KissMeData/039130/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	192100	3582233350	49800	49800	49800	49800	4864
3	20241111	192000	3582233350	49800	49800	49800	49800	0
4	20241111	191900	3582233350	49800	49800	49800	49800	0
5	20241111	191800	3582233350	49800	49800	49800	49800	0
6	20241111	191700	3582233350	49800	49800	49800	49800	0
7	20241111	191600	3582233350	49800	49800	49800	49800	0
8	20241111	191500	3582233350	49800	49800	49800	49800	0
9	20241111	191400	3582233350	49800	49800	49800	49800	0
10	20241111	191300	3582233350	49800	49800	49800	49800	0
11	20241111	191200	3582233350	49800	49800	49800	49800	0
12	20241111	191100	3582233350	49800	49800	49800	49800	0
13	20241111	191000	3582233350	49800	49800	49800	49800	0
14	20241111	190900	3582233350	49800	49800	49800	49800	0
15	20241111	190800	3582233350	49800	49800	49800	49800	0
16	20241111	190700	3582233350	49800	49800	49800	49800	0
17	20241111	190600	3582233350	49800	49800	49800	49800	0
18	20241111	190500	3582233350	49800	49800	49800	49800	0
19	20241111	190400	3582233350	49800	49800	49800	49800	0
20	20241111	190300	3582233350	49800	49800	49800	49800	0
21	20241111	190200	3582233350	49800	49800	49800	49800	0
22	20241111	190100	3582233350	49800	49800	49800	49800	0
23	20241111	190000	3582233350	49800	49800	49800	49800	0
24	20241111	185900	3582233350	49800	49800	49800	49800	0
25	20241111	185800	3582233350	49800	49800	49800	49800	0
26	20241111	185700	3582233350	49800	49800	49800	49800	0
27	20241111	185600	3582233350	49800	49800	49800	49800	0
28	20241111	185500	3582233350	49800	49800	49800	49800	0
29	20241111	185400	3582233350	49800	49800	49800	49800	0
30	20241111	185300	3582233350	49800	49800	49800	49800	0
31	20241111	185200	3582233350	49800	49800	49800	49800	0
32	20241111	185100	3582233350	49800	49800	49800	49800	4864
33	20241111	185000	3582233350	49800	49800	49800	49800	0
34	20241111	184900	3582233350	49800	49800	49800	49800	0
35	20241111	184800	3582233350	49800	49800	49800	49800	0
36	20241111	184700	3582233350	49800	49800	49800	49800	0
37	20241111	184600	3582233350	49800	49800	49800	49800	0
38	20241111	184500	3582233350	49800	49800	49800	49800	0
39	20241111	184400	3582233350	49800	49800	49800	49800	0
40	20241111	184300	3582233350	49800	49800	49800	49800	0
41	20241111	184200	3582233350	49800	49800	49800	49800	0
42	20241111	184100	3582233350	49800	49800	49800	49800	0
43	20241111	184000	3582233350	49800	49800	49800	49800	0
44	20241111	183900	3582233350	49800	49800	49800	49800	0
45	20241111	183800	3582233350	49800	49800	49800	49800	0
46	20241111	183700	3582233350	49800	49800	49800	49800	0
47	20241111	183600	3582233350	49800	49800	49800	49800	0
48	20241111	183500	3582233350	49800	49800	49800	49800	0
49	20241111	183400	3582233350	49800	49800	49800	49800	0
50	20241111	183300	3582233350	49800	49800	49800	49800	0
51	20241111	183200	3582233350	49800	49800	49800	49800	0
52	20241111	183100	3582233350	49800	49800	49800	49800	0
53	20241111	183000	3582233350	49800	49800	49800	49800	0
54	20241111	182900	3582233350	49800	49800	49800	49800	0
55	20241111	182800	3582233350	49800	49800	49800	49800	0
56	20241111	182700	3582233350	49800	49800	49800	49800	0
57	20241111	182600	3582233350	49800	49800	49800	49800	0
58	20241111	182500	3582233350	49800	49800	49800	49800	0
59	20241111	182400	3582233350	49800	49800	49800	49800	0
60	20241111	182300	3582233350	49800	49800	49800	49800	0
61	20241111	182200	3582233350	49800	49800	49800	49800	0
62	20241111	182100	3582233350	49800	49800	49800	49800	4864
63	20241111	182000	3582233350	49800	49800	49800	49800	0
64	20241111	181900	3582233350	49800	49800	49800	49800	0
65	20241111	181800	3582233350	49800	49800	49800	49800	0
66	20241111	181700	3582233350	49800	49800	49800	49800	0
67	20241111	181600	3582233350	49800	49800	49800	49800	0
68	20241111	181500	3582233350	49800	49800	49800	49800	0
69	20241111	181400	3582233350	49800	49800	49800	49800	0
70	20241111	181300	3582233350	49800	49800	49800	49800	0
71	20241111	181200	3582233350	49800	49800	49800	49800	0
72	20241111	181100	3582233350	49800	49800	49800	49800	0
73	20241111	181000	3582233350	49800	49800	49800	49800	0
74	20241111	180900	3582233350	49800	49800	49800	49800	0
75	20241111	180800	3582233350	49800	49800	49800	49800	0
76	20241111	180700	3582233350	49800	49800	49800	49800	0
77	20241111	180600	3582233350	49800	49800	49800	49800	0
78	20241111	180500	3582233350	49800	49800	49800	49800	0
79	20241111	180400	3582233350	49800	49800	49800	49800	0
80	20241111	180300	3582233350	49800	49800	49800	49800	0
81	20241111	180200	3582233350	49800	49800	49800	49800	0
82	20241111	180100	3582233350	49800	49800	49800	49800	0
83	20241111	180000	3582233350	49800	49800	49800	49800	0
84	20241111	175900	3582233350	49800	49800	49800	49800	0
85	20241111	175800	3582233350	49800	49800	49800	49800	0
86	20241111	175700	3582233350	49800	49800	49800	49800	0
87	20241111	175600	3582233350	49800	49800	49800	49800	0
88	20241111	175500	3582233350	49800	49800	49800	49800	0
89	20241111	175400	3582233350	49800	49800	49800	49800	0
90	20241111	175300	3582233350	49800	49800	49800	49800	0
91	20241111	175200	3582233350	49800	49800	49800	49800	0
92	20241111	175100	3582233350	49800	49800	49800	49800	4864
93	20241111	175000	3582233350	49800	49800	49800	49800	0
94	20241111	174900	3582233350	49800	49800	49800	49800	0
95	20241111	174800	3582233350	49800	49800	49800	49800	0
96	20241111	174700	3582233350	49800	49800	49800	49800	0
97	20241111	174600	3582233350	49800	49800	49800	49800	0
98	20241111	174500	3582233350	49800	49800	49800	49800	0
99	20241111	174400	3582233350	49800	49800	49800	49800	0
100	20241111	174300	3582233350	49800	49800	49800	49800	0
101	20241111	174200	3582233350	49800	49800	49800	49800	0
102	20241111	174100	3582233350	49800	49800	49800	49800	0
103	20241111	174000	3582233350	49800	49800	49800	49800	0
104	20241111	173900	3582233350	49800	49800	49800	49800	0
105	20241111	173800	3582233350	49800	49800	49800	49800	0
106	20241111	173700	3582233350	49800	49800	49800	49800	0
107	20241111	173600	3582233350	49800	49800	49800	49800	0
108	20241111	173500	3582233350	49800	49800	49800	49800	0
109	20241111	173400	3582233350	49800	49800	49800	49800	0
110	20241111	173300	3582233350	49800	49800	49800	49800	0
111	20241111	173200	3582233350	49800	49800	49800	49800	0
112	20241111	173100	3582233350	49800	49800	49800	49800	0
113	20241111	173000	3582233350	49800	49800	49800	49800	0
114	20241111	172900	3582233350	49800	49800	49800	49800	0
115	20241111	172800	3582233350	49800	49800	49800	49800	0
116	20241111	172700	3582233350	49800	49800	49800	49800	0
117	20241111	172600	3582233350	49800	49800	49800	49800	0
118	20241111	172500	3582233350	49800	49800	49800	49800	0
119	20241111	172400	3582233350	49800	49800	49800	49800	0
120	20241111	172300	3582233350	49800	49800	49800	49800	0
121	20241111	172200	3582233350	49800	49800	49800	49800	0
122	20241111	172100	3582233350	49800	49800	49800	49800	4864
123	20241111	172000	3582233350	49800	49800	49800	49800	0
124	20241111	171900	3582233350	49800	49800	49800	49800	0
125	20241111	171800	3582233350	49800	49800	49800	49800	0
126	20241111	171700	3582233350	49800	49800	49800	49800	0
127	20241111	171600	3582233350	49800	49800	49800	49800	0
128	20241111	171500	3582233350	49800	49800	49800	49800	0
129	20241111	171400	3582233350	49800	49800	49800	49800	0
130	20241111	171300	3582233350	49800	49800	49800	49800	0
131	20241111	171200	3582233350	49800	49800	49800	49800	0
132	20241111	171100	3582233350	49800	49800	49800	49800	0
133	20241111	171000	3582233350	49800	49800	49800	49800	0
134	20241111	170900	3582233350	49800	49800	49800	49800	0
135	20241111	170800	3582233350	49800	49800	49800	49800	0
136	20241111	170700	3582233350	49800	49800	49800	49800	0
137	20241111	170600	3582233350	49800	49800	49800	49800	0
138	20241111	170500	3582233350	49800	49800	49800	49800	0
139	20241111	170400	3582233350	49800	49800	49800	49800	0
140	20241111	170300	3582233350	49800	49800	49800	49800	0
141	20241111	170200	3582233350	49800	49800	49800	49800	0
142	20241111	170100	3582233350	49800	49800	49800	49800	0
143	20241111	170000	3582233350	49800	49800	49800	49800	0
144	20241111	165900	3582233350	49800	49800	49800	49800	0
145	20241111	165800	3582233350	49800	49800	49800	49800	0
146	20241111	165700	3582233350	49800	49800	49800	49800	0
147	20241111	165600	3582233350	49800	49800	49800	49800	0
148	20241111	165500	3582233350	49800	49800	49800	49800	0
149	20241111	165400	3582233350	49800	49800	49800	49800	0
150	20241111	165300	3582233350	49800	49800	49800	49800	0
151	20241111	165200	3582233350	49800	49800	49800	49800	0
152	20241111	165100	3582233350	49800	49800	49800	49800	4864
153	20241111	165000	3582233350	49800	49800	49800	49800	0
154	20241111	164900	3582233350	49800	49800	49800	49800	0
155	20241111	164800	3582233350	49800	49800	49800	49800	0
156	20241111	164700	3582233350	49800	49800	49800	49800	0
157	20241111	164600	3582233350	49800	49800	49800	49800	0
158	20241111	164500	3582233350	49800	49800	49800	49800	0
159	20241111	164400	3582233350	49800	49800	49800	49800	0
160	20241111	164300	3582233350	49800	49800	49800	49800	0
161	20241111	164200	3582233350	49800	49800	49800	49800	0
162	20241111	164100	3582233350	49800	49800	49800	49800	0
163	20241111	164000	3582233350	49800	49800	49800	49800	0
164	20241111	163900	3582233350	49800	49800	49800	49800	0
165	20241111	163800	3582233350	49800	49800	49800	49800	0
166	20241111	163700	3582233350	49800	49800	49800	49800	0
167	20241111	163600	3582233350	49800	49800	49800	49800	0
168	20241111	163500	3582233350	49800	49800	49800	49800	0
169	20241111	163400	3582233350	49800	49800	49800	49800	0
170	20241111	163300	3582233350	49800	49800	49800	49800	0
171	20241111	163200	3582233350	49800	49800	49800	49800	0
172	20241111	163100	3582233350	49800	49800	49800	49800	0
173	20241111	163000	3582233350	49800	49800	49800	49800	0
174	20241111	162900	3582233350	49800	49800	49800	49800	0
175	20241111	162800	3582233350	49800	49800	49800	49800	0
176	20241111	162700	3582233350	49800	49800	49800	49800	0
177	20241111	162600	3582233350	49800	49800	49800	49800	0
178	20241111	162500	3582233350	49800	49800	49800	49800	0
179	20241111	162400	3582233350	49800	49800	49800	49800	0
180	20241111	162300	3582233350	49800	49800	49800	49800	0
181	20241111	162200	3582233350	49800	49800	49800	49800	0
182	20241111	162100	3582233350	49800	49800	49800	49800	4864
183	20241111	162000	3582233350	49800	49800	49800	49800	0
184	20241111	161900	3582233350	49800	49800	49800	49800	0
185	20241111	161800	3582233350	49800	49800	49800	49800	0
186	20241111	161700	3582233350	49800	49800	49800	49800	0
187	20241111	161600	3582233350	49800	49800	49800	49800	0
188	20241111	161500	3582233350	49800	49800	49800	49800	0
189	20241111	161400	3582233350	49800	49800	49800	49800	0
190	20241111	161300	3582233350	49800	49800	49800	49800	0
191	20241111	161200	3582233350	49800	49800	49800	49800	0
192	20241111	161100	3582233350	49800	49800	49800	49800	0
193	20241111	161000	3582233350	49800	49800	49800	49800	0
194	20241111	160900	3582233350	49800	49800	49800	49800	0
195	20241111	160800	3582233350	49800	49800	49800	49800	0
196	20241111	160700	3582233350	49800	49800	49800	49800	0
197	20241111	160600	3582233350	49800	49800	49800	49800	0
198	20241111	160500	3582233350	49800	49800	49800	49800	0
199	20241111	160400	3582233350	49800	49800	49800	49800	0
200	20241111	160300	3582233350	49800	49800	49800	49800	0
201	20241111	160200	3582233350	49800	49800	49800	49800	0
202	20241111	160100	3582233350	49800	49800	49800	49800	0
203	20241111	160000	3582233350	49800	49800	49800	49800	0
204	20241111	155900	3582233350	49800	49800	49800	49800	0
205	20241111	155800	3582233350	49800	49800	49800	49800	0
206	20241111	155700	3582233350	49800	49800	49800	49800	0
207	20241111	155600	3582233350	49800	49800	49800	49800	0
208	20241111	155500	3582233350	49800	49800	49800	49800	0
209	20241111	155400	3582233350	49800	49800	49800	49800	0
210	20241111	155300	3582233350	49800	49800	49800	49800	0
211	20241111	155200	3582233350	49800	49800	49800	49800	0
212	20241111	155100	3582233350	49800	49800	49800	49800	4864
213	20241111	155000	3582233350	49800	49800	49800	49800	0
214	20241111	154900	3582233350	49800	49800	49800	49800	0
215	20241111	154800	3582233350	49800	49800	49800	49800	0
216	20241111	154700	3582233350	49800	49800	49800	49800	0
217	20241111	154600	3582233350	49800	49800	49800	49800	0
218	20241111	154500	3582233350	49800	49800	49800	49800	0
219	20241111	154400	3582233350	49800	49800	49800	49800	0
220	20241111	154300	3582233350	49800	49800	49800	49800	0
221	20241111	154200	3582233350	49800	49800	49800	49800	0
222	20241111	154100	3582233350	49800	49800	49800	49800	0
223	20241111	154000	3582233350	49800	49800	49800	49800	0
224	20241111	153900	3582233350	49800	49800	49800	49800	0
225	20241111	153800	3582233350	49800	49800	49800	49800	0
226	20241111	153700	3582233350	49800	49800	49800	49800	0
227	20241111	153600	3582233350	49800	49800	49800	49800	0
228	20241111	153500	3582233350	49800	49800	49800	49800	0
229	20241111	153400	3582233350	49800	49800	49800	49800	0
230	20241111	153300	3582233350	49800	49800	49800	49800	0
231	20241111	153200	3582233350	49800	49800	49800	49800	0
232	20241111	153100	3582233350	49800	49800	49800	49800	0
233	20241111	153000	3582233350	49800	49800	49800	49800	4864
234	20241111	152900	3340006150	49850	49850	49850	49850	0
235	20241111	152800	3340006150	49850	49850	49850	49850	0
236	20241111	152700	3340006150	49850	49850	49850	49850	0
237	20241111	152600	3340006150	49850	49850	49850	49850	0
238	20241111	152500	3340006150	49850	49850	49850	49850	0
239	20241111	152400	3340006150	49850	49850	49850	49850	0
240	20241111	152300	3340006150	49850	49850	49850	49850	0
241	20241111	152200	3340006150	49850	49850	49850	49850	0
242	20241111	152100	3340006150	49850	49850	49850	49850	0
243	20241111	152000	3340006150	49850	49850	49850	49850	0
244	20241111	151900	3340006150	49850	49900	49900	49850	431
245	20241111	151800	3318514750	49900	49900	49950	49900	271
246	20241111	151700	3304991800	49950	49950	49950	49900	430
247	20241111	151600	3283534650	49950	49900	49950	49900	340
248	20241111	151500	3266567700	49950	49950	49950	49900	18
249	20241111	151400	3265669250	49900	49900	49950	49900	511
250	20241111	151300	3240148350	49900	49950	49950	49900	357
251	20241111	151200	3222319200	50000	49950	50000	49950	13
252	20241111	151100	3221669700	50000	50000	50000	49950	93
253	20241111	151000	3217023550	50000	49950	50100	49950	104
254	20241111	150900	3211823400	49950	50000	50000	49950	14
255	20241111	150800	3211123450	50000	50000	50000	50000	69
256	20241111	150700	3207673450	50000	50000	50100	50000	59
257	20241111	150600	3204723250	50100	50000	50100	50000	17
258	20241111	150500	3203872950	50000	50100	50100	50000	114
259	20241111	150400	3198170750	50100	50100	50100	50100	10
260	20241111	150300	3197669750	50000	49950	50000	49950	40
261	20241111	150200	3195671000	49950	50100	50100	49950	61
262	20241111	150100	3192619600	50000	50100	50100	50000	8
263	20241111	150000	3192219300	50000	50100	50100	50000	84
264	20241111	145900	3188018600	50100	50100	50100	50000	28
265	20241111	145800	3186617700	50100	50100	50100	50100	18
266	20241111	145700	3185715900	50100	50100	50100	50000	67
267	20241111	145600	3182365200	50100	50100	50100	50000	14
268	20241111	145500	3181664100	50100	50100	50100	50000	13
269	20241111	145400	3181013000	50100	50200	50200	50100	28
270	20241111	145300	3179609100	50200	50100	50200	50100	148
271	20241111	145200	3172193500	50200	50100	50200	50100	75
272	20241111	145100	3168434700	50100	50000	50100	50000	97
273	20241111	145000	3163584000	50100	50100	50100	50000	23
274	20241111	144900	3162431900	50100	50100	50100	50000	43
275	20241111	144800	3160278200	50100	50200	50200	50100	29
276	20241111	144700	3158824500	50200	50000	50200	50000	84
277	20241111	144600	3154622500	50100	50000	50200	49950	1318
278	20241111	144500	3088782700	50200	50200	50200	50000	732
279	20241111	144400	3052164600	50100	50200	50200	50100	16
280	20241111	144300	3051361700	50200	50200	50200	50100	650
281	20241111	144200	3018795000	50100	50200	50200	50100	19
282	20241111	144100	3017841300	50200	50200	50200	50200	17
283	20241111	144000	3016987900	50100	50100	50200	50100	111
284	20241111	143900	3011426600	50100	50100	50100	50100	9
285	20241111	143800	3010975700	50100	50100	50100	50000	104
286	20241111	143700	3005772200	50100	50200	50200	50100	24
287	20241111	143600	3004568800	50100	50100	50200	50100	15
288	20241111	143500	3003816700	50000	50000	50100	50000	169
289	20241111	143400	2995355400	50100	50100	50100	50000	18
290	20241111	143300	2994453700	50100	50100	50100	50000	33
291	20241111	143200	2992800600	50100	50200	50200	50100	35
292	20241111	143100	2991046500	50100	50200	50200	50100	39
293	20241111	143000	2989090700	50200	50200	50200	50100	13
294	20241111	142900	2988438200	50200	50200	50200	50100	83
295	20241111	142800	2984278100	50200	50200	50200	50100	20
296	20241111	142700	2983274800	50200	50200	50200	50200	17
297	20241111	142600	2982421400	50200	50200	50200	50100	83
298	20241111	142500	2978261900	50200	50200	50300	50100	77
299	20241111	142400	2974397500	50200	50000	50200	50000	104
300	20241111	142300	2969195200	50100	50100	50100	50000	11
301	20241111	142200	2968644200	50100	50000	50100	50000	124
302	20241111	142100	2962442000	50000	50000	50100	50000	816
303	20241111	142000	2921619100	50100	50100	50100	50000	63
304	20241111	141900	2918462900	50100	50100	50100	50000	129
305	20241111	141800	2912000200	50100	50100	50100	50000	71
306	20241111	141700	2908449400	50100	50100	50100	50100	21
307	20241111	141600	2907397300	50100	50000	50100	50000	22
308	20241111	141500	2906295200	50000	50100	50100	50000	131
309	20241111	141400	2899740600	50100	50000	50100	50000	60
310	20241111	141300	2896736700	50100	50100	50100	50100	22
311	20241111	141200	2895634500	50000	50000	50000	50000	1561
312	20241111	141100	2817584500	49950	49950	50000	49950	270
313	20241111	141000	2804097600	49900	49950	49950	49900	98
314	20241111	140900	2799206900	49900	49950	49950	49900	22
315	20241111	140800	2798108050	49900	49950	49950	49900	18
316	20241111	140700	2797209050	49900	50000	50000	49900	383
317	20241111	140600	2778077400	49950	50100	50100	49950	118
318	20241111	140500	2772176350	50000	50000	50000	50000	1103
319	20241111	140400	2717026350	50000	50100	50100	50000	89
320	20241111	140300	2712574550	50000	50100	50100	50000	38
321	20241111	140200	2710672650	50100	50000	50100	50000	26
322	20241111	140100	2709371650	50000	50100	50100	50000	82
323	20241111	140000	2705269750	50100	50100	50100	50000	19
324	20241111	135900	2704318550	50000	50100	50100	50000	91
325	20241111	135800	2699767350	50100	50000	50100	50000	19
326	20241111	135700	2698816250	50000	50100	50100	50000	425
327	20241111	135600	2677525150	49950	49950	49950	49900	78
328	20241111	135500	2673631850	49950	49950	49950	49900	26
329	20241111	135400	2672333200	49950	49950	49950	49900	22
330	20241111	135300	2671234400	49950	50000	50000	49900	100
331	20241111	135200	2666242300	49950	49950	49950	49950	36
332	20241111	135100	2664444100	49950	49950	49950	49900	452
333	20241111	135000	2641888100	49950	49950	49950	49900	91
334	20241111	134900	2637346200	49950	49950	49950	49900	20
335	20241111	134800	2636347250	49950	50100	50100	49950	375
336	20241111	134700	2617614200	50300	50000	50300	50000	129
337	20241111	134600	2611160000	50000	49950	50000	49950	50
338	20241111	134500	2608661950	49950	49900	49950	49900	68
339	20241111	134400	2605268650	49900	49950	49950	49900	6
340	20241111	134300	2604969200	49950	49950	49950	49900	3
341	20241111	134200	2604819400	49900	49950	50000	49900	111
342	20241111	134100	2599275050	49950	49950	49950	49950	6
343	20241111	134000	2598975350	49950	50000	50000	49950	125
344	20241111	133900	2592731550	50000	49950	50000	49950	134
345	20241111	133800	2586036900	50000	49950	50000	49950	46
346	20241111	133700	2583738900	49950	49950	49950	49950	120
347	20241111	133600	2577744900	49950	50000	50000	49950	72
348	20241111	133500	2574148400	49950	50000	50000	49950	125
349	20241111	133400	2567904600	49950	49950	50000	49950	67
350	20241111	133300	2564557750	50000	50000	50000	49950	3
351	20241111	133200	2564407800	49950	49950	50000	49950	7
352	20241111	133100	2564058100	49950	50000	50000	49950	79
353	20241111	133000	2560112000	50000	50000	50000	50000	3
354	20241111	132900	2559962000	49950	49950	49950	49950	6
355	20241111	132800	2559662300	49950	50000	50000	49950	54
356	20241111	132700	2556964950	49950	49950	49950	49950	49
357	20241111	132600	2554517400	49900	49950	50000	49900	1747
358	20241111	132500	2467229600	50000	50000	50000	50000	1000
359	20241111	132400	2417229600	50000	50100	50200	50000	1008
360	20241111	132300	2366808300	50000	50100	50100	50000	73
361	20241111	132200	2363156600	50100	50100	50100	50100	24
362	20241111	132100	2361954200	50100	50100	50100	50100	83
363	20241111	132000	2357795900	50100	50000	50100	50000	174
364	20241111	131900	2349095800	50000	50000	50000	50000	202
365	20241111	131800	2338995800	50100	50000	50100	50000	19
366	20241111	131700	2338045700	50000	50100	50100	50000	43
367	20241111	131600	2335895400	50100	50000	50100	50000	5
368	20241111	131500	2335645000	50000	50100	50100	50000	2119
369	20241111	131400	2229692600	50100	50200	50200	50100	110
370	20241111	131300	2224177800	50300	50200	50300	50200	38
371	20241111	131200	2222268200	50100	50100	50100	50100	76
372	20241111	131100	2218460600	50100	50100	50100	50100	0
373	20241111	131000	2218460600	50100	50100	50100	50100	109
374	20241111	130900	2212999700	50100	50100	50100	50100	78
375	20241111	130800	2209091900	50100	50100	50100	50100	23
376	20241111	130700	2207939600	50200	50200	50200	50200	10
377	20241111	130600	2207437600	50100	50100	50100	50100	54
378	20241111	130500	2204732200	50200	50200	50200	50200	5
379	20241111	130400	2204481200	50100	50100	50100	50100	7
380	20241111	130300	2204130500	50200	50200	50200	50200	5
381	20241111	130200	2203879500	50100	50100	50100	50100	0
382	20241111	130100	2203879500	50100	50100	50100	50100	160
383	20241111	130000	2195863500	50100	50100	50200	50100	54
384	20241111	125900	2193158000	50000	50000	50000	50000	0
385	20241111	125800	2193158000	50000	50100	50100	50000	80
386	20241111	125700	2189150300	50100	50100	50100	50100	61
387	20241111	125600	2186094200	50100	50100	50100	50100	0
388	20241111	125500	2186094200	50100	50200	50200	50100	65
389	20241111	125400	2182837500	50100	50100	50200	50100	108
390	20241111	125300	2177426500	50100	50100	50100	50000	11
391	20241111	125200	2176875900	50100	50100	50100	50100	93
392	20241111	125100	2172216600	50100	50200	50200	50100	2
393	20241111	125000	2172116300	50100	50100	50100	50100	0
394	20241111	124900	2172116300	50100	50200	50200	50100	81
395	20241111	124800	2168056700	50200	50200	50200	50200	10
396	20241111	124700	2167554700	50100	50100	50100	50100	90
397	20241111	124600	2163045700	50100	50100	50200	50100	27
398	20241111	124500	2161691000	50200	50100	50200	50100	53
399	20241111	124400	2159035600	50100	50100	50100	50000	89
400	20241111	124300	2154583000	50100	50100	50100	50100	1
401	20241111	124200	2154532900	50100	50100	50100	50000	65
402	20241111	124100	2151281300	50100	50100	50100	50100	145
403	20241111	124000	2144016800	50100	50100	50100	50100	0
404	20241111	123900	2144016800	50100	50100	50100	50100	94
405	20241111	123800	2139307400	50000	50100	50100	50000	67
406	20241111	123700	2135951600	50100	50100	50100	50100	1
407	20241111	123600	2135901500	50100	50100	50100	50100	123
408	20241111	123500	2129739200	50100	50100	50100	50100	103
409	20241111	123400	2124578900	50100	50200	50200	50100	29
410	20241111	123300	2123123500	50100	50100	50100	50000	446
411	20241111	123200	2100821500	50100	50100	50100	50100	23
412	20241111	123100	2099669200	50000	50000	50000	50000	10
413	20241111	123000	2099169200	50000	50000	50000	50000	91
414	20241111	122900	2094619200	50000	50000	50000	50000	12
415	20241111	122800	2094019200	50000	50000	50000	50000	1
416	20241111	122700	2093969200	50000	50100	50100	50000	153
417	20241111	122600	2086308800	50000	50000	50000	50000	21
418	20241111	122500	2085258800	50000	50000	50000	50000	10
419	20241111	122400	2084758800	50000	50000	50000	50000	75
420	20241111	122300	2081008800	50000	50000	50000	50000	1
421	20241111	122200	2080958800	50000	50000	50000	50000	567
422	20241111	122100	2052608800	50000	50000	50000	50000	8
423	20241111	122000	2052208800	50000	50000	50000	50000	105
424	20241111	121900	2046958800	50100	50000	50100	50000	216
425	20241111	121800	2036153800	50100	50000	50100	50000	6
426	20241111	121700	2035853600	50000	50000	50000	50000	410
427	20241111	121600	2015353600	49950	49950	49950	49950	66
428	20241111	121500	2012056900	50000	50000	50000	50000	404
429	20241111	121400	1991856900	50000	50100	50100	50000	33
430	20241111	121300	1990206800	50000	50100	50100	50000	77
431	20241111	121200	1986356300	50100	50000	50100	50000	2
432	20241111	121100	1986256200	50000	50000	50000	50000	151
433	20241111	121000	1978706200	50000	50000	50000	50000	161
434	20241111	120900	1970656200	50000	50000	50000	50000	753
435	20241111	120800	1933006200	50000	50100	50100	50000	76
436	20241111	120700	1929206100	50000	50000	50000	50000	40
437	20241111	120600	1927206100	50000	50000	50000	50000	1
438	20241111	120500	1927156100	50000	50000	50000	50000	110
439	20241111	120400	1921656100	50000	50000	50100	50000	118
440	20241111	120300	1915753400	50100	50100	50100	50000	1705
441	20241111	120200	1830355100	50100	50100	50100	50100	535
442	20241111	120100	1803551600	50200	50200	50200	50200	19
443	20241111	120000	1802597800	50100	50200	50200	50100	1003
444	20241111	115900	1752283600	50200	50200	50200	50200	49
445	20241111	115800	1749823800	50200	50200	50200	50200	13
446	20241111	115700	1749171200	50200	50200	50200	50200	76
447	20241111	115600	1745356000	50200	50200	50200	50200	11
448	20241111	115500	1744803800	50200	50200	50200	50200	0
449	20241111	115400	1744803800	50200	50300	50300	50200	120
450	20241111	115300	1738777100	50200	50300	50300	50200	17
451	20241111	115200	1737922300	50300	50200	50300	50200	25
452	20241111	115100	1736665300	50200	50200	50200	50200	97
453	20241111	115000	1731795900	50300	50200	50300	50200	25
454	20241111	114900	1730540800	50200	50300	50300	50200	21
455	20241111	114800	1729484600	50200	50200	50200	50200	52
456	20241111	114700	1726874200	50200	50200	50200	50200	3
457	20241111	114600	1726723600	50300	50200	50300	50200	138
458	20241111	114500	1719795900	50200	50200	50200	50200	3
459	20241111	114400	1719645300	50200	50200	50200	50200	14
460	20241111	114300	1718942500	50200	50200	50200	50200	155
461	20241111	114200	1711161500	50200	50200	50200	50200	0
462	20241111	114100	1711161500	50200	50200	50200	50200	6
463	20241111	114000	1710860300	50200	50300	50300	50200	82
464	20241111	113900	1706743000	50200	50200	50200	50200	1
465	20241111	113800	1706692800	50300	50300	50300	50300	1
466	20241111	113700	1706642500	50200	50300	50300	50200	80
467	20241111	113600	1702625800	50200	50200	50200	50200	0
468	20241111	113500	1702625800	50200	50300	50300	50200	131
469	20241111	113400	1696047600	50200	50200	50200	50200	68
470	20241111	113300	1692634000	50200	50200	50200	50200	1
471	20241111	113200	1692583800	50300	50200	50300	50200	178
472	20241111	113100	1683648100	50200	50200	50200	50200	7
473	20241111	113000	1683296700	50300	50300	50300	50300	11
474	20241111	112900	1682743400	50300	50300	50300	50300	20
475	20241111	112800	1681737400	50300	50300	50300	50300	7
476	20241111	112700	1681385300	50300	50300	50300	50300	7
477	20241111	112600	1681033200	50300	50300	50300	50300	51
478	20241111	112500	1678467900	50200	50200	50200	50100	79
479	20241111	112400	1674502200	50200	50200	50200	50100	171
480	20241111	112300	1665929100	50300	50200	50300	50200	4
481	20241111	112200	1665728000	50200	50200	50200	50200	175
482	20241111	112100	1656943000	50200	50300	50300	50200	44
483	20241111	112000	1654731800	50300	50300	50300	50300	27
484	20241111	111900	1653373700	50200	50400	50400	50200	1027
485	20241111	111800	1601658100	50400	50400	50400	50400	113
486	20241111	111700	1595962900	50400	50400	50400	50400	133
487	20241111	111600	1589259700	50400	50600	50600	50400	90
488	20241111	111500	1584719100	50400	50600	50600	50400	151
489	20241111	111400	1577089100	50600	50500	50600	50500	74
490	20241111	111300	1573347100	50500	50500	50500	50400	69
491	20241111	111200	1569862800	50500	50600	50600	50300	123
492	20241111	111100	1563642100	50600	50600	50600	50500	275
493	20241111	111000	1549733200	50500	50600	50600	50200	321
494	20241111	110900	1533564300	50700	50700	50700	50600	103
495	20241111	110800	1528343700	50600	50500	50700	50500	87
496	20241111	110700	1523939600	50600	50700	50700	50600	67
497	20241111	110600	1520547100	50600	50500	50600	50500	706
498	20241111	110500	1484866900	50500	50400	50500	50400	155
499	20241111	110400	1477050600	50300	50300	50300	50100	958
500	20241111	110300	1429031200	50300	50200	50300	50100	191
501	20241111	110200	1419444000	50200	50200	50200	50100	79
502	20241111	110100	1415479300	50200	50300	50400	50200	1479
503	20241111	110000	1341221900	50300	50300	50300	50300	359
504	20241111	105900	1323164200	50300	50300	50300	50300	59
505	20241111	105800	1320196500	50300	50300	50400	50300	29
506	20241111	105700	1318737700	50300	50300	50400	50300	34
507	20241111	105600	1317027300	50300	50300	50400	50300	440
508	20241111	105500	1294894400	50400	50400	50400	50400	135
509	20241111	105400	1288090400	50400	50400	50400	50400	9
510	20241111	105300	1287636800	50400	50400	50400	50400	554
511	20241111	105200	1259715200	50400	50400	50400	50400	122
512	20241111	105100	1253566400	50500	50400	50500	50400	52
513	20241111	105000	1250944900	50400	50400	50500	50400	90
514	20241111	104900	1246407900	50400	50500	50500	50400	36
515	20241111	104800	1244590800	50500	50500	50500	50400	169
516	20241111	104700	1236057900	50500	50500	50500	50500	51
517	20241111	104600	1233482400	50600	50500	50600	50500	41
518	20241111	104500	1231411800	50500	50600	50600	50500	100
519	20241111	104400	1226361700	50500	50500	50500	50500	2
520	20241111	104300	1226260700	50500	50600	50600	50500	5
521	20241111	104200	1226007800	50600	50500	50600	50500	151
522	20241111	104100	1218368800	50500	50500	50500	50500	419
523	20241111	104000	1197209300	50500	50400	50500	50400	13
524	20241111	103900	1196553200	50400	50500	50500	50400	173
525	20241111	103800	1187833300	50500	50500	50500	50500	53
526	20241111	103700	1185156800	50500	50500	50500	50400	12
527	20241111	103600	1184551700	50400	50500	50500	50400	42
528	20241111	103500	1182432900	50400	50500	50500	50400	114
529	20241111	103400	1176678400	50500	50500	50500	50500	426
530	20241111	103300	1155165400	50500	50500	50500	50500	19
531	20241111	103200	1154205900	50500	50600	50600	50500	50
532	20241111	103100	1151678300	50600	50600	50600	50600	570
533	20241111	103000	1122836300	50600	50600	50600	50600	13
534	20241111	102900	1122178500	50600	50600	50600	50600	10
535	20241111	102800	1121672500	50600	50700	50700	50500	54
536	20241111	102700	1118940700	50700	50700	50700	50700	15
537	20241111	102600	1118180200	50600	50600	50600	50600	14
538	20241111	102500	1117471800	50600	50700	50700	50600	16
539	20241111	102400	1116661200	50700	50500	50700	50500	33
540	20241111	102300	1114992100	50400	50700	50700	50400	135
541	20241111	102200	1108180700	50500	50500	50500	50500	151
542	20241111	102100	1100555200	50500	50500	50600	50500	41
543	20241111	102000	1098482800	50500	50700	50700	50500	146
544	20241111	101900	1091095500	50600	50600	50600	50600	1
545	20241111	101800	1091044900	50600	50600	50600	50600	9
546	20241111	101700	1090589500	50600	50500	50600	50500	6
547	20241111	101600	1090286200	50600	50600	50600	50600	316
548	20241111	101500	1074296600	50500	50500	50500	50500	11
549	20241111	101400	1073741100	50500	50500	50500	50500	415
550	20241111	101300	1052783600	50400	50300	50400	50300	244
551	20241111	101200	1040500000	50400	50400	50400	50400	55
552	20241111	101100	1037728000	50500	50400	50500	50400	34
553	20241111	101000	1036011300	50400	50500	50500	50400	7
554	20241111	100900	1035658000	50400	50500	50500	50400	23
555	20241111	100800	1034498600	50500	50500	50500	50500	0
556	20241111	100700	1034498600	50500	50500	50500	50500	1
557	20241111	100600	1034448100	50500	50400	50500	50200	131
558	20241111	100500	1027860700	50200	50200	50200	50200	22
559	20241111	100400	1026756300	50500	50400	50500	50400	195
560	20241111	100300	1016919000	50200	50300	50300	50200	265
561	20241111	100200	1003614300	50200	50400	50400	50200	123
562	20241111	100100	997436400	50300	50300	50300	50300	1
563	20241111	100000	997386100	50300	50300	50300	50300	25
564	20241111	095900	996128600	50300	50300	50300	50300	268
565	20241111	095800	982648200	50300	50300	50400	50300	13
566	20241111	095700	981994200	50300	50300	50500	50300	180
567	20241111	095600	972922300	50300	50300	50300	50300	109
568	20241111	095500	967439600	50300	50400	50400	50300	280
569	20241111	095400	953340400	50300	50300	50300	50300	193
570	20241111	095300	943632500	50300	50500	50500	50300	167
571	20241111	095200	935216400	50400	50500	50500	50400	235
572	20241111	095100	923354100	50500	50500	50500	50500	1037
573	20241111	095000	870985600	50500	50500	50600	50500	35
574	20241111	094900	869218000	50500	50600	50700	50500	509
575	20241111	094800	843484100	50600	50700	50700	50600	65
576	20241111	094700	840190100	50700	50700	50700	50700	71
577	20241111	094600	836590400	50600	50600	50700	50600	122
578	20241111	094500	830416700	50700	50600	50700	50600	31
579	20241111	094400	828847700	50600	50700	50700	50600	142
580	20241111	094300	821662200	50700	50700	50800	50600	273
581	20241111	094200	807824700	50700	50800	50800	50700	164
582	20241111	094100	799504400	50800	50800	50800	50800	212
583	20241111	094000	788734800	51000	51000	51000	50800	3291
584	20241111	093900	621528800	50900	50900	51000	50900	192
585	20241111	093800	611754100	51000	50900	51000	50800	164
586	20241111	093700	603401400	50800	50900	51000	50800	178
587	20241111	093600	594349500	50800	50900	51000	50800	218
588	20241111	093500	583254500	50900	51000	51000	50900	833
589	20241111	093400	540850700	51100	51100	51200	50900	430
590	20241111	093300	518921400	51100	51200	51200	51100	13
591	20241111	093200	518255900	51300	51300	51300	51300	1
592	20241111	093100	518204600	51400	51300	51400	50900	3361
593	20241111	093000	346530700	51300	51300	51300	51200	96
594	20241111	092900	341606400	51300	51400	51400	51300	10
595	20241111	092800	341093200	51200	51300	51300	51200	352
596	20241111	092700	323051200	51400	51400	51400	51300	4
597	20241111	092600	322845800	51400	51300	51400	51300	204
598	20241111	092500	312366600	51400	51400	51400	51400	4
599	20241111	092400	312161000	51400	51300	51400	51300	27
600	20241111	092300	310775700	51300	51400	51500	51300	304
601	20241111	092200	295160200	51400	51400	51500	51400	123
602	20241111	092100	288837900	51400	51400	51400	51400	111
603	20241111	092000	283132500	51400	51300	51500	51200	26
604	20241111	091900	281796200	51200	51400	51500	51200	249
605	20241111	091800	269004000	51300	51200	51400	51200	126
606	20241111	091700	262544400	51200	51300	51300	51200	22
607	20241111	091600	261417400	51300	51300	51300	51200	139
608	20241111	091500	254296100	51200	51400	51400	51200	145
609	20241111	091400	246869500	51400	51400	51400	51300	12
610	20241111	091300	246253700	51500	51500	51600	51500	98
611	20241111	091200	241200600	51300	51200	51300	51200	135
612	20241111	091100	234278600	51200	51400	51600	51200	686
613	20241111	091000	199067700	51400	51400	51400	51300	541
614	20241111	090900	171264200	51400	51300	51400	51300	31
615	20241111	090800	169673500	51300	51400	51500	51300	202
616	20241111	090700	159307100	51200	51200	51200	51200	36
617	20241111	090600	157463900	51200	51200	51300	51200	547
618	20241111	090500	129457200	51200	51500	51500	51200	814
619	20241111	090400	87686800	51500	51500	51500	51400	37
620	20241111	090300	85782400	51500	51400	51500	51400	40
621	20241111	090200	83725100	51700	51500	51800	51300	118
622	20241111	090100	77655100	51800	51400	51800	51400	58
623	20241111	090000	74673100	51300	51800	51800	51300	1443