KissMeData/001460/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	183400	39036550	29550	29550	29550	29550	32
3	20241115	183300	39036550	29550	29550	29550	29550	0
4	20241115	183200	39036550	29550	29550	29550	29550	0
5	20241115	183100	39036550	29550	29550	29550	29550	0
6	20241115	183000	39036550	29550	29550	29550	29550	0
7	20241115	182900	39036550	29550	29550	29550	29550	0
8	20241115	182800	39036550	29550	29550	29550	29550	0
9	20241115	182700	39036550	29550	29550	29550	29550	0
10	20241115	182600	39036550	29550	29550	29550	29550	0
11	20241115	182500	39036550	29550	29550	29550	29550	0
12	20241115	182400	39036550	29550	29550	29550	29550	0
13	20241115	182300	39036550	29550	29550	29550	29550	0
14	20241115	182200	39036550	29550	29550	29550	29550	0
15	20241115	182100	39036550	29550	29550	29550	29550	0
16	20241115	182000	39036550	29550	29550	29550	29550	0
17	20241115	181900	39036550	29550	29550	29550	29550	0
18	20241115	181800	39036550	29550	29550	29550	29550	0
19	20241115	181700	39036550	29550	29550	29550	29550	0
20	20241115	181600	39036550	29550	29550	29550	29550	0
21	20241115	181500	39036550	29550	29550	29550	29550	0
22	20241115	181400	39036550	29550	29550	29550	29550	0
23	20241115	181300	39036550	29550	29550	29550	29550	0
24	20241115	181200	39036550	29550	29550	29550	29550	0
25	20241115	181100	39036550	29550	29550	29550	29550	0
26	20241115	181000	39036550	29550	29550	29550	29550	0
27	20241115	180900	39036550	29550	29550	29550	29550	0
28	20241115	180800	39036550	29550	29550	29550	29550	0
29	20241115	180700	39036550	29550	29550	29550	29550	0
30	20241115	180600	39036550	29550	29550	29550	29550	0
31	20241115	180500	39036550	29550	29550	29550	29550	0
32	20241115	180400	39036550	29550	29550	29550	29550	32
33	20241115	180300	39036550	29550	29550	29550	29550	0
34	20241115	180200	39036550	29550	29550	29550	29550	0
35	20241115	180100	39036550	29550	29550	29550	29550	0
36	20241115	180000	39036550	29550	29550	29550	29550	0
37	20241115	175900	39036550	29550	29550	29550	29550	0
38	20241115	175800	39036550	29550	29550	29550	29550	0
39	20241115	175700	39036550	29550	29550	29550	29550	0
40	20241115	175600	39036550	29550	29550	29550	29550	0
41	20241115	175500	39036550	29550	29550	29550	29550	0
42	20241115	175400	39036550	29550	29550	29550	29550	0
43	20241115	175300	39036550	29550	29550	29550	29550	0
44	20241115	175200	39036550	29550	29550	29550	29550	0
45	20241115	175100	39036550	29550	29550	29550	29550	0
46	20241115	175000	39036550	29550	29550	29550	29550	0
47	20241115	174900	39036550	29550	29550	29550	29550	0
48	20241115	174800	39036550	29550	29550	29550	29550	0
49	20241115	174700	39036550	29550	29550	29550	29550	0
50	20241115	174600	39036550	29550	29550	29550	29550	0
51	20241115	174500	39036550	29550	29550	29550	29550	0
52	20241115	174400	39036550	29550	29550	29550	29550	0
53	20241115	174300	39036550	29550	29550	29550	29550	0
54	20241115	174200	39036550	29550	29550	29550	29550	0
55	20241115	174100	39036550	29550	29550	29550	29550	0
56	20241115	174000	39036550	29550	29550	29550	29550	0
57	20241115	173900	39036550	29550	29550	29550	29550	0
58	20241115	173800	39036550	29550	29550	29550	29550	0
59	20241115	173700	39036550	29550	29550	29550	29550	0
60	20241115	173600	39036550	29550	29550	29550	29550	0
61	20241115	173500	39036550	29550	29550	29550	29550	0
62	20241115	173400	39036550	29550	29550	29550	29550	32
63	20241115	173300	39036550	29550	29550	29550	29550	0
64	20241115	173200	39036550	29550	29550	29550	29550	0
65	20241115	173100	39036550	29550	29550	29550	29550	0
66	20241115	173000	39036550	29550	29550	29550	29550	0
67	20241115	172900	39036550	29550	29550	29550	29550	0
68	20241115	172800	39036550	29550	29550	29550	29550	0
69	20241115	172700	39036550	29550	29550	29550	29550	0
70	20241115	172600	39036550	29550	29550	29550	29550	0
71	20241115	172500	39036550	29550	29550	29550	29550	0
72	20241115	172400	39036550	29550	29550	29550	29550	0
73	20241115	172300	39036550	29550	29550	29550	29550	0
74	20241115	172200	39036550	29550	29550	29550	29550	0
75	20241115	172100	39036550	29550	29550	29550	29550	0
76	20241115	172000	39036550	29550	29550	29550	29550	0
77	20241115	171900	39036550	29550	29550	29550	29550	0
78	20241115	171800	39036550	29550	29550	29550	29550	0
79	20241115	171700	39036550	29550	29550	29550	29550	0
80	20241115	171600	39036550	29550	29550	29550	29550	0
81	20241115	171500	39036550	29550	29550	29550	29550	0
82	20241115	171400	39036550	29550	29550	29550	29550	0
83	20241115	171300	39036550	29550	29550	29550	29550	0
84	20241115	171200	39036550	29550	29550	29550	29550	0
85	20241115	171100	39036550	29550	29550	29550	29550	0
86	20241115	171000	39036550	29550	29550	29550	29550	0
87	20241115	170900	39036550	29550	29550	29550	29550	0
88	20241115	170800	39036550	29550	29550	29550	29550	0
89	20241115	170700	39036550	29550	29550	29550	29550	0
90	20241115	170600	39036550	29550	29550	29550	29550	0
91	20241115	170500	39036550	29550	29550	29550	29550	0
92	20241115	170400	39036550	29550	29550	29550	29550	32
93	20241115	170300	39036550	29550	29550	29550	29550	0
94	20241115	170200	39036550	29550	29550	29550	29550	0
95	20241115	170100	39036550	29550	29550	29550	29550	0
96	20241115	170000	39036550	29550	29550	29550	29550	0
97	20241115	165900	39036550	29550	29550	29550	29550	0
98	20241115	165800	39036550	29550	29550	29550	29550	0
99	20241115	165700	39036550	29550	29550	29550	29550	0
100	20241115	165600	39036550	29550	29550	29550	29550	0
101	20241115	165500	39036550	29550	29550	29550	29550	0
102	20241115	165400	39036550	29550	29550	29550	29550	0
103	20241115	165300	39036550	29550	29550	29550	29550	0
104	20241115	165200	39036550	29550	29550	29550	29550	0
105	20241115	165100	39036550	29550	29550	29550	29550	0
106	20241115	165000	39036550	29550	29550	29550	29550	0
107	20241115	164900	39036550	29550	29550	29550	29550	0
108	20241115	164800	39036550	29550	29550	29550	29550	0
109	20241115	164700	39036550	29550	29550	29550	29550	0
110	20241115	164600	39036550	29550	29550	29550	29550	0
111	20241115	164500	39036550	29550	29550	29550	29550	0
112	20241115	164400	39036550	29550	29550	29550	29550	0
113	20241115	164300	39036550	29550	29550	29550	29550	0
114	20241115	164200	39036550	29550	29550	29550	29550	0
115	20241115	164100	39036550	29550	29550	29550	29550	0
116	20241115	164000	39036550	29550	29550	29550	29550	0
117	20241115	163900	39036550	29550	29550	29550	29550	0
118	20241115	163800	39036550	29550	29550	29550	29550	0
119	20241115	163700	39036550	29550	29550	29550	29550	0
120	20241115	163600	39036550	29550	29550	29550	29550	0
121	20241115	163500	39036550	29550	29550	29550	29550	0
122	20241115	163400	39036550	29550	29550	29550	29550	32
123	20241115	163300	39036550	29550	29550	29550	29550	0
124	20241115	163200	39036550	29550	29550	29550	29550	0
125	20241115	163100	39036550	29550	29550	29550	29550	0
126	20241115	163000	39036550	29550	29550	29550	29550	0
127	20241115	162900	39036550	29550	29550	29550	29550	0
128	20241115	162800	39036550	29550	29550	29550	29550	0
129	20241115	162700	39036550	29550	29550	29550	29550	0
130	20241115	162600	39036550	29550	29550	29550	29550	0
131	20241115	162500	39036550	29550	29550	29550	29550	0
132	20241115	162400	39036550	29550	29550	29550	29550	0
133	20241115	162300	39036550	29550	29550	29550	29550	0
134	20241115	162200	39036550	29550	29550	29550	29550	0
135	20241115	162100	39036550	29550	29550	29550	29550	0
136	20241115	162000	39036550	29550	29550	29550	29550	0
137	20241115	161900	39036550	29550	29550	29550	29550	0
138	20241115	161800	39036550	29550	29550	29550	29550	0
139	20241115	161700	39036550	29550	29550	29550	29550	0
140	20241115	161600	39036550	29550	29550	29550	29550	0
141	20241115	161500	39036550	29550	29550	29550	29550	0
142	20241115	161400	39036550	29550	29550	29550	29550	0
143	20241115	161300	39036550	29550	29550	29550	29550	0
144	20241115	161200	39036550	29550	29550	29550	29550	0
145	20241115	161100	39036550	29550	29550	29550	29550	0
146	20241115	161000	39036550	29550	29550	29550	29550	0
147	20241115	160900	39036550	29550	29550	29550	29550	0
148	20241115	160800	39036550	29550	29550	29550	29550	0
149	20241115	160700	39036550	29550	29550	29550	29550	0
150	20241115	160600	39036550	29550	29550	29550	29550	0
151	20241115	160500	39036550	29550	29550	29550	29550	0
152	20241115	160400	39036550	29550	29550	29550	29550	32
153	20241115	160300	39036550	29550	29550	29550	29550	0
154	20241115	160200	39036550	29550	29550	29550	29550	0
155	20241115	160100	39036550	29550	29550	29550	29550	0
156	20241115	160000	39036550	29550	29550	29550	29550	0
157	20241115	155900	39036550	29550	29550	29550	29550	0
158	20241115	155800	39036550	29550	29550	29550	29550	0
159	20241115	155700	39036550	29550	29550	29550	29550	0
160	20241115	155600	39036550	29550	29550	29550	29550	0
161	20241115	155500	39036550	29550	29550	29550	29550	0
162	20241115	155400	39036550	29550	29550	29550	29550	0
163	20241115	155300	39036550	29550	29550	29550	29550	0
164	20241115	155200	39036550	29550	29550	29550	29550	0
165	20241115	155100	39036550	29550	29550	29550	29550	0
166	20241115	155000	39036550	29550	29550	29550	29550	0
167	20241115	154900	39036550	29550	29550	29550	29550	0
168	20241115	154800	39036550	29550	29550	29550	29550	0
169	20241115	154700	39036550	29550	29550	29550	29550	0
170	20241115	154600	39036550	29550	29550	29550	29550	0
171	20241115	154500	39036550	29550	29550	29550	29550	0
172	20241115	154400	39036550	29550	29550	29550	29550	0
173	20241115	154300	39036550	29550	29550	29550	29550	0
174	20241115	154200	39036550	29550	29550	29550	29550	0
175	20241115	154100	39036550	29550	29550	29550	29550	0
176	20241115	154000	39036550	29550	29550	29550	29550	0
177	20241115	153900	39036550	29550	29550	29550	29550	0
178	20241115	153800	39036550	29550	29550	29550	29550	0
179	20241115	153700	39036550	29550	29550	29550	29550	0
180	20241115	153600	39036550	29550	29550	29550	29550	0
181	20241115	153500	39036550	29550	29550	29550	29550	0
182	20241115	153400	39036550	29550	29550	29550	29550	32
183	20241115	153300	39036550	29550	29550	29550	29550	0
184	20241115	153200	39036550	29550	29550	29550	29550	0
185	20241115	153100	39036550	29550	29550	29550	29550	0
186	20241115	153000	39036550	29550	29550	29550	29550	32
187	20241115	152900	38090950	29800	29800	29800	29800	0
188	20241115	152800	38090950	29800	29800	29800	29800	0
189	20241115	152700	38090950	29800	29800	29800	29800	0
190	20241115	152600	38090950	29800	29800	29800	29800	0
191	20241115	152500	38090950	29800	29800	29800	29800	0
192	20241115	152400	38090950	29800	29800	29800	29800	0
193	20241115	152300	38090950	29800	29800	29800	29800	0
194	20241115	152200	38090950	29800	29800	29800	29800	0
195	20241115	152100	38090950	29800	29800	29800	29800	0
196	20241115	152000	38090950	29800	29800	29800	29800	0
197	20241115	151900	38090950	29800	29800	29800	29800	0
198	20241115	151800	38090950	29800	29800	29800	29800	0
199	20241115	151700	38090950	29800	29800	29800	29800	0
200	20241115	151600	38090950	29800	29800	29800	29800	0
201	20241115	151500	38090950	29800	29800	29800	29800	0
202	20241115	151400	38090950	29800	29800	29800	29800	0
203	20241115	151300	38090950	29800	29800	29800	29800	0
204	20241115	151200	38090950	29800	29800	29800	29800	0
205	20241115	151100	38090950	29800	29800	29800	29800	0
206	20241115	151000	38090950	29800	29800	29800	29800	1
207	20241115	150900	38061150	29850	29850	29850	29850	0
208	20241115	150800	38061150	29850	29850	29850	29850	0
209	20241115	150700	38061150	29850	29850	29850	29850	0
210	20241115	150600	38061150	29850	29850	29850	29850	0
211	20241115	150500	38061150	29850	29850	29850	29850	0
212	20241115	150400	38061150	29850	29850	29850	29850	0
213	20241115	150300	38061150	29850	29850	29850	29850	0
214	20241115	150200	38061150	29850	29850	29850	29850	0
215	20241115	150100	38061150	29850	29850	29850	29850	0
216	20241115	150000	38061150	29850	29850	29850	29850	1
217	20241115	145900	38031300	29850	29850	29850	29850	0
218	20241115	145800	38031300	29850	29850	29850	29850	0
219	20241115	145700	38031300	29850	29850	29850	29850	0
220	20241115	145600	38031300	29850	29850	29850	29850	0
221	20241115	145500	38031300	29850	29850	29850	29850	0
222	20241115	145400	38031300	29850	29850	29850	29850	0
223	20241115	145300	38031300	29850	29850	29850	29850	5
224	20241115	145200	37882050	29950	29950	29950	29950	0
225	20241115	145100	37882050	29950	29900	29950	29900	15
226	20241115	145000	37433300	29850	29850	29850	29850	0
227	20241115	144900	37433300	29850	29850	29850	29850	0
228	20241115	144800	37433300	29850	29850	29850	29850	0
229	20241115	144700	37433300	29850	29850	29850	29850	0
230	20241115	144600	37433300	29850	29850	29850	29850	9
231	20241115	144500	37164650	29850	29850	29850	29850	0
232	20241115	144400	37164650	29850	29850	29850	29850	0
233	20241115	144300	37164650	29850	29850	29850	29850	0
234	20241115	144200	37164650	29850	29850	29850	29850	0
235	20241115	144100	37164650	29850	29850	29850	29850	0
236	20241115	144000	37164650	29850	29850	29850	29850	0
237	20241115	143900	37164650	29850	29850	29850	29850	0
238	20241115	143800	37164650	29850	29850	29850	29850	0
239	20241115	143700	37164650	29850	29850	29850	29850	0
240	20241115	143600	37164650	29850	29850	29850	29850	0
241	20241115	143500	37164650	29850	29850	29850	29850	0
242	20241115	143400	37164650	29850	29850	29850	29850	0
243	20241115	143300	37164650	29850	29850	29850	29850	0
244	20241115	143200	37164650	29850	29850	29850	29850	5
245	20241115	143100	37015400	29850	29850	29850	29850	1
246	20241115	143000	36985550	29850	29850	29850	29850	0
247	20241115	142900	36985550	29850	29850	29850	29850	0
248	20241115	142800	36985550	29850	29850	29850	29850	0
249	20241115	142700	36985550	29850	29850	29850	29850	0
250	20241115	142600	36985550	29850	29850	29850	29850	0
251	20241115	142500	36985550	29850	29850	29850	29850	0
252	20241115	142400	36985550	29850	29850	29850	29850	0
253	20241115	142300	36985550	29850	29850	29850	29850	0
254	20241115	142200	36985550	29850	29850	29850	29850	0
255	20241115	142100	36985550	29850	29850	29850	29850	0
256	20241115	142000	36985550	29850	29850	29850	29850	0
257	20241115	141900	36985550	29850	29850	29850	29850	0
258	20241115	141800	36985550	29850	29850	29850	29850	0
259	20241115	141700	36985550	29850	29850	29850	29850	0
260	20241115	141600	36985550	29850	29850	29850	29850	0
261	20241115	141500	36985550	29850	29850	29850	29850	0
262	20241115	141400	36985550	29850	29850	29850	29850	0
263	20241115	141300	36985550	29850	29850	29850	29850	0
264	20241115	141200	36985550	29850	29850	29850	29850	0
265	20241115	141100	36985550	29850	29850	29850	29850	0
266	20241115	141000	36985550	29850	29850	29850	29850	0
267	20241115	140900	36985550	29850	29850	29850	29850	0
268	20241115	140800	36985550	29850	29850	29850	29850	0
269	20241115	140700	36985550	29850	29850	29850	29850	0
270	20241115	140600	36985550	29850	29850	29850	29850	10
271	20241115	140500	36687050	29850	29850	29850	29850	0
272	20241115	140400	36687050	29850	29850	29850	29850	0
273	20241115	140300	36687050	29850	29850	29850	29850	8
274	20241115	140200	36448250	29850	29850	29850	29850	1
275	20241115	140100	36418400	29650	29650	29650	29650	0
276	20241115	140000	36418400	29650	29650	29650	29650	0
277	20241115	135900	36418400	29650	29650	29650	29650	0
278	20241115	135800	36418400	29650	29650	29650	29650	0
279	20241115	135700	36418400	29650	29650	29650	29650	0
280	20241115	135600	36418400	29650	29650	29650	29650	0
281	20241115	135500	36418400	29650	29650	29650	29650	0
282	20241115	135400	36418400	29650	29650	29650	29650	0
283	20241115	135300	36418400	29650	29650	29650	29650	0
284	20241115	135200	36418400	29650	29650	29650	29650	0
285	20241115	135100	36418400	29650	29650	29650	29650	0
286	20241115	135000	36418400	29650	29650	29650	29650	0
287	20241115	134900	36418400	29650	29650	29650	29650	0
288	20241115	134800	36418400	29650	29650	29650	29650	0
289	20241115	134700	36418400	29650	29650	29650	29650	0
290	20241115	134600	36418400	29650	29650	29650	29650	0
291	20241115	134500	36418400	29650	29650	29650	29650	8
292	20241115	134400	36181200	29600	29600	29600	29600	0
293	20241115	134300	36181200	29600	29600	29600	29600	0
294	20241115	134200	36181200	29600	29600	29600	29600	0
295	20241115	134100	36181200	29600	29600	29600	29600	0
296	20241115	134000	36181200	29600	29600	29600	29600	0
297	20241115	133900	36181200	29600	29600	29600	29600	0
298	20241115	133800	36181200	29600	29600	29600	29600	0
299	20241115	133700	36181200	29600	29600	29600	29600	0
300	20241115	133600	36181200	29600	29600	29600	29600	0
301	20241115	133500	36181200	29600	29600	29600	29600	0
302	20241115	133400	36181200	29600	29600	29600	29600	0
303	20241115	133300	36181200	29600	29600	29600	29600	0
304	20241115	133200	36181200	29600	29600	29600	29600	0
305	20241115	133100	36181200	29600	29600	29600	29600	0
306	20241115	133000	36181200	29600	29600	29600	29600	0
307	20241115	132900	36181200	29600	29600	29600	29600	0
308	20241115	132800	36181200	29600	29600	29600	29600	0
309	20241115	132700	36181200	29600	29600	29600	29600	0
310	20241115	132600	36181200	29600	29600	29600	29600	0
311	20241115	132500	36181200	29600	29600	29600	29600	0
312	20241115	132400	36181200	29600	29600	29600	29600	0
313	20241115	132300	36181200	29600	29600	29600	29600	0
314	20241115	132200	36181200	29600	29600	29600	29600	0
315	20241115	132100	36181200	29600	29600	29600	29600	0
316	20241115	132000	36181200	29600	29600	29600	29600	0
317	20241115	131900	36181200	29600	29600	29600	29600	0
318	20241115	131800	36181200	29600	29600	29600	29600	0
319	20241115	131700	36181200	29600	29600	29600	29600	0
320	20241115	131600	36181200	29600	29600	29600	29600	28
321	20241115	131500	35352400	29550	29550	29550	29550	31
322	20241115	131400	34436350	29450	29450	29450	29450	0
323	20241115	131300	34436350	29450	29450	29450	29450	0
324	20241115	131200	34436350	29450	29450	29450	29450	0
325	20241115	131100	34436350	29450	29450	29450	29450	0
326	20241115	131000	34436350	29450	29450	29450	29450	0
327	20241115	130900	34436350	29450	29450	29450	29450	0
328	20241115	130800	34436350	29450	29450	29450	29450	0
329	20241115	130700	34436350	29450	29450	29450	29450	0
330	20241115	130600	34436350	29450	29450	29450	29450	0
331	20241115	130500	34436350	29450	29450	29450	29450	0
332	20241115	130400	34436350	29450	29450	29450	29450	0
333	20241115	130300	34436350	29450	29450	29450	29450	0
334	20241115	130200	34436350	29450	29450	29450	29450	0
335	20241115	130100	34436350	29450	29450	29450	29450	0
336	20241115	130000	34436350	29450	29450	29450	29450	0
337	20241115	125900	34436350	29450	29450	29450	29450	0
338	20241115	125800	34436350	29450	29450	29450	29450	0
339	20241115	125700	34436350	29450	29450	29450	29450	0
340	20241115	125600	34436350	29450	29450	29450	29450	0
341	20241115	125500	34436350	29450	29450	29450	29450	0
342	20241115	125400	34436350	29450	29450	29450	29450	0
343	20241115	125300	34436350	29450	29450	29450	29450	0
344	20241115	125200	34436350	29450	29450	29450	29450	0
345	20241115	125100	34436350	29450	29450	29450	29450	0
346	20241115	125000	34436350	29450	29450	29450	29450	0
347	20241115	124900	34436350	29450	29500	29500	29450	3
348	20241115	124800	34347950	29450	29450	29450	29450	0
349	20241115	124700	34347950	29450	29450	29450	29450	0
350	20241115	124600	34347950	29450	29450	29450	29450	0
351	20241115	124500	34347950	29450	29450	29450	29450	0
352	20241115	124400	34347950	29450	29450	29450	29450	0
353	20241115	124300	34347950	29450	29450	29450	29450	0
354	20241115	124200	34347950	29450	29450	29450	29450	0
355	20241115	124100	34347950	29450	29450	29450	29450	0
356	20241115	124000	34347950	29450	29450	29450	29450	0
357	20241115	123900	34347950	29450	29450	29450	29450	0
358	20241115	123800	34347950	29450	29450	29450	29450	0
359	20241115	123700	34347950	29450	29450	29450	29450	0
360	20241115	123600	34347950	29450	29450	29450	29450	0
361	20241115	123500	34347950	29450	29450	29450	29450	0
362	20241115	123400	34347950	29450	29450	29450	29450	0
363	20241115	123300	34347950	29450	29450	29450	29450	0
364	20241115	123200	34347950	29450	29450	29450	29450	0
365	20241115	123100	34347950	29450	29450	29450	29450	0
366	20241115	123000	34347950	29450	29450	29450	29450	0
367	20241115	122900	34347950	29450	29450	29450	29450	0
368	20241115	122800	34347950	29450	29450	29450	29450	0
369	20241115	122700	34347950	29450	29450	29450	29450	0
370	20241115	122600	34347950	29450	29450	29450	29450	0
371	20241115	122500	34347950	29450	29450	29450	29450	0
372	20241115	122400	34347950	29450	29450	29450	29450	0
373	20241115	122300	34347950	29450	29450	29450	29450	0
374	20241115	122200	34347950	29450	29450	29450	29450	0
375	20241115	122100	34347950	29450	29450	29450	29450	0
376	20241115	122000	34347950	29450	29450	29450	29450	0
377	20241115	121900	34347950	29450	29450	29450	29450	0
378	20241115	121800	34347950	29450	29450	29450	29450	0
379	20241115	121700	34347950	29450	29450	29450	29450	0
380	20241115	121600	34347950	29450	29450	29450	29450	0
381	20241115	121500	34347950	29450	29450	29450	29450	0
382	20241115	121400	34347950	29450	29450	29450	29450	0
383	20241115	121300	34347950	29450	29450	29450	29450	0
384	20241115	121200	34347950	29450	29450	29450	29450	0
385	20241115	121100	34347950	29450	29450	29450	29450	0
386	20241115	121000	34347950	29450	29450	29450	29450	0
387	20241115	120900	34347950	29450	29450	29450	29450	0
388	20241115	120800	34347950	29450	29450	29450	29450	0
389	20241115	120700	34347950	29450	29450	29450	29450	0
390	20241115	120600	34347950	29450	29450	29450	29450	0
391	20241115	120500	34347950	29450	29450	29450	29450	0
392	20241115	120400	34347950	29450	29450	29450	29450	0
393	20241115	120300	34347950	29450	29450	29450	29450	0
394	20241115	120200	34347950	29450	29450	29450	29450	0
395	20241115	120100	34347950	29450	29450	29450	29450	0
396	20241115	120000	34347950	29450	29450	29450	29450	0
397	20241115	115900	34347950	29450	29450	29450	29450	0
398	20241115	115800	34347950	29450	29450	29450	29450	0
399	20241115	115700	34347950	29450	29450	29450	29450	0
400	20241115	115600	34347950	29450	29450	29450	29450	0
401	20241115	115500	34347950	29450	29450	29450	29450	1
402	20241115	115400	34318500	29550	29550	29550	29550	0
403	20241115	115300	34318500	29550	29550	29550	29550	0
404	20241115	115200	34318500	29550	29550	29550	29550	0
405	20241115	115100	34318500	29550	29550	29550	29550	0
406	20241115	115000	34318500	29550	29550	29550	29550	0
407	20241115	114900	34318500	29550	29550	29550	29550	0
408	20241115	114800	34318500	29550	29550	29550	29550	1
409	20241115	114700	34288950	29550	29550	29550	29550	0
410	20241115	114600	34288950	29550	29550	29550	29550	0
411	20241115	114500	34288950	29550	29550	29550	29550	0
412	20241115	114400	34288950	29550	29550	29550	29550	0
413	20241115	114300	34288950	29550	29550	29550	29550	0
414	20241115	114200	34288950	29550	29550	29550	29550	0
415	20241115	114100	34288950	29550	29550	29550	29550	0
416	20241115	114000	34288950	29550	29550	29550	29550	0
417	20241115	113900	34288950	29550	29550	29550	29550	0
418	20241115	113800	34288950	29550	29550	29550	29550	0
419	20241115	113700	34288950	29550	29550	29550	29550	0
420	20241115	113600	34288950	29550	29550	29550	29550	0
421	20241115	113500	34288950	29550	29550	29550	29550	0
422	20241115	113400	34288950	29550	29550	29550	29550	0
423	20241115	113300	34288950	29550	29550	29550	29550	1
424	20241115	113200	34259400	29550	29550	29550	29550	0
425	20241115	113100	34259400	29550	29550	29550	29550	0
426	20241115	113000	34259400	29550	29550	29550	29550	0
427	20241115	112900	34259400	29550	29550	29550	29550	0
428	20241115	112800	34259400	29550	29550	29550	29550	0
429	20241115	112700	34259400	29550	29550	29550	29550	0
430	20241115	112600	34259400	29550	29550	29550	29550	0
431	20241115	112500	34259400	29550	29550	29550	29550	0
432	20241115	112400	34259400	29550	29550	29550	29550	0
433	20241115	112300	34259400	29550	29550	29550	29550	0
434	20241115	112200	34259400	29550	29550	29550	29550	0
435	20241115	112100	34259400	29550	29550	29550	29550	0
436	20241115	112000	34259400	29550	29550	29550	29550	0
437	20241115	111900	34259400	29550	29550	29550	29550	0
438	20241115	111800	34259400	29550	29550	29550	29550	0
439	20241115	111700	34259400	29550	29550	29550	29550	0
440	20241115	111600	34259400	29550	29550	29550	29550	1
441	20241115	111500	34229850	29450	29450	29450	29450	1
442	20241115	111400	34200400	29450	29450	29450	29450	0
443	20241115	111300	34200400	29450	29450	29450	29450	4
444	20241115	111200	34082600	29450	29450	29450	29450	0
445	20241115	111100	34082600	29450	29450	29450	29450	0
446	20241115	111000	34082600	29450	29450	29450	29450	0
447	20241115	110900	34082600	29450	29450	29450	29450	0
448	20241115	110800	34082600	29450	29450	29450	29450	0
449	20241115	110700	34082600	29450	29450	29450	29450	0
450	20241115	110600	34082600	29450	29450	29450	29450	5
451	20241115	110500	33935350	29300	29300	29300	29300	0
452	20241115	110400	33935350	29300	29300	29300	29300	0
453	20241115	110300	33935350	29300	29300	29300	29300	0
454	20241115	110200	33935350	29300	29300	29300	29300	0
455	20241115	110100	33935350	29300	29300	29300	29300	0
456	20241115	110000	33935350	29300	29500	29500	29250	1033
457	20241115	105900	3609750	29850	29850	29850	29850	0
458	20241115	105800	3609750	29850	29850	29850	29850	0
459	20241115	105700	3609750	29850	29850	29850	29850	1
460	20241115	105600	3579900	29500	29500	29500	29500	33
461	20241115	105500	2606400	29500	29500	29500	29500	1
462	20241115	105400	2576900	29500	29500	29500	29500	0
463	20241115	105300	2576900	29500	29500	29500	29500	0
464	20241115	105200	2576900	29500	29500	29500	29500	0
465	20241115	105100	2576900	29500	29500	29500	29500	0
466	20241115	105000	2576900	29500	29500	29500	29500	0
467	20241115	104900	2576900	29500	29500	29500	29500	0
468	20241115	104800	2576900	29500	29500	29500	29500	0
469	20241115	104700	2576900	29500	29500	29500	29500	0
470	20241115	104600	2576900	29500	29500	29500	29500	0
471	20241115	104500	2576900	29500	29500	29500	29500	0
472	20241115	104400	2576900	29500	29500	29500	29500	0
473	20241115	104300	2576900	29500	29500	29500	29500	0
474	20241115	104200	2576900	29500	29500	29500	29500	0
475	20241115	104100	2576900	29500	29500	29500	29500	0
476	20241115	104000	2576900	29500	29500	29500	29500	0
477	20241115	103900	2576900	29500	29500	29500	29500	0
478	20241115	103800	2576900	29500	29500	29500	29500	0
479	20241115	103700	2576900	29500	29500	29500	29500	0
480	20241115	103600	2576900	29500	29500	29500	29500	0
481	20241115	103500	2576900	29500	29500	29500	29500	0
482	20241115	103400	2576900	29500	29500	29500	29500	0
483	20241115	103300	2576900	29500	29500	29500	29500	0
484	20241115	103200	2576900	29500	29500	29500	29500	0
485	20241115	103100	2576900	29500	29500	29500	29500	0
486	20241115	103000	2576900	29500	29500	29500	29500	0
487	20241115	102900	2576900	29500	29500	29500	29500	0
488	20241115	102800	2576900	29500	29500	29500	29500	0
489	20241115	102700	2576900	29500	29500	29500	29500	0
490	20241115	102600	2576900	29500	29500	29500	29500	0
491	20241115	102500	2576900	29500	29500	29500	29500	0
492	20241115	102400	2576900	29500	29500	29500	29500	0
493	20241115	102300	2576900	29500	29500	29500	29500	0
494	20241115	102200	2576900	29500	29500	29500	29500	0
495	20241115	102100	2576900	29500	30000	30000	29500	5
496	20241115	102000	2427400	29550	29550	29550	29550	55
497	20241115	101900	802150	29550	29550	29550	29550	0
498	20241115	101800	802150	29550	29550	29550	29550	0
499	20241115	101700	802150	29550	29550	29550	29550	0
500	20241115	101600	802150	29550	29550	29550	29550	0
501	20241115	101500	802150	29550	29550	29550	29550	0
502	20241115	101400	802150	29550	29550	29550	29550	0
503	20241115	101300	802150	29550	29550	29550	29550	0
504	20241115	101200	802150	29550	29550	29550	29550	0
505	20241115	101100	802150	29550	29600	29600	29550	17
506	20241115	101000	299100	30000	30000	30000	30000	0
507	20241115	100900	299100	30000	30000	30000	30000	0
508	20241115	100800	299100	30000	30000	30000	30000	0
509	20241115	100700	299100	30000	30000	30000	30000	0
510	20241115	100600	299100	30000	30000	30000	30000	0
511	20241115	100500	299100	30000	30000	30000	30000	0
512	20241115	100400	299100	30000	30000	30000	30000	0
513	20241115	100300	299100	30000	30000	30000	30000	0
514	20241115	100200	299100	30000	30000	30000	30000	0
515	20241115	100100	299100	30000	30000	30000	30000	0
516	20241115	100000	299100	30000	30000	30000	30000	0
517	20241115	095900	299100	30000	30000	30000	30000	0
518	20241115	095800	299100	30000	30000	30000	30000	0
519	20241115	095700	299100	30000	30000	30000	30000	0
520	20241115	095600	299100	30000	30000	30000	30000	0
521	20241115	095500	299100	30000	30000	30000	30000	0
522	20241115	095400	299100	30000	30000	30000	30000	0
523	20241115	095300	299100	30000	30000	30000	30000	0
524	20241115	095200	299100	30000	30000	30000	30000	0
525	20241115	095100	299100	30000	30000	30000	30000	2
526	20241115	095000	239100	30000	30000	30000	30000	0
527	20241115	094900	239100	30000	30000	30000	30000	0
528	20241115	094800	239100	30000	30000	30000	30000	0
529	20241115	094700	239100	30000	30000	30000	30000	0
530	20241115	094600	239100	30000	30000	30000	30000	0
531	20241115	094500	239100	30000	30000	30000	30000	0
532	20241115	094400	239100	30000	30000	30000	30000	0
533	20241115	094300	239100	30000	30000	30000	30000	0
534	20241115	094200	239100	30000	30000	30000	30000	0
535	20241115	094100	239100	30000	30000	30000	30000	0
536	20241115	094000	239100	30000	30000	30000	30000	1
537	20241115	093900	209100	30000	30000	30000	30000	1
538	20241115	093800	179100	29850	29850	29850	29850	0
539	20241115	093700	179100	29850	29850	29850	29850	0
540	20241115	093600	179100	29850	29850	29850	29850	0
541	20241115	093500	179100	29850	29850	29850	29850	0
542	20241115	093400	179100	29850	29850	29850	29850	0
543	20241115	093300	179100	29850	29850	29850	29850	0
544	20241115	093200	179100	29850	29850	29850	29850	0
545	20241115	093100	179100	29850	29850	29850	29850	0
546	20241115	093000	179100	29850	29850	29850	29850	0
547	20241115	092900	179100	29850	29850	29850	29850	0
548	20241115	092800	179100	29850	29850	29850	29850	0
549	20241115	092700	179100	29850	29850	29850	29850	5
550	20241115	092600	29850	29850	29850	29850	29850	0
551	20241115	092500	29850	29850	29850	29850	29850	0
552	20241115	092400	29850	29850	29850	29850	29850	0
553	20241115	092300	29850	29850	29850	29850	29850	0
554	20241115	092200	29850	29850	29850	29850	29850	0
555	20241115	092100	29850	29850	29850	29850	29850	0
556	20241115	092000	29850	29850	29850	29850	29850	0
557	20241115	091900	29850	29850	29850	29850	29850	0
558	20241115	091800	29850	29850	29850	29850	29850	0
559	20241115	091700	29850	29850	29850	29850	29850	0
560	20241115	091600	29850	29850	29850	29850	29850	0
561	20241115	091500	29850	29850	29850	29850	29850	0
562	20241115	091400	29850	29850	29850	29850	29850	0
563	20241115	091300	29850	29850	29850	29850	29850	0
564	20241115	091200	29850	29850	29850	29850	29850	0
565	20241115	091100	29850	29850	29850	29850	29850	0
566	20241115	091000	29850	29850	29850	29850	29850	0
567	20241115	090900	29850	29850	29850	29850	29850	0
568	20241115	090800	29850	29850	29850	29850	29850	0
569	20241115	090700	29850	29850	29850	29850	29850	0
570	20241115	090600	29850	29850	29850	29850	29850	0
571	20241115	090500	29850	29850	29850	29850	29850	0
572	20241115	090400	29850	29850	29850	29850	29850	0
573	20241115	090300	29850	29850	29850	29850	29850	0
574	20241115	090200	29850	29850	29850	29850	29850	0
575	20241115	090100	29850	29850	29850	29850	29850	0
576	20241115	090000	29850	29850	29850	29850	29850	1