KissMeData/007540/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	184900	244105100	41450	41450	41450	41450	34
3	20241115	184800	244105100	41450	41450	41450	41450	0
4	20241115	184700	244105100	41450	41450	41450	41450	0
5	20241115	184600	244105100	41450	41450	41450	41450	0
6	20241115	184500	244105100	41450	41450	41450	41450	0
7	20241115	184400	244105100	41450	41450	41450	41450	0
8	20241115	184300	244105100	41450	41450	41450	41450	0
9	20241115	184200	244105100	41450	41450	41450	41450	0
10	20241115	184100	244105100	41450	41450	41450	41450	0
11	20241115	184000	244105100	41450	41450	41450	41450	0
12	20241115	183900	244105100	41450	41450	41450	41450	0
13	20241115	183800	244105100	41450	41450	41450	41450	0
14	20241115	183700	244105100	41450	41450	41450	41450	0
15	20241115	183600	244105100	41450	41450	41450	41450	0
16	20241115	183500	244105100	41450	41450	41450	41450	0
17	20241115	183400	244105100	41450	41450	41450	41450	0
18	20241115	183300	244105100	41450	41450	41450	41450	0
19	20241115	183200	244105100	41450	41450	41450	41450	0
20	20241115	183100	244105100	41450	41450	41450	41450	0
21	20241115	183000	244105100	41450	41450	41450	41450	0
22	20241115	182900	244105100	41450	41450	41450	41450	0
23	20241115	182800	244105100	41450	41450	41450	41450	0
24	20241115	182700	244105100	41450	41450	41450	41450	0
25	20241115	182600	244105100	41450	41450	41450	41450	0
26	20241115	182500	244105100	41450	41450	41450	41450	0
27	20241115	182400	244105100	41450	41450	41450	41450	0
28	20241115	182300	244105100	41450	41450	41450	41450	0
29	20241115	182200	244105100	41450	41450	41450	41450	0
30	20241115	182100	244105100	41450	41450	41450	41450	0
31	20241115	182000	244105100	41450	41450	41450	41450	0
32	20241115	181900	244105100	41450	41450	41450	41450	34
33	20241115	181800	244105100	41450	41450	41450	41450	0
34	20241115	181700	244105100	41450	41450	41450	41450	0
35	20241115	181600	244105100	41450	41450	41450	41450	0
36	20241115	181500	244105100	41450	41450	41450	41450	0
37	20241115	181400	244105100	41450	41450	41450	41450	0
38	20241115	181300	244105100	41450	41450	41450	41450	0
39	20241115	181200	244105100	41450	41450	41450	41450	0
40	20241115	181100	244105100	41450	41450	41450	41450	0
41	20241115	181000	244105100	41450	41450	41450	41450	0
42	20241115	180900	244105100	41450	41450	41450	41450	0
43	20241115	180800	244105100	41450	41450	41450	41450	0
44	20241115	180700	244105100	41450	41450	41450	41450	0
45	20241115	180600	244105100	41450	41450	41450	41450	0
46	20241115	180500	244105100	41450	41450	41450	41450	0
47	20241115	180400	244105100	41450	41450	41450	41450	0
48	20241115	180300	244105100	41450	41450	41450	41450	0
49	20241115	180200	244105100	41450	41450	41450	41450	0
50	20241115	180100	244105100	41450	41450	41450	41450	0
51	20241115	180000	244105100	41450	41450	41450	41450	0
52	20241115	175900	244105100	41450	41450	41450	41450	0
53	20241115	175800	244105100	41450	41450	41450	41450	0
54	20241115	175700	244105100	41450	41450	41450	41450	0
55	20241115	175600	244105100	41450	41450	41450	41450	0
56	20241115	175500	244105100	41450	41450	41450	41450	0
57	20241115	175400	244105100	41450	41450	41450	41450	0
58	20241115	175300	244105100	41450	41450	41450	41450	0
59	20241115	175200	244105100	41450	41450	41450	41450	0
60	20241115	175100	244105100	41450	41450	41450	41450	0
61	20241115	175000	244105100	41450	41450	41450	41450	0
62	20241115	174900	244105100	41450	41450	41450	41450	34
63	20241115	174800	244105100	41450	41450	41450	41450	0
64	20241115	174700	244105100	41450	41450	41450	41450	0
65	20241115	174600	244105100	41450	41450	41450	41450	0
66	20241115	174500	244105100	41450	41450	41450	41450	0
67	20241115	174400	244105100	41450	41450	41450	41450	0
68	20241115	174300	244105100	41450	41450	41450	41450	0
69	20241115	174200	244105100	41450	41450	41450	41450	0
70	20241115	174100	244105100	41450	41450	41450	41450	0
71	20241115	174000	244105100	41450	41450	41450	41450	0
72	20241115	173900	244105100	41450	41450	41450	41450	0
73	20241115	173800	244105100	41450	41450	41450	41450	0
74	20241115	173700	244105100	41450	41450	41450	41450	0
75	20241115	173600	244105100	41450	41450	41450	41450	0
76	20241115	173500	244105100	41450	41450	41450	41450	0
77	20241115	173400	244105100	41450	41450	41450	41450	0
78	20241115	173300	244105100	41450	41450	41450	41450	0
79	20241115	173200	244105100	41450	41450	41450	41450	0
80	20241115	173100	244105100	41450	41450	41450	41450	0
81	20241115	173000	244105100	41450	41450	41450	41450	0
82	20241115	172900	244105100	41450	41450	41450	41450	0
83	20241115	172800	244105100	41450	41450	41450	41450	0
84	20241115	172700	244105100	41450	41450	41450	41450	0
85	20241115	172600	244105100	41450	41450	41450	41450	0
86	20241115	172500	244105100	41450	41450	41450	41450	0
87	20241115	172400	244105100	41450	41450	41450	41450	0
88	20241115	172300	244105100	41450	41450	41450	41450	0
89	20241115	172200	244105100	41450	41450	41450	41450	0
90	20241115	172100	244105100	41450	41450	41450	41450	0
91	20241115	172000	244105100	41450	41450	41450	41450	0
92	20241115	171900	244105100	41450	41450	41450	41450	34
93	20241115	171800	244105100	41450	41450	41450	41450	0
94	20241115	171700	244105100	41450	41450	41450	41450	0
95	20241115	171600	244105100	41450	41450	41450	41450	0
96	20241115	171500	244105100	41450	41450	41450	41450	0
97	20241115	171400	244105100	41450	41450	41450	41450	0
98	20241115	171300	244105100	41450	41450	41450	41450	0
99	20241115	171200	244105100	41450	41450	41450	41450	0
100	20241115	171100	244105100	41450	41450	41450	41450	0
101	20241115	171000	244105100	41450	41450	41450	41450	0
102	20241115	170900	244105100	41450	41450	41450	41450	0
103	20241115	170800	244105100	41450	41450	41450	41450	0
104	20241115	170700	244105100	41450	41450	41450	41450	0
105	20241115	170600	244105100	41450	41450	41450	41450	0
106	20241115	170500	244105100	41450	41450	41450	41450	0
107	20241115	170400	244105100	41450	41450	41450	41450	0
108	20241115	170300	244105100	41450	41450	41450	41450	0
109	20241115	170200	244105100	41450	41450	41450	41450	0
110	20241115	170100	244105100	41450	41450	41450	41450	0
111	20241115	170000	244105100	41450	41450	41450	41450	0
112	20241115	165900	244105100	41450	41450	41450	41450	0
113	20241115	165800	244105100	41450	41450	41450	41450	0
114	20241115	165700	244105100	41450	41450	41450	41450	0
115	20241115	165600	244105100	41450	41450	41450	41450	0
116	20241115	165500	244105100	41450	41450	41450	41450	0
117	20241115	165400	244105100	41450	41450	41450	41450	0
118	20241115	165300	244105100	41450	41450	41450	41450	0
119	20241115	165200	244105100	41450	41450	41450	41450	0
120	20241115	165100	244105100	41450	41450	41450	41450	0
121	20241115	165000	244105100	41450	41450	41450	41450	0
122	20241115	164900	244105100	41450	41450	41450	41450	34
123	20241115	164800	244105100	41450	41450	41450	41450	0
124	20241115	164700	244105100	41450	41450	41450	41450	0
125	20241115	164600	244105100	41450	41450	41450	41450	0
126	20241115	164500	244105100	41450	41450	41450	41450	0
127	20241115	164400	244105100	41450	41450	41450	41450	0
128	20241115	164300	244105100	41450	41450	41450	41450	0
129	20241115	164200	244105100	41450	41450	41450	41450	0
130	20241115	164100	244105100	41450	41450	41450	41450	0
131	20241115	164000	244105100	41450	41450	41450	41450	0
132	20241115	163900	244105100	41450	41450	41450	41450	0
133	20241115	163800	244105100	41450	41450	41450	41450	0
134	20241115	163700	244105100	41450	41450	41450	41450	0
135	20241115	163600	244105100	41450	41450	41450	41450	0
136	20241115	163500	244105100	41450	41450	41450	41450	0
137	20241115	163400	244105100	41450	41450	41450	41450	0
138	20241115	163300	244105100	41450	41450	41450	41450	0
139	20241115	163200	244105100	41450	41450	41450	41450	0
140	20241115	163100	244105100	41450	41450	41450	41450	0
141	20241115	163000	244105100	41450	41450	41450	41450	0
142	20241115	162900	244105100	41450	41450	41450	41450	0
143	20241115	162800	244105100	41450	41450	41450	41450	0
144	20241115	162700	244105100	41450	41450	41450	41450	0
145	20241115	162600	244105100	41450	41450	41450	41450	0
146	20241115	162500	244105100	41450	41450	41450	41450	0
147	20241115	162400	244105100	41450	41450	41450	41450	0
148	20241115	162300	244105100	41450	41450	41450	41450	0
149	20241115	162200	244105100	41450	41450	41450	41450	0
150	20241115	162100	244105100	41450	41450	41450	41450	0
151	20241115	162000	244105100	41450	41450	41450	41450	0
152	20241115	161900	244105100	41450	41450	41450	41450	34
153	20241115	161800	244105100	41450	41450	41450	41450	0
154	20241115	161700	244105100	41450	41450	41450	41450	0
155	20241115	161600	244105100	41450	41450	41450	41450	0
156	20241115	161500	244105100	41450	41450	41450	41450	0
157	20241115	161400	244105100	41450	41450	41450	41450	0
158	20241115	161300	244105100	41450	41450	41450	41450	0
159	20241115	161200	244105100	41450	41450	41450	41450	0
160	20241115	161100	244105100	41450	41450	41450	41450	0
161	20241115	161000	244105100	41450	41450	41450	41450	0
162	20241115	160900	244105100	41450	41450	41450	41450	0
163	20241115	160800	244105100	41450	41450	41450	41450	0
164	20241115	160700	244105100	41450	41450	41450	41450	0
165	20241115	160600	244105100	41450	41450	41450	41450	0
166	20241115	160500	244105100	41450	41450	41450	41450	0
167	20241115	160400	244105100	41450	41450	41450	41450	0
168	20241115	160300	244105100	41450	41450	41450	41450	0
169	20241115	160200	244105100	41450	41450	41450	41450	0
170	20241115	160100	244105100	41450	41450	41450	41450	0
171	20241115	160000	244105100	41450	41450	41450	41450	0
172	20241115	155900	244105100	41450	41450	41450	41450	0
173	20241115	155800	244105100	41450	41450	41450	41450	0
174	20241115	155700	244105100	41450	41450	41450	41450	0
175	20241115	155600	244105100	41450	41450	41450	41450	0
176	20241115	155500	244105100	41450	41450	41450	41450	0
177	20241115	155400	244105100	41450	41450	41450	41450	0
178	20241115	155300	244105100	41450	41450	41450	41450	0
179	20241115	155200	244105100	41450	41450	41450	41450	0
180	20241115	155100	244105100	41450	41450	41450	41450	0
181	20241115	155000	244105100	41450	41450	41450	41450	0
182	20241115	154900	244105100	41450	41450	41450	41450	34
183	20241115	154800	244105100	41450	41450	41450	41450	0
184	20241115	154700	244105100	41450	41450	41450	41450	0
185	20241115	154600	244105100	41450	41450	41450	41450	0
186	20241115	154500	244105100	41450	41450	41450	41450	0
187	20241115	154400	244105100	41450	41450	41450	41450	0
188	20241115	154300	244105100	41450	41450	41450	41450	0
189	20241115	154200	244105100	41450	41450	41450	41450	0
190	20241115	154100	244105100	41450	41450	41450	41450	0
191	20241115	154000	244105100	41450	41450	41450	41450	0
192	20241115	153900	244105100	41450	41450	41450	41450	0
193	20241115	153800	244105100	41450	41450	41450	41450	0
194	20241115	153700	244105100	41450	41450	41450	41450	0
195	20241115	153600	244105100	41450	41450	41450	41450	0
196	20241115	153500	244105100	41450	41450	41450	41450	0
197	20241115	153400	244105100	41450	41450	41450	41450	0
198	20241115	153300	244105100	41450	41450	41450	41450	0
199	20241115	153200	244105100	41450	41450	41450	41450	0
200	20241115	153100	244105100	41450	41450	41450	41450	0
201	20241115	153000	244105100	41450	41450	41450	41450	34
202	20241115	152900	242695800	41300	41300	41300	41300	0
203	20241115	152800	242695800	41300	41300	41300	41300	0
204	20241115	152700	242695800	41300	41300	41300	41300	0
205	20241115	152600	242695800	41300	41300	41300	41300	0
206	20241115	152500	242695800	41300	41300	41300	41300	0
207	20241115	152400	242695800	41300	41300	41300	41300	0
208	20241115	152300	242695800	41300	41300	41300	41300	0
209	20241115	152200	242695800	41300	41300	41300	41300	0
210	20241115	152100	242695800	41300	41300	41300	41300	0
211	20241115	152000	242695800	41300	41300	41300	41300	0
212	20241115	151900	242695800	41300	41350	41350	41300	10
213	20241115	151800	242282750	41300	41300	41300	41300	0
214	20241115	151700	242282750	41300	41300	41300	41300	0
215	20241115	151600	242282750	41300	41300	41300	41300	0
216	20241115	151500	242282750	41300	41300	41300	41300	0
217	20241115	151400	242282750	41300	41300	41300	41300	0
218	20241115	151300	242282750	41300	41350	41350	41300	100
219	20241115	151200	238151300	41300	41300	41300	41300	0
220	20241115	151100	238151300	41300	41300	41300	41300	0
221	20241115	151000	238151300	41300	41300	41300	41300	4
222	20241115	150900	237986100	41300	41300	41300	41300	0
223	20241115	150800	237986100	41300	41300	41300	41300	0
224	20241115	150700	237986100	41300	41300	41300	41300	30
225	20241115	150600	236747100	41300	41300	41300	41300	0
226	20241115	150500	236747100	41300	41350	41350	41300	41
227	20241115	150400	235052750	41350	41350	41350	41350	10
228	20241115	150300	234639250	41350	41500	41500	41350	3
229	20241115	150200	234514900	41500	41500	41500	41500	99
230	20241115	150100	230406400	41350	41350	41350	41350	0
231	20241115	150000	230406400	41350	41350	41350	41350	0
232	20241115	145900	230406400	41350	41350	41350	41350	0
233	20241115	145800	230406400	41350	41350	41350	41350	0
234	20241115	145700	230406400	41350	41350	41350	41350	0
235	20241115	145600	230406400	41350	41350	41350	41350	0
236	20241115	145500	230406400	41350	41350	41350	41350	0
237	20241115	145400	230406400	41350	41350	41350	41350	10
238	20241115	145300	229992900	41500	41500	41500	41500	0
239	20241115	145200	229992900	41500	41500	41500	41500	0
240	20241115	145100	229992900	41500	41500	41500	41500	53
241	20241115	145000	227793400	41400	41400	41400	41400	6
242	20241115	144900	227545000	41400	41400	41400	41400	3
243	20241115	144800	227420800	41500	41500	41500	41500	0
244	20241115	144700	227420800	41500	41500	41500	41500	0
245	20241115	144600	227420800	41500	41500	41500	41500	0
246	20241115	144500	227420800	41500	41500	41500	41500	0
247	20241115	144400	227420800	41500	41500	41500	41500	0
248	20241115	144300	227420800	41500	41400	41500	41300	61
249	20241115	144200	224896000	41400	41350	41400	41350	61
250	20241115	144100	222373600	41350	41350	41350	41350	0
251	20241115	144000	222373600	41350	41350	41350	41350	0
252	20241115	143900	222373600	41350	41350	41350	41350	0
253	20241115	143800	222373600	41350	41350	41350	41350	0
254	20241115	143700	222373600	41350	41350	41350	41350	0
255	20241115	143600	222373600	41350	41350	41350	41350	1
256	20241115	143500	222332250	41300	41300	41300	41300	4
257	20241115	143400	222167050	41300	41300	41300	41300	1
258	20241115	143300	222125750	41300	41300	41300	41300	3
259	20241115	143200	222001850	41300	41300	41300	41300	0
260	20241115	143100	222001850	41300	41300	41300	41300	0
261	20241115	143000	222001850	41300	41300	41300	41300	0
262	20241115	142900	222001850	41300	41300	41300	41300	0
263	20241115	142800	222001850	41300	41300	41300	41300	34
264	20241115	142700	220597650	41300	41300	41300	41300	0
265	20241115	142600	220597650	41300	41300	41300	41300	0
266	20241115	142500	220597650	41300	41300	41300	41300	0
267	20241115	142400	220597650	41300	41300	41300	41300	0
268	20241115	142300	220597650	41300	41300	41300	41300	0
269	20241115	142200	220597650	41300	41300	41300	41300	0
270	20241115	142100	220597650	41300	41300	41300	41300	0
271	20241115	142000	220597650	41300	41300	41300	41300	10
272	20241115	141900	220184650	41300	41300	41300	41300	55
273	20241115	141800	217913150	41300	41300	41300	41300	0
274	20241115	141700	217913150	41300	41300	41300	41300	0
275	20241115	141600	217913150	41300	41300	41300	41300	0
276	20241115	141500	217913150	41300	41300	41300	41300	0
277	20241115	141400	217913150	41300	41300	41300	41300	0
278	20241115	141300	217913150	41300	41300	41300	41300	0
279	20241115	141200	217913150	41300	41300	41300	41300	0
280	20241115	141100	217913150	41300	41200	41300	41000	147
281	20241115	141000	211873900	41200	41200	41200	41200	0
282	20241115	140900	211873900	41200	41200	41200	41200	0
283	20241115	140800	211873900	41200	41200	41200	41200	0
284	20241115	140700	211873900	41200	41200	41200	41200	0
285	20241115	140600	211873900	41200	41200	41200	41200	0
286	20241115	140500	211873900	41200	41200	41200	41200	0
287	20241115	140400	211873900	41200	41200	41200	41200	0
288	20241115	140300	211873900	41200	41200	41200	41200	0
289	20241115	140200	211873900	41200	41250	41250	41200	8
290	20241115	140100	211544250	41300	41300	41300	41300	0
291	20241115	140000	211544250	41300	41300	41300	41300	2
292	20241115	135900	211461650	41250	41250	41250	41250	0
293	20241115	135800	211461650	41250	41250	41250	41250	2
294	20241115	135700	211379150	41250	41250	41250	41250	0
295	20241115	135600	211379150	41250	41250	41250	41250	0
296	20241115	135500	211379150	41250	41200	41250	41200	60
297	20241115	135400	208907050	41200	41200	41200	41200	0
298	20241115	135300	208907050	41200	41200	41200	41200	0
299	20241115	135200	208907050	41200	41200	41200	41200	0
300	20241115	135100	208907050	41200	41200	41200	41200	0
301	20241115	135000	208907050	41200	41200	41200	41200	25
302	20241115	134900	207877050	41200	41200	41200	41200	0
303	20241115	134800	207877050	41200	41200	41200	41200	0
304	20241115	134700	207877050	41200	41200	41200	41200	0
305	20241115	134600	207877050	41200	41200	41200	41200	0
306	20241115	134500	207877050	41200	41200	41200	41200	0
307	20241115	134400	207877050	41200	41200	41200	41200	1
308	20241115	134300	207835850	41000	41000	41000	41000	10
309	20241115	134200	207425850	41200	41200	41200	41200	0
310	20241115	134100	207425850	41200	41200	41200	41200	0
311	20241115	134000	207425850	41200	41200	41200	41200	0
312	20241115	133900	207425850	41200	41200	41200	41200	0
313	20241115	133800	207425850	41200	41200	41200	41200	0
314	20241115	133700	207425850	41200	41200	41200	41200	2
315	20241115	133600	207343450	41200	41200	41200	41200	0
316	20241115	133500	207343450	41200	41200	41200	41200	0
317	20241115	133400	207343450	41200	41200	41200	41200	0
318	20241115	133300	207343450	41200	41200	41200	41200	0
319	20241115	133200	207343450	41200	41200	41200	41200	0
320	20241115	133100	207343450	41200	41200	41200	41200	4
321	20241115	133000	207178650	41200	41200	41200	41200	0
322	20241115	132900	207178650	41200	41200	41200	41200	0
323	20241115	132800	207178650	41200	41150	41200	41150	3
324	20241115	132700	207055100	41100	41100	41100	41100	0
325	20241115	132600	207055100	41100	41100	41100	41100	24
326	20241115	132500	206068700	41000	41000	41000	41000	0
327	20241115	132400	206068700	41000	41000	41000	41000	0
328	20241115	132300	206068700	41000	41000	41000	41000	0
329	20241115	132200	206068700	41000	41000	41000	41000	3
330	20241115	132100	205945700	41000	41000	41000	41000	13
331	20241115	132000	205412700	41000	41000	41000	41000	2
332	20241115	131900	205330700	41050	41050	41050	41050	5
333	20241115	131800	205125450	41100	41050	41100	41050	5
334	20241115	131700	204920100	41050	41050	41050	41050	0
335	20241115	131600	204920100	41050	41050	41050	41050	0
336	20241115	131500	204920100	41050	41050	41050	41050	20
337	20241115	131400	204099100	41050	41050	41050	41050	30
338	20241115	131300	202867600	41100	41100	41100	41100	0
339	20241115	131200	202867600	41100	41100	41100	41100	0
340	20241115	131100	202867600	41100	41100	41100	41100	0
341	20241115	131000	202867600	41100	41100	41100	41100	0
342	20241115	130900	202867600	41100	41100	41100	41100	0
343	20241115	130800	202867600	41100	41100	41100	41100	0
344	20241115	130700	202867600	41100	41100	41100	41100	0
345	20241115	130600	202867600	41100	41100	41100	41100	0
346	20241115	130500	202867600	41100	41100	41100	41100	0
347	20241115	130400	202867600	41100	41100	41100	41100	0
348	20241115	130300	202867600	41100	41100	41100	41100	0
349	20241115	130200	202867600	41100	41100	41100	41100	0
350	20241115	130100	202867600	41100	41100	41100	41100	0
351	20241115	130000	202867600	41100	41100	41100	41100	1
352	20241115	125900	202826500	41100	41100	41100	41100	0
353	20241115	125800	202826500	41100	41100	41100	41100	96
354	20241115	125700	198880900	41100	41050	41100	41050	24
355	20241115	125600	197895450	41050	41050	41050	41050	2
356	20241115	125500	197813350	41050	41050	41050	41050	0
357	20241115	125400	197813350	41050	41050	41050	41050	0
358	20241115	125300	197813350	41050	41050	41050	41050	0
359	20241115	125200	197813350	41050	41050	41050	41050	0
360	20241115	125100	197813350	41050	40950	41050	40950	100
361	20241115	125000	193714900	40950	40950	40950	40950	0
362	20241115	124900	193714900	40950	40950	40950	40950	21
363	20241115	124800	192854950	40900	40900	40900	40900	0
364	20241115	124700	192854950	40900	40900	40900	40900	0
365	20241115	124600	192854950	40900	40900	40900	40900	0
366	20241115	124500	192854950	40900	40900	40900	40900	128
367	20241115	124400	187619750	40900	40800	40900	40800	13
368	20241115	124300	187088500	40800	40800	40800	40800	0
369	20241115	124200	187088500	40800	40700	40800	40700	42
370	20241115	124100	185375300	40700	40700	40700	40700	1
371	20241115	124000	185334600	40750	40750	40750	40750	0
372	20241115	123900	185334600	40750	40750	40750	40750	0
373	20241115	123800	185334600	40750	40750	40750	40750	0
374	20241115	123700	185334600	40750	40750	40750	40750	0
375	20241115	123600	185334600	40750	40700	40750	40700	80
376	20241115	123500	182074700	40700	40700	40700	40700	107
377	20241115	123400	177719800	40600	40600	40600	40600	0
378	20241115	123300	177719800	40600	40600	40600	40600	0
379	20241115	123200	177719800	40600	40600	40600	40600	193
380	20241115	123100	169884000	40600	40550	40600	40550	72
381	20241115	123000	166964300	40500	40450	40500	40450	601
382	20241115	122900	142649550	40450	40450	40450	40450	0
383	20241115	122800	142649550	40450	40450	40450	40450	0
384	20241115	122700	142649550	40450	40450	40450	40450	0
385	20241115	122600	142649550	40450	40450	40450	40450	0
386	20241115	122500	142649550	40450	40450	40450	40450	0
387	20241115	122400	142649550	40450	40450	40450	40450	0
388	20241115	122300	142649550	40450	40350	40450	40350	115
389	20241115	122200	138008300	40200	40300	40300	40200	74
390	20241115	122100	135029000	40200	40200	40200	40200	0
391	20241115	122000	135029000	40200	40200	40200	40200	0
392	20241115	121900	135029000	40200	40200	40200	40200	0
393	20241115	121800	135029000	40200	40200	40200	40200	0
394	20241115	121700	135029000	40200	40200	40200	40200	0
395	20241115	121600	135029000	40200	40200	40200	40200	0
396	20241115	121500	135029000	40200	40200	40200	40200	0
397	20241115	121400	135029000	40200	40200	40200	40200	0
398	20241115	121300	135029000	40200	40200	40200	40200	0
399	20241115	121200	135029000	40200	40200	40200	40100	47
400	20241115	121100	133143900	40150	40150	40150	40150	0
401	20241115	121000	133143900	40150	40150	40150	40150	0
402	20241115	120900	133143900	40150	40150	40150	40150	0
403	20241115	120800	133143900	40150	40150	40150	40150	0
404	20241115	120700	133143900	40150	40150	40150	40150	0
405	20241115	120600	133143900	40150	40150	40150	40150	0
406	20241115	120500	133143900	40150	40150	40150	40150	0
407	20241115	120400	133143900	40150	40150	40150	40150	0
408	20241115	120300	133143900	40150	40150	40150	40150	0
409	20241115	120200	133143900	40150	40150	40150	40150	0
410	20241115	120100	133143900	40150	40150	40150	40150	5
411	20241115	120000	132943150	40200	40300	40300	40200	10
412	20241115	115900	132540950	40200	40200	40200	40200	0
413	20241115	115800	132540950	40200	40200	40200	40200	0
414	20241115	115700	132540950	40200	40200	40200	40200	0
415	20241115	115600	132540950	40200	40200	40200	40200	0
416	20241115	115500	132540950	40200	40200	40200	40200	1
417	20241115	115400	132500750	40450	40450	40450	40450	0
418	20241115	115300	132500750	40450	40450	40450	40450	0
419	20241115	115200	132500750	40450	40450	40450	40450	0
420	20241115	115100	132500750	40450	40450	40450	40450	38
421	20241115	115000	130963650	40500	40500	40500	40500	0
422	20241115	114900	130963650	40500	40500	40500	40500	0
423	20241115	114800	130963650	40500	40500	40500	40500	0
424	20241115	114700	130963650	40500	40500	40500	40500	0
425	20241115	114600	130963650	40500	40500	40500	40500	0
426	20241115	114500	130963650	40500	40500	40500	40500	0
427	20241115	114400	130963650	40500	40500	40500	40500	0
428	20241115	114300	130963650	40500	40500	40500	40500	0
429	20241115	114200	130963650	40500	40500	40500	40500	0
430	20241115	114100	130963650	40500	40500	40500	40500	0
431	20241115	114000	130963650	40500	40500	40500	40500	0
432	20241115	113900	130963650	40500	40500	40500	40500	0
433	20241115	113800	130963650	40500	40450	40500	40450	36
434	20241115	113700	129507400	40450	40450	40450	40450	0
435	20241115	113600	129507400	40450	40450	40450	40450	0
436	20241115	113500	129507400	40450	40450	40450	40450	0
437	20241115	113400	129507400	40450	40450	40450	40450	0
438	20241115	113300	129507400	40450	40450	40450	40450	100
439	20241115	113200	125462400	40450	40450	40450	40450	0
440	20241115	113100	125462400	40450	40450	40450	40450	0
441	20241115	113000	125462400	40450	40450	40450	40450	0
442	20241115	112900	125462400	40450	40450	40450	40450	1
443	20241115	112800	125421950	40450	40450	40450	40450	0
444	20241115	112700	125421950	40450	40450	40450	40450	0
445	20241115	112600	125421950	40450	40450	40450	40450	0
446	20241115	112500	125421950	40450	40450	40450	40450	10
447	20241115	112400	125017450	40450	40450	40450	40450	0
448	20241115	112300	125017450	40450	40450	40450	40450	0
449	20241115	112200	125017450	40450	40450	40450	40450	0
450	20241115	112100	125017450	40450	40450	40450	40450	0
451	20241115	112000	125017450	40450	40450	40450	40450	0
452	20241115	111900	125017450	40450	40400	40450	40400	50
453	20241115	111800	122995250	40000	40000	40000	40000	0
454	20241115	111700	122995250	40000	40000	40000	40000	0
455	20241115	111600	122995250	40000	40450	40450	40000	34
456	20241115	111500	121633900	40500	40500	40500	40500	0
457	20241115	111400	121633900	40500	40500	40500	40500	0
458	20241115	111300	121633900	40500	40500	40500	40500	0
459	20241115	111200	121633900	40500	40500	40500	40500	0
460	20241115	111100	121633900	40500	40500	40500	40500	0
461	20241115	111000	121633900	40500	40500	40500	40500	0
462	20241115	110900	121633900	40500	40500	40500	40500	0
463	20241115	110800	121633900	40500	40500	40500	40500	0
464	20241115	110700	121633900	40500	40500	40500	40500	2
465	20241115	110600	121552900	40500	40500	40500	40500	0
466	20241115	110500	121552900	40500	40500	40500	40500	0
467	20241115	110400	121552900	40500	40500	40500	40500	0
468	20241115	110300	121552900	40500	40500	40500	40500	0
469	20241115	110200	121552900	40500	40500	40500	40500	0
470	20241115	110100	121552900	40500	40500	40500	40500	0
471	20241115	110000	121552900	40500	40500	40500	40500	0
472	20241115	105900	121552900	40500	40500	40500	40500	0
473	20241115	105800	121552900	40500	40500	40500	40500	0
474	20241115	105700	121552900	40500	40500	40500	40500	0
475	20241115	105600	121552900	40500	40500	40500	40500	0
476	20241115	105500	121552900	40500	40500	40500	40500	0
477	20241115	105400	121552900	40500	40500	40500	40500	0
478	20241115	105300	121552900	40500	40450	40500	40450	15
479	20241115	105200	120945900	40500	40500	40500	40500	1
480	20241115	105100	120905400	40550	40550	40550	40550	0
481	20241115	105000	120905400	40550	40550	40550	40550	0
482	20241115	104900	120905400	40550	40550	40550	40550	0
483	20241115	104800	120905400	40550	40550	40550	40550	0
484	20241115	104700	120905400	40550	40550	40550	40550	0
485	20241115	104600	120905400	40550	40550	40550	40550	10
486	20241115	104500	120499900	40600	40600	40600	40600	0
487	20241115	104400	120499900	40600	40450	40600	40450	308
488	20241115	104300	108018650	40100	40100	40100	40100	0
489	20241115	104200	108018650	40100	40100	40100	40100	0
490	20241115	104100	108018650	40100	40100	40100	40100	0
491	20241115	104000	108018650	40100	40100	40100	40100	280
492	20241115	103900	96790650	40100	40100	40100	40100	0
493	20241115	103800	96790650	40100	40100	40100	40100	5
494	20241115	103700	96590150	40100	40100	40100	40100	0
495	20241115	103600	96590150	40100	40100	40100	40100	1
496	20241115	103500	96550050	40100	39950	40100	39950	125
497	20241115	103400	91549950	39850	39850	39850	39850	0
498	20241115	103300	91549950	39850	39850	39850	39850	0
499	20241115	103200	91549950	39850	39850	39850	39850	0
500	20241115	103100	91549950	39850	39850	39850	39850	21
501	20241115	103000	90713100	39850	39850	39850	39850	59
502	20241115	102900	88361950	39850	39850	39850	39850	100
503	20241115	102800	84376950	39850	39850	39850	39850	19
504	20241115	102700	83619800	39700	39700	39700	39700	0
505	20241115	102600	83619800	39700	39700	39700	39700	46
506	20241115	102500	81793600	39700	39700	39700	39700	0
507	20241115	102400	81793600	39700	39700	39700	39700	0
508	20241115	102300	81793600	39700	39700	39700	39700	0
509	20241115	102200	81793600	39700	39700	39700	39700	2
510	20241115	102100	81714200	39700	39700	39700	39700	0
511	20241115	102000	81714200	39700	39700	39700	39700	0
512	20241115	101900	81714200	39700	39700	39700	39700	0
513	20241115	101800	81714200	39700	39700	39700	39700	11
514	20241115	101700	81277500	39650	39850	39850	39650	10
515	20241115	101600	80880500	40000	40000	40000	40000	0
516	20241115	101500	80880500	40000	40000	40000	40000	0
517	20241115	101400	80880500	40000	40000	40000	40000	0
518	20241115	101300	80880500	40000	40000	40000	40000	0
519	20241115	101200	80880500	40000	40000	40000	40000	0
520	20241115	101100	80880500	40000	40000	40000	40000	0
521	20241115	101000	80880500	40000	40000	40000	40000	0
522	20241115	100900	80880500	40000	40000	40000	40000	0
523	20241115	100800	80880500	40000	40000	40000	40000	0
524	20241115	100700	80880500	40000	40000	40000	40000	0
525	20241115	100600	80880500	40000	40000	40000	40000	0
526	20241115	100500	80880500	40000	40000	40000	40000	1
527	20241115	100400	80840500	40000	40000	40000	40000	0
528	20241115	100300	80840500	40000	40000	40000	40000	0
529	20241115	100200	80840500	40000	40000	40000	40000	0
530	20241115	100100	80840500	40000	40000	40000	40000	5
531	20241115	100000	80640500	40050	40050	40050	40050	1
532	20241115	095900	80600450	40050	40050	40050	40050	0
533	20241115	095800	80600450	40050	40050	40050	40050	2
534	20241115	095700	80520350	39800	39800	39800	39800	0
535	20241115	095600	80520350	39800	39800	39800	39800	0
536	20241115	095500	80520350	39800	39800	39800	39800	0
537	20241115	095400	80520350	39800	39800	39800	39800	341
538	20241115	095300	66948550	39800	39800	39800	39800	0
539	20241115	095200	66948550	39800	39800	39800	39800	0
540	20241115	095100	66948550	39800	39800	39800	39800	1
541	20241115	095000	66908750	39800	39800	39800	39800	5
542	20241115	094900	66709750	39800	39800	39800	39800	0
543	20241115	094800	66709750	39800	39800	39800	39800	0
544	20241115	094700	66709750	39800	39900	39900	39800	527
545	20241115	094600	45734850	39950	39950	39950	39950	0
546	20241115	094500	45734850	39950	39950	39950	39950	12
547	20241115	094400	45255450	39950	39900	39950	39900	140
548	20241115	094300	39663400	39900	39900	39900	39900	1
549	20241115	094200	39623500	39900	39900	39900	39900	0
550	20241115	094100	39623500	39900	39900	39900	39900	6
551	20241115	094000	39384100	39850	39950	39950	39850	8
552	20241115	093900	39064950	39950	40400	40400	39950	552
553	20241115	093800	16911700	40450	40450	40450	40450	52
554	20241115	093700	14808300	40700	40700	40700	40700	0
555	20241115	093600	14808300	40700	40700	40700	40700	0
556	20241115	093500	14808300	40700	40700	40700	40700	0
557	20241115	093400	14808300	40700	40700	40700	40700	0
558	20241115	093300	14808300	40700	40700	40700	40700	0
559	20241115	093200	14808300	40700	40700	40700	40700	1
560	20241115	093100	14767600	40700	40700	40700	40700	4
561	20241115	093000	14604800	40700	40700	40700	40700	5
562	20241115	092900	14401300	40750	40750	40750	40750	0
563	20241115	092800	14401300	40750	40700	40750	40700	12
564	20241115	092700	13912600	40750	40750	40750	40750	0
565	20241115	092600	13912600	40750	40750	40750	40750	0
566	20241115	092500	13912600	40750	40750	40750	40750	0
567	20241115	092400	13912600	40750	40750	40750	40750	0
568	20241115	092300	13912600	40750	40750	40750	40750	2
569	20241115	092200	13831100	40800	40800	40800	40800	0
570	20241115	092100	13831100	40800	40800	40800	40800	4
571	20241115	092000	13667900	40750	40750	40750	40750	12
572	20241115	091900	13178900	40750	40700	40750	40700	2
573	20241115	091800	13097450	40750	40750	40750	40750	2
574	20241115	091700	13015950	40800	40800	40800	40800	5
575	20241115	091600	12811950	40900	40300	40900	40300	75
576	20241115	091500	9781050	40300	40300	40300	40300	2
577	20241115	091400	9700450	40350	40200	40350	40200	178
578	20241115	091300	2519700	39950	39950	39950	39950	0
579	20241115	091200	2519700	39950	39950	39950	39950	0
580	20241115	091100	2519700	39950	39950	39950	39950	0
581	20241115	091000	2519700	39950	39950	39950	39950	0
582	20241115	090900	2519700	39950	39950	39950	39950	0
583	20241115	090800	2519700	39950	39950	39950	39950	0
584	20241115	090700	2519700	39950	39950	39950	39950	0
585	20241115	090600	2519700	39950	39950	39950	39950	0
586	20241115	090500	2519700	39950	39850	39950	39850	21
587	20241115	090400	1682750	39850	39800	39850	39800	4
588	20241115	090300	1523500	39800	39800	39800	39800	0
589	20241115	090200	1523500	39800	39800	39800	39800	0
590	20241115	090100	1523500	39800	40100	40100	39800	34
591	20241115	090000	160400	40100	40100	40100	40100	4