KissMeData/058650/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	193100	13647100	99900	99900	99900	99900	39
3	20241114	193000	13647100	99900	99900	99900	99900	0
4	20241114	192900	13647100	99900	99900	99900	99900	0
5	20241114	192800	13647100	99900	99900	99900	99900	0
6	20241114	192700	13647100	99900	99900	99900	99900	0
7	20241114	192600	13647100	99900	99900	99900	99900	0
8	20241114	192500	13647100	99900	99900	99900	99900	0
9	20241114	192400	13647100	99900	99900	99900	99900	0
10	20241114	192300	13647100	99900	99900	99900	99900	0
11	20241114	192200	13647100	99900	99900	99900	99900	0
12	20241114	192100	13647100	99900	99900	99900	99900	0
13	20241114	192000	13647100	99900	99900	99900	99900	0
14	20241114	191900	13647100	99900	99900	99900	99900	0
15	20241114	191800	13647100	99900	99900	99900	99900	0
16	20241114	191700	13647100	99900	99900	99900	99900	0
17	20241114	191600	13647100	99900	99900	99900	99900	0
18	20241114	191500	13647100	99900	99900	99900	99900	0
19	20241114	191400	13647100	99900	99900	99900	99900	0
20	20241114	191300	13647100	99900	99900	99900	99900	0
21	20241114	191200	13647100	99900	99900	99900	99900	0
22	20241114	191100	13647100	99900	99900	99900	99900	0
23	20241114	191000	13647100	99900	99900	99900	99900	0
24	20241114	190900	13647100	99900	99900	99900	99900	0
25	20241114	190800	13647100	99900	99900	99900	99900	0
26	20241114	190700	13647100	99900	99900	99900	99900	0
27	20241114	190600	13647100	99900	99900	99900	99900	0
28	20241114	190500	13647100	99900	99900	99900	99900	0
29	20241114	190400	13647100	99900	99900	99900	99900	0
30	20241114	190300	13647100	99900	99900	99900	99900	0
31	20241114	190200	13647100	99900	99900	99900	99900	0
32	20241114	190100	13647100	99900	99900	99900	99900	39
33	20241114	190000	13647100	99900	99900	99900	99900	0
34	20241114	185900	13647100	99900	99900	99900	99900	0
35	20241114	185800	13647100	99900	99900	99900	99900	0
36	20241114	185700	13647100	99900	99900	99900	99900	0
37	20241114	185600	13647100	99900	99900	99900	99900	0
38	20241114	185500	13647100	99900	99900	99900	99900	0
39	20241114	185400	13647100	99900	99900	99900	99900	0
40	20241114	185300	13647100	99900	99900	99900	99900	0
41	20241114	185200	13647100	99900	99900	99900	99900	0
42	20241114	185100	13647100	99900	99900	99900	99900	0
43	20241114	185000	13647100	99900	99900	99900	99900	0
44	20241114	184900	13647100	99900	99900	99900	99900	0
45	20241114	184800	13647100	99900	99900	99900	99900	0
46	20241114	184700	13647100	99900	99900	99900	99900	0
47	20241114	184600	13647100	99900	99900	99900	99900	0
48	20241114	184500	13647100	99900	99900	99900	99900	0
49	20241114	184400	13647100	99900	99900	99900	99900	0
50	20241114	184300	13647100	99900	99900	99900	99900	0
51	20241114	184200	13647100	99900	99900	99900	99900	0
52	20241114	184100	13647100	99900	99900	99900	99900	0
53	20241114	184000	13647100	99900	99900	99900	99900	0
54	20241114	183900	13647100	99900	99900	99900	99900	0
55	20241114	183800	13647100	99900	99900	99900	99900	0
56	20241114	183700	13647100	99900	99900	99900	99900	0
57	20241114	183600	13647100	99900	99900	99900	99900	0
58	20241114	183500	13647100	99900	99900	99900	99900	0
59	20241114	183400	13647100	99900	99900	99900	99900	0
60	20241114	183300	13647100	99900	99900	99900	99900	0
61	20241114	183200	13647100	99900	99900	99900	99900	0
62	20241114	183100	13647100	99900	99900	99900	99900	39
63	20241114	183000	13647100	99900	99900	99900	99900	0
64	20241114	182900	13647100	99900	99900	99900	99900	0
65	20241114	182800	13647100	99900	99900	99900	99900	0
66	20241114	182700	13647100	99900	99900	99900	99900	0
67	20241114	182600	13647100	99900	99900	99900	99900	0
68	20241114	182500	13647100	99900	99900	99900	99900	0
69	20241114	182400	13647100	99900	99900	99900	99900	0
70	20241114	182300	13647100	99900	99900	99900	99900	0
71	20241114	182200	13647100	99900	99900	99900	99900	0
72	20241114	182100	13647100	99900	99900	99900	99900	0
73	20241114	182000	13647100	99900	99900	99900	99900	0
74	20241114	181900	13647100	99900	99900	99900	99900	0
75	20241114	181800	13647100	99900	99900	99900	99900	0
76	20241114	181700	13647100	99900	99900	99900	99900	0
77	20241114	181600	13647100	99900	99900	99900	99900	0
78	20241114	181500	13647100	99900	99900	99900	99900	0
79	20241114	181400	13647100	99900	99900	99900	99900	0
80	20241114	181300	13647100	99900	99900	99900	99900	0
81	20241114	181200	13647100	99900	99900	99900	99900	0
82	20241114	181100	13647100	99900	99900	99900	99900	0
83	20241114	181000	13647100	99900	99900	99900	99900	0
84	20241114	180900	13647100	99900	99900	99900	99900	0
85	20241114	180800	13647100	99900	99900	99900	99900	0
86	20241114	180700	13647100	99900	99900	99900	99900	0
87	20241114	180600	13647100	99900	99900	99900	99900	0
88	20241114	180500	13647100	99900	99900	99900	99900	0
89	20241114	180400	13647100	99900	99900	99900	99900	0
90	20241114	180300	13647100	99900	99900	99900	99900	0
91	20241114	180200	13647100	99900	99900	99900	99900	0
92	20241114	180100	13647100	99900	99900	99900	99900	39
93	20241114	180000	13647100	99900	99900	99900	99900	0
94	20241114	175900	13647100	99900	99900	99900	99900	0
95	20241114	175800	13647100	99900	99900	99900	99900	0
96	20241114	175700	13647100	99900	99900	99900	99900	0
97	20241114	175600	13647100	99900	99900	99900	99900	0
98	20241114	175500	13647100	99900	99900	99900	99900	0
99	20241114	175400	13647100	99900	99900	99900	99900	0
100	20241114	175300	13647100	99900	99900	99900	99900	0
101	20241114	175200	13647100	99900	99900	99900	99900	0
102	20241114	175100	13647100	99900	99900	99900	99900	0
103	20241114	175000	13647100	99900	99900	99900	99900	0
104	20241114	174900	13647100	99900	99900	99900	99900	0
105	20241114	174800	13647100	99900	99900	99900	99900	0
106	20241114	174700	13647100	99900	99900	99900	99900	0
107	20241114	174600	13647100	99900	99900	99900	99900	0
108	20241114	174500	13647100	99900	99900	99900	99900	0
109	20241114	174400	13647100	99900	99900	99900	99900	0
110	20241114	174300	13647100	99900	99900	99900	99900	0
111	20241114	174200	13647100	99900	99900	99900	99900	0
112	20241114	174100	13647100	99900	99900	99900	99900	0
113	20241114	174000	13647100	99900	99900	99900	99900	0
114	20241114	173900	13647100	99900	99900	99900	99900	0
115	20241114	173800	13647100	99900	99900	99900	99900	0
116	20241114	173700	13647100	99900	99900	99900	99900	0
117	20241114	173600	13647100	99900	99900	99900	99900	0
118	20241114	173500	13647100	99900	99900	99900	99900	0
119	20241114	173400	13647100	99900	99900	99900	99900	0
120	20241114	173300	13647100	99900	99900	99900	99900	0
121	20241114	173200	13647100	99900	99900	99900	99900	0
122	20241114	173100	13647100	99900	99900	99900	99900	39
123	20241114	173000	13647100	99900	99900	99900	99900	0
124	20241114	172900	13647100	99900	99900	99900	99900	0
125	20241114	172800	13647100	99900	99900	99900	99900	0
126	20241114	172700	13647100	99900	99900	99900	99900	0
127	20241114	172600	13647100	99900	99900	99900	99900	0
128	20241114	172500	13647100	99900	99900	99900	99900	0
129	20241114	172400	13647100	99900	99900	99900	99900	0
130	20241114	172300	13647100	99900	99900	99900	99900	0
131	20241114	172200	13647100	99900	99900	99900	99900	0
132	20241114	172100	13647100	99900	99900	99900	99900	0
133	20241114	172000	13647100	99900	99900	99900	99900	0
134	20241114	171900	13647100	99900	99900	99900	99900	0
135	20241114	171800	13647100	99900	99900	99900	99900	0
136	20241114	171700	13647100	99900	99900	99900	99900	0
137	20241114	171600	13647100	99900	99900	99900	99900	0
138	20241114	171500	13647100	99900	99900	99900	99900	0
139	20241114	171400	13647100	99900	99900	99900	99900	0
140	20241114	171300	13647100	99900	99900	99900	99900	0
141	20241114	171200	13647100	99900	99900	99900	99900	0
142	20241114	171100	13647100	99900	99900	99900	99900	0
143	20241114	171000	13647100	99900	99900	99900	99900	0
144	20241114	170900	13647100	99900	99900	99900	99900	0
145	20241114	170800	13647100	99900	99900	99900	99900	0
146	20241114	170700	13647100	99900	99900	99900	99900	0
147	20241114	170600	13647100	99900	99900	99900	99900	0
148	20241114	170500	13647100	99900	99900	99900	99900	0
149	20241114	170400	13647100	99900	99900	99900	99900	0
150	20241114	170300	13647100	99900	99900	99900	99900	0
151	20241114	170200	13647100	99900	99900	99900	99900	0
152	20241114	170100	13647100	99900	99900	99900	99900	39
153	20241114	170000	13647100	99900	99900	99900	99900	0
154	20241114	165900	13647100	99900	99900	99900	99900	0
155	20241114	165800	13647100	99900	99900	99900	99900	0
156	20241114	165700	13647100	99900	99900	99900	99900	0
157	20241114	165600	13647100	99900	99900	99900	99900	0
158	20241114	165500	13647100	99900	99900	99900	99900	0
159	20241114	165400	13647100	99900	99900	99900	99900	0
160	20241114	165300	13647100	99900	99900	99900	99900	0
161	20241114	165200	13647100	99900	99900	99900	99900	0
162	20241114	165100	13647100	99900	99900	99900	99900	0
163	20241114	165000	13647100	99900	99900	99900	99900	0
164	20241114	164900	13647100	99900	99900	99900	99900	0
165	20241114	164800	13647100	99900	99900	99900	99900	0
166	20241114	164700	13647100	99900	99900	99900	99900	0
167	20241114	164600	13647100	99900	99900	99900	99900	0
168	20241114	164500	13647100	99900	99900	99900	99900	0
169	20241114	164400	13647100	99900	99900	99900	99900	0
170	20241114	164300	13647100	99900	99900	99900	99900	0
171	20241114	164200	13647100	99900	99900	99900	99900	0
172	20241114	164100	13647100	99900	99900	99900	99900	0
173	20241114	164000	13647100	99900	99900	99900	99900	0
174	20241114	163900	13647100	99900	99900	99900	99900	0
175	20241114	163800	13647100	99900	99900	99900	99900	0
176	20241114	163700	13647100	99900	99900	99900	99900	0
177	20241114	163600	13647100	99900	99900	99900	99900	0
178	20241114	163500	13647100	99900	99900	99900	99900	0
179	20241114	163400	13647100	99900	99900	99900	99900	0
180	20241114	163300	13647100	99900	99900	99900	99900	0
181	20241114	163200	13647100	99900	99900	99900	99900	0
182	20241114	163100	13647100	99900	99900	99900	99900	39
183	20241114	163000	13647100	99900	99900	99900	99900	39
184	20241114	162900	9751000	98400	98400	98400	98400	0
185	20241114	162800	9751000	98400	98400	98400	98400	0
186	20241114	162700	9751000	98400	98400	98400	98400	0
187	20241114	162600	9751000	98400	98400	98400	98400	0
188	20241114	162500	9751000	98400	98400	98400	98400	0
189	20241114	162400	9751000	98400	98400	98400	98400	0
190	20241114	162300	9751000	98400	98400	98400	98400	0
191	20241114	162200	9751000	98400	98400	98400	98400	0
192	20241114	162100	9751000	98400	98400	98400	98400	0
193	20241114	162000	9751000	98400	98400	98400	98400	0
194	20241114	161900	9751000	98400	98400	98400	98400	0
195	20241114	161800	9751000	98400	98400	98400	98400	0
196	20241114	161700	9751000	98400	98400	98400	98400	0
197	20241114	161600	9751000	98400	98400	98400	98400	0
198	20241114	161500	9751000	98400	98400	98400	98400	0
199	20241114	161400	9751000	98400	98400	98400	98400	0
200	20241114	161300	9751000	98400	98400	98400	98400	1
201	20241114	161200	9652600	97800	97800	97800	97800	0
202	20241114	161100	9652600	97800	97800	97800	97800	0
203	20241114	161000	9652600	97800	97800	97800	97800	0
204	20241114	160900	9652600	97800	97800	97800	97800	0
205	20241114	160800	9652600	97800	97800	97800	97800	0
206	20241114	160700	9652600	97800	97800	97800	97800	3
207	20241114	160600	9359200	97800	97800	97800	97800	0
208	20241114	160500	9359200	97800	97800	97800	97800	0
209	20241114	160400	9359200	97800	97800	97800	97800	0
210	20241114	160300	9359200	97800	97800	97800	97800	0
211	20241114	160200	9359200	97800	97800	97800	97800	0
212	20241114	160100	9359200	97800	97800	97800	97800	11
213	20241114	160000	8283400	97700	97800	97800	97700	2
214	20241114	155900	8087900	97700	97700	97700	97700	0
215	20241114	155800	8087900	97700	97700	97700	97700	0
216	20241114	155700	8087900	97700	97700	97700	97700	0
217	20241114	155600	8087900	97700	97700	97700	97700	0
218	20241114	155500	8087900	97700	97700	97700	97700	0
219	20241114	155400	8087900	97700	97700	97700	97700	0
220	20241114	155300	8087900	97700	97700	97700	97700	0
221	20241114	155200	8087900	97700	97700	97700	97700	0
222	20241114	155100	8087900	97700	97700	97700	97700	0
223	20241114	155000	8087900	97700	97700	97700	97700	0
224	20241114	154900	8087900	97700	97700	97700	97700	0
225	20241114	154800	8087900	97700	97700	97700	97700	0
226	20241114	154700	8087900	97700	97700	97700	97700	0
227	20241114	154600	8087900	97700	97700	97700	97700	1
228	20241114	154500	7990200	97800	97800	97800	97800	1
229	20241114	154400	7892400	97800	97800	97800	97800	0
230	20241114	154300	7892400	97800	97800	97800	97800	0
231	20241114	154200	7892400	97800	97800	97800	97800	0
232	20241114	154100	7892400	97800	97800	97800	97800	0
233	20241114	154000	7892400	97800	97800	97800	97800	0
234	20241114	153900	7892400	97800	97800	97800	97800	0
235	20241114	153800	7892400	97800	97800	97800	97800	0
236	20241114	153700	7892400	97800	97800	97800	97800	0
237	20241114	153600	7892400	97800	97800	97800	97800	1
238	20241114	153500	7794600	97800	97800	97800	97800	0
239	20241114	153400	7794600	97800	97800	97800	97800	0
240	20241114	153300	7794600	97800	97800	97800	97800	0
241	20241114	153200	7794600	97800	97800	97800	97800	0
242	20241114	153100	7794600	97800	97800	97800	97800	0
243	20241114	153000	7794600	97800	97800	97800	97800	0
244	20241114	152900	7794600	97800	97800	97800	97800	0
245	20241114	152800	7794600	97800	97800	97800	97800	0
246	20241114	152700	7794600	97800	97800	97800	97800	0
247	20241114	152600	7794600	97800	97800	97800	97800	0
248	20241114	152500	7794600	97800	97800	97800	97800	0
249	20241114	152400	7794600	97800	97800	97800	97800	1
250	20241114	152300	7696800	97700	97700	97700	97700	0
251	20241114	152200	7696800	97700	97700	97700	97700	1
252	20241114	152100	7599100	97800	97800	97800	97800	0
253	20241114	152000	7599100	97800	97800	97800	97800	0
254	20241114	151900	7599100	97800	97800	97800	97800	0
255	20241114	151800	7599100	97800	97800	97800	97800	0
256	20241114	151700	7599100	97800	97800	97800	97800	1
257	20241114	151600	7501300	97800	97800	97800	97800	0
258	20241114	151500	7501300	97800	97800	97800	97800	0
259	20241114	151400	7501300	97800	97800	97800	97800	0
260	20241114	151300	7501300	97800	97800	97800	97800	0
261	20241114	151200	7501300	97800	97800	97800	97800	1
262	20241114	151100	7403500	97800	97800	97800	97800	0
263	20241114	151000	7403500	97800	97800	97800	97800	1
264	20241114	150900	7305700	98300	98300	98300	98300	2
265	20241114	150800	7109100	98300	98300	98300	98300	0
266	20241114	150700	7109100	98300	98300	98300	98300	0
267	20241114	150600	7109100	98300	98300	98300	98300	0
268	20241114	150500	7109100	98300	98300	98300	98300	0
269	20241114	150400	7109100	98300	98300	98300	98300	0
270	20241114	150300	7109100	98300	98300	98300	98300	0
271	20241114	150200	7109100	98300	98300	98300	98300	0
272	20241114	150100	7109100	98300	98300	98300	98300	0
273	20241114	150000	7109100	98300	97700	98300	97700	2
274	20241114	145900	6913100	97700	97700	97700	97700	0
275	20241114	145800	6913100	97700	97700	97700	97700	0
276	20241114	145700	6913100	97700	97700	97700	97700	0
277	20241114	145600	6913100	97700	97700	97700	97700	0
278	20241114	145500	6913100	97700	97700	97700	97700	0
279	20241114	145400	6913100	97700	97700	97700	97700	0
280	20241114	145300	6913100	97700	97700	97700	97700	0
281	20241114	145200	6913100	97700	97700	97700	97700	0
282	20241114	145100	6913100	97700	97700	97700	97700	0
283	20241114	145000	6913100	97700	97700	97700	97700	0
284	20241114	144900	6913100	97700	97700	97700	97700	1
285	20241114	144800	6815400	97000	97000	97000	97000	0
286	20241114	144700	6815400	97000	97000	97000	97000	0
287	20241114	144600	6815400	97000	97000	97000	97000	0
288	20241114	144500	6815400	97000	97000	97000	97000	0
289	20241114	144400	6815400	97000	97000	97000	97000	0
290	20241114	144300	6815400	97000	97000	97000	97000	0
291	20241114	144200	6815400	97000	97000	97000	97000	0
292	20241114	144100	6815400	97000	97000	97000	97000	0
293	20241114	144000	6815400	97000	97000	97000	97000	0
294	20241114	143900	6815400	97000	97000	97000	97000	0
295	20241114	143800	6815400	97000	97000	97000	97000	0
296	20241114	143700	6815400	97000	97000	97000	97000	0
297	20241114	143600	6815400	97000	97000	97000	97000	0
298	20241114	143500	6815400	97000	97000	97000	97000	0
299	20241114	143400	6815400	97000	97000	97000	97000	0
300	20241114	143300	6815400	97000	97000	97000	97000	0
301	20241114	143200	6815400	97000	97000	97000	97000	0
302	20241114	143100	6815400	97000	97000	97000	97000	0
303	20241114	143000	6815400	97000	97000	97000	97000	0
304	20241114	142900	6815400	97000	97000	97000	97000	0
305	20241114	142800	6815400	97000	97000	97000	97000	0
306	20241114	142700	6815400	97000	97000	97000	97000	0
307	20241114	142600	6815400	97000	97000	97000	97000	0
308	20241114	142500	6815400	97000	97000	97000	97000	0
309	20241114	142400	6815400	97000	97000	97000	97000	0
310	20241114	142300	6815400	97000	97000	97000	97000	0
311	20241114	142200	6815400	97000	97000	97000	97000	0
312	20241114	142100	6815400	97000	97000	97000	97000	0
313	20241114	142000	6815400	97000	97000	97000	97000	0
314	20241114	141900	6815400	97000	97000	97000	97000	0
315	20241114	141800	6815400	97000	97000	97000	97000	0
316	20241114	141700	6815400	97000	97000	97000	97000	0
317	20241114	141600	6815400	97000	97000	97000	97000	0
318	20241114	141500	6815400	97000	97000	97000	97000	0
319	20241114	141400	6815400	97000	97000	97000	97000	0
320	20241114	141300	6815400	97000	97000	97000	97000	0
321	20241114	141200	6815400	97000	97000	97000	97000	0
322	20241114	141100	6815400	97000	97000	97000	97000	0
323	20241114	141000	6815400	97000	97000	97000	97000	0
324	20241114	140900	6815400	97000	97000	97000	97000	0
325	20241114	140800	6815400	97000	97000	97000	97000	0
326	20241114	140700	6815400	97000	97000	97000	97000	0
327	20241114	140600	6815400	97000	97000	97000	97000	0
328	20241114	140500	6815400	97000	98100	98100	97000	27
329	20241114	140400	4189700	98500	98500	98500	98500	0
330	20241114	140300	4189700	98500	98500	98500	98500	0
331	20241114	140200	4189700	98500	98500	98500	98500	0
332	20241114	140100	4189700	98500	98500	98500	98500	0
333	20241114	140000	4189700	98500	98500	98500	98500	0
334	20241114	135900	4189700	98500	98500	98500	98500	0
335	20241114	135800	4189700	98500	98500	98500	98500	0
336	20241114	135700	4189700	98500	98500	98500	98500	2
337	20241114	135600	3992700	97700	97700	97700	97700	0
338	20241114	135500	3992700	97700	97700	97700	97700	0
339	20241114	135400	3992700	97700	97700	97700	97700	0
340	20241114	135300	3992700	97700	97700	97700	97700	0
341	20241114	135200	3992700	97700	97700	97700	97700	0
342	20241114	135100	3992700	97700	97700	97700	97700	0
343	20241114	135000	3992700	97700	97700	97700	97700	0
344	20241114	134900	3992700	97700	97700	97700	97700	0
345	20241114	134800	3992700	97700	97700	97700	97700	0
346	20241114	134700	3992700	97700	97700	97700	97700	0
347	20241114	134600	3992700	97700	97700	97700	97700	0
348	20241114	134500	3992700	97700	97700	97700	97700	0
349	20241114	134400	3992700	97700	97700	97700	97700	0
350	20241114	134300	3992700	97700	97700	97700	97700	0
351	20241114	134200	3992700	97700	97700	97700	97700	0
352	20241114	134100	3992700	97700	97700	97700	97700	0
353	20241114	134000	3992700	97700	97700	97700	97700	0
354	20241114	133900	3992700	97700	97700	97700	97700	0
355	20241114	133800	3992700	97700	97700	97700	97700	0
356	20241114	133700	3992700	97700	97700	97700	97700	0
357	20241114	133600	3992700	97700	97700	97700	97700	0
358	20241114	133500	3992700	97700	97700	97700	97700	0
359	20241114	133400	3992700	97700	97700	97700	97700	0
360	20241114	133300	3992700	97700	97700	97700	97700	0
361	20241114	133200	3992700	97700	97700	97700	97700	0
362	20241114	133100	3992700	97700	97700	97700	97700	0
363	20241114	133000	3992700	97700	97700	97700	97700	0
364	20241114	132900	3992700	97700	97700	97700	97700	1
365	20241114	132800	3895000	97300	97300	97300	97300	0
366	20241114	132700	3895000	97300	97300	97300	97300	0
367	20241114	132600	3895000	97300	97300	97300	97300	0
368	20241114	132500	3895000	97300	97300	97300	97300	0
369	20241114	132400	3895000	97300	97300	97300	97300	0
370	20241114	132300	3895000	97300	97300	97300	97300	0
371	20241114	132200	3895000	97300	97300	97300	97300	0
372	20241114	132100	3895000	97300	97300	97300	97300	0
373	20241114	132000	3895000	97300	97300	97300	97300	0
374	20241114	131900	3895000	97300	97300	97300	97300	0
375	20241114	131800	3895000	97300	97300	97300	97300	0
376	20241114	131700	3895000	97300	97300	97300	97300	0
377	20241114	131600	3895000	97300	97300	97300	97300	0
378	20241114	131500	3895000	97300	97300	97300	97300	0
379	20241114	131400	3895000	97300	97300	97300	97300	0
380	20241114	131300	3895000	97300	97300	97300	97300	0
381	20241114	131200	3895000	97300	97300	97300	97300	0
382	20241114	131100	3895000	97300	97300	97300	97300	0
383	20241114	131000	3895000	97300	97300	97300	97300	0
384	20241114	130900	3895000	97300	97300	97300	97300	0
385	20241114	130800	3895000	97300	97300	97300	97300	0
386	20241114	130700	3895000	97300	97300	97300	97300	0
387	20241114	130600	3895000	97300	97300	97300	97300	0
388	20241114	130500	3895000	97300	97300	97300	97300	0
389	20241114	130400	3895000	97300	97300	97300	97300	0
390	20241114	130300	3895000	97300	97300	97300	97300	0
391	20241114	130200	3895000	97300	97300	97300	97300	0
392	20241114	130100	3895000	97300	97300	97300	97300	0
393	20241114	130000	3895000	97300	97300	97300	97300	0
394	20241114	125900	3895000	97300	97300	97300	97300	0
395	20241114	125800	3895000	97300	97300	97300	97300	0
396	20241114	125700	3895000	97300	97300	97300	97300	0
397	20241114	125600	3895000	97300	97300	97300	97300	0
398	20241114	125500	3895000	97300	97300	97300	97300	0
399	20241114	125400	3895000	97300	97300	97300	97300	0
400	20241114	125300	3895000	97300	97300	97300	97300	0
401	20241114	125200	3895000	97300	97300	97300	97300	0
402	20241114	125100	3895000	97300	97300	97300	97300	0
403	20241114	125000	3895000	97300	97300	97300	97300	0
404	20241114	124900	3895000	97300	97300	97300	97300	0
405	20241114	124800	3895000	97300	97300	97300	97300	0
406	20241114	124700	3895000	97300	97300	97300	97300	0
407	20241114	124600	3895000	97300	97300	97300	97300	0
408	20241114	124500	3895000	97300	97300	97300	97300	0
409	20241114	124400	3895000	97300	97300	97300	97300	0
410	20241114	124300	3895000	97300	97300	97300	97300	0
411	20241114	124200	3895000	97300	97300	97300	97300	0
412	20241114	124100	3895000	97300	97300	97300	97300	0
413	20241114	124000	3895000	97300	97300	97300	97300	0
414	20241114	123900	3895000	97300	97300	97300	97300	0
415	20241114	123800	3895000	97300	97300	97300	97300	0
416	20241114	123700	3895000	97300	97300	97300	97300	0
417	20241114	123600	3895000	97300	97300	97300	97300	0
418	20241114	123500	3895000	97300	97300	97300	97300	0
419	20241114	123400	3895000	97300	97300	97300	97300	0
420	20241114	123300	3895000	97300	97300	97300	97300	0
421	20241114	123200	3895000	97300	97300	97300	97300	0
422	20241114	123100	3895000	97300	97300	97300	97300	0
423	20241114	123000	3895000	97300	97100	97300	97100	11
424	20241114	122900	2824900	98800	98800	98800	98800	0
425	20241114	122800	2824900	98800	98800	98800	98800	1
426	20241114	122700	2726100	97700	97700	97700	97700	0
427	20241114	122600	2726100	97700	97700	97700	97700	3
428	20241114	122500	2433000	97500	97500	97500	97500	0
429	20241114	122400	2433000	97500	97500	97500	97500	0
430	20241114	122300	2433000	97500	97500	97500	97500	0
431	20241114	122200	2433000	97500	97500	97500	97500	0
432	20241114	122100	2433000	97500	97500	97500	97500	0
433	20241114	122000	2433000	97500	97500	97500	97500	0
434	20241114	121900	2433000	97500	97500	97500	97500	0
435	20241114	121800	2433000	97500	97500	97500	97500	0
436	20241114	121700	2433000	97500	97500	97500	97500	0
437	20241114	121600	2433000	97500	97500	97500	97500	0
438	20241114	121500	2433000	97500	97500	97500	97500	0
439	20241114	121400	2433000	97500	97500	97500	97500	0
440	20241114	121300	2433000	97500	97500	97500	97500	0
441	20241114	121200	2433000	97500	97500	97500	97500	0
442	20241114	121100	2433000	97500	97500	97500	97500	0
443	20241114	121000	2433000	97500	97500	97500	97500	0
444	20241114	120900	2433000	97500	97500	97500	97500	0
445	20241114	120800	2433000	97500	97500	97500	97500	1
446	20241114	120700	2335500	97500	97500	97500	97500	0
447	20241114	120600	2335500	97500	97500	97500	97500	0
448	20241114	120500	2335500	97500	97500	97500	97500	0
449	20241114	120400	2335500	97500	97500	97500	97500	0
450	20241114	120300	2335500	97500	97500	97500	97500	0
451	20241114	120200	2335500	97500	97500	97500	97500	0
452	20241114	120100	2335500	97500	97500	97500	97500	0
453	20241114	120000	2335500	97500	97500	97500	97500	0
454	20241114	115900	2335500	97500	97500	97500	97500	0
455	20241114	115800	2335500	97500	97500	97500	97500	0
456	20241114	115700	2335500	97500	97500	97500	97500	0
457	20241114	115600	2335500	97500	97500	97500	97500	0
458	20241114	115500	2335500	97500	97500	97500	97500	0
459	20241114	115400	2335500	97500	97500	97500	97500	0
460	20241114	115300	2335500	97500	97500	97500	97500	0
461	20241114	115200	2335500	97500	97500	97500	97500	9
462	20241114	115100	1458000	97500	97500	97500	97500	4
463	20241114	115000	1068000	97100	97000	97100	97000	7
464	20241114	114900	388400	97100	97100	97100	97100	0
465	20241114	114800	388400	97100	97100	97100	97100	0
466	20241114	114700	388400	97100	97100	97100	97100	0
467	20241114	114600	388400	97100	97100	97100	97100	0
468	20241114	114500	388400	97100	97100	97100	97100	0
469	20241114	114400	388400	97100	97100	97100	97100	0
470	20241114	114300	388400	97100	97100	97100	97100	0
471	20241114	114200	388400	97100	97100	97100	97100	0
472	20241114	114100	388400	97100	97100	97100	97100	0
473	20241114	114000	388400	97100	97100	97100	97100	0
474	20241114	113900	388400	97100	97100	97100	97100	0
475	20241114	113800	388400	97100	97100	97100	97100	0
476	20241114	113700	388400	97100	97100	97100	97100	0
477	20241114	113600	388400	97100	97100	97100	97100	0
478	20241114	113500	388400	97100	97100	97100	97100	0
479	20241114	113400	388400	97100	97100	97100	97100	0
480	20241114	113300	388400	97100	97100	97100	97100	0
481	20241114	113200	388400	97100	97100	97100	97100	0
482	20241114	113100	388400	97100	97100	97100	97100	0
483	20241114	113000	388400	97100	97100	97100	97100	0
484	20241114	112900	388400	97100	97100	97100	97100	0
485	20241114	112800	388400	97100	97100	97100	97100	0
486	20241114	112700	388400	97100	97100	97100	97100	0
487	20241114	112600	388400	97100	97100	97100	97100	0
488	20241114	112500	388400	97100	97100	97100	97100	0
489	20241114	112400	388400	97100	97100	97100	97100	0
490	20241114	112300	388400	97100	97100	97100	97100	0
491	20241114	112200	388400	97100	97100	97100	97100	0
492	20241114	112100	388400	97100	97100	97100	97100	0
493	20241114	112000	388400	97100	97100	97100	97100	0
494	20241114	111900	388400	97100	97100	97100	97100	0
495	20241114	111800	388400	97100	97100	97100	97100	0
496	20241114	111700	388400	97100	97100	97100	97100	0
497	20241114	111600	388400	97100	97100	97100	97100	0
498	20241114	111500	388400	97100	97100	97100	97100	0
499	20241114	111400	388400	97100	97100	97100	97100	0
500	20241114	111300	388400	97100	97100	97100	97100	0
501	20241114	111200	388400	97100	97100	97100	97100	0
502	20241114	111100	388400	97100	97100	97100	97100	0
503	20241114	111000	388400	97100	97100	97100	97100	0
504	20241114	110900	388400	97100	97100	97100	97100	0
505	20241114	110800	388400	97100	97100	97100	97100	0
506	20241114	110700	388400	97100	97100	97100	97100	0
507	20241114	110600	388400	97100	97100	97100	97100	0
508	20241114	110500	388400	97100	97100	97100	97100	0
509	20241114	110400	388400	97100	97100	97100	97100	0
510	20241114	110300	388400	97100	97100	97100	97100	0
511	20241114	110200	388400	97100	97100	97100	97100	0
512	20241114	110100	388400	97100	97100	97100	97100	0
513	20241114	110000	388400	97100	97100	97100	97100	0
514	20241114	105900	388400	97100	97100	97100	97100	0
515	20241114	105800	388400	97100	97100	97100	97100	0
516	20241114	105700	388400	97100	97100	97100	97100	0
517	20241114	105600	388400	97100	97100	97100	97100	0
518	20241114	105500	388400	97100	97100	97100	97100	0
519	20241114	105400	388400	97100	97100	97100	97100	0
520	20241114	105300	388400	97100	97100	97100	97100	0
521	20241114	105200	388400	97100	97100	97100	97100	0
522	20241114	105100	388400	97100	97100	97100	97100	0
523	20241114	105000	388400	97100	97100	97100	97100	0
524	20241114	104900	388400	97100	97100	97100	97100	0
525	20241114	104800	388400	97100	97100	97100	97100	0
526	20241114	104700	388400	97100	97100	97100	97100	0
527	20241114	104600	388400	97100	97100	97100	97100	0
528	20241114	104500	388400	97100	97100	97100	97100	0
529	20241114	104400	388400	97100	97100	97100	97100	1
530	20241114	104300	291300	97100	97100	97100	97100	0
531	20241114	104200	291300	97100	97100	97100	97100	0
532	20241114	104100	291300	97100	97100	97100	97100	0
533	20241114	104000	291300	97100	97100	97100	97100	0
534	20241114	103900	291300	97100	97100	97100	97100	0
535	20241114	103800	291300	97100	97100	97100	97100	0
536	20241114	103700	291300	97100	97100	97100	97100	0
537	20241114	103600	291300	97100	97100	97100	97100	0
538	20241114	103500	291300	97100	97100	97100	97100	0
539	20241114	103400	291300	97100	97100	97100	97100	0
540	20241114	103300	291300	97100	97100	97100	97100	0
541	20241114	103200	291300	97100	97100	97100	97100	0
542	20241114	103100	291300	97100	97100	97100	97100	0
543	20241114	103000	291300	97100	97100	97100	97100	0
544	20241114	102900	291300	97100	97100	97100	97100	0
545	20241114	102800	291300	97100	97100	97100	97100	0
546	20241114	102700	291300	97100	97100	97100	97100	0
547	20241114	102600	291300	97100	97100	97100	97100	0
548	20241114	102500	291300	97100	97100	97100	97100	2
549	20241114	102400	97100	97100	97100	97100	97100	0
550	20241114	102300	97100	97100	97100	97100	97100	0
551	20241114	102200	97100	97100	97100	97100	97100	0
552	20241114	102100	97100	97100	97100	97100	97100	0
553	20241114	102000	97100	97100	97100	97100	97100	0
554	20241114	101900	97100	97100	97100	97100	97100	0
555	20241114	101800	97100	97100	97100	97100	97100	0
556	20241114	101700	97100	97100	97100	97100	97100	0
557	20241114	101600	97100	97100	97100	97100	97100	0
558	20241114	101500	97100	97100	97100	97100	97100	1
559	20241114	101400	0	96000	96000	96000	96000	0
560	20241114	101300	0	96000	96000	96000	96000	0
561	20241114	101200	0	96000	96000	96000	96000	0
562	20241114	101100	0	96000	96000	96000	96000	0
563	20241114	101000	0	96000	96000	96000	96000	0
564	20241114	100900	0	96000	96000	96000	96000	0
565	20241114	100800	0	96000	96000	96000	96000	0
566	20241114	100700	0	96000	96000	96000	96000	0
567	20241114	100600	0	96000	96000	96000	96000	0
568	20241114	100500	0	96000	96000	96000	96000	0
569	20241114	100400	0	96000	96000	96000	96000	0
570	20241114	100300	0	96000	96000	96000	96000	0
571	20241114	100200	0	96000	96000	96000	96000	0
572	20241114	100100	0	96000	96000	96000	96000	0
573	20241114	100000	0	96000	96000	96000	96000	0