KissMeData/004800/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	184300	1167414100	48850	48850	48850	48850	693
3	20241112	184200	1167414100	48850	48850	48850	48850	0
4	20241112	184100	1167414100	48850	48850	48850	48850	0
5	20241112	184000	1167414100	48850	48850	48850	48850	0
6	20241112	183900	1167414100	48850	48850	48850	48850	0
7	20241112	183800	1167414100	48850	48850	48850	48850	0
8	20241112	183700	1167414100	48850	48850	48850	48850	0
9	20241112	183600	1167414100	48850	48850	48850	48850	0
10	20241112	183500	1167414100	48850	48850	48850	48850	0
11	20241112	183400	1167414100	48850	48850	48850	48850	0
12	20241112	183300	1167414100	48850	48850	48850	48850	0
13	20241112	183200	1167414100	48850	48850	48850	48850	0
14	20241112	183100	1167414100	48850	48850	48850	48850	0
15	20241112	183000	1167414100	48850	48850	48850	48850	0
16	20241112	182900	1167414100	48850	48850	48850	48850	0
17	20241112	182800	1167414100	48850	48850	48850	48850	0
18	20241112	182700	1167414100	48850	48850	48850	48850	0
19	20241112	182600	1167414100	48850	48850	48850	48850	0
20	20241112	182500	1167414100	48850	48850	48850	48850	0
21	20241112	182400	1167414100	48850	48850	48850	48850	0
22	20241112	182300	1167414100	48850	48850	48850	48850	0
23	20241112	182200	1167414100	48850	48850	48850	48850	0
24	20241112	182100	1167414100	48850	48850	48850	48850	0
25	20241112	182000	1167414100	48850	48850	48850	48850	0
26	20241112	181900	1167414100	48850	48850	48850	48850	0
27	20241112	181800	1167414100	48850	48850	48850	48850	0
28	20241112	181700	1167414100	48850	48850	48850	48850	0
29	20241112	181600	1167414100	48850	48850	48850	48850	0
30	20241112	181500	1167414100	48850	48850	48850	48850	0
31	20241112	181400	1167414100	48850	48850	48850	48850	0
32	20241112	181300	1167414100	48850	48850	48850	48850	693
33	20241112	181200	1167414100	48850	48850	48850	48850	0
34	20241112	181100	1167414100	48850	48850	48850	48850	0
35	20241112	181000	1167414100	48850	48850	48850	48850	0
36	20241112	180900	1167414100	48850	48850	48850	48850	0
37	20241112	180800	1167414100	48850	48850	48850	48850	0
38	20241112	180700	1167414100	48850	48850	48850	48850	0
39	20241112	180600	1167414100	48850	48850	48850	48850	0
40	20241112	180500	1167414100	48850	48850	48850	48850	0
41	20241112	180400	1167414100	48850	48850	48850	48850	0
42	20241112	180300	1167414100	48850	48850	48850	48850	0
43	20241112	180200	1167414100	48850	48850	48850	48850	0
44	20241112	180100	1167414100	48850	48850	48850	48850	0
45	20241112	180000	1167414100	48850	48850	48850	48850	0
46	20241112	175900	1167414100	48850	48850	48850	48850	0
47	20241112	175800	1167414100	48850	48850	48850	48850	0
48	20241112	175700	1167414100	48850	48850	48850	48850	0
49	20241112	175600	1167414100	48850	48850	48850	48850	0
50	20241112	175500	1167414100	48850	48850	48850	48850	0
51	20241112	175400	1167414100	48850	48850	48850	48850	0
52	20241112	175300	1167414100	48850	48850	48850	48850	0
53	20241112	175200	1167414100	48850	48850	48850	48850	0
54	20241112	175100	1167414100	48850	48850	48850	48850	0
55	20241112	175000	1167414100	48850	48850	48850	48850	0
56	20241112	174900	1167414100	48850	48850	48850	48850	0
57	20241112	174800	1167414100	48850	48850	48850	48850	0
58	20241112	174700	1167414100	48850	48850	48850	48850	0
59	20241112	174600	1167414100	48850	48850	48850	48850	0
60	20241112	174500	1167414100	48850	48850	48850	48850	0
61	20241112	174400	1167414100	48850	48850	48850	48850	0
62	20241112	174300	1167414100	48850	48850	48850	48850	693
63	20241112	174200	1167414100	48850	48850	48850	48850	0
64	20241112	174100	1167414100	48850	48850	48850	48850	0
65	20241112	174000	1167414100	48850	48850	48850	48850	0
66	20241112	173900	1167414100	48850	48850	48850	48850	0
67	20241112	173800	1167414100	48850	48850	48850	48850	0
68	20241112	173700	1167414100	48850	48850	48850	48850	0
69	20241112	173600	1167414100	48850	48850	48850	48850	0
70	20241112	173500	1167414100	48850	48850	48850	48850	0
71	20241112	173400	1167414100	48850	48850	48850	48850	0
72	20241112	173300	1167414100	48850	48850	48850	48850	0
73	20241112	173200	1167414100	48850	48850	48850	48850	0
74	20241112	173100	1167414100	48850	48850	48850	48850	0
75	20241112	173000	1167414100	48850	48850	48850	48850	0
76	20241112	172900	1167414100	48850	48850	48850	48850	0
77	20241112	172800	1167414100	48850	48850	48850	48850	0
78	20241112	172700	1167414100	48850	48850	48850	48850	0
79	20241112	172600	1167414100	48850	48850	48850	48850	0
80	20241112	172500	1167414100	48850	48850	48850	48850	0
81	20241112	172400	1167414100	48850	48850	48850	48850	0
82	20241112	172300	1167414100	48850	48850	48850	48850	0
83	20241112	172200	1167414100	48850	48850	48850	48850	0
84	20241112	172100	1167414100	48850	48850	48850	48850	0
85	20241112	172000	1167414100	48850	48850	48850	48850	0
86	20241112	171900	1167414100	48850	48850	48850	48850	0
87	20241112	171800	1167414100	48850	48850	48850	48850	0
88	20241112	171700	1167414100	48850	48850	48850	48850	0
89	20241112	171600	1167414100	48850	48850	48850	48850	0
90	20241112	171500	1167414100	48850	48850	48850	48850	0
91	20241112	171400	1167414100	48850	48850	48850	48850	0
92	20241112	171300	1167414100	48850	48850	48850	48850	693
93	20241112	171200	1167414100	48850	48850	48850	48850	0
94	20241112	171100	1167414100	48850	48850	48850	48850	0
95	20241112	171000	1167414100	48850	48850	48850	48850	0
96	20241112	170900	1167414100	48850	48850	48850	48850	0
97	20241112	170800	1167414100	48850	48850	48850	48850	0
98	20241112	170700	1167414100	48850	48850	48850	48850	0
99	20241112	170600	1167414100	48850	48850	48850	48850	0
100	20241112	170500	1167414100	48850	48850	48850	48850	0
101	20241112	170400	1167414100	48850	48850	48850	48850	0
102	20241112	170300	1167414100	48850	48850	48850	48850	0
103	20241112	170200	1167414100	48850	48850	48850	48850	0
104	20241112	170100	1167414100	48850	48850	48850	48850	0
105	20241112	170000	1167414100	48850	48850	48850	48850	0
106	20241112	165900	1167414100	48850	48850	48850	48850	0
107	20241112	165800	1167414100	48850	48850	48850	48850	0
108	20241112	165700	1167414100	48850	48850	48850	48850	0
109	20241112	165600	1167414100	48850	48850	48850	48850	0
110	20241112	165500	1167414100	48850	48850	48850	48850	0
111	20241112	165400	1167414100	48850	48850	48850	48850	0
112	20241112	165300	1167414100	48850	48850	48850	48850	0
113	20241112	165200	1167414100	48850	48850	48850	48850	0
114	20241112	165100	1167414100	48850	48850	48850	48850	0
115	20241112	165000	1167414100	48850	48850	48850	48850	0
116	20241112	164900	1167414100	48850	48850	48850	48850	0
117	20241112	164800	1167414100	48850	48850	48850	48850	0
118	20241112	164700	1167414100	48850	48850	48850	48850	0
119	20241112	164600	1167414100	48850	48850	48850	48850	0
120	20241112	164500	1167414100	48850	48850	48850	48850	0
121	20241112	164400	1167414100	48850	48850	48850	48850	0
122	20241112	164300	1167414100	48850	48850	48850	48850	693
123	20241112	164200	1167414100	48850	48850	48850	48850	0
124	20241112	164100	1167414100	48850	48850	48850	48850	0
125	20241112	164000	1167414100	48850	48850	48850	48850	0
126	20241112	163900	1167414100	48850	48850	48850	48850	0
127	20241112	163800	1167414100	48850	48850	48850	48850	0
128	20241112	163700	1167414100	48850	48850	48850	48850	0
129	20241112	163600	1167414100	48850	48850	48850	48850	0
130	20241112	163500	1167414100	48850	48850	48850	48850	0
131	20241112	163400	1167414100	48850	48850	48850	48850	0
132	20241112	163300	1167414100	48850	48850	48850	48850	0
133	20241112	163200	1167414100	48850	48850	48850	48850	0
134	20241112	163100	1167414100	48850	48850	48850	48850	0
135	20241112	163000	1167414100	48850	48850	48850	48850	0
136	20241112	162900	1167414100	48850	48850	48850	48850	0
137	20241112	162800	1167414100	48850	48850	48850	48850	0
138	20241112	162700	1167414100	48850	48850	48850	48850	0
139	20241112	162600	1167414100	48850	48850	48850	48850	0
140	20241112	162500	1167414100	48850	48850	48850	48850	0
141	20241112	162400	1167414100	48850	48850	48850	48850	0
142	20241112	162300	1167414100	48850	48850	48850	48850	0
143	20241112	162200	1167414100	48850	48850	48850	48850	0
144	20241112	162100	1167414100	48850	48850	48850	48850	0
145	20241112	162000	1167414100	48850	48850	48850	48850	0
146	20241112	161900	1167414100	48850	48850	48850	48850	0
147	20241112	161800	1167414100	48850	48850	48850	48850	0
148	20241112	161700	1167414100	48850	48850	48850	48850	0
149	20241112	161600	1167414100	48850	48850	48850	48850	0
150	20241112	161500	1167414100	48850	48850	48850	48850	0
151	20241112	161400	1167414100	48850	48850	48850	48850	0
152	20241112	161300	1167414100	48850	48850	48850	48850	693
153	20241112	161200	1167414100	48850	48850	48850	48850	0
154	20241112	161100	1167414100	48850	48850	48850	48850	0
155	20241112	161000	1167414100	48850	48850	48850	48850	0
156	20241112	160900	1167414100	48850	48850	48850	48850	0
157	20241112	160800	1167414100	48850	48850	48850	48850	0
158	20241112	160700	1167414100	48850	48850	48850	48850	0
159	20241112	160600	1167414100	48850	48850	48850	48850	0
160	20241112	160500	1167414100	48850	48850	48850	48850	0
161	20241112	160400	1167414100	48850	48850	48850	48850	0
162	20241112	160300	1167414100	48850	48850	48850	48850	0
163	20241112	160200	1167414100	48850	48850	48850	48850	0
164	20241112	160100	1167414100	48850	48850	48850	48850	0
165	20241112	160000	1167414100	48850	48850	48850	48850	0
166	20241112	155900	1167414100	48850	48850	48850	48850	0
167	20241112	155800	1167414100	48850	48850	48850	48850	0
168	20241112	155700	1167414100	48850	48850	48850	48850	0
169	20241112	155600	1167414100	48850	48850	48850	48850	0
170	20241112	155500	1167414100	48850	48850	48850	48850	0
171	20241112	155400	1167414100	48850	48850	48850	48850	0
172	20241112	155300	1167414100	48850	48850	48850	48850	0
173	20241112	155200	1167414100	48850	48850	48850	48850	0
174	20241112	155100	1167414100	48850	48850	48850	48850	0
175	20241112	155000	1167414100	48850	48850	48850	48850	0
176	20241112	154900	1167414100	48850	48850	48850	48850	0
177	20241112	154800	1167414100	48850	48850	48850	48850	0
178	20241112	154700	1167414100	48850	48850	48850	48850	0
179	20241112	154600	1167414100	48850	48850	48850	48850	0
180	20241112	154500	1167414100	48850	48850	48850	48850	0
181	20241112	154400	1167414100	48850	48850	48850	48850	0
182	20241112	154300	1167414100	48850	48850	48850	48850	693
183	20241112	154200	1167414100	48850	48850	48850	48850	0
184	20241112	154100	1167414100	48850	48850	48850	48850	0
185	20241112	154000	1167414100	48850	48850	48850	48850	0
186	20241112	153900	1167414100	48850	48850	48850	48850	0
187	20241112	153800	1167414100	48850	48850	48850	48850	0
188	20241112	153700	1167414100	48850	48850	48850	48850	0
189	20241112	153600	1167414100	48850	48850	48850	48850	0
190	20241112	153500	1167414100	48850	48850	48850	48850	0
191	20241112	153400	1167414100	48850	48850	48850	48850	0
192	20241112	153300	1167414100	48850	48850	48850	48850	0
193	20241112	153200	1167414100	48850	48850	48850	48850	0
194	20241112	153100	1167414100	48850	48850	48850	48850	0
195	20241112	153000	1167414100	48850	48850	48850	48850	693
196	20241112	152900	1133561050	49100	49100	49100	49100	0
197	20241112	152800	1133561050	49100	49100	49100	49100	0
198	20241112	152700	1133561050	49100	49100	49100	49100	0
199	20241112	152600	1133561050	49100	49100	49100	49100	0
200	20241112	152500	1133561050	49100	49100	49100	49100	0
201	20241112	152400	1133561050	49100	49100	49100	49100	0
202	20241112	152300	1133561050	49100	49100	49100	49100	0
203	20241112	152200	1133561050	49100	49100	49100	49100	0
204	20241112	152100	1133561050	49100	49100	49100	49100	0
205	20241112	152000	1133561050	49100	49100	49100	49100	0
206	20241112	151900	1133561050	49100	49150	49200	49100	6
207	20241112	151800	1133266300	49000	49000	49000	49000	1
208	20241112	151700	1133217300	49200	48850	49200	48850	25
209	20241112	151600	1131992550	48850	48800	49100	48800	161
210	20241112	151500	1124127500	49100	48800	49100	48800	68
211	20241112	151400	1120807850	48900	48800	49050	48800	99
212	20241112	151300	1115964500	48800	48900	48900	48800	67
213	20241112	151200	1112690800	48900	48900	48950	48900	66
214	20241112	151100	1109463300	48900	48850	49000	48850	115
215	20241112	151000	1103843300	48850	48850	49200	48850	99
216	20241112	150900	1099001400	48850	48900	48950	48850	108
217	20241112	150800	1093721100	48900	49000	49000	48800	210
218	20241112	150700	1083449200	49000	49000	49000	49000	52
219	20241112	150600	1080901200	49000	49000	49050	49000	180
220	20241112	150500	1072080650	49000	49050	49100	49000	61
221	20241112	150400	1069089450	49150	49000	49150	49000	118
222	20241112	150300	1063301100	49000	49050	49100	49000	76
223	20241112	150200	1059573800	49050	49050	49050	49050	37
224	20241112	150100	1057758950	49050	49100	49200	49050	75
225	20241112	150000	1054077900	49150	49150	49250	49050	259
226	20241112	145900	1041360300	49150	49150	49250	49150	221
227	20241112	145800	1030488550	49150	49200	49200	49150	59
228	20241112	145700	1027588050	49150	49200	49200	49150	79
229	20241112	145600	1023702250	49200	49200	49250	49200	64
230	20241112	145500	1020552850	49200	49300	49450	49200	445
231	20241112	145400	998617100	49350	49350	49400	49300	286
232	20241112	145300	984506750	49350	49400	49450	49350	71
233	20241112	145200	980999100	49400	49400	49450	49400	23
234	20241112	145100	979862350	49450	49450	49450	49400	7
235	20241112	145000	979516450	49450	49500	49500	49450	31
236	20241112	144900	977982100	49450	49450	49450	49450	0
237	20241112	144800	977982100	49450	49450	49450	49450	11
238	20241112	144700	977438150	49550	49450	49550	49450	3
239	20241112	144600	977289700	49450	49450	49450	49450	0
240	20241112	144500	977289700	49450	49450	49450	49450	12
241	20241112	144400	976696300	49450	49450	49450	49450	2
242	20241112	144300	976597400	49450	49450	49450	49450	3
243	20241112	144200	976449050	49450	49450	49450	49450	16
244	20241112	144100	975657850	49400	49450	49500	49400	9
245	20241112	144000	975212800	49450	49450	49450	49450	1
246	20241112	143900	975163350	49450	49400	49450	49400	21
247	20241112	143800	974125400	49400	49450	49450	49400	2
248	20241112	143700	974026550	49450	49350	49550	49350	29
249	20241112	143600	972593900	49400	49400	49400	49400	12
250	20241112	143500	972001100	49400	49400	49400	49400	0
251	20241112	143400	972001100	49400	49400	49400	49400	7
252	20241112	143300	971655300	49550	49450	49550	49450	23
253	20241112	143200	970517250	49400	49400	49400	49400	7
254	20241112	143100	970171450	49450	49450	49450	49450	10
255	20241112	143000	969676950	49500	49500	49500	49500	2
256	20241112	142900	969577950	49500	49400	49500	49400	22
257	20241112	142800	968490050	49350	49400	49450	49350	71
258	20241112	142700	964984100	49400	49400	49400	49400	2
259	20241112	142600	964885300	49400	49450	49450	49400	43
260	20241112	142500	962761050	49450	49450	49450	49450	12
261	20241112	142400	962167650	49450	49350	49450	49350	25
262	20241112	142300	960932800	49350	49450	49450	49300	790
263	20241112	142200	921946700	49450	49450	49450	49450	1
264	20241112	142100	921897250	49450	49450	49450	49450	1
265	20241112	142000	921847800	49450	49450	49450	49450	17
266	20241112	141900	921007150	49500	49500	49500	49500	1
267	20241112	141800	920957650	49500	49500	49500	49500	1
268	20241112	141700	920908150	49500	49550	49550	49500	47
269	20241112	141600	918581150	49550	49500	49550	49500	2
270	20241112	141500	918482100	49500	49500	49500	49500	0
271	20241112	141400	918482100	49500	49500	49500	49500	5
272	20241112	141300	918234600	49550	49450	49550	49450	10
273	20241112	141200	917740000	49500	49500	49500	49500	13
274	20241112	141100	917096500	49500	49500	49500	49500	6
275	20241112	141000	916799500	49500	49500	49500	49500	3
276	20241112	140900	916651000	49500	49500	49500	49500	11
277	20241112	140800	916106500	49450	49450	49450	49450	20
278	20241112	140700	915117500	49450	49500	49500	49400	41
279	20241112	140600	913090200	49550	49500	49550	49500	11
280	20241112	140500	912545200	49500	49550	49550	49500	7
281	20241112	140400	912198650	49550	49550	49550	49550	20
282	20241112	140300	911207650	49550	49550	49550	49550	1
283	20241112	140200	911158100	49550	49550	49550	49550	13
284	20241112	140100	910513950	49550	49550	49550	49550	0
285	20241112	140000	910513950	49550	49350	49550	49350	7
286	20241112	135900	910168250	49350	49350	49350	49350	1
287	20241112	135800	910118900	49550	49500	49550	49350	134
288	20241112	135700	903496850	49500	49500	49500	49500	0
289	20241112	135600	903496850	49500	49550	49550	49500	47
290	20241112	135500	901169300	49500	49500	49550	49500	21
291	20241112	135400	900129750	49500	49500	49500	49500	0
292	20241112	135300	900129750	49500	49500	49500	49500	49
293	20241112	135200	897704250	49500	49500	49500	49500	6
294	20241112	135100	897407250	49500	49500	49500	49500	2
295	20241112	135000	897308250	49500	49450	49500	49450	13
296	20241112	134900	896664800	49500	49500	49500	49500	2
297	20241112	134800	896565800	49500	49500	49500	49500	3
298	20241112	134700	896417300	49500	49500	49500	49500	20
299	20241112	134600	895427300	49450	49450	49450	49450	22
300	20241112	134500	894339400	49400	49450	49450	49400	12
301	20241112	134400	893746450	49450	49300	49500	49300	24
302	20241112	134300	892560850	49300	49500	49500	49300	53
303	20241112	134200	889946500	49500	49350	49500	49350	14
304	20241112	134100	889255150	49350	49350	49500	49350	33
305	20241112	134000	887626000	49350	49350	49500	49350	45
306	20241112	133900	885405100	49400	49300	49400	49300	119
307	20241112	133800	879534400	49350	49300	49350	49300	16
308	20241112	133700	878745450	49300	49300	49350	49300	78
309	20241112	133600	874899400	49350	49500	49500	49300	709
310	20241112	133500	839857300	49500	49500	49500	49500	274
311	20241112	133400	826294300	49500	49500	49550	49500	45
312	20241112	133300	824065100	49500	49550	49550	49500	26
313	20241112	133200	822777850	49550	49550	49550	49550	1
314	20241112	133100	822728300	49550	49500	49550	49500	14
315	20241112	133000	822034800	49500	49500	49550	49500	66
316	20241112	132900	818767750	49550	49600	49600	49550	158
317	20241112	132800	810938350	49600	49600	49600	49600	9
318	20241112	132700	810491950	49600	49550	49600	49550	27
319	20241112	132600	809153000	49550	49550	49600	49550	41
320	20241112	132500	807120950	49600	49650	49650	49600	82
321	20241112	132400	803053200	49650	49650	49650	49650	21
322	20241112	132300	802010550	49700	49700	49700	49700	1
323	20241112	132200	801960850	49600	49600	49600	49600	10
324	20241112	132100	801464850	49700	49700	49700	49700	0
325	20241112	132000	801464850	49700	49700	49700	49550	42
326	20241112	131900	799379600	49700	49700	49700	49700	5
327	20241112	131800	799131100	49700	49700	49700	49700	0
328	20241112	131700	799131100	49700	49700	49700	49700	0
329	20241112	131600	799131100	49700	49600	49700	49550	99
330	20241112	131500	794221150	49600	49650	49650	49600	13
331	20241112	131400	793575750	49600	49650	49700	49600	316
332	20241112	131300	777889550	49700	49700	49700	49700	1
333	20241112	131200	777839850	49650	49700	49700	49650	11
334	20241112	131100	777293200	49650	49650	49650	49650	159
335	20241112	131000	769398850	49650	49700	49700	49650	30
336	20241112	130900	767908850	49700	49650	49700	49650	2
337	20241112	130800	767809500	49700	49700	49700	49700	22
338	20241112	130700	766716100	49700	49700	49700	49700	124
339	20241112	130600	760553300	49750	49800	49800	49750	11
340	20241112	130500	760006000	49750	49800	49800	49750	15
341	20241112	130400	759259050	49850	49900	49900	49850	11
342	20241112	130300	758710650	49900	49800	49900	49800	63
343	20241112	130200	755572100	49800	49800	49800	49800	13
344	20241112	130100	754924700	49800	49800	49800	49800	0
345	20241112	130000	754924700	49800	49750	49800	49750	11
346	20241112	125900	754376950	49700	49700	49700	49700	51
347	20241112	125800	751842250	49700	49700	49700	49700	0
348	20241112	125700	751842250	49700	49700	49700	49700	3
349	20241112	125600	751693150	49700	49700	49700	49700	136
350	20241112	125500	744933950	49700	49700	49700	49700	1
351	20241112	125400	744884250	49650	49650	49650	49650	1
352	20241112	125300	744834600	49700	49700	49700	49700	10
353	20241112	125200	744337600	49650	49700	49700	49650	26
354	20241112	125100	743046600	49700	49700	49700	49700	10
355	20241112	125000	742549600	49750	49750	49750	49650	301
356	20241112	124900	727585550	49850	49800	49850	49750	502
357	20241112	124800	702606100	49850	49850	49850	49850	13
358	20241112	124700	701958050	49850	49900	49900	49850	63
359	20241112	124600	698816950	49900	49900	49900	49900	180
360	20241112	124500	689834950	49950	49950	49950	49950	109
361	20241112	124400	684390400	49950	50000	50000	49950	5
362	20241112	124300	684140450	50100	50100	50100	50100	10
363	20241112	124200	683639450	50100	50100	50100	50100	0
364	20241112	124100	683639450	50100	50000	50100	50000	20
365	20241112	124000	682639350	50100	50000	50100	50000	91
366	20241112	123900	678088350	50100	50100	50100	50100	0
367	20241112	123800	678088350	50100	50100	50100	50100	1
368	20241112	123700	678038250	50100	50100	50100	50100	10
369	20241112	123600	677537250	50000	50000	50000	50000	0
370	20241112	123500	677537250	50000	49950	50100	49950	4
371	20241112	123400	677337200	50100	50000	50100	50000	11
372	20241112	123300	676787100	50100	50100	50100	50100	0
373	20241112	123200	676787100	50100	49950	50100	49950	35
374	20241112	123100	675034750	50000	50000	50000	50000	2
375	20241112	123000	674934750	50000	50000	50000	50000	10
376	20241112	122900	674434750	50000	50000	50000	50000	0
377	20241112	122800	674434750	50000	50000	50000	49950	60
378	20241112	122700	671434800	50100	50000	50100	50000	12
379	20241112	122600	670834700	50000	50000	50000	50000	0
380	20241112	122500	670834700	50000	50000	50000	49950	33
381	20241112	122400	669184800	50000	50000	50000	50000	12
382	20241112	122300	668584800	50000	50000	50000	50000	0
383	20241112	122200	668584800	50000	50000	50000	50000	0
384	20241112	122100	668584800	50000	50100	50100	50000	38
385	20241112	122000	666684700	50100	50100	50100	50100	1
386	20241112	121900	666634600	50000	50200	50200	50000	25
387	20241112	121800	665382200	50200	50200	50200	50200	24
388	20241112	121700	664177400	50300	50200	50300	50200	12
389	20241112	121600	663573900	50200	50100	50200	50100	11
390	20241112	121500	663021800	50200	50200	50200	50200	0
391	20241112	121400	663021800	50200	50200	50200	50200	21
392	20241112	121300	661967600	50200	50100	50300	50100	99
393	20241112	121200	656997700	50300	50300	50300	50300	1
394	20241112	121100	656947400	50200	50200	50200	50200	35
395	20241112	121000	655190400	50100	50200	50200	50100	21
396	20241112	120900	654138200	50300	50300	50300	50300	1
397	20241112	120800	654087900	50100	50200	50200	50100	12
398	20241112	120700	653485700	50200	50200	50200	50200	20
399	20241112	120600	652481700	50100	50200	50200	50100	12
400	20241112	120500	651880400	50200	50200	50200	50200	1
401	20241112	120400	651830200	50200	50200	50200	50200	24
402	20241112	120300	650625400	50000	50300	50300	50000	2
403	20241112	120200	650525100	50000	50000	50000	50000	45
404	20241112	120100	648275100	49950	49950	49950	49950	0
405	20241112	120000	648275100	49950	50300	50300	49950	2
406	20241112	115900	648174850	50300	50100	50300	49900	29
407	20241112	115800	646726350	50100	50100	50100	50100	0
408	20241112	115700	646726350	50100	50100	50200	50000	41
409	20241112	115600	644670850	50200	50300	50300	50200	21
410	20241112	115500	643616550	50100	50100	50100	50100	1
411	20241112	115400	643566450	50200	50200	50200	50200	10
412	20241112	115300	643064450	50200	50200	50200	50200	1
413	20241112	115200	643014250	50200	50200	50200	50200	1
414	20241112	115100	642964050	49900	49900	49900	49900	1
415	20241112	115000	642914150	50000	49950	50200	49950	108
416	20241112	114900	637511950	49950	50000	50000	49950	55
417	20241112	114800	634762750	50000	50100	50200	50000	54
418	20241112	114700	632061250	50200	50200	50200	50200	0
419	20241112	114600	632061250	50200	50200	50200	50200	33
420	20241112	114500	630404650	50200	50200	50200	50200	2
421	20241112	114400	630304250	50100	50200	50200	50100	12
422	20241112	114300	629701950	50200	50200	50200	50200	22
423	20241112	114200	628597550	50300	50300	50300	50300	1
424	20241112	114100	628547250	50200	50200	50200	50200	11
425	20241112	114000	627995050	50200	50200	50200	50200	0
426	20241112	113900	627995050	50200	50200	50200	50200	23
427	20241112	113800	626840450	50300	50100	50300	50000	8
428	20241112	113700	626439150	50100	50100	50100	50100	11
429	20241112	113600	625888050	50300	50100	50300	50100	24
430	20241112	113500	624683450	50000	50300	50300	50000	52
431	20241112	113400	622083150	50300	50300	50300	50300	1
432	20241112	113300	622032850	50300	50400	50400	50300	131
433	20241112	113200	615442550	50400	50400	50400	50200	131
434	20241112	113100	608852750	50500	50500	50500	50500	1
435	20241112	113000	608802250	50500	50500	50500	50500	11
436	20241112	112900	608246750	50500	50600	50600	50500	135
437	20241112	112800	601415850	50700	50700	50700	50700	1
438	20241112	112700	601365150	50300	50400	50400	50300	24
439	20241112	112600	600155950	50400	50400	50400	50400	0
440	20241112	112500	600155950	50400	50400	50400	50400	21
441	20241112	112400	599097550	50400	50500	50500	50300	29
442	20241112	112300	597635550	50400	50400	50400	50400	10
443	20241112	112200	597131550	50400	50500	50500	50400	35
444	20241112	112100	595364150	50500	50500	50500	50500	3
445	20241112	112000	595212650	50500	50600	50600	50500	19
446	20241112	111900	594252150	50500	50500	50500	50500	1
447	20241112	111800	594201650	50600	50700	50700	50600	25
448	20241112	111700	592936550	50700	50400	50700	50400	3
449	20241112	111600	592784750	50400	50400	50700	50400	5
450	20241112	111500	592532450	50600	50600	50600	50600	24
451	20241112	111400	591318050	50600	50600	50600	50600	1
452	20241112	111300	591267450	50600	50400	50600	50400	2
453	20241112	111200	591166450	50300	50600	50600	50300	113
454	20241112	111100	585474550	50600	50600	50600	50600	20
455	20241112	111000	584462550	50600	50300	50600	50300	3
456	20241112	110900	584311050	50600	50400	50600	50300	62
457	20241112	110800	581191150	50300	50500	50600	50300	48
458	20241112	110700	578771650	50500	50500	50500	50500	29
459	20241112	110600	577307150	50400	50500	50500	50400	12
460	20241112	110500	576701350	50400	50400	50400	50400	1
461	20241112	110400	576650950	50400	50400	50400	50400	21
462	20241112	110300	575592550	50400	50300	50400	50300	78
463	20241112	110200	571665450	50300	50300	50300	50300	1
464	20241112	110100	571615150	50300	50300	50300	50300	1
465	20241112	110000	571564850	50300	50200	50300	49950	33
466	20241112	105900	569906150	49850	50300	50300	49850	44
467	20241112	105800	567706450	50300	50300	50300	50300	91
468	20241112	105700	563129150	50200	50200	50300	50200	65
469	20241112	105600	559864150	50200	49950	50200	49950	61
470	20241112	105500	556804450	50000	50100	50100	50000	59
471	20241112	105400	553852550	50100	50100	50100	50100	138
472	20241112	105300	546938750	49900	50000	50000	49900	11
473	20241112	105200	546389750	49800	49900	49900	49800	12
474	20241112	105100	545791050	49950	50000	50000	49950	245
475	20241112	105000	533541200	50000	49850	50000	49850	31
476	20241112	104900	531993400	49850	49850	49850	49850	10
477	20241112	104800	531494900	49850	49900	49950	49850	49
478	20241112	104700	529050250	50000	50000	50000	50000	3
479	20241112	104600	528900250	50000	50000	50000	50000	1
480	20241112	104500	528850250	49800	49900	49900	49800	58
481	20241112	104400	525959750	49950	49950	50000	49950	22
482	20241112	104300	524860800	50000	50000	50000	50000	24
483	20241112	104200	523660800	50000	50000	50000	50000	2
484	20241112	104100	523560800	49950	49950	49950	49950	30
485	20241112	104000	522062300	50000	49950	50000	49950	7
486	20241112	103900	521712350	50000	50000	50000	49950	31
487	20241112	103800	520162650	50000	49950	50000	49950	3
488	20241112	103700	520012700	49800	49800	49800	49800	0
489	20241112	103600	520012700	49800	49800	49800	49800	10
490	20241112	103500	519514700	50000	50000	50000	50000	2
491	20241112	103400	519414700	50000	50000	50000	50000	7
492	20241112	103300	519064700	49900	49900	49900	49900	1
493	20241112	103200	519014800	49900	49850	49900	49850	51
494	20241112	103100	516472350	49850	49800	49850	49800	26
495	20241112	103000	515177500	49850	49850	49850	49850	3
496	20241112	102900	515027950	49850	49850	49850	49850	0
497	20241112	102800	515027950	49850	49850	49850	49850	11
498	20241112	102700	514479600	49850	49850	49850	49850	0
499	20241112	102600	514479600	49850	49850	49850	49850	0
500	20241112	102500	514479600	49850	49850	49850	49850	3
501	20241112	102400	514330050	49850	49850	49850	49850	14
502	20241112	102300	513632150	49850	49850	49850	49850	9
503	20241112	102200	513183500	49850	49850	49850	49850	0
504	20241112	102100	513183500	49850	50000	50000	49850	4
505	20241112	102000	512983950	49850	49850	49850	49850	23
506	20241112	101900	511837400	49850	49850	49850	49850	0
507	20241112	101800	511837400	49850	49850	49850	49850	21
508	20241112	101700	510790550	49950	49950	49950	49950	3
509	20241112	101600	510640700	49950	49950	49950	49950	0
510	20241112	101500	510640700	49950	49950	49950	49950	11
511	20241112	101400	510091250	49950	49950	49950	49950	5
512	20241112	101300	509841500	49950	49950	49950	49950	0
513	20241112	101200	509841500	49950	49950	49950	49950	7
514	20241112	101100	509491850	49950	49950	49950	49950	62
515	20241112	101000	506394950	49950	49950	49950	49950	4
516	20241112	100900	506195150	49950	49950	49950	49950	5
517	20241112	100800	505945400	49950	49950	49950	49900	4
518	20241112	100700	505745700	49950	49950	49950	49950	13
519	20241112	100600	505096350	49950	49900	49950	49700	116
520	20241112	100500	499321550	49950	49950	50000	49950	55
521	20241112	100400	496574250	50000	50000	50000	50000	1
522	20241112	100300	496524250	49950	49950	49950	49950	10
523	20241112	100200	496024750	50000	49950	50000	49950	11
524	20241112	100100	495475100	49950	49950	49950	49950	1
525	20241112	100000	495425150	49950	49950	49950	49950	5
526	20241112	095900	495175400	49900	49900	49900	49900	0
527	20241112	095800	495175400	49900	49900	49900	49900	16
528	20241112	095700	494377000	49950	49950	49950	49950	0
529	20241112	095600	494377000	49950	50000	50000	49950	2
530	20241112	095500	494277050	49900	49900	49900	49900	1
531	20241112	095400	494227150	49900	50000	50000	49900	39
532	20241112	095300	492279250	50000	49900	50000	49900	43
533	20241112	095200	490131250	49800	49800	49800	49800	11
534	20241112	095100	489583450	49750	49750	49800	49750	44
535	20241112	095000	487392950	49800	50000	50000	49800	8
536	20241112	094900	486994350	49850	50000	50000	49850	25
537	20241112	094800	485745600	49700	50000	50000	49700	58
538	20241112	094700	482861500	49700	49750	49750	49700	2
539	20241112	094600	482762050	49750	50000	50000	49750	21
540	20241112	094500	481717050	49700	49700	49700	49700	0
541	20241112	094400	481717050	49700	49700	49950	49700	121
542	20241112	094300	475690750	49900	49900	49900	49900	100
543	20241112	094200	470700750	50000	49900	50100	49900	31
544	20241112	094100	469152550	49900	49850	50000	49700	542
545	20241112	094000	442177650	50000	50000	50000	50000	8
546	20241112	093900	441777650	50100	50000	50100	49800	27
547	20241112	093800	440430750	50100	50000	50100	50000	14
548	20241112	093700	439730250	50000	49900	50000	49850	126
549	20241112	093600	433444500	49950	49950	49950	49950	178
550	20241112	093500	424553400	50100	50000	50100	50000	11
551	20241112	093400	424003300	50100	50100	50100	50100	13
552	20241112	093300	423352000	50000	50000	50000	50000	2
553	20241112	093200	423252000	50000	50100	50100	49950	95
554	20241112	093100	418502150	50100	50200	50200	50100	29
555	20241112	093000	417048650	50100	50200	50200	50100	9
556	20241112	092900	416596950	50200	50200	50200	50200	0
557	20241112	092800	416596950	50200	50200	50200	50000	60
558	20241112	092700	413586450	50300	50200	50300	50100	79
559	20241112	092600	409619750	50100	50100	50100	50100	11
560	20241112	092500	409068650	50200	50200	50200	50200	0
561	20241112	092400	409068650	50200	49950	50200	49950	26
562	20241112	092300	407767200	50000	50000	50000	49950	198
563	20241112	092200	397867250	50100	50000	50200	50000	54
564	20241112	092100	395165950	50100	50200	50200	50100	4
565	20241112	092000	394965250	49950	49950	50200	49950	52
566	20241112	091900	392360100	49950	50200	50200	49950	22
567	20241112	091800	391259650	50100	50100	50200	50000	1008
568	20241112	091700	340854050	50200	50200	50200	50100	74
569	20241112	091600	337145850	50200	50200	50200	50200	2
570	20241112	091500	337045450	50000	50000	50000	50000	19
571	20241112	091400	336095450	50000	50200	50200	50000	67
572	20241112	091300	332744450	50200	50200	50200	50200	1
573	20241112	091200	332694250	50200	50200	50200	50200	0
574	20241112	091100	332694250	50200	50300	50300	50100	466
575	20241112	091000	309295450	50400	50400	50400	50400	308
576	20241112	090900	293772250	50400	50400	50400	50400	48
577	20241112	090800	291353050	50400	50100	50400	50100	2190
578	20241112	090700	181165250	50200	50100	50300	50100	86
579	20241112	090600	176854250	50300	50400	50400	50300	132
580	20241112	090500	170213450	50300	50400	50500	50200	176
581	20241112	090400	161373550	50400	50000	50400	49750	531
582	20241112	090300	134710950	50000	49700	50100	49700	1703
583	20241112	090200	50005600	49300	49300	49300	49300	0
584	20241112	090100	50005600	49300	49300	49300	49300	0
585	20241112	090000	50005600	49300	50700	51600	49300	991