KissMeData/134790/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	201600	96203500	24100	24100	24100	24100	157
3	20241118	201500	96203500	24100	24100	24100	24100	0
4	20241118	201400	96203500	24100	24100	24100	24100	0
5	20241118	201300	96203500	24100	24100	24100	24100	0
6	20241118	201200	96203500	24100	24100	24100	24100	0
7	20241118	201100	96203500	24100	24100	24100	24100	0
8	20241118	201000	96203500	24100	24100	24100	24100	0
9	20241118	200900	96203500	24100	24100	24100	24100	0
10	20241118	200800	96203500	24100	24100	24100	24100	0
11	20241118	200700	96203500	24100	24100	24100	24100	0
12	20241118	200600	96203500	24100	24100	24100	24100	0
13	20241118	200500	96203500	24100	24100	24100	24100	0
14	20241118	200400	96203500	24100	24100	24100	24100	0
15	20241118	200300	96203500	24100	24100	24100	24100	0
16	20241118	200200	96203500	24100	24100	24100	24100	0
17	20241118	200100	96203500	24100	24100	24100	24100	0
18	20241118	200000	96203500	24100	24100	24100	24100	0
19	20241118	195900	96203500	24100	24100	24100	24100	0
20	20241118	195800	96203500	24100	24100	24100	24100	0
21	20241118	195700	96203500	24100	24100	24100	24100	0
22	20241118	195600	96203500	24100	24100	24100	24100	0
23	20241118	195500	96203500	24100	24100	24100	24100	0
24	20241118	195400	96203500	24100	24100	24100	24100	0
25	20241118	195300	96203500	24100	24100	24100	24100	0
26	20241118	195200	96203500	24100	24100	24100	24100	0
27	20241118	195100	96203500	24100	24100	24100	24100	0
28	20241118	195000	96203500	24100	24100	24100	24100	0
29	20241118	194900	96203500	24100	24100	24100	24100	0
30	20241118	194800	96203500	24100	24100	24100	24100	0
31	20241118	194700	96203500	24100	24100	24100	24100	0
32	20241118	194600	96203500	24100	24100	24100	24100	157
33	20241118	194500	96203500	24100	24100	24100	24100	0
34	20241118	194400	96203500	24100	24100	24100	24100	0
35	20241118	194300	96203500	24100	24100	24100	24100	0
36	20241118	194200	96203500	24100	24100	24100	24100	0
37	20241118	194100	96203500	24100	24100	24100	24100	0
38	20241118	194000	96203500	24100	24100	24100	24100	0
39	20241118	193900	96203500	24100	24100	24100	24100	0
40	20241118	193800	96203500	24100	24100	24100	24100	0
41	20241118	193700	96203500	24100	24100	24100	24100	0
42	20241118	193600	96203500	24100	24100	24100	24100	0
43	20241118	193500	96203500	24100	24100	24100	24100	0
44	20241118	193400	96203500	24100	24100	24100	24100	0
45	20241118	193300	96203500	24100	24100	24100	24100	0
46	20241118	193200	96203500	24100	24100	24100	24100	0
47	20241118	193100	96203500	24100	24100	24100	24100	0
48	20241118	193000	96203500	24100	24100	24100	24100	0
49	20241118	192900	96203500	24100	24100	24100	24100	0
50	20241118	192800	96203500	24100	24100	24100	24100	0
51	20241118	192700	96203500	24100	24100	24100	24100	0
52	20241118	192600	96203500	24100	24100	24100	24100	0
53	20241118	192500	96203500	24100	24100	24100	24100	0
54	20241118	192400	96203500	24100	24100	24100	24100	0
55	20241118	192300	96203500	24100	24100	24100	24100	0
56	20241118	192200	96203500	24100	24100	24100	24100	0
57	20241118	192100	96203500	24100	24100	24100	24100	0
58	20241118	192000	96203500	24100	24100	24100	24100	0
59	20241118	191900	96203500	24100	24100	24100	24100	0
60	20241118	191800	96203500	24100	24100	24100	24100	0
61	20241118	191700	96203500	24100	24100	24100	24100	0
62	20241118	191600	96203500	24100	24100	24100	24100	157
63	20241118	191500	96203500	24100	24100	24100	24100	0
64	20241118	191400	96203500	24100	24100	24100	24100	0
65	20241118	191300	96203500	24100	24100	24100	24100	0
66	20241118	191200	96203500	24100	24100	24100	24100	0
67	20241118	191100	96203500	24100	24100	24100	24100	0
68	20241118	191000	96203500	24100	24100	24100	24100	0
69	20241118	190900	96203500	24100	24100	24100	24100	0
70	20241118	190800	96203500	24100	24100	24100	24100	0
71	20241118	190700	96203500	24100	24100	24100	24100	0
72	20241118	190600	96203500	24100	24100	24100	24100	0
73	20241118	190500	96203500	24100	24100	24100	24100	0
74	20241118	190400	96203500	24100	24100	24100	24100	0
75	20241118	190300	96203500	24100	24100	24100	24100	0
76	20241118	190200	96203500	24100	24100	24100	24100	0
77	20241118	190100	96203500	24100	24100	24100	24100	0
78	20241118	190000	96203500	24100	24100	24100	24100	0
79	20241118	185900	96203500	24100	24100	24100	24100	0
80	20241118	185800	96203500	24100	24100	24100	24100	0
81	20241118	185700	96203500	24100	24100	24100	24100	0
82	20241118	185600	96203500	24100	24100	24100	24100	0
83	20241118	185500	96203500	24100	24100	24100	24100	0
84	20241118	185400	96203500	24100	24100	24100	24100	0
85	20241118	185300	96203500	24100	24100	24100	24100	0
86	20241118	185200	96203500	24100	24100	24100	24100	0
87	20241118	185100	96203500	24100	24100	24100	24100	0
88	20241118	185000	96203500	24100	24100	24100	24100	0
89	20241118	184900	96203500	24100	24100	24100	24100	0
90	20241118	184800	96203500	24100	24100	24100	24100	0
91	20241118	184700	96203500	24100	24100	24100	24100	0
92	20241118	184600	96203500	24100	24100	24100	24100	157
93	20241118	184500	96203500	24100	24100	24100	24100	0
94	20241118	184400	96203500	24100	24100	24100	24100	0
95	20241118	184300	96203500	24100	24100	24100	24100	0
96	20241118	184200	96203500	24100	24100	24100	24100	0
97	20241118	184100	96203500	24100	24100	24100	24100	0
98	20241118	184000	96203500	24100	24100	24100	24100	0
99	20241118	183900	96203500	24100	24100	24100	24100	0
100	20241118	183800	96203500	24100	24100	24100	24100	0
101	20241118	183700	96203500	24100	24100	24100	24100	0
102	20241118	183600	96203500	24100	24100	24100	24100	0
103	20241118	183500	96203500	24100	24100	24100	24100	0
104	20241118	183400	96203500	24100	24100	24100	24100	0
105	20241118	183300	96203500	24100	24100	24100	24100	0
106	20241118	183200	96203500	24100	24100	24100	24100	0
107	20241118	183100	96203500	24100	24100	24100	24100	0
108	20241118	183000	96203500	24100	24100	24100	24100	0
109	20241118	182900	96203500	24100	24100	24100	24100	0
110	20241118	182800	96203500	24100	24100	24100	24100	0
111	20241118	182700	96203500	24100	24100	24100	24100	0
112	20241118	182600	96203500	24100	24100	24100	24100	0
113	20241118	182500	96203500	24100	24100	24100	24100	0
114	20241118	182400	96203500	24100	24100	24100	24100	0
115	20241118	182300	96203500	24100	24100	24100	24100	0
116	20241118	182200	96203500	24100	24100	24100	24100	0
117	20241118	182100	96203500	24100	24100	24100	24100	0
118	20241118	182000	96203500	24100	24100	24100	24100	0
119	20241118	181900	96203500	24100	24100	24100	24100	0
120	20241118	181800	96203500	24100	24100	24100	24100	0
121	20241118	181700	96203500	24100	24100	24100	24100	0
122	20241118	181600	96203500	24100	24100	24100	24100	157
123	20241118	181500	96203500	24100	24100	24100	24100	0
124	20241118	181400	96203500	24100	24100	24100	24100	0
125	20241118	181300	96203500	24100	24100	24100	24100	0
126	20241118	181200	96203500	24100	24100	24100	24100	0
127	20241118	181100	96203500	24100	24100	24100	24100	0
128	20241118	181000	96203500	24100	24100	24100	24100	0
129	20241118	180900	96203500	24100	24100	24100	24100	0
130	20241118	180800	96203500	24100	24100	24100	24100	0
131	20241118	180700	96203500	24100	24100	24100	24100	0
132	20241118	180600	96203500	24100	24100	24100	24100	0
133	20241118	180500	96203500	24100	24100	24100	24100	0
134	20241118	180400	96203500	24100	24100	24100	24100	0
135	20241118	180300	96203500	24100	24100	24100	24100	0
136	20241118	180200	96203500	24100	24100	24100	24100	0
137	20241118	180100	96203500	24100	24100	24100	24100	0
138	20241118	180000	96203500	24100	24100	24100	24100	0
139	20241118	175900	96203500	24100	24100	24100	24100	0
140	20241118	175800	96203500	24100	24100	24100	24100	0
141	20241118	175700	96203500	24100	24100	24100	24100	0
142	20241118	175600	96203500	24100	24100	24100	24100	0
143	20241118	175500	96203500	24100	24100	24100	24100	0
144	20241118	175400	96203500	24100	24100	24100	24100	0
145	20241118	175300	96203500	24100	24100	24100	24100	0
146	20241118	175200	96203500	24100	24100	24100	24100	0
147	20241118	175100	96203500	24100	24100	24100	24100	0
148	20241118	175000	96203500	24100	24100	24100	24100	0
149	20241118	174900	96203500	24100	24100	24100	24100	0
150	20241118	174800	96203500	24100	24100	24100	24100	0
151	20241118	174700	96203500	24100	24100	24100	24100	0
152	20241118	174600	96203500	24100	24100	24100	24100	157
153	20241118	174500	96203500	24100	24100	24100	24100	0
154	20241118	174400	96203500	24100	24100	24100	24100	0
155	20241118	174300	96203500	24100	24100	24100	24100	0
156	20241118	174200	96203500	24100	24100	24100	24100	0
157	20241118	174100	96203500	24100	24100	24100	24100	0
158	20241118	174000	96203500	24100	24100	24100	24100	0
159	20241118	173900	96203500	24100	24100	24100	24100	0
160	20241118	173800	96203500	24100	24100	24100	24100	0
161	20241118	173700	96203500	24100	24100	24100	24100	0
162	20241118	173600	96203500	24100	24100	24100	24100	0
163	20241118	173500	96203500	24100	24100	24100	24100	0
164	20241118	173400	96203500	24100	24100	24100	24100	0
165	20241118	173300	96203500	24100	24100	24100	24100	0
166	20241118	173200	96203500	24100	24100	24100	24100	0
167	20241118	173100	96203500	24100	24100	24100	24100	0
168	20241118	173000	96203500	24100	24100	24100	24100	0
169	20241118	172900	96203500	24100	24100	24100	24100	0
170	20241118	172800	96203500	24100	24100	24100	24100	0
171	20241118	172700	96203500	24100	24100	24100	24100	0
172	20241118	172600	96203500	24100	24100	24100	24100	0
173	20241118	172500	96203500	24100	24100	24100	24100	0
174	20241118	172400	96203500	24100	24100	24100	24100	0
175	20241118	172300	96203500	24100	24100	24100	24100	0
176	20241118	172200	96203500	24100	24100	24100	24100	0
177	20241118	172100	96203500	24100	24100	24100	24100	0
178	20241118	172000	96203500	24100	24100	24100	24100	0
179	20241118	171900	96203500	24100	24100	24100	24100	0
180	20241118	171800	96203500	24100	24100	24100	24100	0
181	20241118	171700	96203500	24100	24100	24100	24100	0
182	20241118	171600	96203500	24100	24100	24100	24100	157
183	20241118	171500	96203500	24100	24100	24100	24100	0
184	20241118	171400	96203500	24100	24100	24100	24100	0
185	20241118	171300	96203500	24100	24100	24100	24100	0
186	20241118	171200	96203500	24100	24100	24100	24100	0
187	20241118	171100	96203500	24100	24100	24100	24100	0
188	20241118	171000	96203500	24100	24100	24100	24100	0
189	20241118	170900	96203500	24100	24100	24100	24100	0
190	20241118	170800	96203500	24100	24100	24100	24100	0
191	20241118	170700	96203500	24100	24100	24100	24100	0
192	20241118	170600	96203500	24100	24100	24100	24100	0
193	20241118	170500	96203500	24100	24100	24100	24100	0
194	20241118	170400	96203500	24100	24100	24100	24100	0
195	20241118	170300	96203500	24100	24100	24100	24100	0
196	20241118	170200	96203500	24100	24100	24100	24100	0
197	20241118	170100	96203500	24100	24100	24100	24100	0
198	20241118	170000	96203500	24100	24100	24100	24100	0
199	20241118	165900	96203500	24100	24100	24100	24100	0
200	20241118	165800	96203500	24100	24100	24100	24100	0
201	20241118	165700	96203500	24100	24100	24100	24100	0
202	20241118	165600	96203500	24100	24100	24100	24100	0
203	20241118	165500	96203500	24100	24100	24100	24100	0
204	20241118	165400	96203500	24100	24100	24100	24100	0
205	20241118	165300	96203500	24100	24100	24100	24100	0
206	20241118	165200	96203500	24100	24100	24100	24100	0
207	20241118	165100	96203500	24100	24100	24100	24100	0
208	20241118	165000	96203500	24100	24100	24100	24100	0
209	20241118	164900	96203500	24100	24100	24100	24100	0
210	20241118	164800	96203500	24100	24100	24100	24100	0
211	20241118	164700	96203500	24100	24100	24100	24100	0
212	20241118	164600	96203500	24100	24100	24100	24100	157
213	20241118	164500	96203500	24100	24100	24100	24100	0
214	20241118	164400	96203500	24100	24100	24100	24100	0
215	20241118	164300	96203500	24100	24100	24100	24100	0
216	20241118	164200	96203500	24100	24100	24100	24100	0
217	20241118	164100	96203500	24100	24100	24100	24100	0
218	20241118	164000	96203500	24100	24100	24100	24100	0
219	20241118	163900	96203500	24100	24100	24100	24100	0
220	20241118	163800	96203500	24100	24100	24100	24100	0
221	20241118	163700	96203500	24100	24100	24100	24100	0
222	20241118	163600	96203500	24100	24100	24100	24100	0
223	20241118	163500	96203500	24100	24100	24100	24100	0
224	20241118	163400	96203500	24100	24100	24100	24100	0
225	20241118	163300	96203500	24100	24100	24100	24100	0
226	20241118	163200	96203500	24100	24100	24100	24100	0
227	20241118	163100	96203500	24100	24100	24100	24100	0
228	20241118	163000	96203500	24100	24100	24100	24100	0
229	20241118	162900	96203500	24100	24100	24100	24100	0
230	20241118	162800	96203500	24100	24100	24100	24100	0
231	20241118	162700	96203500	24100	24100	24100	24100	0
232	20241118	162600	96203500	24100	24100	24100	24100	0
233	20241118	162500	96203500	24100	24100	24100	24100	0
234	20241118	162400	96203500	24100	24100	24100	24100	0
235	20241118	162300	96203500	24100	24100	24100	24100	0
236	20241118	162200	96203500	24100	24100	24100	24100	0
237	20241118	162100	96203500	24100	24100	24100	24100	0
238	20241118	162000	96203500	24100	24100	24100	24100	0
239	20241118	161900	96203500	24100	24100	24100	24100	0
240	20241118	161800	96203500	24100	24100	24100	24100	0
241	20241118	161700	96203500	24100	24100	24100	24100	0
242	20241118	161600	96203500	24100	24100	24100	24100	157
243	20241118	161500	96203500	24100	24100	24100	24100	0
244	20241118	161400	96203500	24100	24100	24100	24100	0
245	20241118	161300	96203500	24100	24100	24100	24100	0
246	20241118	161200	96203500	24100	24100	24100	24100	0
247	20241118	161100	96203500	24100	24100	24100	24100	0
248	20241118	161000	96203500	24100	24100	24100	24100	0
249	20241118	160900	96203500	24100	24100	24100	24100	0
250	20241118	160800	96203500	24100	24100	24100	24100	0
251	20241118	160700	96203500	24100	24100	24100	24100	0
252	20241118	160600	96203500	24100	24100	24100	24100	0
253	20241118	160500	96203500	24100	24100	24100	24100	0
254	20241118	160400	96203500	24100	24100	24100	24100	0
255	20241118	160300	96203500	24100	24100	24100	24100	0
256	20241118	160200	96203500	24100	24100	24100	24100	0
257	20241118	160100	96203500	24100	24100	24100	24100	0
258	20241118	160000	96203500	24100	24100	24100	24100	0
259	20241118	155900	96203500	24100	24100	24100	24100	0
260	20241118	155800	96203500	24100	24100	24100	24100	0
261	20241118	155700	96203500	24100	24100	24100	24100	0
262	20241118	155600	96203500	24100	24100	24100	24100	0
263	20241118	155500	96203500	24100	24100	24100	24100	0
264	20241118	155400	96203500	24100	24100	24100	24100	0
265	20241118	155300	96203500	24100	24100	24100	24100	0
266	20241118	155200	96203500	24100	24100	24100	24100	0
267	20241118	155100	96203500	24100	24100	24100	24100	0
268	20241118	155000	96203500	24100	24100	24100	24100	0
269	20241118	154900	96203500	24100	24100	24100	24100	0
270	20241118	154800	96203500	24100	24100	24100	24100	0
271	20241118	154700	96203500	24100	24100	24100	24100	0
272	20241118	154600	96203500	24100	24100	24100	24100	157
273	20241118	154500	96203500	24100	24100	24100	24100	0
274	20241118	154400	96203500	24100	24100	24100	24100	0
275	20241118	154300	96203500	24100	24100	24100	24100	0
276	20241118	154200	96203500	24100	24100	24100	24100	0
277	20241118	154100	96203500	24100	24100	24100	24100	0
278	20241118	154000	96203500	24100	24100	24100	24100	0
279	20241118	153900	96203500	24100	24100	24100	24100	0
280	20241118	153800	96203500	24100	24100	24100	24100	0
281	20241118	153700	96203500	24100	24100	24100	24100	0
282	20241118	153600	96203500	24100	24100	24100	24100	0
283	20241118	153500	96203500	24100	24100	24100	24100	0
284	20241118	153400	96203500	24100	24100	24100	24100	0
285	20241118	153300	96203500	24100	24100	24100	24100	0
286	20241118	153200	96203500	24100	24100	24100	24100	0
287	20241118	153100	96203500	24100	24100	24100	24100	0
288	20241118	153000	96203500	24100	24100	24100	24100	157
289	20241118	152900	92419800	24300	24300	24300	24300	0
290	20241118	152800	92419800	24300	24300	24300	24300	0
291	20241118	152700	92419800	24300	24300	24300	24300	0
292	20241118	152600	92419800	24300	24300	24300	24300	0
293	20241118	152500	92419800	24300	24300	24300	24300	0
294	20241118	152400	92419800	24300	24300	24300	24300	0
295	20241118	152300	92419800	24300	24300	24300	24300	0
296	20241118	152200	92419800	24300	24300	24300	24300	0
297	20241118	152100	92419800	24300	24300	24300	24300	0
298	20241118	152000	92419800	24300	24300	24300	24300	0
299	20241118	151900	92419800	24300	24500	24500	24300	181
300	20241118	151800	88007650	24450	24450	24450	24450	0
301	20241118	151700	88007650	24450	24450	24450	24450	1
302	20241118	151600	87983200	24450	24450	24450	24450	22
303	20241118	151500	87445300	24450	24450	24450	24450	19
304	20241118	151400	86980750	24400	24400	24400	24400	0
305	20241118	151300	86980750	24400	24400	24400	24400	0
306	20241118	151200	86980750	24400	24400	24400	24400	0
307	20241118	151100	86980750	24400	24400	24400	24400	0
308	20241118	151000	86980750	24400	24400	24400	24400	2
309	20241118	150900	86931950	24400	24450	24450	24400	13
310	20241118	150800	86614250	24400	24400	24400	24400	4
311	20241118	150700	86516650	24400	24400	24400	24400	1
312	20241118	150600	86492250	24400	24400	24400	24400	0
313	20241118	150500	86492250	24400	24400	24400	24400	0
314	20241118	150400	86492250	24400	24400	24400	24400	0
315	20241118	150300	86492250	24400	24400	24400	24400	15
316	20241118	150200	86126250	24350	24350	24350	24350	16
317	20241118	150100	85736650	24300	24300	24300	24300	15
318	20241118	150000	85372150	24300	24300	24300	24300	1
319	20241118	145900	85347850	24250	24250	24250	24250	0
320	20241118	145800	85347850	24250	24250	24250	24250	2
321	20241118	145700	85299350	24200	24200	24200	24200	0
322	20241118	145600	85299350	24200	24200	24200	24200	0
323	20241118	145500	85299350	24200	24200	24200	24200	10
324	20241118	145400	85057350	24200	24200	24200	24200	10
325	20241118	145300	84815350	24300	24300	24300	24300	0
326	20241118	145200	84815350	24300	24300	24300	24300	0
327	20241118	145100	84815350	24300	24300	24300	24300	0
328	20241118	145000	84815350	24300	24300	24300	24300	0
329	20241118	144900	84815350	24300	24300	24300	24300	0
330	20241118	144800	84815350	24300	24300	24300	24300	0
331	20241118	144700	84815350	24300	24300	24300	24300	0
332	20241118	144600	84815350	24300	24300	24300	24300	0
333	20241118	144500	84815350	24300	24300	24300	24300	0
334	20241118	144400	84815350	24300	24300	24300	24300	0
335	20241118	144300	84815350	24300	24300	24300	24300	1
336	20241118	144200	84791050	24250	24250	24250	24250	0
337	20241118	144100	84791050	24250	24250	24250	24250	4
338	20241118	144000	84694050	24200	24200	24200	24200	0
339	20241118	143900	84694050	24200	24200	24200	24200	0
340	20241118	143800	84694050	24200	24200	24200	24200	0
341	20241118	143700	84694050	24200	24200	24200	24200	0
342	20241118	143600	84694050	24200	24200	24200	24200	0
343	20241118	143500	84694050	24200	24200	24200	24200	0
344	20241118	143400	84694050	24200	24200	24200	24200	0
345	20241118	143300	84694050	24200	24200	24200	24200	0
346	20241118	143200	84694050	24200	24200	24200	24200	0
347	20241118	143100	84694050	24200	24200	24200	24200	20
348	20241118	143000	84210050	24200	24200	24200	24200	0
349	20241118	142900	84210050	24200	24200	24200	24200	0
350	20241118	142800	84210050	24200	24200	24200	24200	0
351	20241118	142700	84210050	24200	24200	24200	24200	0
352	20241118	142600	84210050	24200	24200	24200	24200	0
353	20241118	142500	84210050	24200	24200	24200	24200	2
354	20241118	142400	84161650	24200	24200	24200	24200	0
355	20241118	142300	84161650	24200	24250	24250	24200	32
356	20241118	142200	83386250	24250	24250	24250	24250	0
357	20241118	142100	83386250	24250	24250	24250	24250	0
358	20241118	142000	83386250	24250	24250	24250	24250	0
359	20241118	141900	83386250	24250	24250	24250	24250	1
360	20241118	141800	83362000	24250	24250	24250	24250	1
361	20241118	141700	83337750	24250	24350	24350	24250	2
362	20241118	141600	83289150	24400	24400	24400	24400	0
363	20241118	141500	83289150	24400	24400	24400	24400	0
364	20241118	141400	83289150	24400	24400	24400	24400	0
365	20241118	141300	83289150	24400	24400	24400	24400	3
366	20241118	141200	83215950	24500	24200	24500	24200	310
367	20241118	141100	75683450	24100	24100	24100	24100	0
368	20241118	141000	75683450	24100	24100	24100	24100	4
369	20241118	140900	75587050	24050	24050	24050	24050	0
370	20241118	140800	75587050	24050	24050	24050	24050	0
371	20241118	140700	75587050	24050	24050	24050	24050	0
372	20241118	140600	75587050	24050	24050	24050	24050	0
373	20241118	140500	75587050	24050	24050	24050	24050	0
374	20241118	140400	75587050	24050	24050	24050	24050	0
375	20241118	140300	75587050	24050	24050	24050	24050	0
376	20241118	140200	75587050	24050	24050	24050	24050	0
377	20241118	140100	75587050	24050	24050	24050	24050	9
378	20241118	140000	75370600	24100	24100	24100	24100	1
379	20241118	135900	75346500	24050	24050	24050	24050	0
380	20241118	135800	75346500	24050	24050	24050	24050	0
381	20241118	135700	75346500	24050	24050	24050	24050	0
382	20241118	135600	75346500	24050	24050	24050	24050	20
383	20241118	135500	74865500	24100	24100	24100	24100	49
384	20241118	135400	73684600	24100	24100	24100	24100	0
385	20241118	135300	73684600	24100	24100	24100	24100	0
386	20241118	135200	73684600	24100	24100	24100	24100	0
387	20241118	135100	73684600	24100	24100	24100	24100	0
388	20241118	135000	73684600	24100	24100	24100	24100	0
389	20241118	134900	73684600	24100	24100	24100	24100	0
390	20241118	134800	73684600	24100	24100	24100	24100	0
391	20241118	134700	73684600	24100	24100	24100	24100	0
392	20241118	134600	73684600	24100	24150	24150	24100	82
393	20241118	134500	71707600	24200	24200	24200	24200	0
394	20241118	134400	71707600	24200	24200	24200	24200	40
395	20241118	134300	70739600	24200	24200	24200	24200	0
396	20241118	134200	70739600	24200	24200	24200	24200	0
397	20241118	134100	70739600	24200	24200	24200	24200	0
398	20241118	134000	70739600	24200	24200	24200	24200	0
399	20241118	133900	70739600	24200	24200	24200	24200	0
400	20241118	133800	70739600	24200	24200	24200	24200	0
401	20241118	133700	70739600	24200	24200	24200	24200	0
402	20241118	133600	70739600	24200	24200	24200	24200	0
403	20241118	133500	70739600	24200	24200	24200	24200	0
404	20241118	133400	70739600	24200	24200	24200	24200	0
405	20241118	133300	70739600	24200	24200	24200	24200	0
406	20241118	133200	70739600	24200	24200	24200	24200	7
407	20241118	133100	70570200	24200	24200	24200	24200	0
408	20241118	133000	70570200	24200	24200	24200	24200	0
409	20241118	132900	70570200	24200	24200	24200	24200	5
410	20241118	132800	70449200	24100	24100	24100	24100	0
411	20241118	132700	70449200	24100	24100	24100	24100	0
412	20241118	132600	70449200	24100	24100	24100	24100	0
413	20241118	132500	70449200	24100	24100	24100	24100	10
414	20241118	132400	70208200	24000	24000	24000	24000	10
415	20241118	132300	69968200	24050	24050	24050	24050	0
416	20241118	132200	69968200	24050	24050	24050	24050	0
417	20241118	132100	69968200	24050	24050	24050	24050	11
418	20241118	132000	69703650	23850	23850	23850	23850	0
419	20241118	131900	69703650	23850	23850	23850	23850	0
420	20241118	131800	69703650	23850	23850	23850	23850	0
421	20241118	131700	69703650	23850	23850	23850	23850	0
422	20241118	131600	69703650	23850	24050	24050	23850	300
423	20241118	131500	62517950	24000	24000	24000	24000	0
424	20241118	131400	62517950	24000	24200	24200	24000	314
425	20241118	131300	54951000	24200	24450	24450	24200	300
426	20241118	131200	47660150	24450	24450	24450	24450	1
427	20241118	131100	47635700	24450	24450	24450	24450	0
428	20241118	131000	47635700	24450	24450	24450	24450	0
429	20241118	130900	47635700	24450	24450	24450	24450	0
430	20241118	130800	47635700	24450	24450	24450	24450	0
431	20241118	130700	47635700	24450	24450	24450	24450	0
432	20241118	130600	47635700	24450	24450	24450	24450	0
433	20241118	130500	47635700	24450	24450	24450	24450	0
434	20241118	130400	47635700	24450	24450	24450	24450	0
435	20241118	130300	47635700	24450	24500	24500	24450	20
436	20241118	130200	47146000	24500	24500	24500	24500	0
437	20241118	130100	47146000	24500	24500	24500	24500	30
438	20241118	130000	46411000	24500	24500	24500	24500	9
439	20241118	125900	46190500	24500	24500	24500	24500	0
440	20241118	125800	46190500	24500	24500	24500	24500	0
441	20241118	125700	46190500	24500	24500	24500	24500	20
442	20241118	125600	45700500	24500	24500	24500	24500	13
443	20241118	125500	45382000	24550	24550	24550	24550	0
444	20241118	125400	45382000	24550	24550	24550	24550	0
445	20241118	125300	45382000	24550	24550	24550	24550	0
446	20241118	125200	45382000	24550	24550	24550	24550	49
447	20241118	125100	44179050	24600	24600	24600	24600	0
448	20241118	125000	44179050	24600	24600	24600	24600	0
449	20241118	124900	44179050	24600	24600	24600	24600	0
450	20241118	124800	44179050	24600	24600	24600	24600	0
451	20241118	124700	44179050	24600	24450	24600	24450	2
452	20241118	124600	44130000	24450	24550	24550	24450	182
453	20241118	124500	39670350	24600	24600	24600	24600	3
454	20241118	124400	39596550	24650	24650	24650	24650	0
455	20241118	124300	39596550	24650	24650	24650	24650	49
456	20241118	124200	38388700	24550	24600	24600	24550	20
457	20241118	124100	37897650	24650	24650	24650	24650	0
458	20241118	124000	37897650	24650	24650	24650	24650	0
459	20241118	123900	37897650	24650	24650	24650	24650	0
460	20241118	123800	37897650	24650	24650	24650	24650	0
461	20241118	123700	37897650	24650	24650	24650	24650	1
462	20241118	123600	37873000	24650	24650	24650	24650	0
463	20241118	123500	37873000	24650	24650	24650	24650	0
464	20241118	123400	37873000	24650	24650	24650	24650	5
465	20241118	123300	37749750	24650	24650	24650	24650	0
466	20241118	123200	37749750	24650	24650	24650	24650	0
467	20241118	123100	37749750	24650	24650	24650	24650	0
468	20241118	123000	37749750	24650	24650	24650	24650	5
469	20241118	122900	37626500	24650	24650	24650	24650	0
470	20241118	122800	37626500	24650	24650	24650	24650	0
471	20241118	122700	37626500	24650	24650	24650	24650	0
472	20241118	122600	37626500	24650	24650	24650	24650	0
473	20241118	122500	37626500	24650	24650	24650	24650	40
474	20241118	122400	36640500	24650	24650	24650	24650	0
475	20241118	122300	36640500	24650	24650	24650	24650	0
476	20241118	122200	36640500	24650	24650	24650	24650	0
477	20241118	122100	36640500	24650	24650	24650	24650	0
478	20241118	122000	36640500	24650	24650	24650	24650	0
479	20241118	121900	36640500	24650	24650	24650	24650	1
480	20241118	121800	36615850	24550	24550	24550	24550	0
481	20241118	121700	36615850	24550	24550	24550	24550	0
482	20241118	121600	36615850	24550	24550	24550	24550	0
483	20241118	121500	36615850	24550	24550	24550	24550	0
484	20241118	121400	36615850	24550	24550	24550	24550	0
485	20241118	121300	36615850	24550	24550	24550	24550	0
486	20241118	121200	36615850	24550	24550	24550	24550	0
487	20241118	121100	36615850	24550	24550	24550	24550	0
488	20241118	121000	36615850	24550	24550	24550	24550	0
489	20241118	120900	36615850	24550	24550	24550	24550	0
490	20241118	120800	36615850	24550	24550	24550	24550	0
491	20241118	120700	36615850	24550	24550	24550	24550	0
492	20241118	120600	36615850	24550	24550	24550	24550	0
493	20241118	120500	36615850	24550	24550	24550	24550	0
494	20241118	120400	36615850	24550	24550	24550	24550	0
495	20241118	120300	36615850	24550	24550	24550	24550	0
496	20241118	120200	36615850	24550	24550	24550	24550	0
497	20241118	120100	36615850	24550	24550	24550	24550	0
498	20241118	120000	36615850	24550	24550	24550	24550	0
499	20241118	115900	36615850	24550	24550	24550	24550	0
500	20241118	115800	36615850	24550	24550	24550	24550	10
501	20241118	115700	36370350	24750	24750	24750	24750	0
502	20241118	115600	36370350	24750	24750	24750	24750	0
503	20241118	115500	36370350	24750	24750	24750	24750	0
504	20241118	115400	36370350	24750	24750	24750	24750	0
505	20241118	115300	36370350	24750	24750	24750	24750	0
506	20241118	115200	36370350	24750	24750	24750	24750	0
507	20241118	115100	36370350	24750	24750	24750	24750	0
508	20241118	115000	36370350	24750	24750	24750	24750	0
509	20241118	114900	36370350	24750	24750	24750	24750	0
510	20241118	114800	36370350	24750	24750	24750	24750	8
511	20241118	114700	36172350	24650	24650	24650	24650	0
512	20241118	114600	36172350	24650	24650	24650	24650	0
513	20241118	114500	36172350	24650	24650	24650	24650	0
514	20241118	114400	36172350	24650	24650	24650	24650	0
515	20241118	114300	36172350	24650	24650	24650	24650	0
516	20241118	114200	36172350	24650	24650	24650	24650	0
517	20241118	114100	36172350	24650	24650	24650	24650	0
518	20241118	114000	36172350	24650	24650	24650	24650	0
519	20241118	113900	36172350	24650	24650	24650	24650	0
520	20241118	113800	36172350	24650	24650	24650	24650	1
521	20241118	113700	36147700	24600	24600	24600	24600	0
522	20241118	113600	36147700	24600	24600	24600	24600	0
523	20241118	113500	36147700	24600	24600	24600	24600	0
524	20241118	113400	36147700	24600	24600	24600	24600	9
525	20241118	113300	35926300	24550	24550	24550	24550	0
526	20241118	113200	35926300	24550	24700	24700	24550	101
527	20241118	113100	33436900	24700	24700	24700	24700	0
528	20241118	113000	33436900	24700	24700	24700	24700	8
529	20241118	112900	33239300	24750	24750	24750	24750	2
530	20241118	112800	33189800	24750	24750	24750	24750	0
531	20241118	112700	33189800	24750	24750	24750	24750	0
532	20241118	112600	33189800	24750	24750	24750	24750	2
533	20241118	112500	33140300	24700	24700	24700	24700	0
534	20241118	112400	33140300	24700	24700	24700	24700	0
535	20241118	112300	33140300	24700	24700	24700	24700	0
536	20241118	112200	33140300	24700	24700	24700	24700	0
537	20241118	112100	33140300	24700	24700	24700	24700	0
538	20241118	112000	33140300	24700	24700	24700	24700	0
539	20241118	111900	33140300	24700	24700	24700	24700	0
540	20241118	111800	33140300	24700	24700	24700	24700	0
541	20241118	111700	33140300	24700	24700	24700	24700	0
542	20241118	111600	33140300	24700	24700	24700	24700	0
543	20241118	111500	33140300	24700	24700	24700	24700	0
544	20241118	111400	33140300	24700	24700	24700	24700	0
545	20241118	111300	33140300	24700	24700	24700	24700	0
546	20241118	111200	33140300	24700	24700	24700	24700	21
547	20241118	111100	32621600	24700	24700	24700	24700	4
548	20241118	111000	32522800	24700	24750	24750	24700	20
549	20241118	110900	32028500	24750	24750	24750	24750	21
550	20241118	110800	31508750	24800	24800	24800	24800	0
551	20241118	110700	31508750	24800	24800	24800	24800	0
552	20241118	110600	31508750	24800	24800	24800	24800	0
553	20241118	110500	31508750	24800	24800	24800	24800	0
554	20241118	110400	31508750	24800	24800	24800	24800	0
555	20241118	110300	31508750	24800	24800	24800	24800	0
556	20241118	110200	31508750	24800	24800	24800	24800	0
557	20241118	110100	31508750	24800	24800	24800	24800	0
558	20241118	110000	31508750	24800	24800	24800	24800	0
559	20241118	105900	31508750	24800	24800	24800	24800	0
560	20241118	105800	31508750	24800	24800	24800	24800	0
561	20241118	105700	31508750	24800	24800	24800	24800	0
562	20241118	105600	31508750	24800	24800	24800	24800	0
563	20241118	105500	31508750	24800	24800	24800	24800	0
564	20241118	105400	31508750	24800	24800	24800	24800	0
565	20241118	105300	31508750	24800	24800	24800	24800	0
566	20241118	105200	31508750	24800	24800	24800	24800	0
567	20241118	105100	31508750	24800	24800	24800	24800	20
568	20241118	105000	31012750	24800	24800	24800	24800	10
569	20241118	104900	30764750	24800	24800	24800	24800	0
570	20241118	104800	30764750	24800	24800	24800	24800	19
571	20241118	104700	30293550	24800	24800	24800	24800	2
572	20241118	104600	30243950	24800	24800	24800	24800	0
573	20241118	104500	30243950	24800	24800	24800	24800	1
574	20241118	104400	30219150	24800	24800	24800	24800	0
575	20241118	104300	30219150	24800	24800	24800	24800	4
576	20241118	104200	30119950	24800	24800	24800	24800	2
577	20241118	104100	30070350	24800	24800	24800	24800	3
578	20241118	104000	29995950	24850	24850	24850	24850	0
579	20241118	103900	29995950	24850	24850	24850	24850	0
580	20241118	103800	29995950	24850	24850	24850	24850	0
581	20241118	103700	29995950	24850	24850	24850	24850	0
582	20241118	103600	29995950	24850	24850	24850	24850	0
583	20241118	103500	29995950	24850	24850	24850	24850	0
584	20241118	103400	29995950	24850	24850	24850	24850	0
585	20241118	103300	29995950	24850	24850	24850	24850	0
586	20241118	103200	29995950	24850	24850	24850	24850	0
587	20241118	103100	29995950	24850	24850	24850	24850	0
588	20241118	103000	29995950	24850	24850	24850	24850	0
589	20241118	102900	29995950	24850	24850	24850	24850	0
590	20241118	102800	29995950	24850	24850	24850	24850	0
591	20241118	102700	29995950	24850	24850	24850	24850	0
592	20241118	102600	29995950	24850	24850	24850	24850	0
593	20241118	102500	29995950	24850	24850	24850	24850	0
594	20241118	102400	29995950	24850	24850	24850	24850	0
595	20241118	102300	29995950	24850	24850	24850	24850	0
596	20241118	102200	29995950	24850	24850	24850	24850	16
597	20241118	102100	29598350	24850	24850	24850	24850	0
598	20241118	102000	29598350	24850	24850	24850	24850	0
599	20241118	101900	29598350	24850	24850	24850	24850	0
600	20241118	101800	29598350	24850	24850	24850	24850	0
601	20241118	101700	29598350	24850	24800	24900	24800	42
602	20241118	101600	28554650	24850	24850	24850	24850	1
603	20241118	101500	28529800	24850	24700	24850	24700	4
604	20241118	101400	28430550	24700	24800	24800	24700	49
605	20241118	101300	27216650	24850	24850	24900	24850	32
606	20241118	101200	26421400	24850	24850	24850	24850	0
607	20241118	101100	26421400	24850	24850	24850	24850	0
608	20241118	101000	26421400	24850	24850	24850	24850	0
609	20241118	100900	26421400	24850	24800	24850	24800	4
610	20241118	100800	26322050	24750	24850	24850	24750	3
611	20241118	100700	26247600	24850	24850	24850	24850	0
612	20241118	100600	26247600	24850	24650	24850	24650	8
613	20241118	100500	26049750	24800	24800	24800	24800	1
614	20241118	100400	26024950	24800	24800	24800	24800	0
615	20241118	100300	26024950	24800	24800	24800	24800	0
616	20241118	100200	26024950	24800	24650	24800	24650	2
617	20241118	100100	25975500	24700	24700	24700	24700	0
618	20241118	100000	25975500	24700	24650	24700	24650	133
619	20241118	095900	22690450	24700	24700	24700	24700	3
620	20241118	095800	22616350	24700	24700	24700	24700	0
621	20241118	095700	22616350	24700	24700	24700	24700	5
622	20241118	095600	22492850	24800	24800	24800	24800	0
623	20241118	095500	22492850	24800	24800	24800	24800	0
624	20241118	095400	22492850	24800	24800	24800	24800	0
625	20241118	095300	22492850	24800	24800	24800	24800	0
626	20241118	095200	22492850	24800	24750	24800	24750	8
627	20241118	095100	22294750	24750	24750	24750	24750	0
628	20241118	095000	22294750	24750	24750	24750	24750	0
629	20241118	094900	22294750	24750	24750	24750	24750	0
630	20241118	094800	22294750	24750	24750	24750	24750	0
631	20241118	094700	22294750	24750	24750	24750	24750	0
632	20241118	094600	22294750	24750	24750	24750	24750	100
633	20241118	094500	19819750	24800	24800	24800	24800	15
634	20241118	094400	19447750	24800	24800	24800	24800	0
635	20241118	094300	19447750	24800	24800	24800	24800	0
636	20241118	094200	19447750	24800	24800	24800	24800	1
637	20241118	094100	19422950	24800	24800	24800	24800	81
638	20241118	094000	17414150	24800	24800	24800	24800	10
639	20241118	093900	17166150	24750	24750	24750	24750	1
640	20241118	093800	17141400	24800	24800	24800	24800	1
641	20241118	093700	17116600	24800	24800	24800	24800	3
642	20241118	093600	17042200	24800	24800	24800	24800	20
643	20241118	093500	16546200	24750	24750	24750	24750	100
644	20241118	093400	14071200	24750	24750	24750	24750	0
645	20241118	093300	14071200	24750	24750	24750	24750	1
646	20241118	093200	14046450	24800	24800	24800	24800	0
647	20241118	093100	14046450	24800	24800	24800	24800	0
648	20241118	093000	14046450	24800	24800	24800	24800	0
649	20241118	092900	14046450	24800	24800	24800	24800	0
650	20241118	092800	14046450	24800	24800	24800	24800	0
651	20241118	092700	14046450	24800	24800	24800	24800	50
652	20241118	092600	12806450	24800	24800	24800	24800	0
653	20241118	092500	12806450	24800	24800	24800	24800	70
654	20241118	092400	11070450	24800	24450	24800	24450	10
655	20241118	092300	10824650	24700	24700	24700	24700	0
656	20241118	092200	10824650	24700	24700	24700	24700	0
657	20241118	092100	10824650	24700	24700	24700	24700	0
658	20241118	092000	10824650	24700	24700	24700	24700	0
659	20241118	091900	10824650	24700	24700	24700	24700	0
660	20241118	091800	10824650	24700	24700	24700	24700	0
661	20241118	091700	10824650	24700	24650	24700	24650	20
662	20241118	091600	10331250	24600	24600	24600	24600	0
663	20241118	091500	10331250	24600	24600	24600	24600	0
664	20241118	091400	10331250	24600	24350	24600	24300	27
665	20241118	091300	9673650	24350	24500	24500	24350	6
666	20241118	091200	9527100	24500	24500	24500	24500	0
667	20241118	091100	9527100	24500	24500	24500	24500	0
668	20241118	091000	9527100	24500	24500	24500	24500	0
669	20241118	090900	9527100	24500	24500	24500	24500	1
670	20241118	090800	9502600	24500	24500	24500	24500	1
671	20241118	090700	9478100	24500	24500	24500	24500	20
672	20241118	090600	8988100	24350	24350	24350	24350	0
673	20241118	090500	8988100	24350	24350	24350	24350	0
674	20241118	090400	8988100	24350	24250	24350	24250	58
675	20241118	090300	7577400	24500	24500	24500	24500	0
676	20241118	090200	7577400	24500	24250	24500	24250	2
677	20241118	090100	7528650	24250	24250	24250	24250	5
678	20241118	090000	7407400	24050	24050	24050	24050	308