KissMeData/357550/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	210300	129882250	41500	41500	41500	41500	428
3	20241114	210200	129882250	41500	41500	41500	41500	0
4	20241114	210100	129882250	41500	41500	41500	41500	0
5	20241114	210000	129882250	41500	41500	41500	41500	0
6	20241114	205900	129882250	41500	41500	41500	41500	0
7	20241114	205800	129882250	41500	41500	41500	41500	0
8	20241114	205700	129882250	41500	41500	41500	41500	0
9	20241114	205600	129882250	41500	41500	41500	41500	0
10	20241114	205500	129882250	41500	41500	41500	41500	0
11	20241114	205400	129882250	41500	41500	41500	41500	0
12	20241114	205300	129882250	41500	41500	41500	41500	0
13	20241114	205200	129882250	41500	41500	41500	41500	0
14	20241114	205100	129882250	41500	41500	41500	41500	0
15	20241114	205000	129882250	41500	41500	41500	41500	0
16	20241114	204900	129882250	41500	41500	41500	41500	0
17	20241114	204800	129882250	41500	41500	41500	41500	0
18	20241114	204700	129882250	41500	41500	41500	41500	0
19	20241114	204600	129882250	41500	41500	41500	41500	0
20	20241114	204500	129882250	41500	41500	41500	41500	0
21	20241114	204400	129882250	41500	41500	41500	41500	0
22	20241114	204300	129882250	41500	41500	41500	41500	0
23	20241114	204200	129882250	41500	41500	41500	41500	0
24	20241114	204100	129882250	41500	41500	41500	41500	0
25	20241114	204000	129882250	41500	41500	41500	41500	0
26	20241114	203900	129882250	41500	41500	41500	41500	0
27	20241114	203800	129882250	41500	41500	41500	41500	0
28	20241114	203700	129882250	41500	41500	41500	41500	0
29	20241114	203600	129882250	41500	41500	41500	41500	0
30	20241114	203500	129882250	41500	41500	41500	41500	0
31	20241114	203400	129882250	41500	41500	41500	41500	0
32	20241114	203300	129882250	41500	41500	41500	41500	428
33	20241114	203200	129882250	41500	41500	41500	41500	0
34	20241114	203100	129882250	41500	41500	41500	41500	0
35	20241114	203000	129882250	41500	41500	41500	41500	0
36	20241114	202900	129882250	41500	41500	41500	41500	0
37	20241114	202800	129882250	41500	41500	41500	41500	0
38	20241114	202700	129882250	41500	41500	41500	41500	0
39	20241114	202600	129882250	41500	41500	41500	41500	0
40	20241114	202500	129882250	41500	41500	41500	41500	0
41	20241114	202400	129882250	41500	41500	41500	41500	0
42	20241114	202300	129882250	41500	41500	41500	41500	0
43	20241114	202200	129882250	41500	41500	41500	41500	0
44	20241114	202100	129882250	41500	41500	41500	41500	0
45	20241114	202000	129882250	41500	41500	41500	41500	0
46	20241114	201900	129882250	41500	41500	41500	41500	0
47	20241114	201800	129882250	41500	41500	41500	41500	0
48	20241114	201700	129882250	41500	41500	41500	41500	0
49	20241114	201600	129882250	41500	41500	41500	41500	0
50	20241114	201500	129882250	41500	41500	41500	41500	0
51	20241114	201400	129882250	41500	41500	41500	41500	0
52	20241114	201300	129882250	41500	41500	41500	41500	0
53	20241114	201200	129882250	41500	41500	41500	41500	0
54	20241114	201100	129882250	41500	41500	41500	41500	0
55	20241114	201000	129882250	41500	41500	41500	41500	0
56	20241114	200900	129882250	41500	41500	41500	41500	0
57	20241114	200800	129882250	41500	41500	41500	41500	0
58	20241114	200700	129882250	41500	41500	41500	41500	0
59	20241114	200600	129882250	41500	41500	41500	41500	0
60	20241114	200500	129882250	41500	41500	41500	41500	0
61	20241114	200400	129882250	41500	41500	41500	41500	0
62	20241114	200300	129882250	41500	41500	41500	41500	428
63	20241114	200200	129882250	41500	41500	41500	41500	0
64	20241114	200100	129882250	41500	41500	41500	41500	0
65	20241114	200000	129882250	41500	41500	41500	41500	0
66	20241114	195900	129882250	41500	41500	41500	41500	0
67	20241114	195800	129882250	41500	41500	41500	41500	0
68	20241114	195700	129882250	41500	41500	41500	41500	0
69	20241114	195600	129882250	41500	41500	41500	41500	0
70	20241114	195500	129882250	41500	41500	41500	41500	0
71	20241114	195400	129882250	41500	41500	41500	41500	0
72	20241114	195300	129882250	41500	41500	41500	41500	0
73	20241114	195200	129882250	41500	41500	41500	41500	0
74	20241114	195100	129882250	41500	41500	41500	41500	0
75	20241114	195000	129882250	41500	41500	41500	41500	0
76	20241114	194900	129882250	41500	41500	41500	41500	0
77	20241114	194800	129882250	41500	41500	41500	41500	0
78	20241114	194700	129882250	41500	41500	41500	41500	0
79	20241114	194600	129882250	41500	41500	41500	41500	0
80	20241114	194500	129882250	41500	41500	41500	41500	0
81	20241114	194400	129882250	41500	41500	41500	41500	0
82	20241114	194300	129882250	41500	41500	41500	41500	0
83	20241114	194200	129882250	41500	41500	41500	41500	0
84	20241114	194100	129882250	41500	41500	41500	41500	0
85	20241114	194000	129882250	41500	41500	41500	41500	0
86	20241114	193900	129882250	41500	41500	41500	41500	0
87	20241114	193800	129882250	41500	41500	41500	41500	0
88	20241114	193700	129882250	41500	41500	41500	41500	0
89	20241114	193600	129882250	41500	41500	41500	41500	0
90	20241114	193500	129882250	41500	41500	41500	41500	0
91	20241114	193400	129882250	41500	41500	41500	41500	0
92	20241114	193300	129882250	41500	41500	41500	41500	428
93	20241114	193200	129882250	41500	41500	41500	41500	0
94	20241114	193100	129882250	41500	41500	41500	41500	0
95	20241114	193000	129882250	41500	41500	41500	41500	0
96	20241114	192900	129882250	41500	41500	41500	41500	0
97	20241114	192800	129882250	41500	41500	41500	41500	0
98	20241114	192700	129882250	41500	41500	41500	41500	0
99	20241114	192600	129882250	41500	41500	41500	41500	0
100	20241114	192500	129882250	41500	41500	41500	41500	0
101	20241114	192400	129882250	41500	41500	41500	41500	0
102	20241114	192300	129882250	41500	41500	41500	41500	0
103	20241114	192200	129882250	41500	41500	41500	41500	0
104	20241114	192100	129882250	41500	41500	41500	41500	0
105	20241114	192000	129882250	41500	41500	41500	41500	0
106	20241114	191900	129882250	41500	41500	41500	41500	0
107	20241114	191800	129882250	41500	41500	41500	41500	0
108	20241114	191700	129882250	41500	41500	41500	41500	0
109	20241114	191600	129882250	41500	41500	41500	41500	0
110	20241114	191500	129882250	41500	41500	41500	41500	0
111	20241114	191400	129882250	41500	41500	41500	41500	0
112	20241114	191300	129882250	41500	41500	41500	41500	0
113	20241114	191200	129882250	41500	41500	41500	41500	0
114	20241114	191100	129882250	41500	41500	41500	41500	0
115	20241114	191000	129882250	41500	41500	41500	41500	0
116	20241114	190900	129882250	41500	41500	41500	41500	0
117	20241114	190800	129882250	41500	41500	41500	41500	0
118	20241114	190700	129882250	41500	41500	41500	41500	0
119	20241114	190600	129882250	41500	41500	41500	41500	0
120	20241114	190500	129882250	41500	41500	41500	41500	0
121	20241114	190400	129882250	41500	41500	41500	41500	0
122	20241114	190300	129882250	41500	41500	41500	41500	428
123	20241114	190200	129882250	41500	41500	41500	41500	0
124	20241114	190100	129882250	41500	41500	41500	41500	0
125	20241114	190000	129882250	41500	41500	41500	41500	0
126	20241114	185900	129882250	41500	41500	41500	41500	0
127	20241114	185800	129882250	41500	41500	41500	41500	0
128	20241114	185700	129882250	41500	41500	41500	41500	0
129	20241114	185600	129882250	41500	41500	41500	41500	0
130	20241114	185500	129882250	41500	41500	41500	41500	0
131	20241114	185400	129882250	41500	41500	41500	41500	0
132	20241114	185300	129882250	41500	41500	41500	41500	0
133	20241114	185200	129882250	41500	41500	41500	41500	0
134	20241114	185100	129882250	41500	41500	41500	41500	0
135	20241114	185000	129882250	41500	41500	41500	41500	0
136	20241114	184900	129882250	41500	41500	41500	41500	0
137	20241114	184800	129882250	41500	41500	41500	41500	0
138	20241114	184700	129882250	41500	41500	41500	41500	0
139	20241114	184600	129882250	41500	41500	41500	41500	0
140	20241114	184500	129882250	41500	41500	41500	41500	0
141	20241114	184400	129882250	41500	41500	41500	41500	0
142	20241114	184300	129882250	41500	41500	41500	41500	0
143	20241114	184200	129882250	41500	41500	41500	41500	0
144	20241114	184100	129882250	41500	41500	41500	41500	0
145	20241114	184000	129882250	41500	41500	41500	41500	0
146	20241114	183900	129882250	41500	41500	41500	41500	0
147	20241114	183800	129882250	41500	41500	41500	41500	0
148	20241114	183700	129882250	41500	41500	41500	41500	0
149	20241114	183600	129882250	41500	41500	41500	41500	0
150	20241114	183500	129882250	41500	41500	41500	41500	0
151	20241114	183400	129882250	41500	41500	41500	41500	0
152	20241114	183300	129882250	41500	41500	41500	41500	428
153	20241114	183200	129882250	41500	41500	41500	41500	0
154	20241114	183100	129882250	41500	41500	41500	41500	0
155	20241114	183000	129882250	41500	41500	41500	41500	0
156	20241114	182900	129882250	41500	41500	41500	41500	0
157	20241114	182800	129882250	41500	41500	41500	41500	0
158	20241114	182700	129882250	41500	41500	41500	41500	0
159	20241114	182600	129882250	41500	41500	41500	41500	0
160	20241114	182500	129882250	41500	41500	41500	41500	0
161	20241114	182400	129882250	41500	41500	41500	41500	0
162	20241114	182300	129882250	41500	41500	41500	41500	0
163	20241114	182200	129882250	41500	41500	41500	41500	0
164	20241114	182100	129882250	41500	41500	41500	41500	0
165	20241114	182000	129882250	41500	41500	41500	41500	0
166	20241114	181900	129882250	41500	41500	41500	41500	0
167	20241114	181800	129882250	41500	41500	41500	41500	0
168	20241114	181700	129882250	41500	41500	41500	41500	0
169	20241114	181600	129882250	41500	41500	41500	41500	0
170	20241114	181500	129882250	41500	41500	41500	41500	0
171	20241114	181400	129882250	41500	41500	41500	41500	0
172	20241114	181300	129882250	41500	41500	41500	41500	0
173	20241114	181200	129882250	41500	41500	41500	41500	0
174	20241114	181100	129882250	41500	41500	41500	41500	0
175	20241114	181000	129882250	41500	41500	41500	41500	0
176	20241114	180900	129882250	41500	41500	41500	41500	0
177	20241114	180800	129882250	41500	41500	41500	41500	0
178	20241114	180700	129882250	41500	41500	41500	41500	0
179	20241114	180600	129882250	41500	41500	41500	41500	0
180	20241114	180500	129882250	41500	41500	41500	41500	0
181	20241114	180400	129882250	41500	41500	41500	41500	0
182	20241114	180300	129882250	41500	41500	41500	41500	428
183	20241114	180200	129882250	41500	41500	41500	41500	0
184	20241114	180100	129882250	41500	41500	41500	41500	0
185	20241114	180000	129882250	41500	41500	41500	41500	0
186	20241114	175900	129882250	41500	41500	41500	41500	0
187	20241114	175800	129882250	41500	41500	41500	41500	0
188	20241114	175700	129882250	41500	41500	41500	41500	0
189	20241114	175600	129882250	41500	41500	41500	41500	0
190	20241114	175500	129882250	41500	41500	41500	41500	0
191	20241114	175400	129882250	41500	41500	41500	41500	0
192	20241114	175300	129882250	41500	41500	41500	41500	0
193	20241114	175200	129882250	41500	41500	41500	41500	0
194	20241114	175100	129882250	41500	41500	41500	41500	0
195	20241114	175000	129882250	41500	41500	41500	41500	0
196	20241114	174900	129882250	41500	41500	41500	41500	0
197	20241114	174800	129882250	41500	41500	41500	41500	0
198	20241114	174700	129882250	41500	41500	41500	41500	0
199	20241114	174600	129882250	41500	41500	41500	41500	0
200	20241114	174500	129882250	41500	41500	41500	41500	0
201	20241114	174400	129882250	41500	41500	41500	41500	0
202	20241114	174300	129882250	41500	41500	41500	41500	0
203	20241114	174200	129882250	41500	41500	41500	41500	0
204	20241114	174100	129882250	41500	41500	41500	41500	0
205	20241114	174000	129882250	41500	41500	41500	41500	0
206	20241114	173900	129882250	41500	41500	41500	41500	0
207	20241114	173800	129882250	41500	41500	41500	41500	0
208	20241114	173700	129882250	41500	41500	41500	41500	0
209	20241114	173600	129882250	41500	41500	41500	41500	0
210	20241114	173500	129882250	41500	41500	41500	41500	0
211	20241114	173400	129882250	41500	41500	41500	41500	0
212	20241114	173300	129882250	41500	41500	41500	41500	428
213	20241114	173200	129882250	41500	41500	41500	41500	0
214	20241114	173100	129882250	41500	41500	41500	41500	0
215	20241114	173000	129882250	41500	41500	41500	41500	0
216	20241114	172900	129882250	41500	41500	41500	41500	0
217	20241114	172800	129882250	41500	41500	41500	41500	0
218	20241114	172700	129882250	41500	41500	41500	41500	0
219	20241114	172600	129882250	41500	41500	41500	41500	0
220	20241114	172500	129882250	41500	41500	41500	41500	0
221	20241114	172400	129882250	41500	41500	41500	41500	0
222	20241114	172300	129882250	41500	41500	41500	41500	0
223	20241114	172200	129882250	41500	41500	41500	41500	0
224	20241114	172100	129882250	41500	41500	41500	41500	0
225	20241114	172000	129882250	41500	41500	41500	41500	0
226	20241114	171900	129882250	41500	41500	41500	41500	0
227	20241114	171800	129882250	41500	41500	41500	41500	0
228	20241114	171700	129882250	41500	41500	41500	41500	0
229	20241114	171600	129882250	41500	41500	41500	41500	0
230	20241114	171500	129882250	41500	41500	41500	41500	0
231	20241114	171400	129882250	41500	41500	41500	41500	0
232	20241114	171300	129882250	41500	41500	41500	41500	0
233	20241114	171200	129882250	41500	41500	41500	41500	0
234	20241114	171100	129882250	41500	41500	41500	41500	0
235	20241114	171000	129882250	41500	41500	41500	41500	0
236	20241114	170900	129882250	41500	41500	41500	41500	0
237	20241114	170800	129882250	41500	41500	41500	41500	0
238	20241114	170700	129882250	41500	41500	41500	41500	0
239	20241114	170600	129882250	41500	41500	41500	41500	0
240	20241114	170500	129882250	41500	41500	41500	41500	0
241	20241114	170400	129882250	41500	41500	41500	41500	0
242	20241114	170300	129882250	41500	41500	41500	41500	428
243	20241114	170200	129882250	41500	41500	41500	41500	0
244	20241114	170100	129882250	41500	41500	41500	41500	0
245	20241114	170000	129882250	41500	41500	41500	41500	0
246	20241114	165900	129882250	41500	41500	41500	41500	0
247	20241114	165800	129882250	41500	41500	41500	41500	0
248	20241114	165700	129882250	41500	41500	41500	41500	0
249	20241114	165600	129882250	41500	41500	41500	41500	0
250	20241114	165500	129882250	41500	41500	41500	41500	0
251	20241114	165400	129882250	41500	41500	41500	41500	0
252	20241114	165300	129882250	41500	41500	41500	41500	0
253	20241114	165200	129882250	41500	41500	41500	41500	0
254	20241114	165100	129882250	41500	41500	41500	41500	0
255	20241114	165000	129882250	41500	41500	41500	41500	0
256	20241114	164900	129882250	41500	41500	41500	41500	0
257	20241114	164800	129882250	41500	41500	41500	41500	0
258	20241114	164700	129882250	41500	41500	41500	41500	0
259	20241114	164600	129882250	41500	41500	41500	41500	0
260	20241114	164500	129882250	41500	41500	41500	41500	0
261	20241114	164400	129882250	41500	41500	41500	41500	0
262	20241114	164300	129882250	41500	41500	41500	41500	0
263	20241114	164200	129882250	41500	41500	41500	41500	0
264	20241114	164100	129882250	41500	41500	41500	41500	0
265	20241114	164000	129882250	41500	41500	41500	41500	0
266	20241114	163900	129882250	41500	41500	41500	41500	0
267	20241114	163800	129882250	41500	41500	41500	41500	0
268	20241114	163700	129882250	41500	41500	41500	41500	0
269	20241114	163600	129882250	41500	41500	41500	41500	0
270	20241114	163500	129882250	41500	41500	41500	41500	0
271	20241114	163400	129882250	41500	41500	41500	41500	0
272	20241114	163300	129882250	41500	41500	41500	41500	428
273	20241114	163200	129882250	41500	41500	41500	41500	0
274	20241114	163100	129882250	41500	41500	41500	41500	0
275	20241114	163000	129882250	41500	41500	41500	41500	428
276	20241114	162900	112120250	41250	41250	41250	41250	0
277	20241114	162800	112120250	41250	41250	41250	41250	0
278	20241114	162700	112120250	41250	41250	41250	41250	0
279	20241114	162600	112120250	41250	41250	41250	41250	0
280	20241114	162500	112120250	41250	41250	41250	41250	0
281	20241114	162400	112120250	41250	41250	41250	41250	0
282	20241114	162300	112120250	41250	41250	41250	41250	0
283	20241114	162200	112120250	41250	41250	41250	41250	0
284	20241114	162100	112120250	41250	41250	41250	41250	0
285	20241114	162000	112120250	41250	41250	41250	41250	0
286	20241114	161900	112120250	41250	41250	41250	41250	0
287	20241114	161800	112120250	41250	41250	41250	41250	45
288	20241114	161700	110264000	41050	41050	41050	41050	0
289	20241114	161600	110264000	41050	41050	41050	41050	0
290	20241114	161500	110264000	41050	41200	41200	41050	202
291	20241114	161400	101965200	41250	41250	41250	41250	0
292	20241114	161300	101965200	41250	41250	41250	41250	0
293	20241114	161200	101965200	41250	41250	41250	41250	0
294	20241114	161100	101965200	41250	41250	41250	41250	0
295	20241114	161000	101965200	41250	41250	41250	41250	0
296	20241114	160900	101965200	41250	41250	41250	41250	43
297	20241114	160800	100191450	41250	41250	41250	41250	0
298	20241114	160700	100191450	41250	41250	41250	41250	0
299	20241114	160600	100191450	41250	41350	41350	41250	302
300	20241114	160500	87717200	41450	41450	41450	41450	0
301	20241114	160400	87717200	41450	41450	41450	41450	0
302	20241114	160300	87717200	41450	41450	41450	41450	119
303	20241114	160200	82784650	41450	41450	41450	41450	0
304	20241114	160100	82784650	41450	41450	41450	41450	0
305	20241114	160000	82784650	41450	41350	41450	41350	71
306	20241114	155900	79846700	41450	41450	41450	41450	0
307	20241114	155800	79846700	41450	41450	41450	41450	0
308	20241114	155700	79846700	41450	41450	41450	41450	0
309	20241114	155600	79846700	41450	41450	41450	41450	0
310	20241114	155500	79846700	41450	41450	41450	41450	0
311	20241114	155400	79846700	41450	41250	41450	41250	50
312	20241114	155300	77784000	41250	41250	41250	41250	0
313	20241114	155200	77784000	41250	41250	41250	41250	0
314	20241114	155100	77784000	41250	41250	41250	41250	0
315	20241114	155000	77784000	41250	41250	41250	41250	0
316	20241114	154900	77784000	41250	41300	41300	41250	51
317	20241114	154800	75679250	41300	41300	41300	41300	0
318	20241114	154700	75679250	41300	41300	41300	41300	0
319	20241114	154600	75679250	41300	41300	41300	41300	0
320	20241114	154500	75679250	41300	41400	41400	41300	35
321	20241114	154400	74231200	41300	41100	41300	41100	59
322	20241114	154300	71797050	41000	41050	41050	41000	100
323	20241114	154200	67696600	41050	41050	41050	41050	0
324	20241114	154100	67696600	41050	41050	41050	41050	1
325	20241114	154000	67655550	41000	41000	41000	41000	0
326	20241114	153900	67655550	41000	41000	41000	41000	0
327	20241114	153800	67655550	41000	41000	41000	41000	0
328	20241114	153700	67655550	41000	41000	41000	41000	0
329	20241114	153600	67655550	41000	41000	41000	41000	0
330	20241114	153500	67655550	41000	41000	41000	41000	0
331	20241114	153400	67655550	41000	41000	41000	41000	0
332	20241114	153300	67655550	41000	41000	41000	41000	0
333	20241114	153200	67655550	41000	41000	41000	41000	0
334	20241114	153100	67655550	41000	41000	41000	41000	0
335	20241114	153000	67655550	41000	41000	41000	41000	0
336	20241114	152900	67655550	41000	41000	41000	41000	0
337	20241114	152800	67655550	41000	41000	41000	41000	0
338	20241114	152700	67655550	41000	41000	41000	41000	0
339	20241114	152600	67655550	41000	41000	41000	41000	0
340	20241114	152500	67655550	41000	41000	41000	41000	5
341	20241114	152400	67450550	41150	41050	41150	41050	4
342	20241114	152300	67286200	41050	41050	41050	41050	9
343	20241114	152200	66916750	41050	41050	41050	41050	0
344	20241114	152100	66916750	41050	41050	41050	41050	1
345	20241114	152000	66875700	41000	41000	41000	41000	0
346	20241114	151900	66875700	41000	41000	41000	41000	48
347	20241114	151800	64907700	41000	41000	41000	41000	20
348	20241114	151700	64087700	41150	41150	41150	41150	0
349	20241114	151600	64087700	41150	41150	41150	41150	2
350	20241114	151500	64005400	41000	41000	41000	41000	0
351	20241114	151400	64005400	41000	41000	41000	41000	0
352	20241114	151300	64005400	41000	41000	41000	41000	0
353	20241114	151200	64005400	41000	41000	41000	41000	0
354	20241114	151100	64005400	41000	41000	41000	41000	0
355	20241114	151000	64005400	41000	41000	41000	41000	0
356	20241114	150900	64005400	41000	41000	41000	41000	179
357	20241114	150800	56666400	41200	41200	41200	41200	0
358	20241114	150700	56666400	41200	41200	41200	41200	0
359	20241114	150600	56666400	41200	41200	41200	41200	0
360	20241114	150500	56666400	41200	41200	41200	41200	0
361	20241114	150400	56666400	41200	41200	41200	41200	0
362	20241114	150300	56666400	41200	41200	41200	41200	0
363	20241114	150200	56666400	41200	41200	41200	41200	0
364	20241114	150100	56666400	41200	41200	41200	41200	10
365	20241114	150000	56254400	41050	41050	41050	41050	0
366	20241114	145900	56254400	41050	41050	41050	41050	0
367	20241114	145800	56254400	41050	41050	41050	41050	0
368	20241114	145700	56254400	41050	41050	41050	41050	50
369	20241114	145600	54201900	41400	41400	41400	41400	0
370	20241114	145500	54201900	41400	41400	41400	41400	0
371	20241114	145400	54201900	41400	41400	41400	41400	0
372	20241114	145300	54201900	41400	41400	41400	41400	0
373	20241114	145200	54201900	41400	41400	41400	41400	0
374	20241114	145100	54201900	41400	41400	41400	41400	0
375	20241114	145000	54201900	41400	41400	41400	41400	0
376	20241114	144900	54201900	41400	41400	41400	41400	0
377	20241114	144800	54201900	41400	41400	41400	41400	0
378	20241114	144700	54201900	41400	41400	41400	41400	0
379	20241114	144600	54201900	41400	41400	41400	41400	0
380	20241114	144500	54201900	41400	41400	41400	41400	0
381	20241114	144400	54201900	41400	41400	41400	41400	0
382	20241114	144300	54201900	41400	41400	41400	41400	0
383	20241114	144200	54201900	41400	41400	41400	41400	0
384	20241114	144100	54201900	41400	41400	41400	41400	0
385	20241114	144000	54201900	41400	41400	41400	41400	0
386	20241114	143900	54201900	41400	41400	41400	41400	0
387	20241114	143800	54201900	41400	41400	41400	41400	0
388	20241114	143700	54201900	41400	41400	41400	41400	0
389	20241114	143600	54201900	41400	41400	41400	41400	0
390	20241114	143500	54201900	41400	41400	41400	41400	0
391	20241114	143400	54201900	41400	41400	41400	41400	0
392	20241114	143300	54201900	41400	41400	41400	41400	0
393	20241114	143200	54201900	41400	41400	41400	41400	0
394	20241114	143100	54201900	41400	41400	41400	41400	0
395	20241114	143000	54201900	41400	41400	41400	41400	0
396	20241114	142900	54201900	41400	41400	41400	41400	0
397	20241114	142800	54201900	41400	41100	41400	41100	100
398	20241114	142700	50078150	41050	41050	41050	41050	0
399	20241114	142600	50078150	41050	41050	41050	41050	0
400	20241114	142500	50078150	41050	41050	41050	41050	0
401	20241114	142400	50078150	41050	41050	41050	41050	0
402	20241114	142300	50078150	41050	41050	41050	41050	2
403	20241114	142200	49996050	41050	41050	41050	41050	0
404	20241114	142100	49996050	41050	41200	41200	41000	354
405	20241114	142000	35452750	41200	41200	41200	41200	0
406	20241114	141900	35452750	41200	41200	41200	41200	0
407	20241114	141800	35452750	41200	41200	41200	41200	0
408	20241114	141700	35452750	41200	41200	41200	41200	1
409	20241114	141600	35411550	41350	41350	41350	41350	0
410	20241114	141500	35411550	41350	41350	41350	41350	0
411	20241114	141400	35411550	41350	41350	41350	41350	0
412	20241114	141300	35411550	41350	41350	41350	41350	0
413	20241114	141200	35411550	41350	41350	41350	41350	0
414	20241114	141100	35411550	41350	41350	41350	41350	0
415	20241114	141000	35411550	41350	41350	41350	41350	0
416	20241114	140900	35411550	41350	41350	41350	41350	0
417	20241114	140800	35411550	41350	41350	41350	41350	0
418	20241114	140700	35411550	41350	41350	41350	41350	0
419	20241114	140600	35411550	41350	41350	41350	41350	0
420	20241114	140500	35411550	41350	41350	41350	41350	0
421	20241114	140400	35411550	41350	41350	41350	41350	0
422	20241114	140300	35411550	41350	41350	41350	41350	0
423	20241114	140200	35411550	41350	41350	41350	41350	0
424	20241114	140100	35411550	41350	41350	41350	41350	0
425	20241114	140000	35411550	41350	41350	41350	41350	1
426	20241114	135900	35370200	41350	41350	41350	41350	0
427	20241114	135800	35370200	41350	41350	41350	41350	0
428	20241114	135700	35370200	41350	41350	41350	41350	0
429	20241114	135600	35370200	41350	41350	41350	41350	0
430	20241114	135500	35370200	41350	41350	41350	41350	0
431	20241114	135400	35370200	41350	41350	41350	41350	0
432	20241114	135300	35370200	41350	41350	41350	41350	0
433	20241114	135200	35370200	41350	41350	41350	41350	1
434	20241114	135100	35328850	41350	41350	41350	41350	0
435	20241114	135000	35328850	41350	41350	41350	41350	0
436	20241114	134900	35328850	41350	41350	41350	41350	0
437	20241114	134800	35328850	41350	41350	41350	41350	0
438	20241114	134700	35328850	41350	41350	41350	41350	0
439	20241114	134600	35328850	41350	41350	41350	41350	0
440	20241114	134500	35328850	41350	41350	41350	41350	0
441	20241114	134400	35328850	41350	41350	41350	41350	0
442	20241114	134300	35328850	41350	41350	41350	41350	0
443	20241114	134200	35328850	41350	41350	41350	41350	0
444	20241114	134100	35328850	41350	41350	41350	41350	0
445	20241114	134000	35328850	41350	41350	41350	41350	0
446	20241114	133900	35328850	41350	41350	41350	41350	0
447	20241114	133800	35328850	41350	41350	41350	41350	0
448	20241114	133700	35328850	41350	41350	41350	41350	10
449	20241114	133600	34915350	41550	41550	41550	41550	0
450	20241114	133500	34915350	41550	41550	41550	41550	0
451	20241114	133400	34915350	41550	41550	41550	41550	0
452	20241114	133300	34915350	41550	41550	41550	41550	0
453	20241114	133200	34915350	41550	41550	41550	41550	0
454	20241114	133100	34915350	41550	41550	41550	41550	0
455	20241114	133000	34915350	41550	41550	41550	41550	0
456	20241114	132900	34915350	41550	41550	41550	41550	0
457	20241114	132800	34915350	41550	41550	41550	41550	0
458	20241114	132700	34915350	41550	41550	41550	41550	0
459	20241114	132600	34915350	41550	41550	41550	41550	0
460	20241114	132500	34915350	41550	41550	41550	41550	0
461	20241114	132400	34915350	41550	41550	41550	41550	0
462	20241114	132300	34915350	41550	41550	41550	41550	0
463	20241114	132200	34915350	41550	41550	41550	41550	0
464	20241114	132100	34915350	41550	41550	41550	41550	0
465	20241114	132000	34915350	41550	41550	41550	41550	0
466	20241114	131900	34915350	41550	41550	41550	41550	2
467	20241114	131800	34832250	41550	41550	41550	41550	0
468	20241114	131700	34832250	41550	41550	41550	41550	0
469	20241114	131600	34832250	41550	41550	41550	41550	0
470	20241114	131500	34832250	41550	41550	41550	41550	0
471	20241114	131400	34832250	41550	41550	41550	41550	0
472	20241114	131300	34832250	41550	41550	41550	41550	0
473	20241114	131200	34832250	41550	41550	41550	41550	0
474	20241114	131100	34832250	41550	41550	41550	41550	0
475	20241114	131000	34832250	41550	41550	41550	41550	0
476	20241114	130900	34832250	41550	41550	41550	41550	0
477	20241114	130800	34832250	41550	41550	41550	41550	0
478	20241114	130700	34832250	41550	41550	41550	41550	0
479	20241114	130600	34832250	41550	41550	41550	41550	0
480	20241114	130500	34832250	41550	41550	41550	41550	0
481	20241114	130400	34832250	41550	41550	41550	41550	0
482	20241114	130300	34832250	41550	41550	41550	41550	0
483	20241114	130200	34832250	41550	41550	41550	41550	0
484	20241114	130100	34832250	41550	41550	41550	41550	0
485	20241114	130000	34832250	41550	41550	41550	41550	0
486	20241114	125900	34832250	41550	41550	41550	41550	0
487	20241114	125800	34832250	41550	41550	41550	41550	0
488	20241114	125700	34832250	41550	41550	41550	41550	0
489	20241114	125600	34832250	41550	41500	41550	41500	10
490	20241114	125500	34416800	41500	41500	41500	41500	0
491	20241114	125400	34416800	41500	41500	41500	41500	0
492	20241114	125300	34416800	41500	41500	41500	41500	0
493	20241114	125200	34416800	41500	41500	41500	41500	0
494	20241114	125100	34416800	41500	41500	41500	41500	0
495	20241114	125000	34416800	41500	41500	41500	41500	0
496	20241114	124900	34416800	41500	41500	41500	41500	0
497	20241114	124800	34416800	41500	41500	41500	41500	0
498	20241114	124700	34416800	41500	41450	41500	41450	112
499	20241114	124600	29768900	41400	41400	41400	41400	0
500	20241114	124500	29768900	41400	41400	41400	41400	0
501	20241114	124400	29768900	41400	41400	41400	41400	0
502	20241114	124300	29768900	41400	41400	41400	41400	0
503	20241114	124200	29768900	41400	41400	41400	41400	0
504	20241114	124100	29768900	41400	41400	41400	41400	0
505	20241114	124000	29768900	41400	41400	41400	41400	0
506	20241114	123900	29768900	41400	41400	41400	41400	0
507	20241114	123800	29768900	41400	41400	41400	41400	0
508	20241114	123700	29768900	41400	41400	41400	41400	0
509	20241114	123600	29768900	41400	41400	41400	41400	0
510	20241114	123500	29768900	41400	41400	41400	41400	0
511	20241114	123400	29768900	41400	41400	41400	41400	0
512	20241114	123300	29768900	41400	41400	41400	41400	0
513	20241114	123200	29768900	41400	41400	41400	41400	0
514	20241114	123100	29768900	41400	41400	41400	41400	0
515	20241114	123000	29768900	41400	41400	41400	41400	0
516	20241114	122900	29768900	41400	41400	41400	41400	0
517	20241114	122800	29768900	41400	41400	41400	41400	0
518	20241114	122700	29768900	41400	41400	41400	41400	0
519	20241114	122600	29768900	41400	41400	41400	41400	0
520	20241114	122500	29768900	41400	41400	41400	41400	1
521	20241114	122400	29727500	41400	41400	41400	41400	0
522	20241114	122300	29727500	41400	41400	41400	41400	0
523	20241114	122200	29727500	41400	41400	41400	41400	0
524	20241114	122100	29727500	41400	41400	41400	41400	0
525	20241114	122000	29727500	41400	41400	41400	41400	0
526	20241114	121900	29727500	41400	41400	41400	41400	0
527	20241114	121800	29727500	41400	41400	41400	41400	0
528	20241114	121700	29727500	41400	41400	41400	41400	0
529	20241114	121600	29727500	41400	41400	41400	41400	0
530	20241114	121500	29727500	41400	41400	41400	41400	0
531	20241114	121400	29727500	41400	41400	41400	41400	0
532	20241114	121300	29727500	41400	41400	41400	41400	0
533	20241114	121200	29727500	41400	41400	41400	41400	0
534	20241114	121100	29727500	41400	41350	41400	41350	3
535	20241114	121000	29603400	41300	41300	41300	41300	0
536	20241114	120900	29603400	41300	41300	41300	41300	0
537	20241114	120800	29603400	41300	41300	41300	41300	0
538	20241114	120700	29603400	41300	41300	41300	41300	0
539	20241114	120600	29603400	41300	41300	41300	41300	0
540	20241114	120500	29603400	41300	41300	41300	41300	0
541	20241114	120400	29603400	41300	41300	41300	41300	0
542	20241114	120300	29603400	41300	41300	41300	41300	0
543	20241114	120200	29603400	41300	41300	41300	41300	0
544	20241114	120100	29603400	41300	41300	41300	41300	0
545	20241114	120000	29603400	41300	41300	41300	41300	0
546	20241114	115900	29603400	41300	41300	41300	41300	0
547	20241114	115800	29603400	41300	41300	41300	41300	0
548	20241114	115700	29603400	41300	41300	41300	41300	0
549	20241114	115600	29603400	41300	41300	41300	41300	0
550	20241114	115500	29603400	41300	41300	41300	41300	7
551	20241114	115400	29314300	41300	41300	41300	41300	5
552	20241114	115300	29107800	41300	41300	41300	41300	5
553	20241114	115200	28901300	41350	41350	41350	41350	0
554	20241114	115100	28901300	41350	41300	41350	41300	5
555	20241114	115000	28694750	41300	41450	41450	41300	59
556	20241114	114900	26256650	41450	41450	41450	41450	0
557	20241114	114800	26256650	41450	41450	41450	41450	1
558	20241114	114700	26215200	41500	41500	41500	41500	0
559	20241114	114600	26215200	41500	41500	41500	41500	0
560	20241114	114500	26215200	41500	41500	41500	41500	0
561	20241114	114400	26215200	41500	41500	41500	41500	0
562	20241114	114300	26215200	41500	41500	41500	41500	0
563	20241114	114200	26215200	41500	41500	41500	41500	0
564	20241114	114100	26215200	41500	41500	41500	41500	2
565	20241114	114000	26132200	41500	41500	41500	41500	0
566	20241114	113900	26132200	41500	41500	41500	41500	0
567	20241114	113800	26132200	41500	41500	41500	41500	0
568	20241114	113700	26132200	41500	41500	41500	41500	0
569	20241114	113600	26132200	41500	41500	41500	41500	0
570	20241114	113500	26132200	41500	41500	41500	41500	0
571	20241114	113400	26132200	41500	41500	41500	41500	0
572	20241114	113300	26132200	41500	41500	41500	41500	0
573	20241114	113200	26132200	41500	41500	41500	41500	0
574	20241114	113100	26132200	41500	41500	41500	41500	0
575	20241114	113000	26132200	41500	41500	41500	41500	0
576	20241114	112900	26132200	41500	41500	41500	41500	0
577	20241114	112800	26132200	41500	41500	41500	41500	0
578	20241114	112700	26132200	41500	41500	41500	41500	5
579	20241114	112600	25924700	41500	41500	41500	41500	0
580	20241114	112500	25924700	41500	41500	41500	41500	0
581	20241114	112400	25924700	41500	41500	41500	41400	11
582	20241114	112300	25468300	41400	41500	41500	41400	43
583	20241114	112200	23688000	41650	41650	41650	41650	0
584	20241114	112100	23688000	41650	41650	41650	41650	0
585	20241114	112000	23688000	41650	41650	41650	41650	0
586	20241114	111900	23688000	41650	41650	41650	41650	0
587	20241114	111800	23688000	41650	41650	41650	41650	5
588	20241114	111700	23479750	41650	41650	41650	41650	0
589	20241114	111600	23479750	41650	41650	41650	41650	1
590	20241114	111500	23438100	41500	41500	41500	41500	0
591	20241114	111400	23438100	41500	41500	41500	41500	0
592	20241114	111300	23438100	41500	41500	41500	41500	0
593	20241114	111200	23438100	41500	41500	41500	41500	0
594	20241114	111100	23438100	41500	41500	41500	41500	0
595	20241114	111000	23438100	41500	41500	41500	41500	0
596	20241114	110900	23438100	41500	41500	41500	41500	0
597	20241114	110800	23438100	41500	41500	41500	41500	0
598	20241114	110700	23438100	41500	41500	41500	41500	0
599	20241114	110600	23438100	41500	41650	41650	41500	177
600	20241114	110500	16090800	41700	41700	41700	41700	0
601	20241114	110400	16090800	41700	41700	41700	41700	0
602	20241114	110300	16090800	41700	41700	41700	41700	0
603	20241114	110200	16090800	41700	41700	41700	41700	0
604	20241114	110100	16090800	41700	41700	41700	41700	0
605	20241114	110000	16090800	41700	41700	41700	41700	0
606	20241114	105900	16090800	41700	41700	41700	41700	0
607	20241114	105800	16090800	41700	41700	41700	41700	0
608	20241114	105700	16090800	41700	41700	41700	41700	0
609	20241114	105600	16090800	41700	41700	41700	41700	0
610	20241114	105500	16090800	41700	41700	41700	41700	0
611	20241114	105400	16090800	41700	41700	41700	41700	0
612	20241114	105300	16090800	41700	41700	41700	41700	0
613	20241114	105200	16090800	41700	41700	41700	41700	0
614	20241114	105100	16090800	41700	41700	41700	41700	4
615	20241114	105000	15924000	41700	41700	41700	41700	1
616	20241114	104900	15882300	41750	41750	41750	41750	0
617	20241114	104800	15882300	41750	41750	41750	41750	2
618	20241114	104700	15798800	41750	41750	41750	41750	0
619	20241114	104600	15798800	41750	41750	41750	41750	0
620	20241114	104500	15798800	41750	41750	41750	41750	0
621	20241114	104400	15798800	41750	41750	41750	41750	1
622	20241114	104300	15757050	41700	41700	41700	41700	0
623	20241114	104200	15757050	41700	41700	41700	41700	0
624	20241114	104100	15757050	41700	41700	41700	41700	2
625	20241114	104000	15673650	41800	41800	41800	41800	0
626	20241114	103900	15673650	41800	41800	41800	41800	0
627	20241114	103800	15673650	41800	41800	41800	41800	10
628	20241114	103700	15255650	41800	41800	41800	41800	1
629	20241114	103600	15213850	41800	41800	41800	41800	0
630	20241114	103500	15213850	41800	41800	41800	41800	0
631	20241114	103400	15213850	41800	41850	41850	41800	40
632	20241114	103300	13541800	41850	41850	41850	41850	0
633	20241114	103200	13541800	41850	41850	41850	41850	0
634	20241114	103100	13541800	41850	41850	41850	41850	3
635	20241114	103000	13416250	41850	41850	41850	41850	0
636	20241114	102900	13416250	41850	41850	41850	41850	0
637	20241114	102800	13416250	41850	41850	41850	41850	0
638	20241114	102700	13416250	41850	41850	41850	41850	0
639	20241114	102600	13416250	41850	41850	41850	41850	1
640	20241114	102500	13374400	41850	41850	41850	41850	34
641	20241114	102400	11951500	42200	42200	42200	42200	0
642	20241114	102300	11951500	42200	42200	42200	42200	0
643	20241114	102200	11951500	42200	42200	42200	42200	1
644	20241114	102100	11909300	41850	41850	41850	41850	0
645	20241114	102000	11909300	41850	41850	41850	41850	0
646	20241114	101900	11909300	41850	41850	41850	41850	0
647	20241114	101800	11909300	41850	41850	41850	41850	0
648	20241114	101700	11909300	41850	41850	41850	41850	0
649	20241114	101600	11909300	41850	41850	41850	41850	0
650	20241114	101500	11909300	41850	41850	41850	41850	0
651	20241114	101400	11909300	41850	41850	41850	41850	0
652	20241114	101300	11909300	41850	41850	41850	41850	0
653	20241114	101200	11909300	41850	41850	41850	41850	5
654	20241114	101100	11700050	41850	41850	41850	41850	2
655	20241114	101000	11616350	41800	41800	41800	41800	100
656	20241114	100900	7436350	41800	41800	41800	41800	0
657	20241114	100800	7436350	41800	41800	41800	41800	0
658	20241114	100700	7436350	41800	41800	41800	41800	0
659	20241114	100600	7436350	41800	41800	41800	41800	1
660	20241114	100500	7394550	42750	42750	42800	42750	24
661	20241114	100400	6367950	42700	41850	42700	41850	20
662	20241114	100300	5518050	41850	41850	41850	41850	1
663	20241114	100200	5476200	41550	41550	41550	41550	0
664	20241114	100100	5476200	41550	41550	41550	41550	48
665	20241114	100000	3481800	41450	41450	41450	41450	84