KissMeData/015360/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	190000	558205450	49900	49900	49900	49900	37
3	20241112	185900	558205450	49900	49900	49900	49900	0
4	20241112	185800	558205450	49900	49900	49900	49900	0
5	20241112	185700	558205450	49900	49900	49900	49900	0
6	20241112	185600	558205450	49900	49900	49900	49900	0
7	20241112	185500	558205450	49900	49900	49900	49900	0
8	20241112	185400	558205450	49900	49900	49900	49900	0
9	20241112	185300	558205450	49900	49900	49900	49900	0
10	20241112	185200	558205450	49900	49900	49900	49900	0
11	20241112	185100	558205450	49900	49900	49900	49900	0
12	20241112	185000	558205450	49900	49900	49900	49900	0
13	20241112	184900	558205450	49900	49900	49900	49900	0
14	20241112	184800	558205450	49900	49900	49900	49900	0
15	20241112	184700	558205450	49900	49900	49900	49900	0
16	20241112	184600	558205450	49900	49900	49900	49900	0
17	20241112	184500	558205450	49900	49900	49900	49900	0
18	20241112	184400	558205450	49900	49900	49900	49900	0
19	20241112	184300	558205450	49900	49900	49900	49900	0
20	20241112	184200	558205450	49900	49900	49900	49900	0
21	20241112	184100	558205450	49900	49900	49900	49900	0
22	20241112	184000	558205450	49900	49900	49900	49900	0
23	20241112	183900	558205450	49900	49900	49900	49900	0
24	20241112	183800	558205450	49900	49900	49900	49900	0
25	20241112	183700	558205450	49900	49900	49900	49900	0
26	20241112	183600	558205450	49900	49900	49900	49900	0
27	20241112	183500	558205450	49900	49900	49900	49900	0
28	20241112	183400	558205450	49900	49900	49900	49900	0
29	20241112	183300	558205450	49900	49900	49900	49900	0
30	20241112	183200	558205450	49900	49900	49900	49900	0
31	20241112	183100	558205450	49900	49900	49900	49900	0
32	20241112	183000	558205450	49900	49900	49900	49900	37
33	20241112	182900	558205450	49900	49900	49900	49900	0
34	20241112	182800	558205450	49900	49900	49900	49900	0
35	20241112	182700	558205450	49900	49900	49900	49900	0
36	20241112	182600	558205450	49900	49900	49900	49900	0
37	20241112	182500	558205450	49900	49900	49900	49900	0
38	20241112	182400	558205450	49900	49900	49900	49900	0
39	20241112	182300	558205450	49900	49900	49900	49900	0
40	20241112	182200	558205450	49900	49900	49900	49900	0
41	20241112	182100	558205450	49900	49900	49900	49900	0
42	20241112	182000	558205450	49900	49900	49900	49900	0
43	20241112	181900	558205450	49900	49900	49900	49900	0
44	20241112	181800	558205450	49900	49900	49900	49900	0
45	20241112	181700	558205450	49900	49900	49900	49900	0
46	20241112	181600	558205450	49900	49900	49900	49900	0
47	20241112	181500	558205450	49900	49900	49900	49900	0
48	20241112	181400	558205450	49900	49900	49900	49900	0
49	20241112	181300	558205450	49900	49900	49900	49900	0
50	20241112	181200	558205450	49900	49900	49900	49900	0
51	20241112	181100	558205450	49900	49900	49900	49900	0
52	20241112	181000	558205450	49900	49900	49900	49900	0
53	20241112	180900	558205450	49900	49900	49900	49900	0
54	20241112	180800	558205450	49900	49900	49900	49900	0
55	20241112	180700	558205450	49900	49900	49900	49900	0
56	20241112	180600	558205450	49900	49900	49900	49900	0
57	20241112	180500	558205450	49900	49900	49900	49900	0
58	20241112	180400	558205450	49900	49900	49900	49900	0
59	20241112	180300	558205450	49900	49900	49900	49900	0
60	20241112	180200	558205450	49900	49900	49900	49900	0
61	20241112	180100	558205450	49900	49900	49900	49900	0
62	20241112	180000	558205450	49900	49900	49900	49900	37
63	20241112	175900	558205450	49900	49900	49900	49900	0
64	20241112	175800	558205450	49900	49900	49900	49900	0
65	20241112	175700	558205450	49900	49900	49900	49900	0
66	20241112	175600	558205450	49900	49900	49900	49900	0
67	20241112	175500	558205450	49900	49900	49900	49900	0
68	20241112	175400	558205450	49900	49900	49900	49900	0
69	20241112	175300	558205450	49900	49900	49900	49900	0
70	20241112	175200	558205450	49900	49900	49900	49900	0
71	20241112	175100	558205450	49900	49900	49900	49900	0
72	20241112	175000	558205450	49900	49900	49900	49900	0
73	20241112	174900	558205450	49900	49900	49900	49900	0
74	20241112	174800	558205450	49900	49900	49900	49900	0
75	20241112	174700	558205450	49900	49900	49900	49900	0
76	20241112	174600	558205450	49900	49900	49900	49900	0
77	20241112	174500	558205450	49900	49900	49900	49900	0
78	20241112	174400	558205450	49900	49900	49900	49900	0
79	20241112	174300	558205450	49900	49900	49900	49900	0
80	20241112	174200	558205450	49900	49900	49900	49900	0
81	20241112	174100	558205450	49900	49900	49900	49900	0
82	20241112	174000	558205450	49900	49900	49900	49900	0
83	20241112	173900	558205450	49900	49900	49900	49900	0
84	20241112	173800	558205450	49900	49900	49900	49900	0
85	20241112	173700	558205450	49900	49900	49900	49900	0
86	20241112	173600	558205450	49900	49900	49900	49900	0
87	20241112	173500	558205450	49900	49900	49900	49900	0
88	20241112	173400	558205450	49900	49900	49900	49900	0
89	20241112	173300	558205450	49900	49900	49900	49900	0
90	20241112	173200	558205450	49900	49900	49900	49900	0
91	20241112	173100	558205450	49900	49900	49900	49900	0
92	20241112	173000	558205450	49900	49900	49900	49900	37
93	20241112	172900	558205450	49900	49900	49900	49900	0
94	20241112	172800	558205450	49900	49900	49900	49900	0
95	20241112	172700	558205450	49900	49900	49900	49900	0
96	20241112	172600	558205450	49900	49900	49900	49900	0
97	20241112	172500	558205450	49900	49900	49900	49900	0
98	20241112	172400	558205450	49900	49900	49900	49900	0
99	20241112	172300	558205450	49900	49900	49900	49900	0
100	20241112	172200	558205450	49900	49900	49900	49900	0
101	20241112	172100	558205450	49900	49900	49900	49900	0
102	20241112	172000	558205450	49900	49900	49900	49900	0
103	20241112	171900	558205450	49900	49900	49900	49900	0
104	20241112	171800	558205450	49900	49900	49900	49900	0
105	20241112	171700	558205450	49900	49900	49900	49900	0
106	20241112	171600	558205450	49900	49900	49900	49900	0
107	20241112	171500	558205450	49900	49900	49900	49900	0
108	20241112	171400	558205450	49900	49900	49900	49900	0
109	20241112	171300	558205450	49900	49900	49900	49900	0
110	20241112	171200	558205450	49900	49900	49900	49900	0
111	20241112	171100	558205450	49900	49900	49900	49900	0
112	20241112	171000	558205450	49900	49900	49900	49900	0
113	20241112	170900	558205450	49900	49900	49900	49900	0
114	20241112	170800	558205450	49900	49900	49900	49900	0
115	20241112	170700	558205450	49900	49900	49900	49900	0
116	20241112	170600	558205450	49900	49900	49900	49900	0
117	20241112	170500	558205450	49900	49900	49900	49900	0
118	20241112	170400	558205450	49900	49900	49900	49900	0
119	20241112	170300	558205450	49900	49900	49900	49900	0
120	20241112	170200	558205450	49900	49900	49900	49900	0
121	20241112	170100	558205450	49900	49900	49900	49900	0
122	20241112	170000	558205450	49900	49900	49900	49900	37
123	20241112	165900	558205450	49900	49900	49900	49900	0
124	20241112	165800	558205450	49900	49900	49900	49900	0
125	20241112	165700	558205450	49900	49900	49900	49900	0
126	20241112	165600	558205450	49900	49900	49900	49900	0
127	20241112	165500	558205450	49900	49900	49900	49900	0
128	20241112	165400	558205450	49900	49900	49900	49900	0
129	20241112	165300	558205450	49900	49900	49900	49900	0
130	20241112	165200	558205450	49900	49900	49900	49900	0
131	20241112	165100	558205450	49900	49900	49900	49900	0
132	20241112	165000	558205450	49900	49900	49900	49900	0
133	20241112	164900	558205450	49900	49900	49900	49900	0
134	20241112	164800	558205450	49900	49900	49900	49900	0
135	20241112	164700	558205450	49900	49900	49900	49900	0
136	20241112	164600	558205450	49900	49900	49900	49900	0
137	20241112	164500	558205450	49900	49900	49900	49900	0
138	20241112	164400	558205450	49900	49900	49900	49900	0
139	20241112	164300	558205450	49900	49900	49900	49900	0
140	20241112	164200	558205450	49900	49900	49900	49900	0
141	20241112	164100	558205450	49900	49900	49900	49900	0
142	20241112	164000	558205450	49900	49900	49900	49900	0
143	20241112	163900	558205450	49900	49900	49900	49900	0
144	20241112	163800	558205450	49900	49900	49900	49900	0
145	20241112	163700	558205450	49900	49900	49900	49900	0
146	20241112	163600	558205450	49900	49900	49900	49900	0
147	20241112	163500	558205450	49900	49900	49900	49900	0
148	20241112	163400	558205450	49900	49900	49900	49900	0
149	20241112	163300	558205450	49900	49900	49900	49900	0
150	20241112	163200	558205450	49900	49900	49900	49900	0
151	20241112	163100	558205450	49900	49900	49900	49900	0
152	20241112	163000	558205450	49900	49900	49900	49900	37
153	20241112	162900	558205450	49900	49900	49900	49900	0
154	20241112	162800	558205450	49900	49900	49900	49900	0
155	20241112	162700	558205450	49900	49900	49900	49900	0
156	20241112	162600	558205450	49900	49900	49900	49900	0
157	20241112	162500	558205450	49900	49900	49900	49900	0
158	20241112	162400	558205450	49900	49900	49900	49900	0
159	20241112	162300	558205450	49900	49900	49900	49900	0
160	20241112	162200	558205450	49900	49900	49900	49900	0
161	20241112	162100	558205450	49900	49900	49900	49900	0
162	20241112	162000	558205450	49900	49900	49900	49900	0
163	20241112	161900	558205450	49900	49900	49900	49900	0
164	20241112	161800	558205450	49900	49900	49900	49900	0
165	20241112	161700	558205450	49900	49900	49900	49900	0
166	20241112	161600	558205450	49900	49900	49900	49900	0
167	20241112	161500	558205450	49900	49900	49900	49900	0
168	20241112	161400	558205450	49900	49900	49900	49900	0
169	20241112	161300	558205450	49900	49900	49900	49900	0
170	20241112	161200	558205450	49900	49900	49900	49900	0
171	20241112	161100	558205450	49900	49900	49900	49900	0
172	20241112	161000	558205450	49900	49900	49900	49900	0
173	20241112	160900	558205450	49900	49900	49900	49900	0
174	20241112	160800	558205450	49900	49900	49900	49900	0
175	20241112	160700	558205450	49900	49900	49900	49900	0
176	20241112	160600	558205450	49900	49900	49900	49900	0
177	20241112	160500	558205450	49900	49900	49900	49900	0
178	20241112	160400	558205450	49900	49900	49900	49900	0
179	20241112	160300	558205450	49900	49900	49900	49900	0
180	20241112	160200	558205450	49900	49900	49900	49900	0
181	20241112	160100	558205450	49900	49900	49900	49900	0
182	20241112	160000	558205450	49900	49900	49900	49900	37
183	20241112	155900	558205450	49900	49900	49900	49900	0
184	20241112	155800	558205450	49900	49900	49900	49900	0
185	20241112	155700	558205450	49900	49900	49900	49900	0
186	20241112	155600	558205450	49900	49900	49900	49900	0
187	20241112	155500	558205450	49900	49900	49900	49900	0
188	20241112	155400	558205450	49900	49900	49900	49900	0
189	20241112	155300	558205450	49900	49900	49900	49900	0
190	20241112	155200	558205450	49900	49900	49900	49900	0
191	20241112	155100	558205450	49900	49900	49900	49900	0
192	20241112	155000	558205450	49900	49900	49900	49900	0
193	20241112	154900	558205450	49900	49900	49900	49900	0
194	20241112	154800	558205450	49900	49900	49900	49900	0
195	20241112	154700	558205450	49900	49900	49900	49900	0
196	20241112	154600	558205450	49900	49900	49900	49900	0
197	20241112	154500	558205450	49900	49900	49900	49900	0
198	20241112	154400	558205450	49900	49900	49900	49900	0
199	20241112	154300	558205450	49900	49900	49900	49900	0
200	20241112	154200	558205450	49900	49900	49900	49900	0
201	20241112	154100	558205450	49900	49900	49900	49900	0
202	20241112	154000	558205450	49900	49900	49900	49900	0
203	20241112	153900	558205450	49900	49900	49900	49900	0
204	20241112	153800	558205450	49900	49900	49900	49900	0
205	20241112	153700	558205450	49900	49900	49900	49900	0
206	20241112	153600	558205450	49900	49900	49900	49900	0
207	20241112	153500	558205450	49900	49900	49900	49900	0
208	20241112	153400	558205450	49900	49900	49900	49900	0
209	20241112	153300	558205450	49900	49900	49900	49900	0
210	20241112	153200	558205450	49900	49900	49900	49900	0
211	20241112	153100	558205450	49900	49900	49900	49900	0
212	20241112	153000	558205450	49900	49900	49900	49900	74
213	20241112	152900	556359150	49900	49900	49900	49900	0
214	20241112	152800	556359150	49900	49900	49900	49900	0
215	20241112	152700	556359150	49900	49900	49900	49900	0
216	20241112	152600	556359150	49900	49900	49900	49900	0
217	20241112	152500	556359150	49900	49900	49900	49900	0
218	20241112	152400	556359150	49900	49900	49900	49900	0
219	20241112	152300	556359150	49900	49900	49900	49900	0
220	20241112	152200	556359150	49900	49900	49900	49900	0
221	20241112	152100	556359150	49900	49900	49900	49900	0
222	20241112	152000	556359150	49900	49900	49900	49900	0
223	20241112	151900	556359150	49900	49950	49950	49900	143
224	20241112	151800	549217050	49950	49950	49950	49950	12
225	20241112	151700	548617650	49950	50000	50000	49950	10
226	20241112	151600	548118100	50100	50100	50100	50100	19
227	20241112	151500	547166200	50000	50000	50000	50000	0
228	20241112	151400	547166200	50000	50100	50100	50000	18
229	20241112	151300	546265600	50000	50000	50000	50000	11
230	20241112	151200	545715600	50100	50100	50100	50100	5
231	20241112	151100	545465100	50000	50000	50000	50000	19
232	20241112	151000	544515100	49950	49950	49950	49950	4
233	20241112	150900	544315300	49950	50000	50000	49950	23
234	20241112	150800	543166150	49950	50000	50000	49950	16
235	20241112	150700	542366700	50000	50100	50100	50000	24
236	20241112	150600	541165000	50100	50100	50100	50100	5
237	20241112	150500	540914500	50000	50000	50000	50000	0
238	20241112	150400	540914500	50000	50000	50000	50000	0
239	20241112	150300	540914500	50000	50000	50000	50000	8
240	20241112	150200	540514500	50000	50000	50000	50000	0
241	20241112	150100	540514500	50000	50000	50000	50000	5
242	20241112	150000	540264500	50000	50000	50000	50000	42
243	20241112	145900	538164500	50000	50100	50100	50000	6
244	20241112	145800	537864000	50100	50000	50100	50000	17
245	20241112	145700	537013600	50100	50100	50100	50100	6
246	20241112	145600	536713000	50100	50100	50100	50100	5
247	20241112	145500	536462500	50100	50100	50100	50100	0
248	20241112	145400	536462500	50100	50100	50100	50100	5
249	20241112	145300	536212000	50100	50100	50100	50100	0
250	20241112	145200	536212000	50100	50100	50100	50100	5
251	20241112	145100	535961500	50100	50100	50100	50100	6
252	20241112	145000	535660900	50000	50100	50100	50000	62
253	20241112	144900	532555400	50100	50100	50200	50100	20
254	20241112	144800	531553000	50200	50200	50200	50200	10
255	20241112	144700	531051000	50100	50100	50100	50100	0
256	20241112	144600	531051000	50100	50100	50100	50100	32
257	20241112	144500	529447800	50100	50100	50100	50100	20
258	20241112	144400	528445800	50100	50100	50100	50100	5
259	20241112	144300	528195300	50100	49950	50100	49950	112
260	20241112	144200	522590650	49950	49850	49950	49850	81
261	20241112	144100	518549550	49850	49850	49850	49800	10
262	20241112	144000	518051150	49800	49800	49800	49800	20
263	20241112	143900	517055150	49800	49850	49900	49800	33
264	20241112	143800	515410850	49900	49850	49900	49850	112
265	20241112	143700	509827600	49800	49800	49800	49800	0
266	20241112	143600	509827600	49800	49900	49900	49800	43
267	20241112	143500	507684350	49800	50000	50000	49800	1061
268	20241112	143400	454753700	50100	50100	50100	50100	4
269	20241112	143300	454553300	50100	50200	50200	50100	205
270	20241112	143200	444282300	50200	50200	50200	50200	1
271	20241112	143100	444232100	50200	50200	50200	50200	5
272	20241112	143000	443981100	50200	50200	50200	50200	0
273	20241112	142900	443981100	50200	50200	50200	50200	6
274	20241112	142800	443679900	50200	50200	50200	50200	5
275	20241112	142700	443428900	50200	50200	50200	50200	279
276	20241112	142600	429423100	50200	50200	50200	50200	27
277	20241112	142500	428067700	50200	50200	50200	50200	30
278	20241112	142400	426561700	50300	50300	50300	50300	5
279	20241112	142300	426310200	50300	50300	50300	50300	6
280	20241112	142200	426008400	50300	50300	50300	50300	0
281	20241112	142100	426008400	50300	50300	50300	50300	4
282	20241112	142000	425807200	50200	50300	50300	50200	19
283	20241112	141900	424852900	50300	50300	50300	50300	1
284	20241112	141800	424802600	50300	50300	50300	50300	5
285	20241112	141700	424551100	50300	50300	50300	50300	4
286	20241112	141600	424349900	50300	50300	50300	50300	5
287	20241112	141500	424098400	50200	50200	50200	50200	8
288	20241112	141400	423696800	50200	50200	50200	50200	4
289	20241112	141300	423496000	50200	50200	50200	50200	55
290	20241112	141200	420735000	50200	50200	50200	50200	1
291	20241112	141100	420684800	50200	50200	50200	50200	5
292	20241112	141000	420433800	50200	50200	50200	50200	85
293	20241112	140900	416166800	50100	50100	50100	50100	31
294	20241112	140800	414613700	50000	50200	50200	50000	410
295	20241112	140700	394093800	50200	50200	50200	50200	0
296	20241112	140600	394093800	50200	50200	50200	50200	154
297	20241112	140500	386363000	50200	50400	50400	50200	379
298	20241112	140400	367300200	50300	50300	50300	50300	14
299	20241112	140300	366596000	50400	50400	50400	50400	10
300	20241112	140200	366092000	50400	50400	50400	50400	0
301	20241112	140100	366092000	50400	50400	50400	50400	45
302	20241112	140000	363824000	50400	50400	50400	50400	6
303	20241112	135900	363521600	50400	50400	50400	50400	0
304	20241112	135800	363521600	50400	50300	50400	50300	7
305	20241112	135700	363169000	50400	50400	50400	50400	1
306	20241112	135600	363118600	50400	50400	50400	50400	5
307	20241112	135500	362866600	50400	50400	50400	50400	17
308	20241112	135400	362009800	50400	50400	50400	50400	0
309	20241112	135300	362009800	50400	50400	50400	50400	4
310	20241112	135200	361808200	50400	50400	50400	50400	0
311	20241112	135100	361808200	50400	50400	50400	50400	5
312	20241112	135000	361556200	50400	50400	50400	50400	5
313	20241112	134900	361304200	50400	50400	50400	50400	0
314	20241112	134800	361304200	50400	50400	50400	50400	5
315	20241112	134700	361052200	50400	50400	50400	50400	5
316	20241112	134600	360800200	50400	50400	50400	50400	0
317	20241112	134500	360800200	50400	50400	50400	50400	10
318	20241112	134400	360296200	50300	50300	50300	50300	24
319	20241112	134300	359089000	50400	50300	50400	50300	29
320	20241112	134200	357629800	50300	50200	50300	50200	11
321	20241112	134100	357076600	50300	50300	50300	50300	14
322	20241112	134000	356372400	50400	50400	50400	50400	4
323	20241112	133900	356170800	50400	50400	50400	50400	1
324	20241112	133800	356120400	50400	50400	50400	50400	5
325	20241112	133700	355868400	50300	50300	50300	50300	0
326	20241112	133600	355868400	50300	50300	50300	50300	0
327	20241112	133500	355868400	50300	50300	50300	50300	0
328	20241112	133400	355868400	50300	50300	50300	50300	0
329	20241112	133300	355868400	50300	50300	50300	50300	0
330	20241112	133200	355868400	50300	50300	50300	50300	0
331	20241112	133100	355868400	50300	50300	50300	50300	0
332	20241112	133000	355868400	50300	50300	50300	50300	0
333	20241112	132900	355868400	50300	50300	50300	50300	0
334	20241112	132800	355868400	50300	50300	50300	50300	0
335	20241112	132700	355868400	50300	50300	50300	50300	0
336	20241112	132600	355868400	50300	50300	50300	50300	5
337	20241112	132500	355616900	50400	50400	50400	50400	0
338	20241112	132400	355616900	50400	50400	50400	50400	0
339	20241112	132300	355616900	50400	50400	50400	50400	0
340	20241112	132200	355616900	50400	50400	50400	50400	1
341	20241112	132100	355566500	50300	50300	50300	50300	0
342	20241112	132000	355566500	50300	50400	50400	50300	132
343	20241112	131900	348920900	50300	50200	50300	50200	66
344	20241112	131800	345601500	50200	50200	50200	50200	0
345	20241112	131700	345601500	50200	50200	50200	50200	0
346	20241112	131600	345601500	50200	50200	50200	50200	5
347	20241112	131500	345350500	50200	50200	50200	50200	0
348	20241112	131400	345350500	50200	50200	50200	50200	4
349	20241112	131300	345149700	50200	50200	50200	50200	0
350	20241112	131200	345149700	50200	50200	50200	50200	6
351	20241112	131100	344848500	50200	50200	50200	50200	4
352	20241112	131000	344647700	50200	50200	50200	50200	0
353	20241112	130900	344647700	50200	50200	50200	50200	4
354	20241112	130800	344446900	50200	50200	50200	50200	0
355	20241112	130700	344446900	50200	50200	50200	50200	0
356	20241112	130600	344446900	50200	50200	50200	50200	0
357	20241112	130500	344446900	50200	50200	50200	50200	4
358	20241112	130400	344246100	50300	50300	50300	50300	0
359	20241112	130300	344246100	50300	50300	50300	50300	1
360	20241112	130200	344195800	50200	50200	50200	50200	0
361	20241112	130100	344195800	50200	50200	50200	50200	0
362	20241112	130000	344195800	50200	50200	50200	50200	0
363	20241112	125900	344195800	50200	50200	50200	50200	0
364	20241112	125800	344195800	50200	50200	50200	50200	0
365	20241112	125700	344195800	50200	50200	50200	50200	0
366	20241112	125600	344195800	50200	50200	50200	50200	0
367	20241112	125500	344195800	50200	50200	50200	50200	0
368	20241112	125400	344195800	50200	50200	50200	50200	0
369	20241112	125300	344195800	50200	50200	50200	50200	0
370	20241112	125200	344195800	50200	50200	50200	50200	0
371	20241112	125100	344195800	50200	50200	50200	50200	0
372	20241112	125000	344195800	50200	50200	50200	50200	0
373	20241112	124900	344195800	50200	50200	50200	50200	0
374	20241112	124800	344195800	50200	50200	50200	50200	0
375	20241112	124700	344195800	50200	50200	50200	50200	0
376	20241112	124600	344195800	50200	50200	50200	50200	0
377	20241112	124500	344195800	50200	50200	50200	50200	0
378	20241112	124400	344195800	50200	50200	50200	50200	5
379	20241112	124300	343944800	50200	50200	50200	50200	0
380	20241112	124200	343944800	50200	50200	50200	50200	0
381	20241112	124100	343944800	50200	50200	50200	50200	0
382	20241112	124000	343944800	50200	50200	50200	50200	0
383	20241112	123900	343944800	50200	50200	50300	50200	10
384	20241112	123800	343442100	50300	50300	50300	50300	0
385	20241112	123700	343442100	50300	50300	50300	50300	55
386	20241112	123600	340675600	50300	50300	50300	50300	0
387	20241112	123500	340675600	50300	50300	50300	50300	0
388	20241112	123400	340675600	50300	50300	50300	50300	0
389	20241112	123300	340675600	50300	50200	50300	50200	11
390	20241112	123200	340123300	50200	50200	50200	50200	1
391	20241112	123100	340073100	50200	50300	50300	50200	92
392	20241112	123000	335453800	50400	50400	50400	50400	9
393	20241112	122900	335000200	50300	50300	50300	50300	0
394	20241112	122800	335000200	50300	50300	50300	50300	0
395	20241112	122700	335000200	50300	50300	50300	50300	0
396	20241112	122600	335000200	50300	50300	50300	50300	4
397	20241112	122500	334799000	50500	50500	50500	50500	0
398	20241112	122400	334799000	50500	50500	50500	50500	0
399	20241112	122300	334799000	50500	50500	50500	50500	0
400	20241112	122200	334799000	50500	50500	50500	50500	0
401	20241112	122100	334799000	50500	50500	50500	50500	0
402	20241112	122000	334799000	50500	50500	50500	50500	0
403	20241112	121900	334799000	50500	50500	50500	50500	0
404	20241112	121800	334799000	50500	50500	50500	50500	58
405	20241112	121700	331870000	50600	50300	50600	50300	190
406	20241112	121600	322283800	50300	50300	50300	50300	0
407	20241112	121500	322283800	50300	50500	50500	50300	1369
408	20241112	121400	253269400	50500	50500	50500	50500	0
409	20241112	121300	253269400	50500	50500	50500	50500	0
410	20241112	121200	253269400	50500	50500	50500	50500	0
411	20241112	121100	253269400	50500	50500	50500	50500	0
412	20241112	121000	253269400	50500	50500	50500	50500	8
413	20241112	120900	252865400	50500	50500	50500	50500	0
414	20241112	120800	252865400	50500	50500	50500	50500	0
415	20241112	120700	252865400	50500	50500	50500	50500	8
416	20241112	120600	252461400	50500	50500	50500	50500	0
417	20241112	120500	252461400	50500	50500	50500	50500	0
418	20241112	120400	252461400	50500	50500	50500	50500	8
419	20241112	120300	252057400	50500	50500	50500	50500	0
420	20241112	120200	252057400	50500	50500	50500	50500	0
421	20241112	120100	252057400	50500	50500	50500	50500	8
422	20241112	120000	251653400	50500	50500	50500	50500	0
423	20241112	115900	251653400	50500	50500	50500	50500	0
424	20241112	115800	251653400	50500	50500	50500	50500	24
425	20241112	115700	250441400	50500	50500	50500	50500	0
426	20241112	115600	250441400	50500	50500	50500	50500	8
427	20241112	115500	250037400	50500	50500	50500	50500	0
428	20241112	115400	250037400	50500	50500	50500	50500	0
429	20241112	115300	250037400	50500	50500	50500	50500	0
430	20241112	115200	250037400	50500	50500	50500	50500	0
431	20241112	115100	250037400	50500	50500	50500	50500	32
432	20241112	115000	248421400	50500	50500	50500	50500	0
433	20241112	114900	248421400	50500	50500	50500	50500	0
434	20241112	114800	248421400	50500	50500	50500	50500	10
435	20241112	114700	247916400	50500	50500	50500	50500	0
436	20241112	114600	247916400	50500	50500	50500	50500	1
437	20241112	114500	247865900	50500	50500	50500	50500	3
438	20241112	114400	247714400	50500	50500	50500	50500	0
439	20241112	114300	247714400	50500	50500	50500	50500	0
440	20241112	114200	247714400	50500	50500	50500	50500	0
441	20241112	114100	247714400	50500	50500	50500	50500	0
442	20241112	114000	247714400	50500	50500	50500	50500	0
443	20241112	113900	247714400	50500	50500	50500	50500	0
444	20241112	113800	247714400	50500	50500	50500	50500	0
445	20241112	113700	247714400	50500	50500	50500	50500	26
446	20241112	113600	246401400	50500	50500	50500	50500	0
447	20241112	113500	246401400	50500	50500	50500	50500	0
448	20241112	113400	246401400	50500	50500	50500	50500	0
449	20241112	113300	246401400	50500	50500	50500	50500	0
450	20241112	113200	246401400	50500	50500	50500	50500	0
451	20241112	113100	246401400	50500	50500	50500	50500	0
452	20241112	113000	246401400	50500	50500	50500	50500	0
453	20241112	112900	246401400	50500	50500	50500	50500	6
454	20241112	112800	246098400	50500	50500	50500	50500	0
455	20241112	112700	246098400	50500	50500	50500	50500	0
456	20241112	112600	246098400	50500	50500	50500	50500	0
457	20241112	112500	246098400	50500	50500	50500	50500	0
458	20241112	112400	246098400	50500	50500	50500	50500	6
459	20241112	112300	245795400	50500	50500	50500	50500	0
460	20241112	112200	245795400	50500	50500	50500	50500	0
461	20241112	112100	245795400	50500	50500	50500	50500	0
462	20241112	112000	245795400	50500	50500	50500	50500	0
463	20241112	111900	245795400	50500	50500	50500	50500	0
464	20241112	111800	245795400	50500	50500	50500	50500	0
465	20241112	111700	245795400	50500	50500	50500	50500	0
466	20241112	111600	245795400	50500	50500	50500	50500	1
467	20241112	111500	245744900	50500	50500	50500	50500	1
468	20241112	111400	245694400	50600	50600	50600	50600	0
469	20241112	111300	245694400	50600	50600	50600	50600	0
470	20241112	111200	245694400	50600	50600	50600	50600	92
471	20241112	111100	241039200	50600	50600	50600	50600	0
472	20241112	111000	241039200	50600	50600	50600	50600	0
473	20241112	110900	241039200	50600	50600	50600	50600	0
474	20241112	110800	241039200	50600	50600	50600	50600	0
475	20241112	110700	241039200	50600	50600	50600	50600	23
476	20241112	110600	239875400	50500	50500	50500	50500	0
477	20241112	110500	239875400	50500	50500	50500	50500	8
478	20241112	110400	239471400	50500	50500	50500	50500	10
479	20241112	110300	238966400	50600	50600	50600	50600	0
480	20241112	110200	238966400	50600	50600	50600	50600	0
481	20241112	110100	238966400	50600	50600	50600	50600	5
482	20241112	110000	238713400	50600	50600	50600	50600	1
483	20241112	105900	238662800	50500	50500	50500	50500	5
484	20241112	105800	238410300	50600	50600	50600	50600	5
485	20241112	105700	238157300	50600	50600	50600	50600	0
486	20241112	105600	238157300	50600	50600	50600	50600	216
487	20241112	105500	227227700	50700	50700	50700	50700	57
488	20241112	105400	224337800	50800	50800	50800	50800	0
489	20241112	105300	224337800	50800	50800	50800	50800	0
490	20241112	105200	224337800	50800	50800	50800	50800	0
491	20241112	105100	224337800	50800	50800	50800	50800	0
492	20241112	105000	224337800	50800	50800	50800	50800	0
493	20241112	104900	224337800	50800	50800	50800	50800	21
494	20241112	104800	223271000	50800	50800	50800	50800	2
495	20241112	104700	223169400	50900	50900	50900	50900	0
496	20241112	104600	223169400	50900	50900	50900	50900	1
497	20241112	104500	223118500	50900	50900	50900	50900	0
498	20241112	104400	223118500	50900	50900	50900	50900	0
499	20241112	104300	223118500	50900	50900	50900	50900	20
500	20241112	104200	222100500	50900	50900	50900	50900	1
501	20241112	104100	222049600	50900	50900	50900	50900	0
502	20241112	104000	222049600	50900	50900	50900	50900	0
503	20241112	103900	222049600	50900	50900	50900	50900	0
504	20241112	103800	222049600	50900	50900	50900	50900	9
505	20241112	103700	221591500	50900	50800	50900	50800	33
506	20241112	103600	219914100	50900	51000	51000	50900	27
507	20241112	103500	218537800	50800	50700	50800	50700	5
508	20241112	103400	218283900	50700	50700	50700	50700	18
509	20241112	103300	217371300	50700	50700	50700	50700	1
510	20241112	103200	217320600	50700	50700	50700	50700	1
511	20241112	103100	217269900	50600	50600	50600	50600	53
512	20241112	103000	214588100	50700	50700	50700	50700	7
513	20241112	102900	214233200	50600	50600	50600	50600	17
514	20241112	102800	213373000	50600	50600	50600	50600	3
515	20241112	102700	213221200	50600	50600	50600	50600	26
516	20241112	102600	211905600	50500	50500	50500	50500	4
517	20241112	102500	211703600	50500	50500	50500	50500	0
518	20241112	102400	211703600	50500	50500	50500	50500	4
519	20241112	102300	211501600	50500	50400	50500	50400	37
520	20241112	102200	209633600	50500	50500	50500	50500	0
521	20241112	102100	209633600	50500	50400	50500	50400	12
522	20241112	102000	209028600	50400	50400	50400	50400	0
523	20241112	101900	209028600	50400	50400	50400	50400	8
524	20241112	101800	208625400	50500	50400	50500	50400	9
525	20241112	101700	208171700	50500	50500	50500	50500	5
526	20241112	101600	207919200	50500	50400	50500	50400	19
527	20241112	101500	206960200	50500	50500	50500	50500	10
528	20241112	101400	206455200	50500	50500	50500	50500	2
529	20241112	101300	206354200	50500	50500	50500	50500	1
530	20241112	101200	206303700	50400	50400	50400	50400	14
531	20241112	101100	205598100	50500	50400	50500	50400	2
532	20241112	101000	205497200	50400	50400	50400	50400	880
533	20241112	100900	161145200	50500	50500	50500	50500	0
534	20241112	100800	161145200	50500	50500	50500	50500	0
535	20241112	100700	161145200	50500	50400	50500	50400	8
536	20241112	100600	160741900	50300	50300	50300	50300	3
537	20241112	100500	160591000	50400	50400	50400	50400	39
538	20241112	100400	158625400	50400	50300	50400	50300	22
539	20241112	100300	157516700	50400	50400	50400	50400	1
540	20241112	100200	157466300	50300	50300	50300	50300	0
541	20241112	100100	157466300	50300	50300	50300	50300	34
542	20241112	100000	155756100	50300	50300	50300	50300	1
543	20241112	095900	155705800	50300	50300	50300	50300	1
544	20241112	095800	155655500	50300	50300	50300	50300	0
545	20241112	095700	155655500	50300	50300	50300	50300	21
546	20241112	095600	154599200	50200	50200	50200	50200	42
547	20241112	095500	152490800	50200	50200	50200	50200	6
548	20241112	095400	152189600	50200	50200	50200	50200	1
549	20241112	095300	152139400	50200	50300	50300	50200	67
550	20241112	095200	148775000	50300	50300	50300	50300	0
551	20241112	095100	148775000	50300	50300	50300	50300	99
552	20241112	095000	143795300	50200	50600	50800	50200	224
553	20241112	094900	132520200	50500	50500	50500	50500	120
554	20241112	094800	126460200	50400	50400	50400	50400	1
555	20241112	094700	126409800	50500	50500	50500	50500	0
556	20241112	094600	126409800	50500	50500	50500	50500	5
557	20241112	094500	126157300	50500	50500	50500	50500	1
558	20241112	094400	126106800	50600	50800	50800	50500	35
559	20241112	094300	124337500	51200	50300	51300	50300	206
560	20241112	094200	113877100	50300	50200	50300	50200	23
561	20241112	094100	112720500	50300	50300	50300	50300	1
562	20241112	094000	112670200	50300	50200	50300	50200	50
563	20241112	093900	110156100	50100	50100	50100	50100	0
564	20241112	093800	110156100	50100	50100	50100	50100	22
565	20241112	093700	109053900	50100	50300	50300	50100	13
566	20241112	093600	108401600	50200	50200	50200	50200	114
567	20241112	093500	102678800	50300	50300	50300	50300	1
568	20241112	093400	102628500	50200	50300	50300	50200	25
569	20241112	093300	101371500	50400	50200	50400	50100	151
570	20241112	093200	93801100	50200	50400	50400	50200	110
571	20241112	093100	88271800	50500	50600	50600	50500	92
572	20241112	093000	83624700	50600	50600	50700	50600	32
573	20241112	092900	82005300	50600	50600	50600	50600	0
574	20241112	092800	82005300	50600	50400	50600	50400	116
575	20241112	092700	76140700	50300	50300	50300	50300	9
576	20241112	092600	75688000	50300	50600	50600	50300	442
577	20241112	092500	53354200	50600	50600	50600	50600	0
578	20241112	092400	53354200	50600	50800	50800	50600	311
579	20241112	092300	37586100	50800	50800	50800	50800	0
580	20241112	092200	37586100	50800	50800	50800	50800	17
581	20241112	092100	36722500	50700	50800	50800	50700	23
582	20241112	092000	35554200	50900	50900	50900	50900	10
583	20241112	091900	35045200	50900	50800	50900	50800	150
584	20241112	091800	27414700	50800	50800	50800	50800	12
585	20241112	091700	26805100	50700	50800	50800	50700	273
586	20241112	091600	12943500	50700	50700	50700	50700	0
587	20241112	091500	12943500	50700	50700	50700	50700	0
588	20241112	091400	12943500	50700	50700	50700	50700	0
589	20241112	091300	12943500	50700	50700	50700	50700	0
590	20241112	091200	12943500	50700	50800	50800	50700	17
591	20241112	091100	12080300	50800	50800	50800	50800	0
592	20241112	091000	12080300	50800	50800	50800	50800	5
593	20241112	090900	11826300	50700	50900	50900	50700	24
594	20241112	090800	10607100	50900	50900	50900	50900	1
595	20241112	090700	10556200	50800	51000	51000	50800	114
596	20241112	090600	4756600	51000	51000	51000	51000	0
597	20241112	090500	4756600	51000	51000	51000	51000	0
598	20241112	090400	4756600	51000	51000	51000	51000	0
599	20241112	090300	4756600	51000	51000	51000	51000	0
600	20241112	090200	4756600	51000	51000	51000	51000	0
601	20241112	090100	4756600	51000	51000	51000	51000	3
602	20241112	090000	4603600	51300	52200	52200	50900	89