KissMeData/016800/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	190400	7551700	41700	41700	41700	41700	29
3	20241129	190300	7551700	41700	41700	41700	41700	0
4	20241129	190200	7551700	41700	41700	41700	41700	0
5	20241129	190100	7551700	41700	41700	41700	41700	0
6	20241129	190000	7551700	41700	41700	41700	41700	0
7	20241129	185900	7551700	41700	41700	41700	41700	0
8	20241129	185800	7551700	41700	41700	41700	41700	0
9	20241129	185700	7551700	41700	41700	41700	41700	0
10	20241129	185600	7551700	41700	41700	41700	41700	0
11	20241129	185500	7551700	41700	41700	41700	41700	0
12	20241129	185400	7551700	41700	41700	41700	41700	0
13	20241129	185300	7551700	41700	41700	41700	41700	0
14	20241129	185200	7551700	41700	41700	41700	41700	0
15	20241129	185100	7551700	41700	41700	41700	41700	0
16	20241129	185000	7551700	41700	41700	41700	41700	0
17	20241129	184900	7551700	41700	41700	41700	41700	0
18	20241129	184800	7551700	41700	41700	41700	41700	0
19	20241129	184700	7551700	41700	41700	41700	41700	0
20	20241129	184600	7551700	41700	41700	41700	41700	0
21	20241129	184500	7551700	41700	41700	41700	41700	0
22	20241129	184400	7551700	41700	41700	41700	41700	0
23	20241129	184300	7551700	41700	41700	41700	41700	0
24	20241129	184200	7551700	41700	41700	41700	41700	0
25	20241129	184100	7551700	41700	41700	41700	41700	0
26	20241129	184000	7551700	41700	41700	41700	41700	0
27	20241129	183900	7551700	41700	41700	41700	41700	0
28	20241129	183800	7551700	41700	41700	41700	41700	0
29	20241129	183700	7551700	41700	41700	41700	41700	0
30	20241129	183600	7551700	41700	41700	41700	41700	0
31	20241129	183500	7551700	41700	41700	41700	41700	0
32	20241129	183400	7551700	41700	41700	41700	41700	29
33	20241129	183300	7551700	41700	41700	41700	41700	0
34	20241129	183200	7551700	41700	41700	41700	41700	0
35	20241129	183100	7551700	41700	41700	41700	41700	0
36	20241129	183000	7551700	41700	41700	41700	41700	0
37	20241129	182900	7551700	41700	41700	41700	41700	0
38	20241129	182800	7551700	41700	41700	41700	41700	0
39	20241129	182700	7551700	41700	41700	41700	41700	0
40	20241129	182600	7551700	41700	41700	41700	41700	0
41	20241129	182500	7551700	41700	41700	41700	41700	0
42	20241129	182400	7551700	41700	41700	41700	41700	0
43	20241129	182300	7551700	41700	41700	41700	41700	0
44	20241129	182200	7551700	41700	41700	41700	41700	0
45	20241129	182100	7551700	41700	41700	41700	41700	0
46	20241129	182000	7551700	41700	41700	41700	41700	0
47	20241129	181900	7551700	41700	41700	41700	41700	0
48	20241129	181800	7551700	41700	41700	41700	41700	0
49	20241129	181700	7551700	41700	41700	41700	41700	0
50	20241129	181600	7551700	41700	41700	41700	41700	0
51	20241129	181500	7551700	41700	41700	41700	41700	0
52	20241129	181400	7551700	41700	41700	41700	41700	0
53	20241129	181300	7551700	41700	41700	41700	41700	0
54	20241129	181200	7551700	41700	41700	41700	41700	0
55	20241129	181100	7551700	41700	41700	41700	41700	0
56	20241129	181000	7551700	41700	41700	41700	41700	0
57	20241129	180900	7551700	41700	41700	41700	41700	0
58	20241129	180800	7551700	41700	41700	41700	41700	0
59	20241129	180700	7551700	41700	41700	41700	41700	0
60	20241129	180600	7551700	41700	41700	41700	41700	0
61	20241129	180500	7551700	41700	41700	41700	41700	0
62	20241129	180400	7551700	41700	41700	41700	41700	29
63	20241129	180300	7551700	41700	41700	41700	41700	0
64	20241129	180200	7551700	41700	41700	41700	41700	0
65	20241129	180100	7551700	41700	41700	41700	41700	0
66	20241129	180000	7551700	41700	41700	41700	41700	0
67	20241129	175900	7551700	41700	41700	41700	41700	0
68	20241129	175800	7551700	41700	41700	41700	41700	0
69	20241129	175700	7551700	41700	41700	41700	41700	0
70	20241129	175600	7551700	41700	41700	41700	41700	0
71	20241129	175500	7551700	41700	41700	41700	41700	0
72	20241129	175400	7551700	41700	41700	41700	41700	0
73	20241129	175300	7551700	41700	41700	41700	41700	0
74	20241129	175200	7551700	41700	41700	41700	41700	0
75	20241129	175100	7551700	41700	41700	41700	41700	0
76	20241129	175000	7551700	41700	41700	41700	41700	0
77	20241129	174900	7551700	41700	41700	41700	41700	0
78	20241129	174800	7551700	41700	41700	41700	41700	0
79	20241129	174700	7551700	41700	41700	41700	41700	0
80	20241129	174600	7551700	41700	41700	41700	41700	0
81	20241129	174500	7551700	41700	41700	41700	41700	0
82	20241129	174400	7551700	41700	41700	41700	41700	0
83	20241129	174300	7551700	41700	41700	41700	41700	0
84	20241129	174200	7551700	41700	41700	41700	41700	0
85	20241129	174100	7551700	41700	41700	41700	41700	0
86	20241129	174000	7551700	41700	41700	41700	41700	0
87	20241129	173900	7551700	41700	41700	41700	41700	0
88	20241129	173800	7551700	41700	41700	41700	41700	0
89	20241129	173700	7551700	41700	41700	41700	41700	0
90	20241129	173600	7551700	41700	41700	41700	41700	0
91	20241129	173500	7551700	41700	41700	41700	41700	0
92	20241129	173400	7551700	41700	41700	41700	41700	29
93	20241129	173300	7551700	41700	41700	41700	41700	0
94	20241129	173200	7551700	41700	41700	41700	41700	0
95	20241129	173100	7551700	41700	41700	41700	41700	0
96	20241129	173000	7551700	41700	41700	41700	41700	0
97	20241129	172900	7551700	41700	41700	41700	41700	0
98	20241129	172800	7551700	41700	41700	41700	41700	0
99	20241129	172700	7551700	41700	41700	41700	41700	0
100	20241129	172600	7551700	41700	41700	41700	41700	0
101	20241129	172500	7551700	41700	41700	41700	41700	0
102	20241129	172400	7551700	41700	41700	41700	41700	0
103	20241129	172300	7551700	41700	41700	41700	41700	0
104	20241129	172200	7551700	41700	41700	41700	41700	0
105	20241129	172100	7551700	41700	41700	41700	41700	0
106	20241129	172000	7551700	41700	41700	41700	41700	0
107	20241129	171900	7551700	41700	41700	41700	41700	0
108	20241129	171800	7551700	41700	41700	41700	41700	0
109	20241129	171700	7551700	41700	41700	41700	41700	0
110	20241129	171600	7551700	41700	41700	41700	41700	0
111	20241129	171500	7551700	41700	41700	41700	41700	0
112	20241129	171400	7551700	41700	41700	41700	41700	0
113	20241129	171300	7551700	41700	41700	41700	41700	0
114	20241129	171200	7551700	41700	41700	41700	41700	0
115	20241129	171100	7551700	41700	41700	41700	41700	0
116	20241129	171000	7551700	41700	41700	41700	41700	0
117	20241129	170900	7551700	41700	41700	41700	41700	0
118	20241129	170800	7551700	41700	41700	41700	41700	0
119	20241129	170700	7551700	41700	41700	41700	41700	0
120	20241129	170600	7551700	41700	41700	41700	41700	0
121	20241129	170500	7551700	41700	41700	41700	41700	0
122	20241129	170400	7551700	41700	41700	41700	41700	29
123	20241129	170300	7551700	41700	41700	41700	41700	0
124	20241129	170200	7551700	41700	41700	41700	41700	0
125	20241129	170100	7551700	41700	41700	41700	41700	0
126	20241129	170000	7551700	41700	41700	41700	41700	0
127	20241129	165900	7551700	41700	41700	41700	41700	0
128	20241129	165800	7551700	41700	41700	41700	41700	0
129	20241129	165700	7551700	41700	41700	41700	41700	0
130	20241129	165600	7551700	41700	41700	41700	41700	0
131	20241129	165500	7551700	41700	41700	41700	41700	0
132	20241129	165400	7551700	41700	41700	41700	41700	0
133	20241129	165300	7551700	41700	41700	41700	41700	0
134	20241129	165200	7551700	41700	41700	41700	41700	0
135	20241129	165100	7551700	41700	41700	41700	41700	0
136	20241129	165000	7551700	41700	41700	41700	41700	0
137	20241129	164900	7551700	41700	41700	41700	41700	0
138	20241129	164800	7551700	41700	41700	41700	41700	0
139	20241129	164700	7551700	41700	41700	41700	41700	0
140	20241129	164600	7551700	41700	41700	41700	41700	0
141	20241129	164500	7551700	41700	41700	41700	41700	0
142	20241129	164400	7551700	41700	41700	41700	41700	0
143	20241129	164300	7551700	41700	41700	41700	41700	0
144	20241129	164200	7551700	41700	41700	41700	41700	0
145	20241129	164100	7551700	41700	41700	41700	41700	0
146	20241129	164000	7551700	41700	41700	41700	41700	0
147	20241129	163900	7551700	41700	41700	41700	41700	0
148	20241129	163800	7551700	41700	41700	41700	41700	0
149	20241129	163700	7551700	41700	41700	41700	41700	0
150	20241129	163600	7551700	41700	41700	41700	41700	0
151	20241129	163500	7551700	41700	41700	41700	41700	0
152	20241129	163400	7551700	41700	41700	41700	41700	29
153	20241129	163300	7551700	41700	41700	41700	41700	0
154	20241129	163200	7551700	41700	41700	41700	41700	0
155	20241129	163100	7551700	41700	41700	41700	41700	0
156	20241129	163000	7551700	41700	41700	41700	41700	0
157	20241129	162900	7551700	41700	41700	41700	41700	0
158	20241129	162800	7551700	41700	41700	41700	41700	0
159	20241129	162700	7551700	41700	41700	41700	41700	0
160	20241129	162600	7551700	41700	41700	41700	41700	0
161	20241129	162500	7551700	41700	41700	41700	41700	0
162	20241129	162400	7551700	41700	41700	41700	41700	0
163	20241129	162300	7551700	41700	41700	41700	41700	0
164	20241129	162200	7551700	41700	41700	41700	41700	0
165	20241129	162100	7551700	41700	41700	41700	41700	0
166	20241129	162000	7551700	41700	41700	41700	41700	0
167	20241129	161900	7551700	41700	41700	41700	41700	0
168	20241129	161800	7551700	41700	41700	41700	41700	0
169	20241129	161700	7551700	41700	41700	41700	41700	0
170	20241129	161600	7551700	41700	41700	41700	41700	0
171	20241129	161500	7551700	41700	41700	41700	41700	0
172	20241129	161400	7551700	41700	41700	41700	41700	0
173	20241129	161300	7551700	41700	41700	41700	41700	0
174	20241129	161200	7551700	41700	41700	41700	41700	0
175	20241129	161100	7551700	41700	41700	41700	41700	0
176	20241129	161000	7551700	41700	41700	41700	41700	0
177	20241129	160900	7551700	41700	41700	41700	41700	0
178	20241129	160800	7551700	41700	41700	41700	41700	0
179	20241129	160700	7551700	41700	41700	41700	41700	0
180	20241129	160600	7551700	41700	41700	41700	41700	0
181	20241129	160500	7551700	41700	41700	41700	41700	0
182	20241129	160400	7551700	41700	41700	41700	41700	29
183	20241129	160300	7551700	41700	41700	41700	41700	0
184	20241129	160200	7551700	41700	41700	41700	41700	0
185	20241129	160100	7551700	41700	41700	41700	41700	0
186	20241129	160000	7551700	41700	41700	41700	41700	0
187	20241129	155900	7551700	41700	41700	41700	41700	0
188	20241129	155800	7551700	41700	41700	41700	41700	0
189	20241129	155700	7551700	41700	41700	41700	41700	0
190	20241129	155600	7551700	41700	41700	41700	41700	0
191	20241129	155500	7551700	41700	41700	41700	41700	0
192	20241129	155400	7551700	41700	41700	41700	41700	0
193	20241129	155300	7551700	41700	41700	41700	41700	0
194	20241129	155200	7551700	41700	41700	41700	41700	0
195	20241129	155100	7551700	41700	41700	41700	41700	0
196	20241129	155000	7551700	41700	41700	41700	41700	0
197	20241129	154900	7551700	41700	41700	41700	41700	0
198	20241129	154800	7551700	41700	41700	41700	41700	0
199	20241129	154700	7551700	41700	41700	41700	41700	0
200	20241129	154600	7551700	41700	41700	41700	41700	0
201	20241129	154500	7551700	41700	41700	41700	41700	0
202	20241129	154400	7551700	41700	41700	41700	41700	0
203	20241129	154300	7551700	41700	41700	41700	41700	0
204	20241129	154200	7551700	41700	41700	41700	41700	0
205	20241129	154100	7551700	41700	41700	41700	41700	0
206	20241129	154000	7551700	41700	41700	41700	41700	0
207	20241129	153900	7551700	41700	41700	41700	41700	0
208	20241129	153800	7551700	41700	41700	41700	41700	0
209	20241129	153700	7551700	41700	41700	41700	41700	0
210	20241129	153600	7551700	41700	41700	41700	41700	0
211	20241129	153500	7551700	41700	41700	41700	41700	0
212	20241129	153400	7551700	41700	41700	41700	41700	29
213	20241129	153300	7551700	41700	41700	41700	41700	0
214	20241129	153200	7551700	41700	41700	41700	41700	0
215	20241129	153100	7551700	41700	41700	41700	41700	0
216	20241129	153000	7551700	41700	41700	41700	41700	29
217	20241129	152900	6342400	41100	41100	41100	41100	0
218	20241129	152800	6342400	41100	41100	41100	41100	0
219	20241129	152700	6342400	41100	41100	41100	41100	0
220	20241129	152600	6342400	41100	41100	41100	41100	0
221	20241129	152500	6342400	41100	41100	41100	41100	0
222	20241129	152400	6342400	41100	41100	41100	41100	0
223	20241129	152300	6342400	41100	41100	41100	41100	0
224	20241129	152200	6342400	41100	41100	41100	41100	0
225	20241129	152100	6342400	41100	41100	41100	41100	0
226	20241129	152000	6342400	41100	41100	41100	41100	0
227	20241129	151900	6342400	41100	41100	41100	41100	1
228	20241129	151800	6301300	41100	41200	41200	41100	3
229	20241129	151700	6177800	41200	41200	41200	41200	1
230	20241129	151600	6136600	41600	41600	41600	41600	0
231	20241129	151500	6136600	41600	41600	41600	41600	3
232	20241129	151400	6011800	41600	41600	41600	41600	0
233	20241129	151300	6011800	41600	41600	41600	41600	1
234	20241129	151200	5970200	41050	41050	41050	41050	0
235	20241129	151100	5970200	41050	41700	41750	40700	30
236	20241129	151000	4737150	41550	41550	41550	41550	0
237	20241129	150900	4737150	41550	41550	41550	41550	2
238	20241129	150800	4654050	41550	41550	41550	41550	0
239	20241129	150700	4654050	41550	41500	41550	41500	3
240	20241129	150600	4529450	41350	41350	41350	41350	0
241	20241129	150500	4529450	41350	41350	41350	41350	0
242	20241129	150400	4529450	41350	41350	41350	41350	2
243	20241129	150300	4446750	41350	41350	41350	41350	2
244	20241129	150200	4364050	41350	41350	41350	41350	0
245	20241129	150100	4364050	41350	41350	41350	41350	0
246	20241129	150000	4364050	41350	41200	41350	41200	4
247	20241129	145900	4199100	41050	41050	41050	41050	0
248	20241129	145800	4199100	41050	41050	41050	41050	0
249	20241129	145700	4199100	41050	41050	41050	41050	0
250	20241129	145600	4199100	41050	41050	41050	41050	0
251	20241129	145500	4199100	41050	41050	41050	41050	0
252	20241129	145400	4199100	41050	41050	41050	41050	0
253	20241129	145300	4199100	41050	41050	41050	41050	3
254	20241129	145200	4075950	41100	40900	41100	40700	23
255	20241129	145100	3136100	41000	41000	41000	41000	0
256	20241129	145000	3136100	41000	40950	41000	40950	2
257	20241129	144900	3054150	40850	40850	40850	40850	5
258	20241129	144800	2849900	40800	40800	40800	40800	0
259	20241129	144700	2849900	40800	40800	40800	40800	0
260	20241129	144600	2849900	40800	40800	40800	40800	0
261	20241129	144500	2849900	40800	40800	40800	40800	0
262	20241129	144400	2849900	40800	40800	40800	40800	0
263	20241129	144300	2849900	40800	40800	40800	40800	0
264	20241129	144200	2849900	40800	40800	40800	40800	0
265	20241129	144100	2849900	40800	40800	40800	40800	0
266	20241129	144000	2849900	40800	40800	40800	40800	0
267	20241129	143900	2849900	40800	40800	40800	40800	0
268	20241129	143800	2849900	40800	40800	40800	40800	0
269	20241129	143700	2849900	40800	40800	40800	40800	0
270	20241129	143600	2849900	40800	40800	40800	40800	0
271	20241129	143500	2849900	40800	40800	40800	40800	0
272	20241129	143400	2849900	40800	40800	40800	40800	0
273	20241129	143300	2849900	40800	40800	40800	40800	1
274	20241129	143200	2809100	40800	40800	40800	40800	0
275	20241129	143100	2809100	40800	40800	40800	40800	0
276	20241129	143000	2809100	40800	40800	40800	40800	0
277	20241129	142900	2809100	40800	40850	40850	40800	2
278	20241129	142800	2727450	41200	41200	41200	41200	0
279	20241129	142700	2727450	41200	41200	41200	41200	0
280	20241129	142600	2727450	41200	41200	41200	41200	0
281	20241129	142500	2727450	41200	41200	41200	41200	0
282	20241129	142400	2727450	41200	41200	41200	41200	0
283	20241129	142300	2727450	41200	41200	41200	41200	0
284	20241129	142200	2727450	41200	41200	41200	41200	0
285	20241129	142100	2727450	41200	41200	41200	41200	0
286	20241129	142000	2727450	41200	41200	41200	41200	0
287	20241129	141900	2727450	41200	41200	41200	41200	0
288	20241129	141800	2727450	41200	41200	41200	41200	0
289	20241129	141700	2727450	41200	41200	41200	41200	0
290	20241129	141600	2727450	41200	41200	41200	41200	0
291	20241129	141500	2727450	41200	41200	41200	41200	0
292	20241129	141400	2727450	41200	41200	41200	41200	0
293	20241129	141300	2727450	41200	41200	41200	41200	0
294	20241129	141200	2727450	41200	41200	41200	41200	0
295	20241129	141100	2727450	41200	41200	41200	41200	0
296	20241129	141000	2727450	41200	41200	41200	41200	0
297	20241129	140900	2727450	41200	41200	41200	41200	0
298	20241129	140800	2727450	41200	41200	41200	41200	0
299	20241129	140700	2727450	41200	41200	41200	41200	0
300	20241129	140600	2727450	41200	41200	41200	41200	0
301	20241129	140500	2727450	41200	41200	41200	41200	0
302	20241129	140400	2727450	41200	41200	41200	41200	0
303	20241129	140300	2727450	41200	41200	41200	41200	0
304	20241129	140200	2727450	41200	41200	41200	41200	0
305	20241129	140100	2727450	41200	41200	41200	41200	0
306	20241129	140000	2727450	41200	41200	41200	41200	0
307	20241129	135900	2727450	41200	41200	41200	41200	0
308	20241129	135800	2727450	41200	41200	41200	41200	0
309	20241129	135700	2727450	41200	41200	41200	41200	0
310	20241129	135600	2727450	41200	41200	41200	41200	0
311	20241129	135500	2727450	41200	41200	41200	41200	0
312	20241129	135400	2727450	41200	41200	41200	41200	0
313	20241129	135300	2727450	41200	41200	41200	41200	0
314	20241129	135200	2727450	41200	41200	41200	41200	0
315	20241129	135100	2727450	41200	41200	41200	41200	0
316	20241129	135000	2727450	41200	41200	41200	41200	0
317	20241129	134900	2727450	41200	41200	41200	41200	0
318	20241129	134800	2727450	41200	41200	41200	41200	0
319	20241129	134700	2727450	41200	41200	41200	41200	0
320	20241129	134600	2727450	41200	41200	41200	41200	0
321	20241129	134500	2727450	41200	41200	41200	41200	0
322	20241129	134400	2727450	41200	41200	41200	41200	0
323	20241129	134300	2727450	41200	41200	41200	41200	0
324	20241129	134200	2727450	41200	41200	41200	41200	0
325	20241129	134100	2727450	41200	41100	41200	41100	7
326	20241129	134000	2439400	41100	41100	41100	41100	0
327	20241129	133900	2439400	41100	41100	41100	41100	0
328	20241129	133800	2439400	41100	41100	41100	41100	0
329	20241129	133700	2439400	41100	41100	41100	41100	0
330	20241129	133600	2439400	41100	41100	41100	41100	0
331	20241129	133500	2439400	41100	41100	41100	41100	0
332	20241129	133400	2439400	41100	41100	41100	41100	4
333	20241129	133300	2275000	41200	41200	41200	41200	0
334	20241129	133200	2275000	41200	41200	41200	41200	0
335	20241129	133100	2275000	41200	41200	41200	41200	0
336	20241129	133000	2275000	41200	41200	41200	41200	0
337	20241129	132900	2275000	41200	41200	41200	41200	0
338	20241129	132800	2275000	41200	41200	41200	41200	0
339	20241129	132700	2275000	41200	41200	41200	41200	0
340	20241129	132600	2275000	41200	41200	41200	41200	0
341	20241129	132500	2275000	41200	41200	41200	41200	0
342	20241129	132400	2275000	41200	41200	41200	41200	0
343	20241129	132300	2275000	41200	41200	41200	41200	0
344	20241129	132200	2275000	41200	41200	41200	41200	0
345	20241129	132100	2275000	41200	41200	41200	41200	0
346	20241129	132000	2275000	41200	41200	41200	41200	0
347	20241129	131900	2275000	41200	41200	41200	41200	0
348	20241129	131800	2275000	41200	41200	41200	41200	0
349	20241129	131700	2275000	41200	41200	41200	41200	0
350	20241129	131600	2275000	41200	41200	41200	41200	0
351	20241129	131500	2275000	41200	41200	41200	41200	0
352	20241129	131400	2275000	41200	41200	41200	41200	0
353	20241129	131300	2275000	41200	41200	41200	41200	0
354	20241129	131200	2275000	41200	41200	41200	41200	0
355	20241129	131100	2275000	41200	41200	41200	41200	0
356	20241129	131000	2275000	41200	41200	41200	41200	0
357	20241129	130900	2275000	41200	41200	41200	41200	0
358	20241129	130800	2275000	41200	41200	41200	41200	0
359	20241129	130700	2275000	41200	41200	41200	41200	0
360	20241129	130600	2275000	41200	41200	41200	41200	0
361	20241129	130500	2275000	41200	41200	41200	41200	0
362	20241129	130400	2275000	41200	41200	41200	41200	0
363	20241129	130300	2275000	41200	41200	41200	41200	0
364	20241129	130200	2275000	41200	41200	41200	41200	0
365	20241129	130100	2275000	41200	41200	41200	41200	0
366	20241129	130000	2275000	41200	41200	41200	41200	0
367	20241129	125900	2275000	41200	41200	41200	41200	0
368	20241129	125800	2275000	41200	41200	41200	41200	0
369	20241129	125700	2275000	41200	41200	41200	41200	0
370	20241129	125600	2275000	41200	41200	41200	41200	0
371	20241129	125500	2275000	41200	41200	41200	41200	0
372	20241129	125400	2275000	41200	41200	41200	41200	0
373	20241129	125300	2275000	41200	41200	41200	41200	0
374	20241129	125200	2275000	41200	41200	41200	41200	0
375	20241129	125100	2275000	41200	41200	41200	41200	0
376	20241129	125000	2275000	41200	41200	41200	41200	0
377	20241129	124900	2275000	41200	41200	41200	41200	0
378	20241129	124800	2275000	41200	41200	41200	41200	0
379	20241129	124700	2275000	41200	41200	41200	41200	0
380	20241129	124600	2275000	41200	41200	41200	41200	0
381	20241129	124500	2275000	41200	41200	41200	41200	0
382	20241129	124400	2275000	41200	41200	41200	41200	0
383	20241129	124300	2275000	41200	41200	41200	41200	0
384	20241129	124200	2275000	41200	41200	41200	41200	0
385	20241129	124100	2275000	41200	41200	41200	41200	0
386	20241129	124000	2275000	41200	41200	41200	41200	0
387	20241129	123900	2275000	41200	41200	41200	41200	0
388	20241129	123800	2275000	41200	41200	41200	41200	0
389	20241129	123700	2275000	41200	41200	41200	41200	0
390	20241129	123600	2275000	41200	41200	41200	41200	0
391	20241129	123500	2275000	41200	41200	41200	41200	0
392	20241129	123400	2275000	41200	41200	41200	41200	0
393	20241129	123300	2275000	41200	41200	41200	41200	0
394	20241129	123200	2275000	41200	41200	41200	41200	0
395	20241129	123100	2275000	41200	41200	41200	41200	0
396	20241129	123000	2275000	41200	41200	41200	41200	0
397	20241129	122900	2275000	41200	41200	41200	41200	0
398	20241129	122800	2275000	41200	41200	41200	41200	0
399	20241129	122700	2275000	41200	41200	41200	41200	0
400	20241129	122600	2275000	41200	41200	41200	41200	0
401	20241129	122500	2275000	41200	41200	41200	41200	0
402	20241129	122400	2275000	41200	41200	41200	41200	0
403	20241129	122300	2275000	41200	41200	41200	41200	0
404	20241129	122200	2275000	41200	41200	41200	41200	0
405	20241129	122100	2275000	41200	41200	41200	41200	0
406	20241129	122000	2275000	41200	41200	41200	41200	0
407	20241129	121900	2275000	41200	41200	41200	41200	0
408	20241129	121800	2275000	41200	41200	41200	41200	0
409	20241129	121700	2275000	41200	41200	41200	41200	0
410	20241129	121600	2275000	41200	41200	41200	41200	0
411	20241129	121500	2275000	41200	41200	41200	41200	0
412	20241129	121400	2275000	41200	41200	41200	41200	0
413	20241129	121300	2275000	41200	41200	41200	41200	0
414	20241129	121200	2275000	41200	41200	41200	41200	0
415	20241129	121100	2275000	41200	41200	41200	41200	0
416	20241129	121000	2275000	41200	41200	41200	41200	0
417	20241129	120900	2275000	41200	41200	41200	41200	0
418	20241129	120800	2275000	41200	41200	41200	41200	0
419	20241129	120700	2275000	41200	41200	41200	41200	0
420	20241129	120600	2275000	41200	41200	41200	41200	0
421	20241129	120500	2275000	41200	41200	41200	41200	0
422	20241129	120400	2275000	41200	41200	41200	41200	0
423	20241129	120300	2275000	41200	41200	41200	41200	0
424	20241129	120200	2275000	41200	41200	41200	41200	0
425	20241129	120100	2275000	41200	41200	41200	41200	0
426	20241129	120000	2275000	41200	41200	41200	41200	0
427	20241129	115900	2275000	41200	41200	41200	41200	1
428	20241129	115800	2233800	41250	41250	41250	41250	0
429	20241129	115700	2233800	41250	41250	41250	41250	0
430	20241129	115600	2233800	41250	41250	41250	41250	2
431	20241129	115500	2151300	41350	41350	41350	41350	0
432	20241129	115400	2151300	41350	41350	41350	41350	0
433	20241129	115300	2151300	41350	41350	41350	41350	0
434	20241129	115200	2151300	41350	41300	41350	41300	3
435	20241129	115100	2027350	41300	41350	41350	41300	14
436	20241129	115000	1449100	41350	41350	41350	41350	0
437	20241129	114900	1449100	41350	41350	41350	41350	0
438	20241129	114800	1449100	41350	41350	41350	41350	0
439	20241129	114700	1449100	41350	41350	41350	41350	0
440	20241129	114600	1449100	41350	41350	41350	41350	0
441	20241129	114500	1449100	41350	41350	41350	41350	0
442	20241129	114400	1449100	41350	41350	41350	41350	0
443	20241129	114300	1449100	41350	41350	41350	41350	0
444	20241129	114200	1449100	41350	41350	41350	41350	0
445	20241129	114100	1449100	41350	41350	41350	41350	0
446	20241129	114000	1449100	41350	41350	41350	41350	0
447	20241129	113900	1449100	41350	41350	41350	41350	0
448	20241129	113800	1449100	41350	41350	41350	41350	0
449	20241129	113700	1449100	41350	41350	41350	41350	0
450	20241129	113600	1449100	41350	41350	41350	41350	0
451	20241129	113500	1449100	41350	41350	41350	41350	0
452	20241129	113400	1449100	41350	41350	41350	41350	0
453	20241129	113300	1449100	41350	41350	41350	41350	0
454	20241129	113200	1449100	41350	41350	41350	41350	0
455	20241129	113100	1449100	41350	41350	41350	41350	0
456	20241129	113000	1449100	41350	41350	41350	41350	0
457	20241129	112900	1449100	41350	41350	41350	41350	0
458	20241129	112800	1449100	41350	41350	41350	41350	0
459	20241129	112700	1449100	41350	41350	41350	41350	0
460	20241129	112600	1449100	41350	41350	41350	41350	0
461	20241129	112500	1449100	41350	41350	41350	41350	0
462	20241129	112400	1449100	41350	41350	41350	41350	0
463	20241129	112300	1449100	41350	41350	41350	41350	0
464	20241129	112200	1449100	41350	41350	41350	41350	0
465	20241129	112100	1449100	41350	41350	41350	41350	0
466	20241129	112000	1449100	41350	41350	41350	41350	0
467	20241129	111900	1449100	41350	41350	41350	41350	0
468	20241129	111800	1449100	41350	41350	41350	41350	0
469	20241129	111700	1449100	41350	41350	41350	41350	0
470	20241129	111600	1449100	41350	41350	41350	41350	0
471	20241129	111500	1449100	41350	41350	41350	41350	0
472	20241129	111400	1449100	41350	41350	41350	41350	0
473	20241129	111300	1449100	41350	41350	41350	41350	0
474	20241129	111200	1449100	41350	41350	41350	41350	0
475	20241129	111100	1449100	41350	41350	41350	41350	0
476	20241129	111000	1449100	41350	41350	41350	41350	1
477	20241129	110900	1407750	41350	41350	41350	41350	0
478	20241129	110800	1407750	41350	41350	41350	41350	0
479	20241129	110700	1407750	41350	41350	41350	41350	0
480	20241129	110600	1407750	41350	41350	41350	41350	0
481	20241129	110500	1407750	41350	41350	41350	41350	0
482	20241129	110400	1407750	41350	41350	41350	41350	0
483	20241129	110300	1407750	41350	41350	41350	41350	0
484	20241129	110200	1407750	41350	41350	41350	41350	0
485	20241129	110100	1407750	41350	41350	41350	41350	0
486	20241129	110000	1407750	41350	41350	41350	41350	0
487	20241129	105900	1407750	41350	41350	41350	41350	0
488	20241129	105800	1407750	41350	41350	41350	41350	0
489	20241129	105700	1407750	41350	41350	41350	41350	0
490	20241129	105600	1407750	41350	41350	41350	41350	0
491	20241129	105500	1407750	41350	41350	41350	41350	0
492	20241129	105400	1407750	41350	41350	41350	41350	0
493	20241129	105300	1407750	41350	41350	41350	41350	0
494	20241129	105200	1407750	41350	41350	41350	41350	0
495	20241129	105100	1407750	41350	41350	41350	41350	0
496	20241129	105000	1407750	41350	41350	41350	41350	0
497	20241129	104900	1407750	41350	41350	41350	41350	0
498	20241129	104800	1407750	41350	41350	41350	41350	0
499	20241129	104700	1407750	41350	41350	41350	41350	0
500	20241129	104600	1407750	41350	41350	41350	41350	0
501	20241129	104500	1407750	41350	41350	41350	41350	0
502	20241129	104400	1407750	41350	41350	41350	41350	0
503	20241129	104300	1407750	41350	41350	41350	41350	0
504	20241129	104200	1407750	41350	41350	41350	41350	0
505	20241129	104100	1407750	41350	41350	41350	41350	0
506	20241129	104000	1407750	41350	41350	41350	41350	0
507	20241129	103900	1407750	41350	41350	41350	41350	0
508	20241129	103800	1407750	41350	41350	41350	41350	0
509	20241129	103700	1407750	41350	41350	41350	41350	0
510	20241129	103600	1407750	41350	41350	41350	41350	0
511	20241129	103500	1407750	41350	41350	41350	41350	0
512	20241129	103400	1407750	41350	41350	41350	41350	0
513	20241129	103300	1407750	41350	41350	41350	41350	0
514	20241129	103200	1407750	41350	41350	41350	41350	0
515	20241129	103100	1407750	41350	41350	41350	41350	0
516	20241129	103000	1407750	41350	41350	41350	41350	0
517	20241129	102900	1407750	41350	41350	41350	41350	0
518	20241129	102800	1407750	41350	41350	41350	41350	0
519	20241129	102700	1407750	41350	41350	41350	41350	0
520	20241129	102600	1407750	41350	41350	41350	41350	0
521	20241129	102500	1407750	41350	41350	41350	41350	0
522	20241129	102400	1407750	41350	41350	41350	41350	0
523	20241129	102300	1407750	41350	41350	41350	41350	0
524	20241129	102200	1407750	41350	41350	41350	41350	0
525	20241129	102100	1407750	41350	41350	41350	41350	0
526	20241129	102000	1407750	41350	41350	41350	41350	0
527	20241129	101900	1407750	41350	41350	41350	41350	0
528	20241129	101800	1407750	41350	41350	41350	41350	0
529	20241129	101700	1407750	41350	41350	41350	41350	0
530	20241129	101600	1407750	41350	41350	41350	41350	0
531	20241129	101500	1407750	41350	41350	41350	41350	0
532	20241129	101400	1407750	41350	41350	41350	41350	0
533	20241129	101300	1407750	41350	41350	41350	41350	0
534	20241129	101200	1407750	41350	41350	41350	41350	0
535	20241129	101100	1407750	41350	41350	41350	41350	0
536	20241129	101000	1407750	41350	41350	41350	41350	0
537	20241129	100900	1407750	41350	41350	41350	41350	0
538	20241129	100800	1407750	41350	41350	41350	41350	0
539	20241129	100700	1407750	41350	41350	41350	41350	0
540	20241129	100600	1407750	41350	41350	41350	41350	0
541	20241129	100500	1407750	41350	41350	41350	41350	0
542	20241129	100400	1407750	41350	41350	41350	41350	0
543	20241129	100300	1407750	41350	41350	41350	41350	0
544	20241129	100200	1407750	41350	41350	41350	41350	0
545	20241129	100100	1407750	41350	41350	41350	41350	0
546	20241129	100000	1407750	41350	41350	41350	41350	0
547	20241129	095900	1407750	41350	41350	41350	41350	0
548	20241129	095800	1407750	41350	41350	41350	41350	0
549	20241129	095700	1407750	41350	41350	41350	41350	0
550	20241129	095600	1407750	41350	41350	41350	41350	0
551	20241129	095500	1407750	41350	41350	41350	41350	0
552	20241129	095400	1407750	41350	41350	41350	41350	0
553	20241129	095300	1407750	41350	41350	41350	41350	0
554	20241129	095200	1407750	41350	41350	41350	41350	0
555	20241129	095100	1407750	41350	41350	41350	41350	0
556	20241129	095000	1407750	41350	41350	41350	41350	0
557	20241129	094900	1407750	41350	41350	41350	41350	0
558	20241129	094800	1407750	41350	41350	41350	41350	0
559	20241129	094700	1407750	41350	41350	41350	41350	0
560	20241129	094600	1407750	41350	41350	41350	41350	0
561	20241129	094500	1407750	41350	41350	41350	41350	0
562	20241129	094400	1407750	41350	41350	41350	41350	0
563	20241129	094300	1407750	41350	41350	41350	41350	0
564	20241129	094200	1407750	41350	41350	41350	41350	0
565	20241129	094100	1407750	41350	41350	41350	41350	0
566	20241129	094000	1407750	41350	41350	41350	41350	0
567	20241129	093900	1407750	41350	41350	41350	41350	0
568	20241129	093800	1407750	41350	41350	41350	41350	0
569	20241129	093700	1407750	41350	41350	41350	41350	0
570	20241129	093600	1407750	41350	41350	41350	41350	1
571	20241129	093500	1366400	41350	41350	41350	41350	0
572	20241129	093400	1366400	41350	41350	41350	41350	0
573	20241129	093300	1366400	41350	41550	41600	41350	8
574	20241129	093200	1034800	41350	41350	41350	41350	0
575	20241129	093100	1034800	41350	41350	41350	41350	0
576	20241129	093000	1034800	41350	41350	41350	41350	0
577	20241129	092900	1034800	41350	41350	41350	41350	0
578	20241129	092800	1034800	41350	41350	41350	41350	0
579	20241129	092700	1034800	41350	41350	41350	41350	0
580	20241129	092600	1034800	41350	41350	41350	41350	0
581	20241129	092500	1034800	41350	41350	41350	41350	0
582	20241129	092400	1034800	41350	41350	41350	41350	0
583	20241129	092300	1034800	41350	41350	41350	41350	0
584	20241129	092200	1034800	41350	41350	41350	41350	0
585	20241129	092100	1034800	41350	41350	41350	41350	0
586	20241129	092000	1034800	41350	41350	41350	41350	0
587	20241129	091900	1034800	41350	41350	41350	41350	0
588	20241129	091800	1034800	41350	41350	41350	41350	0
589	20241129	091700	1034800	41350	41350	41350	41350	0
590	20241129	091600	1034800	41350	41350	41350	41350	0
591	20241129	091500	1034800	41350	41350	41350	41350	0
592	20241129	091400	1034800	41350	41400	41400	41350	8
593	20241129	091300	703950	41350	41350	41350	41350	0
594	20241129	091200	703950	41350	41350	41350	41350	0
595	20241129	091100	703950	41350	41350	41350	41350	0
596	20241129	091000	703950	41350	41350	41350	41350	0
597	20241129	090900	703950	41350	41350	41350	41350	0
598	20241129	090800	703950	41350	41350	41350	41350	0
599	20241129	090700	703950	41350	41350	41350	41350	0
600	20241129	090600	703950	41350	41350	41350	41350	0
601	20241129	090500	703950	41350	41350	41350	41350	0
602	20241129	090400	703950	41350	41350	41350	41350	0
603	20241129	090300	703950	41350	41450	41450	41350	2
604	20241129	090200	621150	41450	41450	41450	41450	0
605	20241129	090100	621150	41450	41350	41450	41350	6
606	20241129	090000	372850	41350	41450	41450	41350	9