KissMeData/015360/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	185900	480777250	49900	49900	49900	49900	43
3	20241118	185800	480777250	49900	49900	49900	49900	0
4	20241118	185700	480777250	49900	49900	49900	49900	0
5	20241118	185600	480777250	49900	49900	49900	49900	0
6	20241118	185500	480777250	49900	49900	49900	49900	0
7	20241118	185400	480777250	49900	49900	49900	49900	0
8	20241118	185300	480777250	49900	49900	49900	49900	0
9	20241118	185200	480777250	49900	49900	49900	49900	0
10	20241118	185100	480777250	49900	49900	49900	49900	0
11	20241118	185000	480777250	49900	49900	49900	49900	0
12	20241118	184900	480777250	49900	49900	49900	49900	0
13	20241118	184800	480777250	49900	49900	49900	49900	0
14	20241118	184700	480777250	49900	49900	49900	49900	0
15	20241118	184600	480777250	49900	49900	49900	49900	0
16	20241118	184500	480777250	49900	49900	49900	49900	0
17	20241118	184400	480777250	49900	49900	49900	49900	0
18	20241118	184300	480777250	49900	49900	49900	49900	0
19	20241118	184200	480777250	49900	49900	49900	49900	0
20	20241118	184100	480777250	49900	49900	49900	49900	0
21	20241118	184000	480777250	49900	49900	49900	49900	0
22	20241118	183900	480777250	49900	49900	49900	49900	0
23	20241118	183800	480777250	49900	49900	49900	49900	0
24	20241118	183700	480777250	49900	49900	49900	49900	0
25	20241118	183600	480777250	49900	49900	49900	49900	0
26	20241118	183500	480777250	49900	49900	49900	49900	0
27	20241118	183400	480777250	49900	49900	49900	49900	0
28	20241118	183300	480777250	49900	49900	49900	49900	0
29	20241118	183200	480777250	49900	49900	49900	49900	0
30	20241118	183100	480777250	49900	49900	49900	49900	0
31	20241118	183000	480777250	49900	49900	49900	49900	0
32	20241118	182900	480777250	49900	49900	49900	49900	43
33	20241118	182800	480777250	49900	49900	49900	49900	0
34	20241118	182700	480777250	49900	49900	49900	49900	0
35	20241118	182600	480777250	49900	49900	49900	49900	0
36	20241118	182500	480777250	49900	49900	49900	49900	0
37	20241118	182400	480777250	49900	49900	49900	49900	0
38	20241118	182300	480777250	49900	49900	49900	49900	0
39	20241118	182200	480777250	49900	49900	49900	49900	0
40	20241118	182100	480777250	49900	49900	49900	49900	0
41	20241118	182000	480777250	49900	49900	49900	49900	0
42	20241118	181900	480777250	49900	49900	49900	49900	0
43	20241118	181800	480777250	49900	49900	49900	49900	0
44	20241118	181700	480777250	49900	49900	49900	49900	0
45	20241118	181600	480777250	49900	49900	49900	49900	0
46	20241118	181500	480777250	49900	49900	49900	49900	0
47	20241118	181400	480777250	49900	49900	49900	49900	0
48	20241118	181300	480777250	49900	49900	49900	49900	0
49	20241118	181200	480777250	49900	49900	49900	49900	0
50	20241118	181100	480777250	49900	49900	49900	49900	0
51	20241118	181000	480777250	49900	49900	49900	49900	0
52	20241118	180900	480777250	49900	49900	49900	49900	0
53	20241118	180800	480777250	49900	49900	49900	49900	0
54	20241118	180700	480777250	49900	49900	49900	49900	0
55	20241118	180600	480777250	49900	49900	49900	49900	0
56	20241118	180500	480777250	49900	49900	49900	49900	0
57	20241118	180400	480777250	49900	49900	49900	49900	0
58	20241118	180300	480777250	49900	49900	49900	49900	0
59	20241118	180200	480777250	49900	49900	49900	49900	0
60	20241118	180100	480777250	49900	49900	49900	49900	0
61	20241118	180000	480777250	49900	49900	49900	49900	0
62	20241118	175900	480777250	49900	49900	49900	49900	43
63	20241118	175800	480777250	49900	49900	49900	49900	0
64	20241118	175700	480777250	49900	49900	49900	49900	0
65	20241118	175600	480777250	49900	49900	49900	49900	0
66	20241118	175500	480777250	49900	49900	49900	49900	0
67	20241118	175400	480777250	49900	49900	49900	49900	0
68	20241118	175300	480777250	49900	49900	49900	49900	0
69	20241118	175200	480777250	49900	49900	49900	49900	0
70	20241118	175100	480777250	49900	49900	49900	49900	0
71	20241118	175000	480777250	49900	49900	49900	49900	0
72	20241118	174900	480777250	49900	49900	49900	49900	0
73	20241118	174800	480777250	49900	49900	49900	49900	0
74	20241118	174700	480777250	49900	49900	49900	49900	0
75	20241118	174600	480777250	49900	49900	49900	49900	0
76	20241118	174500	480777250	49900	49900	49900	49900	0
77	20241118	174400	480777250	49900	49900	49900	49900	0
78	20241118	174300	480777250	49900	49900	49900	49900	0
79	20241118	174200	480777250	49900	49900	49900	49900	0
80	20241118	174100	480777250	49900	49900	49900	49900	0
81	20241118	174000	480777250	49900	49900	49900	49900	0
82	20241118	173900	480777250	49900	49900	49900	49900	0
83	20241118	173800	480777250	49900	49900	49900	49900	0
84	20241118	173700	480777250	49900	49900	49900	49900	0
85	20241118	173600	480777250	49900	49900	49900	49900	0
86	20241118	173500	480777250	49900	49900	49900	49900	0
87	20241118	173400	480777250	49900	49900	49900	49900	0
88	20241118	173300	480777250	49900	49900	49900	49900	0
89	20241118	173200	480777250	49900	49900	49900	49900	0
90	20241118	173100	480777250	49900	49900	49900	49900	0
91	20241118	173000	480777250	49900	49900	49900	49900	0
92	20241118	172900	480777250	49900	49900	49900	49900	43
93	20241118	172800	480777250	49900	49900	49900	49900	0
94	20241118	172700	480777250	49900	49900	49900	49900	0
95	20241118	172600	480777250	49900	49900	49900	49900	0
96	20241118	172500	480777250	49900	49900	49900	49900	0
97	20241118	172400	480777250	49900	49900	49900	49900	0
98	20241118	172300	480777250	49900	49900	49900	49900	0
99	20241118	172200	480777250	49900	49900	49900	49900	0
100	20241118	172100	480777250	49900	49900	49900	49900	0
101	20241118	172000	480777250	49900	49900	49900	49900	0
102	20241118	171900	480777250	49900	49900	49900	49900	0
103	20241118	171800	480777250	49900	49900	49900	49900	0
104	20241118	171700	480777250	49900	49900	49900	49900	0
105	20241118	171600	480777250	49900	49900	49900	49900	0
106	20241118	171500	480777250	49900	49900	49900	49900	0
107	20241118	171400	480777250	49900	49900	49900	49900	0
108	20241118	171300	480777250	49900	49900	49900	49900	0
109	20241118	171200	480777250	49900	49900	49900	49900	0
110	20241118	171100	480777250	49900	49900	49900	49900	0
111	20241118	171000	480777250	49900	49900	49900	49900	0
112	20241118	170900	480777250	49900	49900	49900	49900	0
113	20241118	170800	480777250	49900	49900	49900	49900	0
114	20241118	170700	480777250	49900	49900	49900	49900	0
115	20241118	170600	480777250	49900	49900	49900	49900	0
116	20241118	170500	480777250	49900	49900	49900	49900	0
117	20241118	170400	480777250	49900	49900	49900	49900	0
118	20241118	170300	480777250	49900	49900	49900	49900	0
119	20241118	170200	480777250	49900	49900	49900	49900	0
120	20241118	170100	480777250	49900	49900	49900	49900	0
121	20241118	170000	480777250	49900	49900	49900	49900	0
122	20241118	165900	480777250	49900	49900	49900	49900	43
123	20241118	165800	480777250	49900	49900	49900	49900	0
124	20241118	165700	480777250	49900	49900	49900	49900	0
125	20241118	165600	480777250	49900	49900	49900	49900	0
126	20241118	165500	480777250	49900	49900	49900	49900	0
127	20241118	165400	480777250	49900	49900	49900	49900	0
128	20241118	165300	480777250	49900	49900	49900	49900	0
129	20241118	165200	480777250	49900	49900	49900	49900	0
130	20241118	165100	480777250	49900	49900	49900	49900	0
131	20241118	165000	480777250	49900	49900	49900	49900	0
132	20241118	164900	480777250	49900	49900	49900	49900	0
133	20241118	164800	480777250	49900	49900	49900	49900	0
134	20241118	164700	480777250	49900	49900	49900	49900	0
135	20241118	164600	480777250	49900	49900	49900	49900	0
136	20241118	164500	480777250	49900	49900	49900	49900	0
137	20241118	164400	480777250	49900	49900	49900	49900	0
138	20241118	164300	480777250	49900	49900	49900	49900	0
139	20241118	164200	480777250	49900	49900	49900	49900	0
140	20241118	164100	480777250	49900	49900	49900	49900	0
141	20241118	164000	480777250	49900	49900	49900	49900	0
142	20241118	163900	480777250	49900	49900	49900	49900	0
143	20241118	163800	480777250	49900	49900	49900	49900	0
144	20241118	163700	480777250	49900	49900	49900	49900	0
145	20241118	163600	480777250	49900	49900	49900	49900	0
146	20241118	163500	480777250	49900	49900	49900	49900	0
147	20241118	163400	480777250	49900	49900	49900	49900	0
148	20241118	163300	480777250	49900	49900	49900	49900	0
149	20241118	163200	480777250	49900	49900	49900	49900	0
150	20241118	163100	480777250	49900	49900	49900	49900	0
151	20241118	163000	480777250	49900	49900	49900	49900	0
152	20241118	162900	480777250	49900	49900	49900	49900	43
153	20241118	162800	480777250	49900	49900	49900	49900	0
154	20241118	162700	480777250	49900	49900	49900	49900	0
155	20241118	162600	480777250	49900	49900	49900	49900	0
156	20241118	162500	480777250	49900	49900	49900	49900	0
157	20241118	162400	480777250	49900	49900	49900	49900	0
158	20241118	162300	480777250	49900	49900	49900	49900	0
159	20241118	162200	480777250	49900	49900	49900	49900	0
160	20241118	162100	480777250	49900	49900	49900	49900	0
161	20241118	162000	480777250	49900	49900	49900	49900	0
162	20241118	161900	480777250	49900	49900	49900	49900	0
163	20241118	161800	480777250	49900	49900	49900	49900	0
164	20241118	161700	480777250	49900	49900	49900	49900	0
165	20241118	161600	480777250	49900	49900	49900	49900	0
166	20241118	161500	480777250	49900	49900	49900	49900	0
167	20241118	161400	480777250	49900	49900	49900	49900	0
168	20241118	161300	480777250	49900	49900	49900	49900	0
169	20241118	161200	480777250	49900	49900	49900	49900	0
170	20241118	161100	480777250	49900	49900	49900	49900	0
171	20241118	161000	480777250	49900	49900	49900	49900	0
172	20241118	160900	480777250	49900	49900	49900	49900	0
173	20241118	160800	480777250	49900	49900	49900	49900	0
174	20241118	160700	480777250	49900	49900	49900	49900	0
175	20241118	160600	480777250	49900	49900	49900	49900	0
176	20241118	160500	480777250	49900	49900	49900	49900	0
177	20241118	160400	480777250	49900	49900	49900	49900	0
178	20241118	160300	480777250	49900	49900	49900	49900	0
179	20241118	160200	480777250	49900	49900	49900	49900	0
180	20241118	160100	480777250	49900	49900	49900	49900	0
181	20241118	160000	480777250	49900	49900	49900	49900	0
182	20241118	155900	480777250	49900	49900	49900	49900	43
183	20241118	155800	480777250	49900	49900	49900	49900	0
184	20241118	155700	480777250	49900	49900	49900	49900	0
185	20241118	155600	480777250	49900	49900	49900	49900	0
186	20241118	155500	480777250	49900	49900	49900	49900	0
187	20241118	155400	480777250	49900	49900	49900	49900	0
188	20241118	155300	480777250	49900	49900	49900	49900	0
189	20241118	155200	480777250	49900	49900	49900	49900	0
190	20241118	155100	480777250	49900	49900	49900	49900	0
191	20241118	155000	480777250	49900	49900	49900	49900	0
192	20241118	154900	480777250	49900	49900	49900	49900	0
193	20241118	154800	480777250	49900	49900	49900	49900	0
194	20241118	154700	480777250	49900	49900	49900	49900	0
195	20241118	154600	480777250	49900	49900	49900	49900	0
196	20241118	154500	480777250	49900	49900	49900	49900	0
197	20241118	154400	480777250	49900	49900	49900	49900	0
198	20241118	154300	480777250	49900	49900	49900	49900	0
199	20241118	154200	480777250	49900	49900	49900	49900	0
200	20241118	154100	480777250	49900	49900	49900	49900	0
201	20241118	154000	480777250	49900	49900	49900	49900	0
202	20241118	153900	480777250	49900	49900	49900	49900	0
203	20241118	153800	480777250	49900	49900	49900	49900	0
204	20241118	153700	480777250	49900	49900	49900	49900	0
205	20241118	153600	480777250	49900	49900	49900	49900	0
206	20241118	153500	480777250	49900	49900	49900	49900	0
207	20241118	153400	480777250	49900	49900	49900	49900	0
208	20241118	153300	480777250	49900	49900	49900	49900	0
209	20241118	153200	480777250	49900	49900	49900	49900	0
210	20241118	153100	480777250	49900	49900	49900	49900	0
211	20241118	153000	480777250	49900	49900	49900	49900	43
212	20241118	152900	478631550	50000	50000	50000	50000	0
213	20241118	152800	478631550	50000	50000	50000	50000	0
214	20241118	152700	478631550	50000	50000	50000	50000	0
215	20241118	152600	478631550	50000	50000	50000	50000	0
216	20241118	152500	478631550	50000	50000	50000	50000	0
217	20241118	152400	478631550	50000	50000	50000	50000	0
218	20241118	152300	478631550	50000	50000	50000	50000	0
219	20241118	152200	478631550	50000	50000	50000	50000	0
220	20241118	152100	478631550	50000	50000	50000	50000	0
221	20241118	152000	478631550	50000	50000	50000	50000	0
222	20241118	151900	478631550	50000	50000	50000	50000	0
223	20241118	151800	478631550	50000	50000	50000	50000	6
224	20241118	151700	478331550	50100	50100	50100	50100	1
225	20241118	151600	478281450	50000	50000	50000	50000	3
226	20241118	151500	478131450	50000	50000	50000	50000	20
227	20241118	151400	477131450	50000	50000	50000	50000	0
228	20241118	151300	477131450	50000	50000	50000	50000	1
229	20241118	151200	477081450	50000	50000	50000	50000	0
230	20241118	151100	477081450	50000	50000	50000	50000	0
231	20241118	151000	477081450	50000	49950	50000	49950	4
232	20241118	150900	476881600	50000	50000	50000	50000	2
233	20241118	150800	476781600	50000	50000	50000	50000	0
234	20241118	150700	476781600	50000	50000	50000	50000	0
235	20241118	150600	476781600	50000	50000	50000	50000	1
236	20241118	150500	476731600	49950	49950	49950	49950	0
237	20241118	150400	476731600	49950	50000	50000	49950	15
238	20241118	150300	475981800	49950	49950	49950	49950	0
239	20241118	150200	475981800	49950	49950	49950	49950	4
240	20241118	150100	475782000	50000	50000	50000	50000	2
241	20241118	150000	475682000	50000	50100	50100	50000	2
242	20241118	145900	475581900	50100	50100	50100	50100	1
243	20241118	145800	475531800	50100	50100	50100	50100	3
244	20241118	145700	475381500	50100	50100	50100	50100	2
245	20241118	145600	475281300	50000	50000	50000	50000	0
246	20241118	145500	475281300	50000	50000	50000	50000	0
247	20241118	145400	475281300	50000	50000	50000	50000	0
248	20241118	145300	475281300	50000	50000	50000	50000	0
249	20241118	145200	475281300	50000	50000	50000	50000	0
250	20241118	145100	475281300	50000	50000	50000	50000	0
251	20241118	145000	475281300	50000	50000	50000	50000	0
252	20241118	144900	475281300	50000	50000	50000	50000	5
253	20241118	144800	475031300	50100	50100	50100	50100	4
254	20241118	144700	474830900	50100	50100	50100	50000	89
255	20241118	144600	470379000	50100	50100	50100	50100	0
256	20241118	144500	470379000	50100	50100	50100	50100	0
257	20241118	144400	470379000	50100	50100	50100	50100	0
258	20241118	144300	470379000	50100	50100	50100	50100	1
259	20241118	144200	470328900	50100	50100	50100	50100	1
260	20241118	144100	470278800	50100	50100	50100	50100	0
261	20241118	144000	470278800	50100	50100	50100	50100	0
262	20241118	143900	470278800	50100	50100	50100	50100	1
263	20241118	143800	470228700	50100	50100	50100	50100	0
264	20241118	143700	470228700	50100	50100	50100	50100	0
265	20241118	143600	470228700	50100	50100	50100	50100	1
266	20241118	143500	470178600	50000	50000	50000	50000	0
267	20241118	143400	470178600	50000	50000	50000	50000	4
268	20241118	143300	469978600	50100	50100	50100	50100	0
269	20241118	143200	469978600	50100	50100	50100	50100	0
270	20241118	143100	469978600	50100	50100	50100	50100	0
271	20241118	143000	469978600	50100	50100	50100	50100	1
272	20241118	142900	469928500	50100	50100	50100	50100	1
273	20241118	142800	469878400	50000	50000	50000	50000	2
274	20241118	142700	469778400	50100	50100	50100	50100	5
275	20241118	142600	469527900	50100	50100	50100	50100	0
276	20241118	142500	469527900	50100	50100	50100	50100	0
277	20241118	142400	469527900	50100	50100	50100	50100	0
278	20241118	142300	469527900	50100	50000	50100	50000	65
279	20241118	142200	466277400	50100	50100	50100	50100	1
280	20241118	142100	466227300	50100	50100	50100	50100	0
281	20241118	142000	466227300	50100	50100	50100	50100	1
282	20241118	141900	466177200	50100	50100	50100	50100	1
283	20241118	141800	466127100	50100	50100	50100	50100	1
284	20241118	141700	466077000	50200	50200	50200	50200	0
285	20241118	141600	466077000	50200	50200	50200	50200	2
286	20241118	141500	465976600	50100	50000	50100	50000	241
287	20241118	141400	453924000	50100	50100	50100	50100	1
288	20241118	141300	453873900	50100	50100	50100	50100	20
289	20241118	141200	452871900	50200	50200	50200	50200	0
290	20241118	141100	452871900	50200	50200	50200	50200	1
291	20241118	141000	452821700	50100	50100	50100	50100	23
292	20241118	140900	451669400	50200	50200	50200	50200	1
293	20241118	140800	451619200	50100	50100	50100	50100	1
294	20241118	140700	451569100	50100	50100	50100	50100	5
295	20241118	140600	451318600	50200	50200	50200	50200	0
296	20241118	140500	451318600	50200	50200	50200	50200	0
297	20241118	140400	451318600	50200	50200	50200	50200	0
298	20241118	140300	451318600	50200	50200	50200	50200	0
299	20241118	140200	451318600	50200	50200	50200	50200	1
300	20241118	140100	451268400	50100	50100	50100	50100	0
301	20241118	140000	451268400	50100	50100	50100	50100	0
302	20241118	135900	451268400	50100	50100	50100	50100	0
303	20241118	135800	451268400	50100	50100	50100	50100	0
304	20241118	135700	451268400	50100	50100	50100	50100	20
305	20241118	135600	450266400	50100	50100	50100	50100	0
306	20241118	135500	450266400	50100	50100	50100	50100	1
307	20241118	135400	450216300	50100	50100	50100	50100	0
308	20241118	135300	450216300	50100	50100	50100	50100	1
309	20241118	135200	450166200	50100	50100	50100	50100	0
310	20241118	135100	450166200	50100	50100	50100	50100	61
311	20241118	135000	447110100	50100	50100	50100	50100	0
312	20241118	134900	447110100	50100	50100	50100	50100	1
313	20241118	134800	447060000	50000	50000	50000	50000	0
314	20241118	134700	447060000	50000	50000	50000	50000	7
315	20241118	134600	446710000	50100	50100	50100	50100	0
316	20241118	134500	446710000	50100	50100	50100	50100	1
317	20241118	134400	446659900	50100	50100	50100	50100	0
318	20241118	134300	446659900	50100	50100	50100	50100	1
319	20241118	134200	446609800	50000	50000	50000	50000	8
320	20241118	134100	446209800	50000	50000	50000	50000	0
321	20241118	134000	446209800	50000	50000	50000	50000	0
322	20241118	133900	446209800	50000	50000	50000	50000	5
323	20241118	133800	445959800	50100	50100	50100	50100	0
324	20241118	133700	445959800	50100	50100	50100	50100	0
325	20241118	133600	445959800	50100	50100	50100	50100	0
326	20241118	133500	445959800	50100	50100	50100	50100	1
327	20241118	133400	445909700	50100	50100	50100	50100	2
328	20241118	133300	445809500	50100	50100	50100	50100	0
329	20241118	133200	445809500	50100	50100	50100	50100	0
330	20241118	133100	445809500	50100	50100	50100	50100	0
331	20241118	133000	445809500	50100	50100	50100	50100	28
332	20241118	132900	444406700	50100	50100	50100	50100	0
333	20241118	132800	444406700	50100	50100	50100	50100	1
334	20241118	132700	444356600	50100	50100	50100	50100	0
335	20241118	132600	444356600	50100	50100	50100	50100	1
336	20241118	132500	444306500	50100	50100	50100	50100	1
337	20241118	132400	444256400	50000	50000	50000	50000	1
338	20241118	132300	444206400	50100	50100	50100	50100	30
339	20241118	132200	442703400	50100	50100	50100	50100	2
340	20241118	132100	442603200	50100	50100	50100	50100	1
341	20241118	132000	442553100	50100	50100	50100	50100	0
342	20241118	131900	442553100	50100	50100	50100	50100	0
343	20241118	131800	442553100	50100	50100	50100	50100	0
344	20241118	131700	442553100	50100	50100	50100	50100	1
345	20241118	131600	442503000	50100	50100	50100	50100	1
346	20241118	131500	442452900	50000	50000	50000	50000	0
347	20241118	131400	442452900	50000	50000	50000	50000	50
348	20241118	131300	439952900	50000	50000	50000	50000	1
349	20241118	131200	439902900	50000	50000	50000	50000	0
350	20241118	131100	439902900	50000	50000	50000	50000	0
351	20241118	131000	439902900	50000	50000	50000	50000	12
352	20241118	130900	439302900	49950	49950	49950	49950	2
353	20241118	130800	439203000	50000	50000	50000	50000	6
354	20241118	130700	438903000	50100	50100	50100	50100	1
355	20241118	130600	438852900	50100	50100	50100	50100	2
356	20241118	130500	438752700	50100	50100	50100	50100	0
357	20241118	130400	438752700	50100	50100	50100	50100	0
358	20241118	130300	438752700	50100	50100	50100	50100	0
359	20241118	130200	438752700	50100	50100	50100	50100	0
360	20241118	130100	438752700	50100	50100	50100	50100	1
361	20241118	130000	438702600	50100	50100	50100	50100	0
362	20241118	125900	438702600	50100	50100	50100	50100	0
363	20241118	125800	438702600	50100	50100	50100	50100	0
364	20241118	125700	438702600	50100	50100	50100	50100	0
365	20241118	125600	438702600	50100	50000	50100	50000	30
366	20241118	125500	437199800	49950	49950	49950	49950	0
367	20241118	125400	437199800	49950	49950	49950	49950	0
368	20241118	125300	437199800	49950	49950	49950	49950	0
369	20241118	125200	437199800	49950	49950	49950	49950	0
370	20241118	125100	437199800	49950	50000	50000	49950	21
371	20241118	125000	436150450	50100	50100	50100	50100	0
372	20241118	124900	436150450	50100	50100	50100	50100	18
373	20241118	124800	435248650	50100	50000	50100	50000	4
374	20241118	124700	435048550	50000	50000	50000	50000	1
375	20241118	124600	434998550	49950	49950	49950	49950	0
376	20241118	124500	434998550	49950	49950	49950	49950	0
377	20241118	124400	434998550	49950	50200	50200	49900	655
378	20241118	124300	402241950	50300	50300	50300	50300	1
379	20241118	124200	402191650	50400	50400	50400	50400	0
380	20241118	124100	402191650	50400	50400	50400	50400	1
381	20241118	124000	402141250	50300	50300	50300	50300	0
382	20241118	123900	402141250	50300	50300	50300	50300	0
383	20241118	123800	402141250	50300	50300	50300	50300	0
384	20241118	123700	402141250	50300	50300	50300	50300	0
385	20241118	123600	402141250	50300	50300	50300	50300	0
386	20241118	123500	402141250	50300	50300	50300	50300	0
387	20241118	123400	402141250	50300	50300	50300	50300	1
388	20241118	123300	402090950	50200	50200	50200	50200	0
389	20241118	123200	402090950	50200	50200	50200	50200	0
390	20241118	123100	402090950	50200	50200	50200	50200	0
391	20241118	123000	402090950	50200	50200	50200	50200	1
392	20241118	122900	402040750	50100	50100	50100	50100	0
393	20241118	122800	402040750	50100	50100	50100	50100	8
394	20241118	122700	401639950	50200	50200	50200	50200	5
395	20241118	122600	401388950	50200	50200	50200	50200	0
396	20241118	122500	401388950	50200	50200	50200	50200	1
397	20241118	122400	401338750	50200	50300	50300	50200	107
398	20241118	122300	395966750	50400	50400	50400	50400	0
399	20241118	122200	395966750	50400	50400	50400	50400	0
400	20241118	122100	395966750	50400	50400	50400	50400	0
401	20241118	122000	395966750	50400	50400	50400	50400	11
402	20241118	121900	395412350	50400	50400	50400	50400	1
403	20241118	121800	395361950	50500	50400	50500	50400	15
404	20241118	121700	394605350	50400	50400	50400	50400	0
405	20241118	121600	394605350	50400	50400	50400	50400	2
406	20241118	121500	394504550	50400	50400	50400	50400	1
407	20241118	121400	394454150	50400	50400	50400	50400	0
408	20241118	121300	394454150	50400	50400	50400	50400	11
409	20241118	121200	393899750	50500	50500	50500	50500	0
410	20241118	121100	393899750	50500	50500	50500	50500	2
411	20241118	121000	393798750	50500	50500	50500	50500	1
412	20241118	120900	393748250	50500	50500	50500	50500	7
413	20241118	120800	393394750	50500	50500	50500	50500	0
414	20241118	120700	393394750	50500	50500	50500	50500	0
415	20241118	120600	393394750	50500	50500	50500	50500	0
416	20241118	120500	393394750	50500	50500	50500	50500	0
417	20241118	120400	393394750	50500	50500	50500	50500	0
418	20241118	120300	393394750	50500	50500	50500	50500	0
419	20241118	120200	393394750	50500	50500	50500	50500	1
420	20241118	120100	393344250	50500	50500	50500	50500	0
421	20241118	120000	393344250	50500	50500	50500	50500	1
422	20241118	115900	393293750	50300	50300	50300	50300	0
423	20241118	115800	393293750	50300	50300	50300	50300	0
424	20241118	115700	393293750	50300	50300	50300	50300	0
425	20241118	115600	393293750	50300	50300	50300	50300	0
426	20241118	115500	393293750	50300	50300	50300	50300	0
427	20241118	115400	393293750	50300	50300	50300	50300	0
428	20241118	115300	393293750	50300	50400	50400	50300	2
429	20241118	115200	393193050	50400	50400	50400	50400	18
430	20241118	115100	392285850	50400	50400	50400	50400	0
431	20241118	115000	392285850	50400	50300	50400	50300	8
432	20241118	114900	391883250	50200	50200	50200	50200	1
433	20241118	114800	391833050	50300	50300	50300	50300	0
434	20241118	114700	391833050	50300	50300	50300	50300	1
435	20241118	114600	391782750	50300	50300	50300	50300	1
436	20241118	114500	391732450	50300	50300	50300	50300	0
437	20241118	114400	391732450	50300	50300	50300	50300	0
438	20241118	114300	391732450	50300	50300	50300	50300	1
439	20241118	114200	391682150	50300	50300	50300	50300	6
440	20241118	114100	391380350	50300	50300	50300	50300	4
441	20241118	114000	391179150	50300	50300	50300	50300	0
442	20241118	113900	391179150	50300	50300	50300	50300	10
443	20241118	113800	390676150	50300	50300	50300	50300	0
444	20241118	113700	390676150	50300	50300	50300	50300	0
445	20241118	113600	390676150	50300	50300	50300	50300	9
446	20241118	113500	390223450	50300	50300	50300	50300	0
447	20241118	113400	390223450	50300	50400	50400	50300	8
448	20241118	113300	389820950	50500	50500	50500	50500	1
449	20241118	113200	389770450	50500	50500	50500	50500	1
450	20241118	113100	389719950	50500	50400	50500	50400	62
451	20241118	113000	386590350	50500	50500	50500	50500	1
452	20241118	112900	386539850	50600	50600	50600	50600	0
453	20241118	112800	386539850	50600	50600	50600	50600	0
454	20241118	112700	386539850	50600	50600	50600	50600	4
455	20241118	112600	386337450	50700	50700	50700	50700	0
456	20241118	112500	386337450	50700	50700	50700	50700	3
457	20241118	112400	386185350	50700	50700	50700	50700	0
458	20241118	112300	386185350	50700	50700	50700	50700	0
459	20241118	112200	386185350	50700	50700	50700	50700	0
460	20241118	112100	386185350	50700	50700	50700	50700	0
461	20241118	112000	386185350	50700	50700	50700	50700	0
462	20241118	111900	386185350	50700	50600	50700	50600	545
463	20241118	111800	358605250	50600	50600	50600	50600	0
464	20241118	111700	358605250	50600	50400	50600	50400	671
465	20241118	111600	324654850	50400	50400	50400	50400	16
466	20241118	111500	323848450	50400	50200	50600	50200	1088
467	20241118	111400	268950250	50000	50000	50000	50000	0
468	20241118	111300	268950250	50000	50000	50000	50000	0
469	20241118	111200	268950250	50000	50000	50000	50000	0
470	20241118	111100	268950250	50000	50000	50000	50000	0
471	20241118	111000	268950250	50000	50000	50000	50000	0
472	20241118	110900	268950250	50000	50000	50000	50000	0
473	20241118	110800	268950250	50000	50000	50000	50000	0
474	20241118	110700	268950250	50000	50100	50100	50000	3
475	20241118	110600	268800050	50100	50100	50100	50100	2
476	20241118	110500	268699850	50100	50100	50100	50100	1
477	20241118	110400	268649750	50100	50100	50100	50100	0
478	20241118	110300	268649750	50100	50100	50100	50100	0
479	20241118	110200	268649750	50100	50100	50100	50100	1
480	20241118	110100	268599650	50200	50200	50200	50200	0
481	20241118	110000	268599650	50200	50200	50200	50200	1
482	20241118	105900	268549450	50200	50100	50200	50100	3
483	20241118	105800	268398950	50000	50000	50000	50000	0
484	20241118	105700	268398950	50000	50000	50000	50000	0
485	20241118	105600	268398950	50000	50000	50000	50000	5
486	20241118	105500	268148950	50000	50000	50000	50000	21
487	20241118	105400	267098950	50000	50000	50000	50000	2
488	20241118	105300	266998950	50100	50100	50100	50100	2
489	20241118	105200	266898750	50200	50200	50200	50200	1
490	20241118	105100	266848550	50200	50200	50200	50200	0
491	20241118	105000	266848550	50200	50200	50200	50200	0
492	20241118	104900	266848550	50200	50200	50200	50200	1
493	20241118	104800	266798350	50200	50200	50200	50200	0
494	20241118	104700	266798350	50200	50200	50200	50200	0
495	20241118	104600	266798350	50200	50200	50200	50200	0
496	20241118	104500	266798350	50200	50200	50200	50200	1
497	20241118	104400	266748150	50200	50200	50300	50200	4
498	20241118	104300	266547250	50300	50300	50300	50300	0
499	20241118	104200	266547250	50300	50300	50300	50300	0
500	20241118	104100	266547250	50300	50300	50300	50300	1
501	20241118	104000	266496950	50300	50300	50300	50300	10
502	20241118	103900	265993950	50300	50300	50300	50300	1
503	20241118	103800	265943650	50300	50200	50300	50000	414
504	20241118	103700	245139150	49950	50000	50100	49950	30
505	20241118	103600	243637200	50000	49900	50000	49900	32
506	20241118	103500	242038350	49900	49900	49900	49900	1
507	20241118	103400	241988450	49850	49850	49850	49850	0
508	20241118	103300	241988450	49850	49750	49850	49750	11
509	20241118	103200	241440250	49800	49750	49800	49750	15
510	20241118	103100	240693350	49600	49600	49600	49600	0
511	20241118	103000	240693350	49600	49600	49600	49600	0
512	20241118	102900	240693350	49600	49600	49600	49600	1
513	20241118	102800	240643750	49650	49650	49650	49650	106
514	20241118	102700	235380850	49600	49600	49600	49600	1
515	20241118	102600	235331250	49600	49550	49600	49550	105
516	20241118	102500	230123500	49550	49550	49550	49550	0
517	20241118	102400	230123500	49550	49600	49600	49550	61
518	20241118	102300	227100900	49600	49600	49600	49600	57
519	20241118	102200	224273700	49600	49600	49600	49600	40
520	20241118	102100	222289700	49650	49650	49650	49650	0
521	20241118	102000	222289700	49650	49650	49650	49650	0
522	20241118	101900	222289700	49650	49650	49650	49650	0
523	20241118	101800	222289700	49650	49650	49650	49650	1
524	20241118	101700	222240050	49550	49700	49700	49500	515
525	20241118	101600	196703450	49800	49850	49850	49800	178
526	20241118	101500	187839000	49800	49950	49950	49800	185
527	20241118	101400	178616700	50000	50000	50000	50000	3
528	20241118	101300	178466700	50000	50000	50000	50000	1
529	20241118	101200	178416700	50000	50000	50000	50000	0
530	20241118	101100	178416700	50000	50000	50000	50000	1
531	20241118	101000	178366700	50000	50000	50000	50000	4
532	20241118	100900	178166700	49950	49950	49950	49950	28
533	20241118	100800	176768100	49950	49950	49950	49950	30
534	20241118	100700	175269600	49950	49950	49950	49950	7
535	20241118	100600	174919950	49950	49950	49950	49900	52
536	20241118	100500	172325050	49950	49950	49950	49950	6
537	20241118	100400	172025350	49900	49850	49900	49850	19
538	20241118	100300	171077350	49850	49800	49850	49800	2
539	20241118	100200	170977700	49800	49850	49850	49800	11
540	20241118	100100	170429850	49850	49900	49900	49850	90
541	20241118	100000	165938950	49950	49950	49950	49950	25
542	20241118	095900	164690200	49950	49950	49950	49950	0
543	20241118	095800	164690200	49950	49900	49950	49900	16
544	20241118	095700	163891600	49900	49900	49900	49900	1
545	20241118	095600	163841700	49900	49800	49900	49800	41
546	20241118	095500	161795900	49900	49500	49900	49500	181
547	20241118	095400	152790050	49500	49500	49500	49500	98
548	20241118	095300	147939050	49400	49400	49400	49400	65
549	20241118	095200	144728050	49400	49400	49400	49400	1
550	20241118	095100	144678650	49400	49350	49400	49350	82
551	20241118	095000	140631850	49350	49350	49350	49350	10
552	20241118	094900	140138350	49350	49350	49350	49350	1
553	20241118	094800	140089000	49350	49350	49350	49350	2
554	20241118	094700	139990300	49250	49300	49350	49250	11
555	20241118	094600	139448050	49300	49300	49300	49300	0
556	20241118	094500	139448050	49300	49300	49300	49300	23
557	20241118	094400	138314150	49400	49400	49400	49400	1
558	20241118	094300	138264750	49250	49250	49250	49250	0
559	20241118	094200	138264750	49250	49250	49250	49250	101
560	20241118	094100	133290500	49200	49200	49200	49200	20
561	20241118	094000	132306500	49150	49150	49150	49150	0
562	20241118	093900	132306500	49150	49150	49150	49150	3
563	20241118	093800	132159050	49250	49050	49250	49050	74
564	20241118	093700	128522600	49100	49050	49100	49050	30
565	20241118	093600	127050050	49050	49150	49150	49050	19
566	20241118	093500	126118000	49100	49150	49150	49100	4
567	20241118	093400	125921500	49200	49200	49200	49200	0
568	20241118	093300	125921500	49200	49200	49200	49200	2
569	20241118	093200	125823100	49200	49200	49200	49200	10
570	20241118	093100	125331100	49200	49300	49350	49100	111
571	20241118	093000	119868550	49350	49500	49500	49350	24
572	20241118	092900	118683500	49350	49500	49500	49350	10
573	20241118	092800	118189100	49450	49550	50100	49450	579
574	20241118	092700	89229650	49500	49100	52000	48950	642
575	20241118	092600	57087500	49100	49100	49100	49100	0
576	20241118	092500	57087500	49100	49100	49100	49100	0
577	20241118	092400	57087500	49100	49000	49100	49000	59
578	20241118	092300	54195800	49000	49000	49000	48800	141
579	20241118	092200	47304600	49000	49000	49000	49000	29
580	20241118	092100	45883600	49100	49150	49150	49100	200
581	20241118	092000	36053850	49200	49150	49200	49150	11
582	20241118	091900	35512900	49150	49200	49200	49150	108
583	20241118	091800	30204300	49300	49300	49300	49300	128
584	20241118	091700	23893900	49300	49150	49300	49150	9
585	20241118	091600	23450650	49000	49000	49000	49000	1
586	20241118	091500	23401650	49000	48900	49000	48900	126
587	20241118	091400	17232150	48900	48700	49000	48700	129
588	20241118	091300	10928600	48650	48650	48650	48650	0
589	20241118	091200	10928600	48650	48800	48800	48650	25
590	20241118	091100	9712200	48600	48450	48600	48450	62
591	20241118	091000	6699200	48200	48200	48200	48200	31
592	20241118	090900	5205000	48000	48000	48000	48000	0
593	20241118	090800	5205000	48000	48000	48000	48000	0
594	20241118	090700	5205000	48000	48000	48000	48000	0
595	20241118	090600	5205000	48000	48000	48000	48000	0
596	20241118	090500	5205000	48000	48000	48000	48000	0
597	20241118	090400	5205000	48000	48000	48000	48000	0
598	20241118	090300	5205000	48000	48000	48000	48000	0
599	20241118	090200	5205000	48000	48000	48000	48000	0
600	20241118	090100	5205000	48000	48000	48000	48000	0
601	20241118	090000	5205000	48000	48200	48200	48000	108