300	50600	50600	50600	50600	0
337	20241115	130000	277749300	50600	50600	50600	50600	25
338	20241115	125900	276484300	50600	50600	50600	50600	0
339	20241115	125800	276484300	50600	50600	50600	50600	0
340	20241115	125700	276484300	50600	50600	50600	50600	0
341	20241115	125600	276484300	50600	50500	50600	50500	13
342	20241115	125500	275827700	50400	50300	50400	50300	5
343	20241115	125400	275575800	50400	50400	50400	50400	0
344	20241115	125300	275575800	50400	50400	50400	50400	4
345	20241115	125200	275374200	50300	50300	50300	50300	7
346	20241115	125100	275022100	50300	50300	50300	50300	10
347	20241115	125000	274519100	50300	50300	50300	50300	0
348	20241115	124900	274519100	50300	50300	50300	50300	1
349	20241115	124800	274468800	50200	50200	50200	50200	15
350	20241115	124700	273715800	50100	50100	50100	50100	1
351	20241115	124600	273665700	50100	50100	50100	50100	8
352	20241115	124500	273264900	50100	50100	50100	50100	1
353	20241115	124400	273214800	50100	50100	50100	50100	0
354	20241115	124300	273214800	50100	50100	50100	50100	0
355	20241115	124200	273214800	50100	50100	50100	50100	0
356	20241115	124100	273214800	50100	50100	50100	50100	0
357	20241115	124000	273214800	50100	50100	50100	50100	0
358	20241115	123900	273214800	50100	50100	50100	50100	0
359	20241115	123800	273214800	50100	50100	50100	50100	0
360	20241115	123700	273214800	50100	50100	50100	50100	0
361	20241115	123600	273214800	50100	50100	50100	50100	0
362	20241115	123500	273214800	50100	50100	50100	50100	0
363	20241115	123400	273214800	50100	50100	50100	50100	12
364	20241115	123300	272613600	50000	50000	50000	50000	0
365	20241115	123200	272613600	50000	50000	50000	50000	73
366	20241115	123100	268963600	50100	50100	50100	50100	0
367	20241115	123000	268963600	50100	50100	50100	50100	0
368	20241115	122900	268963600	50100	50200	50200	50100	10
369	20241115	122800	268462300	50400	50400	50400	50400	0
370	20241115	122700	268462300	50400	50400	50400	50400	2
371	20241115	122600	268361500	50400	50400	50400	50400	2
372	20241115	122500	268260700	50400	50400	50400	50400	0
373	20241115	122400	268260700	50400	50400	50400	50400	0
374	20241115	122300	268260700	50400	50400	50400	50400	0
375	20241115	122200	268260700	50400	50400	50400	50400	0
376	20241115	122100	268260700	50400	50400	50400	50400	1
377	20241115	122000	268210300	50200	50200	50200	50200	0
378	20241115	121900	268210300	50200	50200	50200	50200	0
379	20241115	121800	268210300	50200	50200	50200	50200	0
380	20241115	121700	268210300	50200	50200	50200	50200	0
381	20241115	121600	268210300	50200	50200	50200	50200	0
382	20241115	121500	268210300	50200	50200	50200	50200	1
383	20241115	121400	268160100	50200	50200	50200	50200	7
384	20241115	121300	267808700	50100	50400	50400	50000	104
385	20241115	121200	262598700	50400	50400	50400	50400	1
386	20241115	121100	262548300	50200	50200	50200	50200	0
387	20241115	121000	262548300	50200	50200	50200	50200	14
388	20241115	120900	261845500	50200	50400	50400	50200	8
389	20241115	120800	261443100	50300	50400	50400	50300	8
390	20241115	120700	261040500	50200	50200	50200	50200	0
391	20241115	120600	261040500	50200	50200	50200	50200	0
392	20241115	120500	261040500	50200	50200	50200	50200	0
393	20241115	120400	261040500	50200	50200	50200	50200	0
394	20241115	120300	261040500	50200	50200	50200	50200	0
395	20241115	120200	261040500	50200	50200	50200	50200	0
396	20241115	120100	261040500	50200	50200	50200	50200	0
397	20241115	120000	261040500	50200	50200	50200	50200	0
398	20241115	115900	261040500	50200	50200	50200	50200	0
399	20241115	115800	261040500	50200	50200	50200	50200	6
400	20241115	115700	260739300	50200	50200	50200	50200	0
401	20241115	115600	260739300	50200	50200	50200	50200	0
402	20241115	115500	260739300	50200	50000	50200	50000	6
403	20241115	115400	260438700	50200	50200	50200	50200	87
404	20241115	115300	256071300	50100	50100	50100	50100	0
405	20241115	115200	256071300	50100	50300	50300	50100	193
406	20241115	115100	246384100	50500	50400	50500	50400	7
407	20241115	115000	246031200	50300	50300	50300	50300	2
408	20241115	114900	245930600	50000	51300	51300	50000	4
409	20241115	114800	245729300	50100	50000	50100	50000	85
410	20241115	114700	241473400	50000	50000	50000	50000	2
411	20241115	114600	241373400	49950	49950	49950	49950	26
412	20241115	114500	240074700	49850	49850	49850	49850	0
413	20241115	114400	240074700	49850	49750	49900	49750	29
414	20241115	114300	238628550	49800	49700	49800	49700	184
415	20241115	114200	229478400	49600	49600	49600	49600	0
416	20241115	114100	229478400	49600	49600	49600	49600	0
417	20241115	114000	229478400	49600	49650	49650	49600	37
418	20241115	113900	227643050	49650	49650	49650	49650	0
419	20241115	113800	227643050	49650	49650	49650	49650	0
420	20241115	113700	227643050	49650	49650	49650	49650	0
421	20241115	113600	227643050	49650	49650	49650	49650	0
422	20241115	113500	227643050	49650	49650	49650	49650	20
423	20241115	113400	226650050	49750	50100	50100	49750	255
424	20241115	113300	213919400	50100	50100	50100	50100	40
425	20241115	113200	211915400	50000	49950	50000	49950	104
426	20241115	113100	206716400	49850	49750	49850	49750	98
427	20241115	113000	201839600	49800	49700	49800	49700	158
428	20241115	112900	193976950	49600	49600	49600	49600	0
429	20241115	112800	193976950	49600	49450	50000	49450	729
430	20241115	112700	157761050	49400	49400	49400	49400	0
431	20241115	112600	157761050	49400	49400	49400	49400	0
432	20241115	112500	157761050	49400	49400	49400	49400	0
433	20241115	112400	157761050	49400	49400	49400	49400	0
434	20241115	112300	157761050	49400	49400	49400	49400	0
435	20241115	112200	157761050	49400	49400	49400	49400	0
436	20241115	112100	157761050	49400	49450	49450	49400	31
437	20241115	112000	156229400	49450	49450	49450	49450	0
438	20241115	111900	156229400	49450	49450	49450	49450	0
439	20241115	111800	156229400	49450	49450	49450	49450	0
440	20241115	111700	156229400	49450	49450	49450	49450	0
441	20241115	111600	156229400	49450	49400	49500	49300	95
442	20241115	111500	151532250	49300	49300	49400	49300	106
443	20241115	111400	146296850	49250	49250	49250	49250	16
444	20241115	111300	145508850	49100	49200	49250	49100	244
445	20241115	111200	133512600	49250	49000	49300	49000	408
446	20241115	111100	113452950	49050	49450	49450	49050	408
447	20241115	111000	93386150	49500	49750	49750	49500	158
448	20241115	110900	85544600	49800	49800	49800	49800	34
449	20241115	110800	83851400	49850	49850	49850	49850	0
450	20241115	110700	83851400	49850	49850	49850	49850	23
451	20241115	110600	82704850	49850	49850	49850	49850	0
452	20241115	110500	82704850	49850	49850	49850	49850	11
453	20241115	110400	82156500	49900	49900	49900	49900	0
454	20241115	110300	82156500	49900	49900	49900	49900	15
455	20241115	110200	81408000	49950	49950	49950	49950	0
456	20241115	110100	81408000	49950	49900	49950	49900	105
457	20241115	110000	76167900	49750	49800	49950	49750	141
458	20241115	105900	69140450	49850	49750	49950	49750	308
459	20241115	105800	53806900	49700	49700	49700	49700	0
460	20241115	105700	53806900	49700	49700	49700	49700	0
461	20241115	105600	53806900	49700	49700	49700	49700	1
462	20241115	105500	53757200	49650	49650	49650	49650	22
463	20241115	105400	52664900	49700	49700	49700	49700	2
464	20241115	105300	52565500	49750	49750	49750	49750	1
465	20241115	105200	52515750	49750	49750	49750	49750	0
466	20241115	105100	52515750	49750	49800	49800	49750	8
467	20241115	105000	52117700	49800	49800	49800	49800	0
468	20241115	104900	52117700	49800	49800	49800	49800	0
469	20241115	104800	52117700	49800	49800	49800	49800	13
470	20241115	104700	51470300	49900	49900	49900	49800	71
471	20241115	104600	47931250	49900	49900	49900	49900	0
472	20241115	104500	47931250	49900	49900	50000	49900	7
473	20241115	104400	47581850	50000	50100	50100	49950	257
474	20241115	104300	34731800	50300	50300	50300	50300	0
475	20241115	104200	34731800	50300	50300	50300	50300	0
476	20241115	104100	34731800	50300	50100	50300	50100	2
477	20241115	104000	34631400	50200	50200	50200	50200	51
478	20241115	103900	32071200	50300	50300	50300	50300	0
479	20241115	103800	32071200	50300	50300	50300	50300	0
480	20241115	103700	32071200	50300	50300	50300	50300	1
481	20241115	103600	32020900	50300	50300	50300	50300	0
482	20241115	103500	32020900	50300	50300	50300	50300	0
483	20241115	103400	32020900	50300	50300	50300	50300	0
484	20241115	103300	32020900	50300	50300	50300	50300	0
485	20241115	103200	32020900	50300	50300	50300	50300	3
486	20241115	103100	31870000	50300	50300	50300	50300	0
487	20241115	103000	31870000	50300	50300	50300	50300	10
488	20241115	102900	31367000	50200	50200	50200	50200	0
489	20241115	102800	31367000	50200	50200	50200	50200	0
490	20241115	102700	31367000	50200	50200	50200	50200	21
491	20241115	102600	30312800	50200	50200	50200	50200	3
492	20241115	102500	30162200	50300	50300	50300	50300	0
493	20241115	102400	30162200	50300	50300	50300	50300	0
494	20241115	102300	30162200	50300	50300	50300	50300	12
495	20241115	102200	29558600	50200	50200	50200	50200	6
496	20241115	102100	29257400	50400	50400	50400	50400	1
497	20241115	102000	29207000	50400	50400	50400	50400	0
498	20241115	101900	29207000	50400	50400	50400	50400	0
499	20241115	101800	29207000	50400	50400	50400	50400	0
500	20241115	101700	29207000	50400	50400	50400	50400	0
501	20241115	101600	29207000	50400	50400	50400	50400	0
502	20241115	101500	29207000	50400	50400	50400	50400	0
503	20241115	101400	29207000	50400	50400	50400	50400	0
504	20241115	101300	29207000	50400	50400	50400	50400	0
505	20241115	101200	29207000	50400	50400	50400	50400	0
506	20241115	101100	29207000	50400	50400	50400	50400	0
507	20241115	101000	29207000	50400	50400	50400	50400	1
508	20241115	100900	29156600	50400	50400	50400	50400	0
509	20241115	100800	29156600	50400	50400	50400	50400	0
510	20241115	100700	29156600	50400	50400	50400	50400	0
511	20241115	100600	29156600	50400	50400	50400	50400	0
512	20241115	100500	29156600	50400	50400	50400	50400	0
513	20241115	100400	29156600	50400	50400	50400	50400	1
514	20241115	100300	29106200	50300	50300	50300	50300	0
515	20241115	100200	29106200	50300	50300	50300	50300	0
516	20241115	100100	29106200	50300	50300	50300	50300	0
517	20241115	100000	29106200	50300	50300	50300	50300	28
518	20241115	095900	27697800	50400	50400	50400	50400	0
519	20241115	095800	27697800	50400	50400	50400	50400	0
520	20241115	095700	27697800	50400	50400	50400	50400	0
521	20241115	095600	27697800	50400	50400	50400	50400	0
522	20241115	095500	27697800	50400	50400	50400	50400	3
523	20241115	095400	27546600	50400	50400	50400	50400	0
524	20241115	095300	27546600	50400	50400	50400	50400	0
525	20241115	095200	27546600	50400	50400	50400	50400	0
526	20241115	095100	27546600	50400	50400	50400	50400	0
527	20241115	095000	27546600	50400	50400	50400	50400	0
528	20241115	094900	27546600	50400	50300	50400	50300	31
529	20241115	094800	25986200	50300	50300	50300	50300	3
530	20241115	094700	25835300	50300	50300	50300	50300	0
531	20241115	094600	25835300	50300	50300	50300	50300	0
532	20241115	094500	25835300	50300	50300	50300	50300	0
533	20241115	094400	25835300	50300	50300	50300	50300	3
534	20241115	094300	25684400	50400	50400	50400	50400	0
535	20241115	094200	25684400	50400	50400	50400	50400	0
536	20241115	094100	25684400	50400	50400	50400	50400	1
537	20241115	094000	25634000	50400	50400	50400	50400	2
538	20241115	093900	25533200	50400	50400	50400	50400	1
539	20241115	093800	25482800	50300	50300	50300	50300	0
540	20241115	093700	25482800	50300	50300	50300	50300	0
541	20241115	093600	25482800	50300	50300	50300	50300	0
542	20241115	093500	25482800	50300	50300	50300	50300	0
543	20241115	093400	25482800	50300	50300	50300	50300	0
544	20241115	093300	25482800	50300	50500	50500	50300	22
545	20241115	093200	24373700	50500	50600	50600	50500	188
546	20241115	093100	14861900	50700	50700	50700	50700	0
547	20241115	093000	14861900	50700	50700	50700	50700	9
548	20241115	092900	14405600	50900	50900	50900	50900	0
549	20241115	092800	14405600	50900	50900	50900	50700	69
550	20241115	092700	10903400	50900	50900	50900	50900	0
551	20241115	092600	10903400	50900	50900	50900	50900	0
552	20241115	092500	10903400	50900	50900	50900	50900	17
553	20241115	092400	10038100	50900	50900	50900	50900	0
554	20241115	092300	10038100	50900	50900	50900	50900	0
555	20241115	092200	10038100	50900	50900	50900	50900	0
556	20241115	092100	10038100	50900	50900	50900	50900	0
557	20241115	092000	10038100	50900	50900	50900	50900	0
558	20241115	091900	10038100	50900	50900	50900	50900	0
559	20241115	091800	10038100	50900	50900	50900	50900	0
560	20241115	091700	10038100	50900	50900	50900	50900	0
561	20241115	091600	10038100	50900	50900	50900	50900	0
562	20241115	091500	10038100	50900	50900	50900	50900	89
563	20241115	091400	5508000	50800	50800	50800	50800	0
564	20241115	091300	5508000	50800	50800	50800	50800	9
565	20241115	091200	5050800	50800	50800	50800	50800	0
566	20241115	091100	5050800	50800	50900	50900	50800	24
567	20241115	091000	3831100	51600	51600	51600	51600	0
568	20241115	090900	3831100	51600	51600	51600	51600	0
569	20241115	090800	3831100	51600	51600	51600	51600	0
570	20241115	090700	3831100	51600	51600	51600	51600	1
571	20241115	090600	3779500	51700	51100	51700	51100	22
572	20241115	090500	2642700	50800	50800	50800	50800	0
573	20241115	090400	2642700	50800	50800	50800	50800	0
574	20241115	090300	2642700	50800	50800	50800	50800	13
575	20241115	090200	1982300	50800	52300	52300	50800	7
576	20241115	090100	1619200	50600	50600	50600	50600	0
577	20241115	090000	1619200	50600	50600	50600	50600	32