KissMeData/009240/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	185100	1275078650	50000	50000	50000	50000	777
3	20241113	185000	1275078650	50000	50000	50000	50000	0
4	20241113	184900	1275078650	50000	50000	50000	50000	0
5	20241113	184800	1275078650	50000	50000	50000	50000	0
6	20241113	184700	1275078650	50000	50000	50000	50000	0
7	20241113	184600	1275078650	50000	50000	50000	50000	0
8	20241113	184500	1275078650	50000	50000	50000	50000	0
9	20241113	184400	1275078650	50000	50000	50000	50000	0
10	20241113	184300	1275078650	50000	50000	50000	50000	0
11	20241113	184200	1275078650	50000	50000	50000	50000	0
12	20241113	184100	1275078650	50000	50000	50000	50000	0
13	20241113	184000	1275078650	50000	50000	50000	50000	0
14	20241113	183900	1275078650	50000	50000	50000	50000	0
15	20241113	183800	1275078650	50000	50000	50000	50000	0
16	20241113	183700	1275078650	50000	50000	50000	50000	0
17	20241113	183600	1275078650	50000	50000	50000	50000	0
18	20241113	183500	1275078650	50000	50000	50000	50000	0
19	20241113	183400	1275078650	50000	50000	50000	50000	0
20	20241113	183300	1275078650	50000	50000	50000	50000	0
21	20241113	183200	1275078650	50000	50000	50000	50000	0
22	20241113	183100	1275078650	50000	50000	50000	50000	0
23	20241113	183000	1275078650	50000	50000	50000	50000	0
24	20241113	182900	1275078650	50000	50000	50000	50000	0
25	20241113	182800	1275078650	50000	50000	50000	50000	0
26	20241113	182700	1275078650	50000	50000	50000	50000	0
27	20241113	182600	1275078650	50000	50000	50000	50000	0
28	20241113	182500	1275078650	50000	50000	50000	50000	0
29	20241113	182400	1275078650	50000	50000	50000	50000	0
30	20241113	182300	1275078650	50000	50000	50000	50000	0
31	20241113	182200	1275078650	50000	50000	50000	50000	0
32	20241113	182100	1275078650	50000	50000	50000	50000	777
33	20241113	182000	1275078650	50000	50000	50000	50000	0
34	20241113	181900	1275078650	50000	50000	50000	50000	0
35	20241113	181800	1275078650	50000	50000	50000	50000	0
36	20241113	181700	1275078650	50000	50000	50000	50000	0
37	20241113	181600	1275078650	50000	50000	50000	50000	0
38	20241113	181500	1275078650	50000	50000	50000	50000	0
39	20241113	181400	1275078650	50000	50000	50000	50000	0
40	20241113	181300	1275078650	50000	50000	50000	50000	0
41	20241113	181200	1275078650	50000	50000	50000	50000	0
42	20241113	181100	1275078650	50000	50000	50000	50000	0
43	20241113	181000	1275078650	50000	50000	50000	50000	0
44	20241113	180900	1275078650	50000	50000	50000	50000	0
45	20241113	180800	1275078650	50000	50000	50000	50000	0
46	20241113	180700	1275078650	50000	50000	50000	50000	0
47	20241113	180600	1275078650	50000	50000	50000	50000	0
48	20241113	180500	1275078650	50000	50000	50000	50000	0
49	20241113	180400	1275078650	50000	50000	50000	50000	0
50	20241113	180300	1275078650	50000	50000	50000	50000	0
51	20241113	180200	1275078650	50000	50000	50000	50000	0
52	20241113	180100	1275078650	50000	50000	50000	50000	0
53	20241113	180000	1275078650	50000	50000	50000	50000	0
54	20241113	175900	1275078650	50000	50000	50000	50000	0
55	20241113	175800	1275078650	50000	50000	50000	50000	0
56	20241113	175700	1275078650	50000	50000	50000	50000	0
57	20241113	175600	1275078650	50000	50000	50000	50000	0
58	20241113	175500	1275078650	50000	50000	50000	50000	0
59	20241113	175400	1275078650	50000	50000	50000	50000	0
60	20241113	175300	1275078650	50000	50000	50000	50000	0
61	20241113	175200	1275078650	50000	50000	50000	50000	0
62	20241113	175100	1275078650	50000	50000	50000	50000	777
63	20241113	175000	1275078650	50000	50000	50000	50000	0
64	20241113	174900	1275078650	50000	50000	50000	50000	0
65	20241113	174800	1275078650	50000	50000	50000	50000	0
66	20241113	174700	1275078650	50000	50000	50000	50000	0
67	20241113	174600	1275078650	50000	50000	50000	50000	0
68	20241113	174500	1275078650	50000	50000	50000	50000	0
69	20241113	174400	1275078650	50000	50000	50000	50000	0
70	20241113	174300	1275078650	50000	50000	50000	50000	0
71	20241113	174200	1275078650	50000	50000	50000	50000	0
72	20241113	174100	1275078650	50000	50000	50000	50000	0
73	20241113	174000	1275078650	50000	50000	50000	50000	0
74	20241113	173900	1275078650	50000	50000	50000	50000	0
75	20241113	173800	1275078650	50000	50000	50000	50000	0
76	20241113	173700	1275078650	50000	50000	50000	50000	0
77	20241113	173600	1275078650	50000	50000	50000	50000	0
78	20241113	173500	1275078650	50000	50000	50000	50000	0
79	20241113	173400	1275078650	50000	50000	50000	50000	0
80	20241113	173300	1275078650	50000	50000	50000	50000	0
81	20241113	173200	1275078650	50000	50000	50000	50000	0
82	20241113	173100	1275078650	50000	50000	50000	50000	0
83	20241113	173000	1275078650	50000	50000	50000	50000	0
84	20241113	172900	1275078650	50000	50000	50000	50000	0
85	20241113	172800	1275078650	50000	50000	50000	50000	0
86	20241113	172700	1275078650	50000	50000	50000	50000	0
87	20241113	172600	1275078650	50000	50000	50000	50000	0
88	20241113	172500	1275078650	50000	50000	50000	50000	0
89	20241113	172400	1275078650	50000	50000	50000	50000	0
90	20241113	172300	1275078650	50000	50000	50000	50000	0
91	20241113	172200	1275078650	50000	50000	50000	50000	0
92	20241113	172100	1275078650	50000	50000	50000	50000	777
93	20241113	172000	1275078650	50000	50000	50000	50000	0
94	20241113	171900	1275078650	50000	50000	50000	50000	0
95	20241113	171800	1275078650	50000	50000	50000	50000	0
96	20241113	171700	1275078650	50000	50000	50000	50000	0
97	20241113	171600	1275078650	50000	50000	50000	50000	0
98	20241113	171500	1275078650	50000	50000	50000	50000	0
99	20241113	171400	1275078650	50000	50000	50000	50000	0
100	20241113	171300	1275078650	50000	50000	50000	50000	0
101	20241113	171200	1275078650	50000	50000	50000	50000	0
102	20241113	171100	1275078650	50000	50000	50000	50000	0
103	20241113	171000	1275078650	50000	50000	50000	50000	0
104	20241113	170900	1275078650	50000	50000	50000	50000	0
105	20241113	170800	1275078650	50000	50000	50000	50000	0
106	20241113	170700	1275078650	50000	50000	50000	50000	0
107	20241113	170600	1275078650	50000	50000	50000	50000	0
108	20241113	170500	1275078650	50000	50000	50000	50000	0
109	20241113	170400	1275078650	50000	50000	50000	50000	0
110	20241113	170300	1275078650	50000	50000	50000	50000	0
111	20241113	170200	1275078650	50000	50000	50000	50000	0
112	20241113	170100	1275078650	50000	50000	50000	50000	0
113	20241113	170000	1275078650	50000	50000	50000	50000	0
114	20241113	165900	1275078650	50000	50000	50000	50000	0
115	20241113	165800	1275078650	50000	50000	50000	50000	0
116	20241113	165700	1275078650	50000	50000	50000	50000	0
117	20241113	165600	1275078650	50000	50000	50000	50000	0
118	20241113	165500	1275078650	50000	50000	50000	50000	0
119	20241113	165400	1275078650	50000	50000	50000	50000	0
120	20241113	165300	1275078650	50000	50000	50000	50000	0
121	20241113	165200	1275078650	50000	50000	50000	50000	0
122	20241113	165100	1275078650	50000	50000	50000	50000	777
123	20241113	165000	1275078650	50000	50000	50000	50000	0
124	20241113	164900	1275078650	50000	50000	50000	50000	0
125	20241113	164800	1275078650	50000	50000	50000	50000	0
126	20241113	164700	1275078650	50000	50000	50000	50000	0
127	20241113	164600	1275078650	50000	50000	50000	50000	0
128	20241113	164500	1275078650	50000	50000	50000	50000	0
129	20241113	164400	1275078650	50000	50000	50000	50000	0
130	20241113	164300	1275078650	50000	50000	50000	50000	0
131	20241113	164200	1275078650	50000	50000	50000	50000	0
132	20241113	164100	1275078650	50000	50000	50000	50000	0
133	20241113	164000	1275078650	50000	50000	50000	50000	0
134	20241113	163900	1275078650	50000	50000	50000	50000	0
135	20241113	163800	1275078650	50000	50000	50000	50000	0
136	20241113	163700	1275078650	50000	50000	50000	50000	0
137	20241113	163600	1275078650	50000	50000	50000	50000	0
138	20241113	163500	1275078650	50000	50000	50000	50000	0
139	20241113	163400	1275078650	50000	50000	50000	50000	0
140	20241113	163300	1275078650	50000	50000	50000	50000	0
141	20241113	163200	1275078650	50000	50000	50000	50000	0
142	20241113	163100	1275078650	50000	50000	50000	50000	0
143	20241113	163000	1275078650	50000	50000	50000	50000	0
144	20241113	162900	1275078650	50000	50000	50000	50000	0
145	20241113	162800	1275078650	50000	50000	50000	50000	0
146	20241113	162700	1275078650	50000	50000	50000	50000	0
147	20241113	162600	1275078650	50000	50000	50000	50000	0
148	20241113	162500	1275078650	50000	50000	50000	50000	0
149	20241113	162400	1275078650	50000	50000	50000	50000	0
150	20241113	162300	1275078650	50000	50000	50000	50000	0
151	20241113	162200	1275078650	50000	50000	50000	50000	0
152	20241113	162100	1275078650	50000	50000	50000	50000	777
153	20241113	162000	1275078650	50000	50000	50000	50000	0
154	20241113	161900	1275078650	50000	50000	50000	50000	0
155	20241113	161800	1275078650	50000	50000	50000	50000	0
156	20241113	161700	1275078650	50000	50000	50000	50000	0
157	20241113	161600	1275078650	50000	50000	50000	50000	0
158	20241113	161500	1275078650	50000	50000	50000	50000	0
159	20241113	161400	1275078650	50000	50000	50000	50000	0
160	20241113	161300	1275078650	50000	50000	50000	50000	0
161	20241113	161200	1275078650	50000	50000	50000	50000	0
162	20241113	161100	1275078650	50000	50000	50000	50000	0
163	20241113	161000	1275078650	50000	50000	50000	50000	0
164	20241113	160900	1275078650	50000	50000	50000	50000	0
165	20241113	160800	1275078650	50000	50000	50000	50000	0
166	20241113	160700	1275078650	50000	50000	50000	50000	0
167	20241113	160600	1275078650	50000	50000	50000	50000	0
168	20241113	160500	1275078650	50000	50000	50000	50000	0
169	20241113	160400	1275078650	50000	50000	50000	50000	0
170	20241113	160300	1275078650	50000	50000	50000	50000	0
171	20241113	160200	1275078650	50000	50000	50000	50000	0
172	20241113	160100	1275078650	50000	50000	50000	50000	0
173	20241113	160000	1275078650	50000	50000	50000	50000	0
174	20241113	155900	1275078650	50000	50000	50000	50000	0
175	20241113	155800	1275078650	50000	50000	50000	50000	0
176	20241113	155700	1275078650	50000	50000	50000	50000	0
177	20241113	155600	1275078650	50000	50000	50000	50000	0
178	20241113	155500	1275078650	50000	50000	50000	50000	0
179	20241113	155400	1275078650	50000	50000	50000	50000	0
180	20241113	155300	1275078650	50000	50000	50000	50000	0
181	20241113	155200	1275078650	50000	50000	50000	50000	0
182	20241113	155100	1275078650	50000	50000	50000	50000	777
183	20241113	155000	1275078650	50000	50000	50000	50000	0
184	20241113	154900	1275078650	50000	50000	50000	50000	0
185	20241113	154800	1275078650	50000	50000	50000	50000	0
186	20241113	154700	1275078650	50000	50000	50000	50000	0
187	20241113	154600	1275078650	50000	50000	50000	50000	0
188	20241113	154500	1275078650	50000	50000	50000	50000	0
189	20241113	154400	1275078650	50000	50000	50000	50000	0
190	20241113	154300	1275078650	50000	50000	50000	50000	0
191	20241113	154200	1275078650	50000	50000	50000	50000	0
192	20241113	154100	1275078650	50000	50000	50000	50000	0
193	20241113	154000	1275078650	50000	50000	50000	50000	0
194	20241113	153900	1275078650	50000	50000	50000	50000	0
195	20241113	153800	1275078650	50000	50000	50000	50000	0
196	20241113	153700	1275078650	50000	50000	50000	50000	0
197	20241113	153600	1275078650	50000	50000	50000	50000	0
198	20241113	153500	1275078650	50000	50000	50000	50000	0
199	20241113	153400	1275078650	50000	50000	50000	50000	0
200	20241113	153300	1275078650	50000	50000	50000	50000	0
201	20241113	153200	1275078650	50000	50000	50000	50000	0
202	20241113	153100	1275078650	50000	50000	50000	50000	0
203	20241113	153000	1275078650	50000	50000	50000	50000	777
204	20241113	152900	1236228650	50100	50100	50100	50100	0
205	20241113	152800	1236228650	50100	50100	50100	50100	0
206	20241113	152700	1236228650	50100	50100	50100	50100	0
207	20241113	152600	1236228650	50100	50100	50100	50100	0
208	20241113	152500	1236228650	50100	50100	50100	50100	0
209	20241113	152400	1236228650	50100	50100	50100	50100	0
210	20241113	152300	1236228650	50100	50100	50100	50100	0
211	20241113	152200	1236228650	50100	50100	50100	50100	0
212	20241113	152100	1236228650	50100	50100	50100	50100	0
213	20241113	152000	1236228650	50100	50100	50100	50100	0
214	20241113	151900	1236228650	50100	50100	50100	50000	427
215	20241113	151800	1214848650	50100	50200	50200	50000	175
216	20241113	151700	1206092750	50100	50100	50100	50100	10
217	20241113	151600	1205591750	50000	50200	50200	50000	190
218	20241113	151500	1196073150	50200	50200	50400	50200	49
219	20241113	151400	1193608650	50200	50300	50300	50100	37
220	20241113	151300	1191749950	50300	50200	50300	50200	120
221	20241113	151200	1185723750	50100	50300	50300	50100	42
222	20241113	151100	1183612150	50200	50100	50200	50100	4
223	20241113	151000	1183411450	50100	50200	50200	50100	8
224	20241113	150900	1183010050	50400	50100	50400	50100	19
225	20241113	150800	1182054250	50200	50300	50400	50200	26
226	20241113	150700	1180745650	50200	50200	50400	50100	23
227	20241113	150600	1179589050	50300	50400	50400	50200	57
228	20241113	150500	1176721450	50300	50300	50400	50300	40
229	20241113	150400	1174709250	50300	50400	50400	50300	17
230	20241113	150300	1173852850	50300	50300	50400	50300	63
231	20241113	150200	1170677950	50400	50400	50400	50300	15
232	20241113	150100	1169922050	50300	50300	50400	50300	6
233	20241113	150000	1169620050	50300	50400	50400	50300	21
234	20241113	145900	1168562350	50300	50400	50400	50300	15
235	20241113	145800	1167806650	50200	50300	50300	50200	219
236	20241113	145700	1156791550	50200	50300	50300	50200	59
237	20241113	145600	1153826750	50400	50300	50400	50300	13
238	20241113	145500	1153171650	50300	50300	50300	50200	129
239	20241113	145400	1146683150	50200	50300	50300	50200	48
240	20241113	145300	1144268950	50200	50400	50400	50200	223
241	20241113	145200	1133052550	50400	50400	50400	50300	14
242	20241113	145100	1132347050	50300	50400	50500	50300	15
243	20241113	145000	1131590050	50300	50500	50500	50300	13
244	20241113	144900	1130933750	50400	50400	50400	50400	3
245	20241113	144800	1130782550	50400	50300	50500	50300	13
246	20241113	144700	1130126350	50500	50500	50500	50500	12
247	20241113	144600	1129520350	50300	50600	50600	50300	553
248	20241113	144500	1101697750	50600	50500	50600	50400	20
249	20241113	144400	1100688850	50600	50600	50600	50600	13
250	20241113	144300	1100031050	50600	50500	50600	50500	230
251	20241113	144200	1088415950	50500	50400	50500	50400	13
252	20241113	144100	1087759650	50500	50500	50500	50500	124
253	20241113	144000	1081497650	50500	50500	50500	50500	14
254	20241113	143900	1080790650	50500	50500	50500	50500	14
255	20241113	143800	1080083650	50500	50400	50500	50400	24
256	20241113	143700	1078872050	50300	50400	50400	50300	336
257	20241113	143600	1061938550	50400	50400	50400	50400	24
258	20241113	143500	1060728950	50400	50400	50400	50300	46
259	20241113	143400	1058410850	50300	50400	50400	50300	28
260	20241113	143300	1057000950	50400	50300	50400	50300	18
261	20241113	143200	1056095450	50400	50400	50400	50300	27
262	20241113	143100	1054735850	50300	50300	50400	50300	27
263	20241113	143000	1053376350	50300	50400	50400	50300	21
264	20241113	142900	1052318550	50400	50400	50400	50400	13
265	20241113	142800	1051663350	50400	50400	50400	50400	13
266	20241113	142700	1051008150	50400	50400	50400	50400	70
267	20241113	142600	1047480150	50400	50400	50400	50400	14
268	20241113	142500	1046774550	50400	50500	50500	50400	142
269	20241113	142400	1039616550	50500	50500	50500	50500	0
270	20241113	142300	1039616550	50500	50400	50500	50400	22
271	20241113	142200	1038507550	50500	50500	50500	50500	3
272	20241113	142100	1038356050	50400	50400	50400	50400	50
273	20241113	142000	1035836050	50300	50400	50400	50300	384
274	20241113	141900	1016482550	50400	50400	50400	50400	2
275	20241113	141800	1016381750	50400	50300	50400	50300	14
276	20241113	141700	1015677350	50300	50400	50400	50300	31
277	20241113	141600	1014117750	50400	50300	50400	50300	13
278	20241113	141500	1013463750	50400	50400	50400	50400	2
279	20241113	141400	1013362950	50400	50300	50400	50300	3
280	20241113	141300	1013211850	50400	50300	50500	50200	393
281	20241113	141200	993404250	50300	50400	50400	50300	102
282	20241113	141100	988273450	50300	50200	50400	50200	53
283	20241113	141000	985609350	50400	50300	50400	50300	235
284	20241113	140900	973787650	50300	50400	50400	50300	175
285	20241113	140800	964984850	50400	50400	50400	50400	2
286	20241113	140700	964884050	50300	50300	50300	50300	20
287	20241113	140600	963878050	50400	50300	50400	50300	4
288	20241113	140500	963676550	50300	50300	50400	50300	7
289	20241113	140400	963324150	50400	50400	50400	50400	2
290	20241113	140300	963223350	50400	50400	50400	50400	0
291	20241113	140200	963223350	50400	50300	50400	50300	112
292	20241113	140100	957578950	50400	50400	50400	50400	63
293	20241113	140000	954403750	50400	50500	50500	50400	207
294	20241113	135900	943970750	50400	50500	50500	50400	6
295	20241113	135800	943668150	50500	50400	50500	50400	19
296	20241113	135700	942708750	50400	50400	50400	50300	149
297	20241113	135600	935199350	50300	50400	50400	50300	14
298	20241113	135500	934493950	50300	50300	50400	50300	25
299	20241113	135400	933236250	50400	50400	50400	50400	284
300	20241113	135300	918922650	50400	50300	50400	50300	23
301	20241113	135200	917765550	50100	50300	50300	50100	452
302	20241113	135100	895055550	50300	50400	50400	50300	28
303	20241113	135000	893646950	50400	50400	50400	50400	5
304	20241113	134900	893394950	50400	50300	50400	50300	3
305	20241113	134800	893243850	50300	50400	50400	50300	9
306	20241113	134700	892790850	50300	50300	50400	50300	46
307	20241113	134600	890476850	50300	50300	50300	50300	210
308	20241113	134500	879913850	50400	50400	50400	50400	4
309	20241113	134400	879712250	50400	50400	50400	50400	0
310	20241113	134300	879712250	50400	50400	50400	50400	13
311	20241113	134200	879057050	50400	50400	50400	50400	4
312	20241113	134100	878855450	50400	50400	50400	50400	0
313	20241113	134000	878855450	50400	50400	50400	50400	0
314	20241113	133900	878855450	50400	50300	50400	50300	37
315	20241113	133800	876990850	50300	50400	50500	50300	224
316	20241113	133700	865685050	50400	50400	50400	50400	10
317	20241113	133600	865181050	50500	50400	50500	50400	122
318	20241113	133500	859022650	50300	50300	50300	50300	56
319	20241113	133400	856205850	50300	50300	50300	50300	1
320	20241113	133300	856155550	50300	50400	50400	50300	38
321	20241113	133200	854242950	50400	50400	50400	50400	60
322	20241113	133100	851218950	50400	50500	50500	50400	74
323	20241113	133000	847485750	50600	50600	50600	50600	0
324	20241113	132900	847485750	50600	50600	50600	50600	0
325	20241113	132800	847485750	50600	50600	50600	50600	0
326	20241113	132700	847485750	50600	50600	50600	50600	10
327	20241113	132600	846979750	50500	50500	50500	50500	5
328	20241113	132500	846727250	50500	50500	50500	50500	0
329	20241113	132400	846727250	50500	50500	50500	50400	215
330	20241113	132300	835875750	50400	50400	50400	50400	159
331	20241113	132200	827862150	50300	50300	50300	50300	0
332	20241113	132100	827862150	50300	50300	50300	50300	90
333	20241113	132000	823335150	50300	50300	50300	50300	30
334	20241113	131900	821826150	50100	50300	50300	50100	221
335	20241113	131800	810730050	50300	50300	50300	50300	0
336	20241113	131700	810730050	50300	50300	50300	50300	29
337	20241113	131600	809271350	50300	50300	50300	50300	0
338	20241113	131500	809271350	50300	50100	50300	50100	84
339	20241113	131400	805061550	50000	50000	50000	50000	45
340	20241113	131300	802811550	50100	50100	50200	50100	38
341	20241113	131200	800905850	50100	50100	50100	50100	0
342	20241113	131100	800905850	50100	50000	50100	50000	120
343	20241113	131000	794902050	50100	50100	50100	50100	0
344	20241113	130900	794902050	50100	50100	50100	50100	38
345	20241113	130800	792998250	50000	50000	50000	50000	0
346	20241113	130700	792998250	50000	50000	50000	50000	0
347	20241113	130600	792998250	50000	50000	50000	50000	43
348	20241113	130500	790848250	50100	50100	50100	50100	1
349	20241113	130400	790798150	50100	50100	50100	50100	0
350	20241113	130300	790798150	50100	50100	50100	50100	0
351	20241113	130200	790798150	50100	50100	50100	50100	2
352	20241113	130100	790697950	50100	50100	50100	50100	0
353	20241113	130000	790697950	50100	50100	50100	50100	36
354	20241113	125900	788894350	50100	50200	50200	50100	97
355	20241113	125800	784030850	50100	50100	50100	50100	35
356	20241113	125700	782277350	50100	50100	50100	50100	0
357	20241113	125600	782277350	50100	50100	50100	50100	0
358	20241113	125500	782277350	50100	49850	50200	49850	173
359	20241113	125400	773632800	49900	49900	49900	49900	11
360	20241113	125300	773083900	49950	49850	49950	49850	23
361	20241113	125200	771936150	49850	49850	49850	49850	0
362	20241113	125100	771936150	49850	49850	49850	49850	31
363	20241113	125000	770390800	49850	49850	49850	49850	0
364	20241113	124900	770390800	49850	49850	49850	49850	76
365	20241113	124800	766602200	49950	49950	49950	49950	100
366	20241113	124700	761607200	49950	49950	49950	49950	2
367	20241113	124600	761507300	49950	49950	49950	49950	13
368	20241113	124500	760857950	49900	49900	49900	49900	0
369	20241113	124400	760857950	49900	49900	49900	49900	75
370	20241113	124300	757115450	49900	49900	49900	49900	0
371	20241113	124200	757115450	49900	49900	49900	49900	13
372	20241113	124100	756466750	49850	49850	49850	49850	0
373	20241113	124000	756466750	49850	49900	49900	49850	56
374	20241113	123900	753674750	49850	49850	49850	49850	0
375	20241113	123800	753674750	49850	49850	49850	49850	0
376	20241113	123700	753674750	49850	49850	49850	49850	0
377	20241113	123600	753674750	49850	49850	49850	49850	0
378	20241113	123500	753674750	49850	50000	50000	49850	486
379	20241113	123400	729427550	49950	50000	50000	49950	6
380	20241113	123300	729127800	50000	50000	50000	50000	1
381	20241113	123200	729077800	50000	50000	50000	50000	117
382	20241113	123100	723227800	50000	50100	50100	50000	174
383	20241113	123000	714511300	50100	50100	50100	50100	86
384	20241113	122900	710202700	50200	50100	50200	50100	11
385	20241113	122800	709651500	50200	50200	50200	50200	0
386	20241113	122700	709651500	50200	50100	50200	50100	3
387	20241113	122600	709501100	50200	50200	50200	50200	140
388	20241113	122500	702473100	50200	50200	50200	50200	30
389	20241113	122400	700967100	50300	50300	50300	50300	21
390	20241113	122300	699910800	50300	50300	50300	50300	10
391	20241113	122200	699407800	50200	50300	50300	50200	441
392	20241113	122100	677255500	50200	50200	50200	50200	0
393	20241113	122000	677255500	50200	50200	50200	50200	0
394	20241113	121900	677255500	50200	50200	50200	50200	0
395	20241113	121800	677255500	50200	50200	50200	50200	0
396	20241113	121700	677255500	50200	50200	50200	50200	0
397	20241113	121600	677255500	50200	50300	50300	50200	165
398	20241113	121500	668965000	50200	50200	50200	50200	0
399	20241113	121400	668965000	50200	50200	50200	50200	0
400	20241113	121300	668965000	50200	50200	50200	50200	1
401	20241113	121200	668914800	50200	50200	50200	50200	0
402	20241113	121100	668914800	50200	50100	50200	50100	42
403	20241113	121000	666806600	50100	50100	50100	50100	14
404	20241113	120900	666105200	50200	50200	50200	50200	0
405	20241113	120800	666105200	50200	50200	50200	50200	10
406	20241113	120700	665603200	50200	49900	50200	49900	74
407	20241113	120600	661896500	50000	50000	50000	50000	375
408	20241113	120500	643146500	49850	49850	49850	49850	0
409	20241113	120400	643146500	49850	49850	49850	49850	0
410	20241113	120300	643146500	49850	49850	49850	49850	20
411	20241113	120200	642149500	49850	49850	49850	49850	18
412	20241113	120100	641252200	49850	49850	49900	49850	54
413	20241113	120000	638560250	49850	49950	49950	49850	151
414	20241113	115900	631028100	49950	50000	50000	49950	156
415	20241113	115800	623235000	50000	50000	50000	50000	0
416	20241113	115700	623235000	50000	50000	50000	50000	0
417	20241113	115600	623235000	50000	50000	50000	50000	0
418	20241113	115500	623235000	50000	50000	50100	50000	6
419	20241113	115400	622934800	50000	50000	50000	50000	0
420	20241113	115300	622934800	50000	50000	50000	50000	0
421	20241113	115200	622934800	50000	50000	50000	50000	0
422	20241113	115100	622934800	50000	50000	50000	50000	0
423	20241113	115000	622934800	50000	50000	50000	50000	0
424	20241113	114900	622934800	50000	50000	50000	50000	0
425	20241113	114800	622934800	50000	50000	50000	50000	0
426	20241113	114700	622934800	50000	50000	50000	50000	0
427	20241113	114600	622934800	50000	50000	50000	50000	2
428	20241113	114500	622834800	49950	49950	49950	49950	9
429	20241113	114400	622385250	49850	49850	49850	49850	0
430	20241113	114300	622385250	49850	49850	49850	49850	0
431	20241113	114200	622385250	49850	49850	49850	49850	79
432	20241113	114100	618447100	49850	49950	50100	49850	1598
433	20241113	114000	538691400	49950	49950	49950	49900	22
434	20241113	113900	537592550	49900	49950	49950	49900	14
435	20241113	113800	536893450	49950	49900	49950	49900	15
436	20241113	113700	536144700	49900	49900	49900	49900	24
437	20241113	113600	534947100	49900	49950	49950	49900	2
438	20241113	113500	534847250	49900	49900	49900	49900	114
439	20241113	113400	529158650	49900	49950	49950	49900	466
440	20241113	113300	505885300	49950	49950	49950	49950	126
441	20241113	113200	499591600	49950	49950	49950	49950	0
442	20241113	113100	499591600	49950	50000	50000	49950	615
443	20241113	113000	468844550	50000	50000	50000	50000	25
444	20241113	112900	467594550	50000	50100	50100	50000	225
445	20241113	112800	456324550	50100	50100	50100	50100	0
446	20241113	112700	456324550	50100	50000	50100	50000	8
447	20241113	112600	455924450	50000	50100	50100	50000	31
448	20241113	112500	454374350	50100	50100	50100	50100	8
449	20241113	112400	453973550	50000	50000	50000	50000	0
450	20241113	112300	453973550	50000	50000	50000	50000	0
451	20241113	112200	453973550	50000	50000	50000	50000	0
452	20241113	112100	453973550	50000	50100	50100	50000	152
453	20241113	112000	446372650	50100	50100	50100	50100	91
454	20241113	111900	441813550	50000	50000	50000	50000	0
455	20241113	111800	441813550	50000	50000	50000	50000	0
456	20241113	111700	441813550	50000	50000	50000	50000	0
457	20241113	111600	441813550	50000	50100	50100	50000	110
458	20241113	111500	436304650	50100	50100	50100	50100	7
459	20241113	111400	435953950	50100	50100	50100	50100	115
460	20241113	111300	430192450	50200	50200	50200	50200	2
461	20241113	111200	430092050	50100	50200	50200	50100	39
462	20241113	111100	428138050	50100	50100	50100	50100	0
463	20241113	111000	428138050	50100	50100	50100	50100	50
464	20241113	110900	425633050	50200	50200	50200	50200	0
465	20241113	110800	425633050	50200	50200	50300	50200	206
466	20241113	110700	415273350	50200	50200	50200	50200	2
467	20241113	110600	415172950	50200	50200	50200	50200	0
468	20241113	110500	415172950	50200	50200	50200	50200	6
469	20241113	110400	414871750	50200	50200	50200	50200	23
470	20241113	110300	413717150	50100	50100	50100	50100	19
471	20241113	110200	412765250	50100	50200	50200	50100	5
472	20241113	110100	412514650	50200	50100	50200	50100	9
473	20241113	110000	412063250	50100	50100	50200	50100	3
474	20241113	105900	411912850	50100	50100	50100	50100	1
475	20241113	105800	411862750	50100	50100	50200	50100	21
476	20241113	105700	410810350	50100	50100	50200	50100	29
477	20241113	105600	409356450	50100	50100	50100	50100	0
478	20241113	105500	409356450	50100	50100	50100	50100	1
479	20241113	105400	409306350	50200	50200	50200	50200	0
480	20241113	105300	409306350	50200	50200	50200	50200	31
481	20241113	105200	407750150	50200	50300	50300	50200	2
482	20241113	105100	407649650	50300	50300	50300	50300	1
483	20241113	105000	407599350	50300	50300	50300	50300	0
484	20241113	104900	407599350	50300	50200	50300	50200	5
485	20241113	104800	407347950	50200	50200	50200	50200	2
486	20241113	104700	407247550	50000	50000	50000	50000	513
487	20241113	104600	381597550	50000	50000	50000	50000	20
488	20241113	104500	380597550	50000	50100	50200	50000	145
489	20241113	104400	373340550	50100	50100	50100	50100	0
490	20241113	104300	373340550	50100	50100	50100	50100	1
491	20241113	104200	373290450	50100	50200	50200	50100	52
492	20241113	104100	370683050	50200	50200	50200	50200	0
493	20241113	104000	370683050	50200	50100	50200	50100	176
494	20241113	103900	361859650	50100	50100	50100	50100	0
495	20241113	103800	361859650	50100	50100	50100	50100	0
496	20241113	103700	361859650	50100	50100	50100	50100	1
497	20241113	103600	361809550	50100	50100	50100	50100	72
498	20241113	103500	358202350	50100	50100	50100	50100	3
499	20241113	103400	358052050	50100	50100	50100	50100	25
500	20241113	103300	356799550	50100	50100	50100	50100	0
501	20241113	103200	356799550	50100	50100	50100	50100	5
502	20241113	103100	356549050	50100	50100	50100	50100	2
503	20241113	103000	356448850	50100	50100	50100	50100	0
504	20241113	102900	356448850	50100	50200	50200	50100	15
505	20241113	102800	355697150	50100	50100	50100	50100	1
506	20241113	102700	355647050	50100	50200	50200	50100	237
507	20241113	102600	343769650	50200	50200	50200	50200	58
508	20241113	102500	340858050	50300	50300	50300	50300	0
509	20241113	102400	340858050	50300	50200	50300	50200	2
510	20241113	102300	340757550	50300	50300	50400	50300	210
511	20241113	102200	330194150	50400	50500	50500	50300	14
512	20241113	102100	329487850	50300	50300	50300	50300	0
513	20241113	102000	329487850	50300	50300	50300	50300	5
514	20241113	101900	329236350	50400	50400	50400	50400	0
515	20241113	101800	329236350	50400	50400	50400	50400	0
516	20241113	101700	329236350	50400	50400	50400	50400	0
517	20241113	101600	329236350	50400	50400	50400	50400	40
518	20241113	101500	327220350	50400	50300	50400	50300	16
519	20241113	101400	326414750	50200	50300	50300	50100	4
520	20241113	101300	326213850	50100	50200	50200	50100	54
521	20241113	101200	323503750	50100	50100	50100	50100	8
522	20241113	101100	323102950	50200	50200	50200	50200	37
523	20241113	101000	321245550	50200	50200	50200	50200	1
524	20241113	100900	321195350	50200	50200	50200	50200	0
525	20241113	100800	321195350	50200	50200	50200	50200	1
526	20241113	100700	321145150	50100	50100	50100	50100	3
527	20241113	100600	320994850	50200	50100	50300	50100	19
528	20241113	100500	320041550	50200	50400	50400	50100	199
529	20241113	100400	310047850	50500	50500	50500	50500	0
530	20241113	100300	310047850	50500	50500	50500	50500	1
531	20241113	100200	309997350	50500	50400	50500	50400	18
532	20241113	100100	309089550	50300	50400	50400	50300	50
533	20241113	100000	306570650	50300	50300	50300	50300	0
534	20241113	095900	306570650	50300	50300	50300	50300	0
535	20241113	095800	306570650	50300	50300	50300	50300	0
536	20241113	095700	306570650	50300	50300	50300	50300	0
537	20241113	095600	306570650	50300	50300	50300	50300	13
538	20241113	095500	305916750	50100	50200	50200	50100	101
539	20241113	095400	300849950	50300	50300	50300	50300	30
540	20241113	095300	299340950	50200	50200	50200	50200	0
541	20241113	095200	299340950	50200	50200	50200	50200	1
542	20241113	095100	299290750	50200	50200	50200	50200	4
543	20241113	095000	299089950	50300	50200	50300	50200	7
544	20241113	094900	298738350	50200	50300	50300	50200	17
545	20241113	094800	297884850	50200	50200	50200	50200	4
546	20241113	094700	297684050	50200	50300	50300	50200	11
547	20241113	094600	297131550	50300	50300	50400	50300	11
548	20241113	094500	296578150	50400	50300	50400	50300	17
549	20241113	094400	295722050	50400	50400	50400	50400	0
550	20241113	094300	295722050	50400	50400	50400	50400	0
551	20241113	094200	295722050	50400	50300	50400	50300	22
552	20241113	094100	294615350	50400	50400	50400	50400	0
553	20241113	094000	294615350	50400	50400	50400	50400	0
554	20241113	093900	294615350	50400	50400	50400	50400	2
555	20241113	093800	294514550	50400	50200	50400	50200	60
556	20241113	093700	291496550	50200	50300	50300	50200	54
557	20241113	093600	288780750	50200	50100	50200	50100	226
558	20241113	093500	277442050	50000	50200	50200	50000	101
559	20241113	093400	272387250	50200	50200	50200	50200	8
560	20241113	093300	271985650	50200	50200	50200	50200	7
561	20241113	093200	271634250	50200	50200	50200	50200	2
562	20241113	093100	271533850	50200	50200	50200	50200	3
563	20241113	093000	271383250	50000	50100	50200	49900	286
564	20241113	092900	257090450	50000	50000	50000	50000	39
565	20241113	092800	255140450	50000	50200	50200	49900	1872
566	20241113	092700	161437000	50200	50200	50400	50100	32
567	20241113	092600	159830100	50100	50200	50200	50100	302
568	20241113	092500	144678100	50200	50400	50400	50100	225
569	20241113	092400	133383000	50500	50500	50500	50500	1
570	20241113	092300	133332500	50500	50500	50500	50500	1
571	20241113	092200	133282000	50400	50400	50400	50300	37
572	20241113	092100	131420500	50400	50400	50400	50400	11
573	20241113	092000	130866100	50400	50400	50400	50400	12
574	20241113	091900	130261300	50400	50400	50500	50300	111
575	20241113	091800	124667400	50400	50400	50400	50300	176
576	20241113	091700	115809300	50400	50700	50700	50400	28
577	20241113	091600	114397100	50400	50500	50500	50400	3
578	20241113	091500	114245800	50400	50500	50500	50400	5
579	20241113	091400	113993700	50600	50500	50600	50400	71
580	20241113	091300	110406800	50400	50500	50500	50400	2
581	20241113	091200	110305900	50500	50500	50500	50500	43
582	20241113	091100	108134400	50600	50700	50700	50600	90
583	20241113	091000	103578300	50800	50700	50800	50700	32
584	20241113	090900	101955800	50700	50600	50700	50600	77
585	20241113	090800	98056200	50600	50600	50600	50600	1
586	20241113	090700	98005600	50600	50800	50800	50600	12
587	20241113	090600	97398000	50800	50800	50800	50600	63
588	20241113	090500	94202900	50700	50700	50800	50700	20
589	20241113	090400	93188400	50900	50800	50900	50800	12
590	20241113	090300	92577800	51100	50700	51100	50700	352
591	20241113	090200	74723100	50400	50400	50600	50400	1078
592	20241113	090100	20382100	50500	50400	50500	50400	135
593	20241113	090000	13577400	50400	50500	50700	50400	269