KissMeData/001460/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	183400	73436000	416500	416500	416500	416500	4
3	20231115	183300	73436000	416500	416500	416500	416500	0
4	20231115	183200	73436000	416500	416500	416500	416500	0
5	20231115	183100	73436000	416500	416500	416500	416500	0
6	20231115	183000	73436000	416500	416500	416500	416500	0
7	20231115	182900	73436000	416500	416500	416500	416500	0
8	20231115	182800	73436000	416500	416500	416500	416500	0
9	20231115	182700	73436000	416500	416500	416500	416500	0
10	20231115	182600	73436000	416500	416500	416500	416500	0
11	20231115	182500	73436000	416500	416500	416500	416500	0
12	20231115	182400	73436000	416500	416500	416500	416500	0
13	20231115	182300	73436000	416500	416500	416500	416500	0
14	20231115	182200	73436000	416500	416500	416500	416500	0
15	20231115	182100	73436000	416500	416500	416500	416500	0
16	20231115	182000	73436000	416500	416500	416500	416500	0
17	20231115	181900	73436000	416500	416500	416500	416500	0
18	20231115	181800	73436000	416500	416500	416500	416500	0
19	20231115	181700	73436000	416500	416500	416500	416500	0
20	20231115	181600	73436000	416500	416500	416500	416500	0
21	20231115	181500	73436000	416500	416500	416500	416500	0
22	20231115	181400	73436000	416500	416500	416500	416500	0
23	20231115	181300	73436000	416500	416500	416500	416500	0
24	20231115	181200	73436000	416500	416500	416500	416500	0
25	20231115	181100	73436000	416500	416500	416500	416500	0
26	20231115	181000	73436000	416500	416500	416500	416500	0
27	20231115	180900	73436000	416500	416500	416500	416500	0
28	20231115	180800	73436000	416500	416500	416500	416500	0
29	20231115	180700	73436000	416500	416500	416500	416500	0
30	20231115	180600	73436000	416500	416500	416500	416500	0
31	20231115	180500	73436000	416500	416500	416500	416500	0
32	20231115	180400	73436000	416500	416500	416500	416500	4
33	20231115	180300	73436000	416500	416500	416500	416500	0
34	20231115	180200	73436000	416500	416500	416500	416500	0
35	20231115	180100	73436000	416500	416500	416500	416500	0
36	20231115	180000	73436000	416500	416500	416500	416500	0
37	20231115	175900	73436000	416500	416500	416500	416500	0
38	20231115	175800	73436000	416500	416500	416500	416500	0
39	20231115	175700	73436000	416500	416500	416500	416500	0
40	20231115	175600	73436000	416500	416500	416500	416500	0
41	20231115	175500	73436000	416500	416500	416500	416500	0
42	20231115	175400	73436000	416500	416500	416500	416500	0
43	20231115	175300	73436000	416500	416500	416500	416500	0
44	20231115	175200	73436000	416500	416500	416500	416500	0
45	20231115	175100	73436000	416500	416500	416500	416500	0
46	20231115	175000	73436000	416500	416500	416500	416500	0
47	20231115	174900	73436000	416500	416500	416500	416500	0
48	20231115	174800	73436000	416500	416500	416500	416500	0
49	20231115	174700	73436000	416500	416500	416500	416500	0
50	20231115	174600	73436000	416500	416500	416500	416500	0
51	20231115	174500	73436000	416500	416500	416500	416500	0
52	20231115	174400	73436000	416500	416500	416500	416500	0
53	20231115	174300	73436000	416500	416500	416500	416500	0
54	20231115	174200	73436000	416500	416500	416500	416500	0
55	20231115	174100	73436000	416500	416500	416500	416500	0
56	20231115	174000	73436000	416500	416500	416500	416500	0
57	20231115	173900	73436000	416500	416500	416500	416500	0
58	20231115	173800	73436000	416500	416500	416500	416500	0
59	20231115	173700	73436000	416500	416500	416500	416500	0
60	20231115	173600	73436000	416500	416500	416500	416500	0
61	20231115	173500	73436000	416500	416500	416500	416500	0
62	20231115	173400	73436000	416500	416500	416500	416500	4
63	20231115	173300	73436000	416500	416500	416500	416500	0
64	20231115	173200	73436000	416500	416500	416500	416500	0
65	20231115	173100	73436000	416500	416500	416500	416500	0
66	20231115	173000	73436000	416500	416500	416500	416500	0
67	20231115	172900	73436000	416500	416500	416500	416500	0
68	20231115	172800	73436000	416500	416500	416500	416500	0
69	20231115	172700	73436000	416500	416500	416500	416500	0
70	20231115	172600	73436000	416500	416500	416500	416500	0
71	20231115	172500	73436000	416500	416500	416500	416500	0
72	20231115	172400	73436000	416500	416500	416500	416500	0
73	20231115	172300	73436000	416500	416500	416500	416500	0
74	20231115	172200	73436000	416500	416500	416500	416500	0
75	20231115	172100	73436000	416500	416500	416500	416500	0
76	20231115	172000	73436000	416500	416500	416500	416500	0
77	20231115	171900	73436000	416500	416500	416500	416500	0
78	20231115	171800	73436000	416500	416500	416500	416500	0
79	20231115	171700	73436000	416500	416500	416500	416500	0
80	20231115	171600	73436000	416500	416500	416500	416500	0
81	20231115	171500	73436000	416500	416500	416500	416500	0
82	20231115	171400	73436000	416500	416500	416500	416500	0
83	20231115	171300	73436000	416500	416500	416500	416500	0
84	20231115	171200	73436000	416500	416500	416500	416500	0
85	20231115	171100	73436000	416500	416500	416500	416500	0
86	20231115	171000	73436000	416500	416500	416500	416500	0
87	20231115	170900	73436000	416500	416500	416500	416500	0
88	20231115	170800	73436000	416500	416500	416500	416500	0
89	20231115	170700	73436000	416500	416500	416500	416500	0
90	20231115	170600	73436000	416500	416500	416500	416500	0
91	20231115	170500	73436000	416500	416500	416500	416500	0
92	20231115	170400	73436000	416500	416500	416500	416500	4
93	20231115	170300	73436000	416500	416500	416500	416500	0
94	20231115	170200	73436000	416500	416500	416500	416500	0
95	20231115	170100	73436000	416500	416500	416500	416500	0
96	20231115	170000	73436000	416500	416500	416500	416500	0
97	20231115	165900	73436000	416500	416500	416500	416500	0
98	20231115	165800	73436000	416500	416500	416500	416500	0
99	20231115	165700	73436000	416500	416500	416500	416500	0
100	20231115	165600	73436000	416500	416500	416500	416500	0
101	20231115	165500	73436000	416500	416500	416500	416500	0
102	20231115	165400	73436000	416500	416500	416500	416500	0
103	20231115	165300	73436000	416500	416500	416500	416500	0
104	20231115	165200	73436000	416500	416500	416500	416500	0
105	20231115	165100	73436000	416500	416500	416500	416500	0
106	20231115	165000	73436000	416500	416500	416500	416500	0
107	20231115	164900	73436000	416500	416500	416500	416500	0
108	20231115	164800	73436000	416500	416500	416500	416500	0
109	20231115	164700	73436000	416500	416500	416500	416500	0
110	20231115	164600	73436000	416500	416500	416500	416500	0
111	20231115	164500	73436000	416500	416500	416500	416500	0
112	20231115	164400	73436000	416500	416500	416500	416500	0
113	20231115	164300	73436000	416500	416500	416500	416500	0
114	20231115	164200	73436000	416500	416500	416500	416500	0
115	20231115	164100	73436000	416500	416500	416500	416500	0
116	20231115	164000	73436000	416500	416500	416500	416500	0
117	20231115	163900	73436000	416500	416500	416500	416500	0
118	20231115	163800	73436000	416500	416500	416500	416500	0
119	20231115	163700	73436000	416500	416500	416500	416500	0
120	20231115	163600	73436000	416500	416500	416500	416500	0
121	20231115	163500	73436000	416500	416500	416500	416500	0
122	20231115	163400	73436000	416500	416500	416500	416500	4
123	20231115	163300	73436000	416500	416500	416500	416500	0
124	20231115	163200	73436000	416500	416500	416500	416500	0
125	20231115	163100	73436000	416500	416500	416500	416500	0
126	20231115	163000	73436000	416500	416500	416500	416500	0
127	20231115	162900	73436000	416500	416500	416500	416500	0
128	20231115	162800	73436000	416500	416500	416500	416500	0
129	20231115	162700	73436000	416500	416500	416500	416500	0
130	20231115	162600	73436000	416500	416500	416500	416500	0
131	20231115	162500	73436000	416500	416500	416500	416500	0
132	20231115	162400	73436000	416500	416500	416500	416500	0
133	20231115	162300	73436000	416500	416500	416500	416500	0
134	20231115	162200	73436000	416500	416500	416500	416500	0
135	20231115	162100	73436000	416500	416500	416500	416500	0
136	20231115	162000	73436000	416500	416500	416500	416500	0
137	20231115	161900	73436000	416500	416500	416500	416500	0
138	20231115	161800	73436000	416500	416500	416500	416500	0
139	20231115	161700	73436000	416500	416500	416500	416500	0
140	20231115	161600	73436000	416500	416500	416500	416500	0
141	20231115	161500	73436000	416500	416500	416500	416500	0
142	20231115	161400	73436000	416500	416500	416500	416500	0
143	20231115	161300	73436000	416500	416500	416500	416500	0
144	20231115	161200	73436000	416500	416500	416500	416500	0
145	20231115	161100	73436000	416500	416500	416500	416500	0
146	20231115	161000	73436000	416500	416500	416500	416500	0
147	20231115	160900	73436000	416500	416500	416500	416500	0
148	20231115	160800	73436000	416500	416500	416500	416500	0
149	20231115	160700	73436000	416500	416500	416500	416500	0
150	20231115	160600	73436000	416500	416500	416500	416500	0
151	20231115	160500	73436000	416500	416500	416500	416500	0
152	20231115	160400	73436000	416500	416500	416500	416500	4
153	20231115	160300	73436000	416500	416500	416500	416500	0
154	20231115	160200	73436000	416500	416500	416500	416500	0
155	20231115	160100	73436000	416500	416500	416500	416500	0
156	20231115	160000	73436000	416500	416500	416500	416500	0
157	20231115	155900	73436000	416500	416500	416500	416500	0
158	20231115	155800	73436000	416500	416500	416500	416500	0
159	20231115	155700	73436000	416500	416500	416500	416500	0
160	20231115	155600	73436000	416500	416500	416500	416500	0
161	20231115	155500	73436000	416500	416500	416500	416500	0
162	20231115	155400	73436000	416500	416500	416500	416500	0
163	20231115	155300	73436000	416500	416500	416500	416500	0
164	20231115	155200	73436000	416500	416500	416500	416500	0
165	20231115	155100	73436000	416500	416500	416500	416500	0
166	20231115	155000	73436000	416500	416500	416500	416500	0
167	20231115	154900	73436000	416500	416500	416500	416500	0
168	20231115	154800	73436000	416500	416500	416500	416500	0
169	20231115	154700	73436000	416500	416500	416500	416500	0
170	20231115	154600	73436000	416500	416500	416500	416500	0
171	20231115	154500	73436000	416500	416500	416500	416500	0
172	20231115	154400	73436000	416500	416500	416500	416500	0
173	20231115	154300	73436000	416500	416500	416500	416500	0
174	20231115	154200	73436000	416500	416500	416500	416500	0
175	20231115	154100	73436000	416500	416500	416500	416500	0
176	20231115	154000	73436000	416500	416500	416500	416500	0
177	20231115	153900	73436000	416500	416500	416500	416500	0
178	20231115	153800	73436000	416500	416500	416500	416500	0
179	20231115	153700	73436000	416500	416500	416500	416500	0
180	20231115	153600	73436000	416500	416500	416500	416500	0
181	20231115	153500	73436000	416500	416500	416500	416500	0
182	20231115	153400	73436000	416500	416500	416500	416500	4
183	20231115	153300	73436000	416500	416500	416500	416500	0
184	20231115	153200	73436000	416500	416500	416500	416500	0
185	20231115	153100	73436000	416500	416500	416500	416500	0
186	20231115	153000	73436000	416500	416500	416500	416500	4
187	20231115	152900	71770000	416500	416500	416500	416500	0
188	20231115	152800	71770000	416500	416500	416500	416500	0
189	20231115	152700	71770000	416500	416500	416500	416500	0
190	20231115	152600	71770000	416500	416500	416500	416500	0
191	20231115	152500	71770000	416500	416500	416500	416500	0
192	20231115	152400	71770000	416500	416500	416500	416500	0
193	20231115	152300	71770000	416500	416500	416500	416500	0
194	20231115	152200	71770000	416500	416500	416500	416500	0
195	20231115	152100	71770000	416500	416500	416500	416500	0
196	20231115	152000	71770000	416500	416500	416500	416500	0
197	20231115	151900	71770000	416500	416500	416500	416500	0
198	20231115	151800	71770000	416500	416500	416500	416500	0
199	20231115	151700	71770000	416500	416500	416500	416500	0
200	20231115	151600	71770000	416500	416500	416500	416500	0
201	20231115	151500	71770000	416500	416500	416500	416500	0
202	20231115	151400	71770000	416500	416500	416500	416500	0
203	20231115	151300	71770000	416500	416500	416500	416500	0
204	20231115	151200	71770000	416500	416500	416500	416500	0
205	20231115	151100	71770000	416500	416500	416500	416500	0
206	20231115	151000	71770000	416500	416500	416500	416500	0
207	20231115	150900	71770000	416500	416500	416500	416500	0
208	20231115	150800	71770000	416500	416500	416500	416500	0
209	20231115	150700	71770000	416500	416500	416500	416500	0
210	20231115	150600	71770000	416500	416500	416500	416500	0
211	20231115	150500	71770000	416500	416500	416500	416500	0
212	20231115	150400	71770000	416500	416500	416500	416500	0
213	20231115	150300	71770000	416500	416500	416500	416500	0
214	20231115	150200	71770000	416500	416500	416500	416500	0
215	20231115	150100	71770000	416500	416500	416500	416500	0
216	20231115	150000	71770000	416500	416500	416500	416500	1
217	20231115	145900	71353500	411500	411500	411500	411500	0
218	20231115	145800	71353500	411500	411500	411500	411500	0
219	20231115	145700	71353500	411500	411500	411500	411500	0
220	20231115	145600	71353500	411500	411500	411500	411500	0
221	20231115	145500	71353500	411500	411500	411500	411500	0
222	20231115	145400	71353500	411500	411500	411500	411500	0
223	20231115	145300	71353500	411500	411500	411500	411500	0
224	20231115	145200	71353500	411500	411500	411500	411500	0
225	20231115	145100	71353500	411500	411500	411500	411500	0
226	20231115	145000	71353500	411500	411500	411500	411500	0
227	20231115	144900	71353500	411500	411500	411500	411500	0
228	20231115	144800	71353500	411500	411500	411500	411500	0
229	20231115	144700	71353500	411500	411500	411500	411500	0
230	20231115	144600	71353500	411500	411500	411500	411500	0
231	20231115	144500	71353500	411500	411500	411500	411500	0
232	20231115	144400	71353500	411500	411500	411500	411500	0
233	20231115	144300	71353500	411500	411500	411500	411500	0
234	20231115	144200	71353500	411500	411500	411500	411500	0
235	20231115	144100	71353500	411500	411500	411500	411500	0
236	20231115	144000	71353500	411500	411500	411500	411500	0
237	20231115	143900	71353500	411500	411500	411500	411500	0
238	20231115	143800	71353500	411500	411500	411500	411500	0
239	20231115	143700	71353500	411500	411500	411500	411500	0
240	20231115	143600	71353500	411500	411500	411500	411500	0
241	20231115	143500	71353500	411500	411500	411500	411500	0
242	20231115	143400	71353500	411500	411500	411500	411500	0
243	20231115	143300	71353500	411500	411500	411500	411500	0
244	20231115	143200	71353500	411500	411500	411500	411500	0
245	20231115	143100	71353500	411500	411500	411500	411500	0
246	20231115	143000	71353500	411500	411500	411500	411500	0
247	20231115	142900	71353500	411500	411500	411500	411500	0
248	20231115	142800	71353500	411500	411500	411500	411500	0
249	20231115	142700	71353500	411500	411500	411500	411500	0
250	20231115	142600	71353500	411500	411500	411500	411500	0
251	20231115	142500	71353500	411500	411500	411500	411500	0
252	20231115	142400	71353500	411500	411500	411500	411500	0
253	20231115	142300	71353500	411500	411500	411500	411500	0
254	20231115	142200	71353500	411500	411500	411500	411500	0
255	20231115	142100	71353500	411500	411500	411500	411500	0
256	20231115	142000	71353500	411500	411500	411500	411500	0
257	20231115	141900	71353500	411500	411500	411500	411500	0
258	20231115	141800	71353500	411500	411500	411500	411500	0
259	20231115	141700	71353500	411500	411500	411500	411500	0
260	20231115	141600	71353500	411500	411500	411500	411500	0
261	20231115	141500	71353500	411500	411500	411500	411500	0
262	20231115	141400	71353500	411500	411500	411500	411500	0
263	20231115	141300	71353500	411500	411500	411500	411500	0
264	20231115	141200	71353500	411500	411500	411500	411500	0
265	20231115	141100	71353500	411500	411500	411500	411500	0
266	20231115	141000	71353500	411500	411500	411500	411500	0
267	20231115	140900	71353500	411500	411500	411500	411500	0
268	20231115	140800	71353500	411500	411500	411500	411500	0
269	20231115	140700	71353500	411500	411500	411500	411500	0
270	20231115	140600	71353500	411500	411500	411500	411500	0
271	20231115	140500	71353500	411500	411500	411500	411500	0
272	20231115	140400	71353500	411500	411500	411500	411500	0
273	20231115	140300	71353500	411500	411500	411500	411500	0
274	20231115	140200	71353500	411500	411500	411500	411500	0
275	20231115	140100	71353500	411500	411500	411500	411500	0
276	20231115	140000	71353500	411500	411500	411500	411500	0
277	20231115	135900	71353500	411500	411500	411500	411500	0
278	20231115	135800	71353500	411500	411500	411500	411500	0
279	20231115	135700	71353500	411500	411500	411500	411500	0
280	20231115	135600	71353500	411500	411500	411500	411500	0
281	20231115	135500	71353500	411500	411500	411500	411500	0
282	20231115	135400	71353500	411500	411500	411500	411500	0
283	20231115	135300	71353500	411500	411500	411500	411500	0
284	20231115	135200	71353500	411500	411500	411500	411500	0
285	20231115	135100	71353500	411500	411500	411500	411500	0
286	20231115	135000	71353500	411500	411500	411500	411500	1
287	20231115	134900	70942000	408500	408500	408500	408500	0
288	20231115	134800	70942000	408500	408500	408500	408500	0
289	20231115	134700	70942000	408500	408500	408500	408500	0
290	20231115	134600	70942000	408500	408500	408500	408500	0
291	20231115	134500	70942000	408500	408500	408500	408500	0
292	20231115	134400	70942000	408500	408500	408500	408500	0
293	20231115	134300	70942000	408500	408500	408500	408500	0
294	20231115	134200	70942000	408500	408500	408500	408500	0
295	20231115	134100	70942000	408500	408500	408500	408500	0
296	20231115	134000	70942000	408500	408500	408500	408500	0
297	20231115	133900	70942000	408500	408500	408500	408500	0
298	20231115	133800	70942000	408500	408500	408500	408500	0
299	20231115	133700	70942000	408500	408500	408500	408500	0
300	20231115	133600	70942000	408500	408500	408500	408500	0
301	20231115	133500	70942000	408500	408500	408500	408500	0
302	20231115	133400	70942000	408500	408500	408500	408500	0
303	20231115	133300	70942000	408500	408500	408500	408500	0
304	20231115	133200	70942000	408500	408500	408500	408500	0
305	20231115	133100	70942000	408500	408500	408500	408500	0
306	20231115	133000	70942000	408500	408500	408500	408500	0
307	20231115	132900	70942000	408500	408500	408500	408500	0
308	20231115	132800	70942000	408500	408500	408500	408500	0
309	20231115	132700	70942000	408500	408500	408500	408500	0
310	20231115	132600	70942000	408500	408500	408500	408500	0
311	20231115	132500	70942000	408500	408500	408500	408500	0
312	20231115	132400	70942000	408500	408500	408500	408500	0
313	20231115	132300	70942000	408500	408500	408500	408500	0
314	20231115	132200	70942000	408500	408500	408500	408500	0
315	20231115	132100	70942000	408500	408500	408500	408500	0
316	20231115	132000	70942000	408500	408500	408500	408500	0
317	20231115	131900	70942000	408500	408500	408500	408500	0
318	20231115	131800	70942000	408500	408500	408500	408500	0
319	20231115	131700	70942000	408500	408500	408500	408500	0
320	20231115	131600	70942000	408500	408500	408500	408500	0
321	20231115	131500	70942000	408500	408500	408500	408500	0
322	20231115	131400	70942000	408500	408500	408500	408500	0
323	20231115	131300	70942000	408500	408500	408500	408500	0
324	20231115	131200	70942000	408500	408500	408500	408500	0
325	20231115	131100	70942000	408500	408500	408500	408500	0
326	20231115	131000	70942000	408500	409500	409500	408500	3
327	20231115	130900	69715500	409500	409500	409500	409500	0
328	20231115	130800	69715500	409500	409500	409500	409500	0
329	20231115	130700	69715500	409500	409500	409500	409500	0
330	20231115	130600	69715500	409500	409500	409500	409500	0
331	20231115	130500	69715500	409500	409500	409500	409500	0
332	20231115	130400	69715500	409500	409500	409500	409500	0
333	20231115	130300	69715500	409500	409500	409500	409500	0
334	20231115	130200	69715500	409500	409500	409500	409500	0
335	20231115	130100	69715500	409500	409500	409500	409500	0
336	20231115	130000	69715500	409500	409500	409500	409500	1
337	20231115	125900	69306000	411500	411500	411500	411500	0
338	20231115	125800	69306000	411500	411500	411500	411500	0
339	20231115	125700	69306000	411500	411500	411500	411500	0
340	20231115	125600	69306000	411500	411500	411500	411500	1
341	20231115	125500	68894500	411500	411500	411500	411500	0
342	20231115	125400	68894500	411500	411500	411500	411500	0
343	20231115	125300	68894500	411500	411500	411500	411500	0
344	20231115	125200	68894500	411500	411500	411500	411500	0
345	20231115	125100	68894500	411500	411500	411500	411500	0
346	20231115	125000	68894500	411500	411500	411500	411500	0
347	20231115	124900	68894500	411500	411500	411500	411500	0
348	20231115	124800	68894500	411500	411500	411500	411500	0
349	20231115	124700	68894500	411500	411500	411500	411500	0
350	20231115	124600	68894500	411500	411500	411500	411500	0
351	20231115	124500	68894500	411500	411500	411500	411500	0
352	20231115	124400	68894500	411500	411500	411500	411500	0
353	20231115	124300	68894500	411500	411500	411500	411500	0
354	20231115	124200	68894500	411500	411500	411500	411500	0
355	20231115	124100	68894500	411500	411500	411500	411500	0
356	20231115	124000	68894500	411500	411500	411500	411500	0
357	20231115	123900	68894500	411500	411500	411500	411500	0
358	20231115	123800	68894500	411500	411500	411500	411500	0
359	20231115	123700	68894500	411500	411500	411500	411500	0
360	20231115	123600	68894500	411500	411500	411500	411500	0
361	20231115	123500	68894500	411500	411500	411500	411500	0
362	20231115	123400	68894500	411500	411500	411500	411500	0
363	20231115	123300	68894500	411500	411500	411500	411500	0
364	20231115	123200	68894500	411500	411500	411500	411500	0
365	20231115	123100	68894500	411500	411500	411500	411500	0
366	20231115	123000	68894500	411500	411500	411500	411500	0
367	20231115	122900	68894500	411500	411500	411500	411500	0
368	20231115	122800	68894500	411500	411500	411500	411500	0
369	20231115	122700	68894500	411500	411500	411500	411500	0
370	20231115	122600	68894500	411500	411500	411500	411500	0
371	20231115	122500	68894500	411500	411500	411500	411500	2
372	20231115	122400	68071500	411500	411500	411500	411500	0
373	20231115	122300	68071500	411500	411500	411500	411500	0
374	20231115	122200	68071500	411500	411500	411500	411500	0
375	20231115	122100	68071500	411500	411500	411500	411500	40
376	20231115	122000	51611500	410000	410000	410000	410000	0
377	20231115	121900	51611500	410000	410000	410000	410000	0
378	20231115	121800	51611500	410000	410000	410000	410000	0
379	20231115	121700	51611500	410000	410000	410000	410000	0
380	20231115	121600	51611500	410000	410000	410000	410000	0
381	20231115	121500	51611500	410000	410000	410000	410000	0
382	20231115	121400	51611500	410000	410000	410000	410000	1
383	20231115	121300	51201500	411500	411500	411500	411500	0
384	20231115	121200	51201500	411500	411500	411500	411500	0
385	20231115	121100	51201500	411500	412000	412000	411500	3
386	20231115	121000	49966000	412000	412000	412000	412000	1
387	20231115	120900	49554000	411500	411500	411500	411500	0
388	20231115	120800	49554000	411500	411500	411500	411500	0
389	20231115	120700	49554000	411500	411500	411500	411500	0
390	20231115	120600	49554000	411500	411500	411500	411500	0
391	20231115	120500	49554000	411500	411500	411500	411500	0
392	20231115	120400	49554000	411500	411500	411500	411500	0
393	20231115	120300	49554000	411500	411500	411500	411500	0
394	20231115	120200	49554000	411500	411500	411500	411500	0
395	20231115	120100	49554000	411500	411500	411500	411500	0
396	20231115	120000	49554000	411500	411500	411500	411500	0
397	20231115	115900	49554000	411500	411500	411500	411500	0
398	20231115	115800	49554000	411500	411500	411500	411500	0
399	20231115	115700	49554000	411500	411500	411500	411500	0
400	20231115	115600	49554000	411500	411500	411500	411500	0
401	20231115	115500	49554000	411500	411500	411500	411500	1
402	20231115	115400	49142500	420000	420000	420000	420000	0
403	20231115	115300	49142500	420000	420000	420000	420000	0
404	20231115	115200	49142500	420000	420000	420000	420000	0
405	20231115	115100	49142500	420000	420000	420000	420000	0
406	20231115	115000	49142500	420000	420000	420000	420000	0
407	20231115	114900	49142500	420000	420000	420000	420000	0
408	20231115	114800	49142500	420000	420000	420000	420000	0
409	20231115	114700	49142500	420000	420000	420000	420000	0
410	20231115	114600	49142500	420000	420000	420000	420000	0
411	20231115	114500	49142500	420000	420000	420000	420000	0
412	20231115	114400	49142500	420000	420000	420000	420000	0
413	20231115	114300	49142500	420000	420000	420000	420000	0
414	20231115	114200	49142500	420000	420000	420000	420000	0
415	20231115	114100	49142500	420000	420000	420000	420000	0
416	20231115	114000	49142500	420000	420000	420000	420000	0
417	20231115	113900	49142500	420000	420000	420000	420000	1
418	20231115	113800	48722500	420000	420000	420000	420000	0
419	20231115	113700	48722500	420000	420000	420000	420000	5
420	20231115	113600	46622500	420000	420000	420000	420000	7
421	20231115	113500	43682500	420000	420000	420000	420000	0
422	20231115	113400	43682500	420000	420000	420000	420000	0
423	20231115	113300	43682500	420000	420000	420000	420000	0
424	20231115	113200	43682500	420000	420000	420000	420000	0
425	20231115	113100	43682500	420000	420000	420000	420000	0
426	20231115	113000	43682500	420000	420000	420000	420000	0
427	20231115	112900	43682500	420000	416000	420000	416000	14
428	20231115	112800	37814500	416000	416000	416000	416000	0
429	20231115	112700	37814500	416000	416000	416000	416000	0
430	20231115	112600	37814500	416000	416000	416000	416000	0
431	20231115	112500	37814500	416000	416000	416000	416000	0
432	20231115	112400	37814500	416000	416000	416000	416000	0
433	20231115	112300	37814500	416000	416000	416000	416000	0
434	20231115	112200	37814500	416000	416000	416000	416000	0
435	20231115	112100	37814500	416000	416000	416000	416000	0
436	20231115	112000	37814500	416000	416000	416000	416000	0
437	20231115	111900	37814500	416000	414500	416000	414500	86
438	20231115	111800	2043500	414000	414000	414000	414000	0
439	20231115	111700	2043500	414000	414000	414000	414000	0
440	20231115	111600	2043500	414000	414000	414000	414000	1
441	20231115	111500	1629500	404500	404500	404500	404500	0
442	20231115	111400	1629500	404500	404500	404500	404500	0
443	20231115	111300	1629500	404500	404500	404500	404500	0
444	20231115	111200	1629500	404500	404500	404500	404500	0
445	20231115	111100	1629500	404500	404500	404500	404500	0
446	20231115	111000	1629500	404500	404500	404500	404500	0
447	20231115	110900	1629500	404500	404500	404500	404500	0
448	20231115	110800	1629500	404500	404500	404500	404500	0
449	20231115	110700	1629500	404500	404500	404500	404500	0
450	20231115	110600	1629500	404500	404500	404500	404500	0
451	20231115	110500	1629500	404500	404500	404500	404500	0
452	20231115	110400	1629500	404500	404500	404500	404500	0
453	20231115	110300	1629500	404500	404500	404500	404500	0
454	20231115	110200	1629500	404500	404500	404500	404500	0
455	20231115	110100	1629500	404500	404500	404500	404500	0
456	20231115	110000	1629500	404500	404500	404500	404500	0
457	20231115	105900	1629500	404500	404500	404500	404500	0
458	20231115	105800	1629500	404500	404500	404500	404500	0
459	20231115	105700	1629500	404500	404500	404500	404500	0
460	20231115	105600	1629500	404500	404500	404500	404500	0
461	20231115	105500	1629500	404500	404500	404500	404500	0
462	20231115	105400	1629500	404500	404500	404500	404500	0
463	20231115	105300	1629500	404500	404500	404500	404500	0
464	20231115	105200	1629500	404500	404500	404500	404500	0
465	20231115	105100	1629500	404500	404500	404500	404500	0
466	20231115	105000	1629500	404500	404500	404500	404500	0
467	20231115	104900	1629500	404500	404500	404500	404500	0
468	20231115	104800	1629500	404500	404500	404500	404500	0
469	20231115	104700	1629500	404500	404500	404500	404500	0
470	20231115	104600	1629500	404500	404500	404500	404500	0
471	20231115	104500	1629500	404500	404500	404500	404500	0
472	20231115	104400	1629500	404500	404500	404500	404500	0
473	20231115	104300	1629500	404500	404500	404500	404500	0
474	20231115	104200	1629500	404500	404500	404500	404500	0
475	20231115	104100	1629500	404500	404500	404500	404500	0
476	20231115	104000	1629500	404500	404500	404500	404500	1
477	20231115	103900	1225000	404500	404500	404500	404500	0
478	20231115	103800	1225000	404500	404500	404500	404500	0
479	20231115	103700	1225000	404500	404500	404500	404500	0
480	20231115	103600	1225000	404500	404500	404500	404500	0
481	20231115	103500	1225000	404500	404500	404500	404500	0
482	20231115	103400	1225000	404500	404500	404500	404500	2
483	20231115	103300	416000	416000	416000	416000	416000	0
484	20231115	103200	416000	416000	416000	416000	416000	0
485	20231115	103100	416000	416000	416000	416000	416000	0
486	20231115	103000	416000	416000	416000	416000	416000	0
487	20231115	102900	416000	416000	416000	416000	416000	0
488	20231115	102800	416000	416000	416000	416000	416000	0
489	20231115	102700	416000	416000	416000	416000	416000	0
490	20231115	102600	416000	416000	416000	416000	416000	0
491	20231115	102500	416000	416000	416000	416000	416000	0
492	20231115	102400	416000	416000	416000	416000	416000	0
493	20231115	102300	416000	416000	416000	416000	416000	0
494	20231115	102200	416000	416000	416000	416000	416000	0
495	20231115	102100	416000	416000	416000	416000	416000	0
496	20231115	102000	416000	416000	416000	416000	416000	0
497	20231115	101900	416000	416000	416000	416000	416000	0
498	20231115	101800	416000	416000	416000	416000	416000	0
499	20231115	101700	416000	416000	416000	416000	416000	0
500	20231115	101600	416000	416000	416000	416000	416000	0
501	20231115	101500	416000	416000	416000	416000	416000	0
502	20231115	101400	416000	416000	416000	416000	416000	0
503	20231115	101300	416000	416000	416000	416000	416000	0
504	20231115	101200	416000	416000	416000	416000	416000	0
505	20231115	101100	416000	416000	416000	416000	416000	0
506	20231115	101000	416000	416000	416000	416000	416000	0
507	20231115	100900	416000	416000	416000	416000	416000	0
508	20231115	100800	416000	416000	416000	416000	416000	0
509	20231115	100700	416000	416000	416000	416000	416000	0
510	20231115	100600	416000	416000	416000	416000	416000	0
511	20231115	100500	416000	416000	416000	416000	416000	0
512	20231115	100400	416000	416000	416000	416000	416000	0
513	20231115	100300	416000	416000	416000	416000	416000	0
514	20231115	100200	416000	416000	416000	416000	416000	1
515	20231115	100100	0	405500	405500	405500	405500	0
516	20231115	100000	0	405500	405500	405500	405500	0
517	20231115	095900	0	405500	405500	405500	405500	0
518	20231115	095800	0	405500	405500	405500	405500	0
519	20231115	095700	0	405500	405500	405500	405500	0
520	20231115	095600	0	405500	405500	405500	405500	0
521	20231115	095500	0	405500	405500	405500	405500	0
522	20231115	095400	0	405500	405500	405500	405500	0
523	20231115	095300	0	405500	405500	405500	405500	0
524	20231115	095200	0	405500	405500	405500	405500	0
525	20231115	095100	0	405500	405500	405500	405500	0
526	20231115	095000	0	405500	405500	405500	405500	0
527	20231115	094900	0	405500	405500	405500	405500	0
528	20231115	094800	0	405500	405500	405500	405500	0
529	20231115	094700	0	405500	405500	405500	405500	0
530	20231115	094600	0	405500	405500	405500	405500	0
531	20231115	094500	0	405500	405500	405500	405500	0
532	20231115	094400	0	405500	405500	405500	405500	0
533	20231115	094300	0	405500	405500	405500	405500	0
534	20231115	094200	0	405500	405500	405500	405500	0
535	20231115	094100	0	405500	405500	405500	405500	0
536	20231115	094000	0	405500	405500	405500	405500	0
537	20231115	093900	0	405500	405500	405500	405500	0
538	20231115	093800	0	405500	405500	405500	405500	0
539	20231115	093700	0	405500	405500	405500	405500	0
540	20231115	093600	0	405500	405500	405500	405500	0
541	20231115	093500	0	405500	405500	405500	405500	0
542	20231115	093400	0	405500	405500	405500	405500	0
543	20231115	093300	0	405500	405500	405500	405500	0
544	20231115	093200	0	405500	405500	405500	405500	0
545	20231115	093100	0	405500	405500	405500	405500	0
546	20231115	093000	0	405500	405500	405500	405500	0
547	20231115	092900	0	405500	405500	405500	405500	0
548	20231115	092800	0	405500	405500	405500	405500	0
549	20231115	092700	0	405500	405500	405500	405500	0
550	20231115	092600	0	405500	405500	405500	405500	0
551	20231115	092500	0	405500	405500	405500	405500	0
552	20231115	092400	0	405500	405500	405500	405500	0
553	20231115	092300	0	405500	405500	405500	405500	0
554	20231115	092200	0	405500	405500	405500	405500	0
555	20231115	092100	0	405500	405500	405500	405500	0
556	20231115	092000	0	405500	405500	405500	405500	0
557	20231115	091900	0	405500	405500	405500	405500	0
558	20231115	091800	0	405500	405500	405500	405500	0
559	20231115	091700	0	405500	405500	405500	405500	0
560	20231115	091600	0	405500	405500	405500	405500	0
561	20231115	091500	0	405500	405500	405500	405500	0
562	20231115	091400	0	405500	405500	405500	405500	0
563	20231115	091300	0	405500	405500	405500	405500	0
564	20231115	091200	0	405500	405500	405500	405500	0
565	20231115	091100	0	405500	405500	405500	405500	0
566	20231115	091000	0	405500	405500	405500	405500	0
567	20231115	090900	0	405500	405500	405500	405500	0
568	20231115	090800	0	405500	405500	405500	405500	0
569	20231115	090700	0	405500	405500	405500	405500	0
570	20231115	090600	0	405500	405500	405500	405500	0
571	20231115	090500	0	405500	405500	405500	405500	0
572	20231115	090400	0	405500	405500	405500	405500	0
573	20231115	090300	0	405500	405500	405500	405500	0
574	20231115	090200	0	405500	405500	405500	405500	0
575	20231115	090100	0	405500	405500	405500	405500	0
576	20231115	090000	0	405500	405500	405500	405500	0