KissMeData/001460/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	183400	44012650	29850	29850	29850	29850	147
3	20241114	183300	44012650	29850	29850	29850	29850	0
4	20241114	183200	44012650	29850	29850	29850	29850	0
5	20241114	183100	44012650	29850	29850	29850	29850	0
6	20241114	183000	44012650	29850	29850	29850	29850	0
7	20241114	182900	44012650	29850	29850	29850	29850	0
8	20241114	182800	44012650	29850	29850	29850	29850	0
9	20241114	182700	44012650	29850	29850	29850	29850	0
10	20241114	182600	44012650	29850	29850	29850	29850	0
11	20241114	182500	44012650	29850	29850	29850	29850	0
12	20241114	182400	44012650	29850	29850	29850	29850	0
13	20241114	182300	44012650	29850	29850	29850	29850	0
14	20241114	182200	44012650	29850	29850	29850	29850	0
15	20241114	182100	44012650	29850	29850	29850	29850	0
16	20241114	182000	44012650	29850	29850	29850	29850	0
17	20241114	181900	44012650	29850	29850	29850	29850	0
18	20241114	181800	44012650	29850	29850	29850	29850	0
19	20241114	181700	44012650	29850	29850	29850	29850	0
20	20241114	181600	44012650	29850	29850	29850	29850	0
21	20241114	181500	44012650	29850	29850	29850	29850	0
22	20241114	181400	44012650	29850	29850	29850	29850	0
23	20241114	181300	44012650	29850	29850	29850	29850	0
24	20241114	181200	44012650	29850	29850	29850	29850	0
25	20241114	181100	44012650	29850	29850	29850	29850	0
26	20241114	181000	44012650	29850	29850	29850	29850	0
27	20241114	180900	44012650	29850	29850	29850	29850	0
28	20241114	180800	44012650	29850	29850	29850	29850	0
29	20241114	180700	44012650	29850	29850	29850	29850	0
30	20241114	180600	44012650	29850	29850	29850	29850	0
31	20241114	180500	44012650	29850	29850	29850	29850	0
32	20241114	180400	44012650	29850	29850	29850	29850	147
33	20241114	180300	44012650	29850	29850	29850	29850	0
34	20241114	180200	44012650	29850	29850	29850	29850	0
35	20241114	180100	44012650	29850	29850	29850	29850	0
36	20241114	180000	44012650	29850	29850	29850	29850	0
37	20241114	175900	44012650	29850	29850	29850	29850	0
38	20241114	175800	44012650	29850	29850	29850	29850	0
39	20241114	175700	44012650	29850	29850	29850	29850	0
40	20241114	175600	44012650	29850	29850	29850	29850	0
41	20241114	175500	44012650	29850	29850	29850	29850	0
42	20241114	175400	44012650	29850	29850	29850	29850	0
43	20241114	175300	44012650	29850	29850	29850	29850	0
44	20241114	175200	44012650	29850	29850	29850	29850	0
45	20241114	175100	44012650	29850	29850	29850	29850	0
46	20241114	175000	44012650	29850	29850	29850	29850	0
47	20241114	174900	44012650	29850	29850	29850	29850	0
48	20241114	174800	44012650	29850	29850	29850	29850	0
49	20241114	174700	44012650	29850	29850	29850	29850	0
50	20241114	174600	44012650	29850	29850	29850	29850	0
51	20241114	174500	44012650	29850	29850	29850	29850	0
52	20241114	174400	44012650	29850	29850	29850	29850	0
53	20241114	174300	44012650	29850	29850	29850	29850	0
54	20241114	174200	44012650	29850	29850	29850	29850	0
55	20241114	174100	44012650	29850	29850	29850	29850	0
56	20241114	174000	44012650	29850	29850	29850	29850	0
57	20241114	173900	44012650	29850	29850	29850	29850	0
58	20241114	173800	44012650	29850	29850	29850	29850	0
59	20241114	173700	44012650	29850	29850	29850	29850	0
60	20241114	173600	44012650	29850	29850	29850	29850	0
61	20241114	173500	44012650	29850	29850	29850	29850	0
62	20241114	173400	44012650	29850	29850	29850	29850	147
63	20241114	173300	44012650	29850	29850	29850	29850	0
64	20241114	173200	44012650	29850	29850	29850	29850	0
65	20241114	173100	44012650	29850	29850	29850	29850	0
66	20241114	173000	44012650	29850	29850	29850	29850	0
67	20241114	172900	44012650	29850	29850	29850	29850	0
68	20241114	172800	44012650	29850	29850	29850	29850	0
69	20241114	172700	44012650	29850	29850	29850	29850	0
70	20241114	172600	44012650	29850	29850	29850	29850	0
71	20241114	172500	44012650	29850	29850	29850	29850	0
72	20241114	172400	44012650	29850	29850	29850	29850	0
73	20241114	172300	44012650	29850	29850	29850	29850	0
74	20241114	172200	44012650	29850	29850	29850	29850	0
75	20241114	172100	44012650	29850	29850	29850	29850	0
76	20241114	172000	44012650	29850	29850	29850	29850	0
77	20241114	171900	44012650	29850	29850	29850	29850	0
78	20241114	171800	44012650	29850	29850	29850	29850	0
79	20241114	171700	44012650	29850	29850	29850	29850	0
80	20241114	171600	44012650	29850	29850	29850	29850	0
81	20241114	171500	44012650	29850	29850	29850	29850	0
82	20241114	171400	44012650	29850	29850	29850	29850	0
83	20241114	171300	44012650	29850	29850	29850	29850	0
84	20241114	171200	44012650	29850	29850	29850	29850	0
85	20241114	171100	44012650	29850	29850	29850	29850	0
86	20241114	171000	44012650	29850	29850	29850	29850	0
87	20241114	170900	44012650	29850	29850	29850	29850	0
88	20241114	170800	44012650	29850	29850	29850	29850	0
89	20241114	170700	44012650	29850	29850	29850	29850	0
90	20241114	170600	44012650	29850	29850	29850	29850	0
91	20241114	170500	44012650	29850	29850	29850	29850	0
92	20241114	170400	44012650	29850	29850	29850	29850	147
93	20241114	170300	44012650	29850	29850	29850	29850	0
94	20241114	170200	44012650	29850	29850	29850	29850	0
95	20241114	170100	44012650	29850	29850	29850	29850	0
96	20241114	170000	44012650	29850	29850	29850	29850	0
97	20241114	165900	44012650	29850	29850	29850	29850	0
98	20241114	165800	44012650	29850	29850	29850	29850	0
99	20241114	165700	44012650	29850	29850	29850	29850	0
100	20241114	165600	44012650	29850	29850	29850	29850	0
101	20241114	165500	44012650	29850	29850	29850	29850	0
102	20241114	165400	44012650	29850	29850	29850	29850	0
103	20241114	165300	44012650	29850	29850	29850	29850	0
104	20241114	165200	44012650	29850	29850	29850	29850	0
105	20241114	165100	44012650	29850	29850	29850	29850	0
106	20241114	165000	44012650	29850	29850	29850	29850	0
107	20241114	164900	44012650	29850	29850	29850	29850	0
108	20241114	164800	44012650	29850	29850	29850	29850	0
109	20241114	164700	44012650	29850	29850	29850	29850	0
110	20241114	164600	44012650	29850	29850	29850	29850	0
111	20241114	164500	44012650	29850	29850	29850	29850	0
112	20241114	164400	44012650	29850	29850	29850	29850	0
113	20241114	164300	44012650	29850	29850	29850	29850	0
114	20241114	164200	44012650	29850	29850	29850	29850	0
115	20241114	164100	44012650	29850	29850	29850	29850	0
116	20241114	164000	44012650	29850	29850	29850	29850	0
117	20241114	163900	44012650	29850	29850	29850	29850	0
118	20241114	163800	44012650	29850	29850	29850	29850	0
119	20241114	163700	44012650	29850	29850	29850	29850	0
120	20241114	163600	44012650	29850	29850	29850	29850	0
121	20241114	163500	44012650	29850	29850	29850	29850	0
122	20241114	163400	44012650	29850	29850	29850	29850	147
123	20241114	163300	44012650	29850	29850	29850	29850	0
124	20241114	163200	44012650	29850	29850	29850	29850	0
125	20241114	163100	44012650	29850	29850	29850	29850	0
126	20241114	163000	44012650	29850	29850	29850	29850	147
127	20241114	162900	39624700	29600	29600	29600	29600	0
128	20241114	162800	39624700	29600	29600	29600	29600	0
129	20241114	162700	39624700	29600	29600	29600	29600	0
130	20241114	162600	39624700	29600	29600	29600	29600	0
131	20241114	162500	39624700	29600	29600	29600	29600	0
132	20241114	162400	39624700	29600	29600	29600	29600	0
133	20241114	162300	39624700	29600	29600	29600	29600	0
134	20241114	162200	39624700	29600	29600	29600	29600	0
135	20241114	162100	39624700	29600	29600	29600	29600	0
136	20241114	162000	39624700	29600	29600	29600	29600	0
137	20241114	161900	39624700	29600	29600	29600	29600	0
138	20241114	161800	39624700	29600	29600	29600	29600	0
139	20241114	161700	39624700	29600	29600	29600	29600	0
140	20241114	161600	39624700	29600	29600	29600	29600	0
141	20241114	161500	39624700	29600	29600	29600	29600	0
142	20241114	161400	39624700	29600	29600	29600	29600	0
143	20241114	161300	39624700	29600	29600	29600	29600	0
144	20241114	161200	39624700	29600	29600	29600	29600	0
145	20241114	161100	39624700	29600	29600	29600	29600	0
146	20241114	161000	39624700	29600	29600	29600	29600	0
147	20241114	160900	39624700	29600	29600	29600	29600	0
148	20241114	160800	39624700	29600	29600	29600	29600	0
149	20241114	160700	39624700	29600	29600	29600	29600	0
150	20241114	160600	39624700	29600	29600	29600	29600	0
151	20241114	160500	39624700	29600	29600	29600	29600	0
152	20241114	160400	39624700	29600	29600	29600	29600	0
153	20241114	160300	39624700	29600	29600	29600	29600	0
154	20241114	160200	39624700	29600	29600	29600	29600	1
155	20241114	160100	39595100	29600	29600	29600	29600	0
156	20241114	160000	39595100	29600	29600	29600	29600	1
157	20241114	155900	39565500	29600	29600	29600	29600	0
158	20241114	155800	39565500	29600	29600	29600	29600	0
159	20241114	155700	39565500	29600	29600	29600	29600	0
160	20241114	155600	39565500	29600	29600	29600	29600	0
161	20241114	155500	39565500	29600	29600	29600	29600	0
162	20241114	155400	39565500	29600	29600	29600	29600	0
163	20241114	155300	39565500	29600	29600	29600	29600	0
164	20241114	155200	39565500	29600	29600	29600	29600	0
165	20241114	155100	39565500	29600	29600	29600	29600	0
166	20241114	155000	39565500	29600	29650	29650	29600	11
167	20241114	154900	39239400	29700	29700	29700	29700	0
168	20241114	154800	39239400	29700	29700	29700	29700	0
169	20241114	154700	39239400	29700	29700	29700	29700	0
170	20241114	154600	39239400	29700	29700	29700	29700	0
171	20241114	154500	39239400	29700	29700	29700	29700	0
172	20241114	154400	39239400	29700	29700	29700	29700	0
173	20241114	154300	39239400	29700	29700	29700	29700	0
174	20241114	154200	39239400	29700	29700	29700	29700	0
175	20241114	154100	39239400	29700	29700	29700	29700	0
176	20241114	154000	39239400	29700	29700	29700	29700	0
177	20241114	153900	39239400	29700	29700	29700	29700	0
178	20241114	153800	39239400	29700	29700	29700	29700	0
179	20241114	153700	39239400	29700	29700	29700	29700	1
180	20241114	153600	39209700	29550	29550	29550	29550	0
181	20241114	153500	39209700	29550	29550	29550	29550	0
182	20241114	153400	39209700	29550	29550	29550	29550	0
183	20241114	153300	39209700	29550	29550	29550	29550	0
184	20241114	153200	39209700	29550	29550	29550	29550	0
185	20241114	153100	39209700	29550	29550	29550	29550	0
186	20241114	153000	39209700	29550	29550	29550	29550	0
187	20241114	152900	39209700	29550	29550	29550	29550	0
188	20241114	152800	39209700	29550	29550	29550	29550	0
189	20241114	152700	39209700	29550	29550	29550	29550	0
190	20241114	152600	39209700	29550	29550	29550	29550	0
191	20241114	152500	39209700	29550	29550	29550	29550	0
192	20241114	152400	39209700	29550	29550	29550	29550	0
193	20241114	152300	39209700	29550	29550	29550	29550	0
194	20241114	152200	39209700	29550	29550	29550	29550	0
195	20241114	152100	39209700	29550	29550	29550	29550	0
196	20241114	152000	39209700	29550	29550	29550	29550	0
197	20241114	151900	39209700	29550	29550	29550	29550	0
198	20241114	151800	39209700	29550	29550	29550	29550	0
199	20241114	151700	39209700	29550	29550	29550	29550	15
200	20241114	151600	38766450	29550	29550	29550	29550	0
201	20241114	151500	38766450	29550	29750	29750	29550	50
202	20241114	151400	37287100	29750	29750	29750	29750	0
203	20241114	151300	37287100	29750	29750	29750	29750	0
204	20241114	151200	37287100	29750	29750	29750	29750	0
205	20241114	151100	37287100	29750	29750	29750	29750	0
206	20241114	151000	37287100	29750	29750	29750	29750	1
207	20241114	150900	37257350	29800	29800	29800	29800	1
208	20241114	150800	37227550	29800	29800	29800	29800	0
209	20241114	150700	37227550	29800	29800	29800	29800	2
210	20241114	150600	37167950	29800	29800	29800	29800	0
211	20241114	150500	37167950	29800	29800	29800	29800	0
212	20241114	150400	37167950	29800	29800	29800	29800	0
213	20241114	150300	37167950	29800	29800	29800	29800	0
214	20241114	150200	37167950	29800	29800	29800	29800	0
215	20241114	150100	37167950	29800	29800	29800	29800	0
216	20241114	150000	37167950	29800	29800	29800	29800	1
217	20241114	145900	37138150	29800	29800	29800	29800	0
218	20241114	145800	37138150	29800	29800	29800	29800	0
219	20241114	145700	37138150	29800	29800	29800	29800	0
220	20241114	145600	37138150	29800	29800	29800	29800	0
221	20241114	145500	37138150	29800	29800	29800	29800	0
222	20241114	145400	37138150	29800	29800	29800	29800	0
223	20241114	145300	37138150	29800	29800	29800	29800	0
224	20241114	145200	37138150	29800	29800	29800	29800	0
225	20241114	145100	37138150	29800	29800	29800	29800	0
226	20241114	145000	37138150	29800	29800	29800	29800	0
227	20241114	144900	37138150	29800	29800	29800	29800	0
228	20241114	144800	37138150	29800	29800	29800	29800	0
229	20241114	144700	37138150	29800	29800	29800	29800	0
230	20241114	144600	37138150	29800	29800	29800	29800	0
231	20241114	144500	37138150	29800	29800	29800	29800	0
232	20241114	144400	37138150	29800	29800	29800	29800	0
233	20241114	144300	37138150	29800	29800	29800	29800	0
234	20241114	144200	37138150	29800	29800	29800	29800	0
235	20241114	144100	37138150	29800	29800	29800	29800	0
236	20241114	144000	37138150	29800	29800	29800	29800	0
237	20241114	143900	37138150	29800	29800	29800	29800	0
238	20241114	143800	37138150	29800	29800	29800	29800	0
239	20241114	143700	37138150	29800	29800	29800	29800	5
240	20241114	143600	36989150	29800	29800	29800	29800	0
241	20241114	143500	36989150	29800	29800	29800	29800	0
242	20241114	143400	36989150	29800	29800	29800	29800	0
243	20241114	143300	36989150	29800	29800	29800	29800	0
244	20241114	143200	36989150	29800	29800	29800	29800	0
245	20241114	143100	36989150	29800	29800	29800	29800	0
246	20241114	143000	36989150	29800	29800	29800	29800	0
247	20241114	142900	36989150	29800	29800	29800	29800	0
248	20241114	142800	36989150	29800	29800	29800	29800	0
249	20241114	142700	36989150	29800	29800	29800	29800	0
250	20241114	142600	36989150	29800	29800	29800	29800	0
251	20241114	142500	36989150	29800	29800	29800	29800	0
252	20241114	142400	36989150	29800	29800	29800	29800	0
253	20241114	142300	36989150	29800	29800	29800	29800	0
254	20241114	142200	36989150	29800	29800	29800	29800	0
255	20241114	142100	36989150	29800	29800	29800	29800	1
256	20241114	142000	36959350	29700	29700	29700	29700	0
257	20241114	141900	36959350	29700	29700	29700	29700	0
258	20241114	141800	36959350	29700	29700	29700	29700	0
259	20241114	141700	36959350	29700	29700	29700	29700	2
260	20241114	141600	36899950	29850	29850	29850	29850	0
261	20241114	141500	36899950	29850	29850	29850	29850	0
262	20241114	141400	36899950	29850	29850	29850	29850	0
263	20241114	141300	36899950	29850	29850	29850	29850	0
264	20241114	141200	36899950	29850	29850	29850	29850	0
265	20241114	141100	36899950	29850	29850	29850	29850	0
266	20241114	141000	36899950	29850	29850	29850	29850	0
267	20241114	140900	36899950	29850	29850	29850	29850	0
268	20241114	140800	36899950	29850	29850	29850	29850	0
269	20241114	140700	36899950	29850	29850	29850	29850	0
270	20241114	140600	36899950	29850	29850	29850	29850	0
271	20241114	140500	36899950	29850	29850	29850	29850	0
272	20241114	140400	36899950	29850	29850	29850	29850	0
273	20241114	140300	36899950	29850	29850	29850	29850	0
274	20241114	140200	36899950	29850	29850	29850	29850	0
275	20241114	140100	36899950	29850	29850	29850	29850	0
276	20241114	140000	36899950	29850	29850	29850	29850	0
277	20241114	135900	36899950	29850	29850	29850	29850	0
278	20241114	135800	36899950	29850	29850	29850	29850	0
279	20241114	135700	36899950	29850	29850	29850	29850	0
280	20241114	135600	36899950	29850	29850	29850	29850	0
281	20241114	135500	36899950	29850	29850	29850	29850	0
282	20241114	135400	36899950	29850	29850	29850	29850	0
283	20241114	135300	36899950	29850	29850	29850	29850	0
284	20241114	135200	36899950	29850	29850	29850	29850	0
285	20241114	135100	36899950	29850	29850	29850	29850	0
286	20241114	135000	36899950	29850	29850	29850	29850	0
287	20241114	134900	36899950	29850	29850	29850	29850	0
288	20241114	134800	36899950	29850	29850	29850	29850	0
289	20241114	134700	36899950	29850	29850	29850	29850	0
290	20241114	134600	36899950	29850	29850	29850	29850	0
291	20241114	134500	36899950	29850	29850	29850	29850	0
292	20241114	134400	36899950	29850	29850	29850	29850	0
293	20241114	134300	36899950	29850	29850	29850	29850	0
294	20241114	134200	36899950	29850	29850	29850	29850	0
295	20241114	134100	36899950	29850	29850	29850	29850	0
296	20241114	134000	36899950	29850	29850	29850	29850	0
297	20241114	133900	36899950	29850	29850	29850	29850	0
298	20241114	133800	36899950	29850	29850	29850	29850	0
299	20241114	133700	36899950	29850	29850	29850	29850	0
300	20241114	133600	36899950	29850	29850	29850	29850	0
301	20241114	133500	36899950	29850	29850	29850	29850	0
302	20241114	133400	36899950	29850	29850	29850	29850	0
303	20241114	133300	36899950	29850	29850	29850	29850	0
304	20241114	133200	36899950	29850	29850	29850	29850	0
305	20241114	133100	36899950	29850	29850	29850	29850	0
306	20241114	133000	36899950	29850	29850	29850	29850	0
307	20241114	132900	36899950	29850	29850	29850	29850	0
308	20241114	132800	36899950	29850	29850	29850	29850	1
309	20241114	132700	36870100	29800	29800	29800	29800	1
310	20241114	132600	36840300	29800	29800	29800	29800	0
311	20241114	132500	36840300	29800	29800	29800	29800	0
312	20241114	132400	36840300	29800	29800	29800	29800	1
313	20241114	132300	36810500	29750	29750	29750	29750	0
314	20241114	132200	36810500	29750	29750	29750	29750	0
315	20241114	132100	36810500	29750	29750	29750	29750	0
316	20241114	132000	36810500	29750	29750	29750	29750	0
317	20241114	131900	36810500	29750	29750	29750	29750	0
318	20241114	131800	36810500	29750	29750	29750	29750	0
319	20241114	131700	36810500	29750	29750	29750	29750	2
320	20241114	131600	36751000	29750	29750	29750	29750	0
321	20241114	131500	36751000	29750	29750	29750	29750	0
322	20241114	131400	36751000	29750	29750	29750	29750	0
323	20241114	131300	36751000	29750	29750	29750	29750	5
324	20241114	131200	36602250	29700	29700	29700	29700	0
325	20241114	131100	36602250	29700	29700	29700	29700	0
326	20241114	131000	36602250	29700	29700	29700	29700	0
327	20241114	130900	36602250	29700	29700	29700	29700	0
328	20241114	130800	36602250	29700	29700	29700	29700	0
329	20241114	130700	36602250	29700	29700	29700	29700	1
330	20241114	130600	36572550	29700	29700	29700	29700	0
331	20241114	130500	36572550	29700	29700	29700	29700	0
332	20241114	130400	36572550	29700	29700	29700	29700	3
333	20241114	130300	36483450	29600	29600	29600	29600	0
334	20241114	130200	36483450	29600	29600	29600	29600	0
335	20241114	130100	36483450	29600	29600	29600	29600	0
336	20241114	130000	36483450	29600	29600	29600	29600	0
337	20241114	125900	36483450	29600	29600	29600	29600	0
338	20241114	125800	36483450	29600	29600	29600	29600	0
339	20241114	125700	36483450	29600	29600	29600	29600	0
340	20241114	125600	36483450	29600	29600	29600	29600	0
341	20241114	125500	36483450	29600	29600	29600	29600	1
342	20241114	125400	36453850	29600	29600	29600	29600	0
343	20241114	125300	36453850	29600	29600	29600	29600	0
344	20241114	125200	36453850	29600	29600	29600	29600	0
345	20241114	125100	36453850	29600	29600	29600	29600	0
346	20241114	125000	36453850	29600	29600	29600	29600	4
347	20241114	124900	36335450	29600	29600	29600	29600	2
348	20241114	124800	36276250	29700	29700	29700	29700	0
349	20241114	124700	36276250	29700	29700	29700	29700	0
350	20241114	124600	36276250	29700	29700	29700	29700	0
351	20241114	124500	36276250	29700	29700	29700	29700	0
352	20241114	124400	36276250	29700	29700	29700	29700	0
353	20241114	124300	36276250	29700	29700	29700	29700	0
354	20241114	124200	36276250	29700	29700	29700	29700	0
355	20241114	124100	36276250	29700	29700	29700	29700	0
356	20241114	124000	36276250	29700	29700	29700	29700	0
357	20241114	123900	36276250	29700	29700	29700	29700	0
358	20241114	123800	36276250	29700	29700	29700	29700	0
359	20241114	123700	36276250	29700	29700	29700	29700	0
360	20241114	123600	36276250	29700	29700	29700	29700	0
361	20241114	123500	36276250	29700	29700	29700	29700	0
362	20241114	123400	36276250	29700	29700	29700	29700	0
363	20241114	123300	36276250	29700	29700	29700	29700	0
364	20241114	123200	36276250	29700	29700	29700	29700	0
365	20241114	123100	36276250	29700	29700	29700	29700	0
366	20241114	123000	36276250	29700	29700	29700	29700	0
367	20241114	122900	36276250	29700	29700	29700	29700	0
368	20241114	122800	36276250	29700	29700	29700	29700	0
369	20241114	122700	36276250	29700	29700	29700	29700	0
370	20241114	122600	36276250	29700	29700	29700	29700	0
371	20241114	122500	36276250	29700	29700	29700	29700	0
372	20241114	122400	36276250	29700	29700	29700	29700	0
373	20241114	122300	36276250	29700	29700	29700	29700	0
374	20241114	122200	36276250	29700	29700	29700	29700	0
375	20241114	122100	36276250	29700	29700	29700	29700	0
376	20241114	122000	36276250	29700	29700	29700	29700	0
377	20241114	121900	36276250	29700	29700	29700	29700	0
378	20241114	121800	36276250	29700	29700	29700	29700	0
379	20241114	121700	36276250	29700	29700	29700	29700	0
380	20241114	121600	36276250	29700	29700	29700	29700	1
381	20241114	121500	36246550	29700	29700	29700	29700	0
382	20241114	121400	36246550	29700	29700	29700	29700	0
383	20241114	121300	36246550	29700	29700	29700	29700	0
384	20241114	121200	36246550	29700	29700	29700	29700	1
385	20241114	121100	36216850	29700	29700	29700	29700	0
386	20241114	121000	36216850	29700	29700	29700	29700	0
387	20241114	120900	36216850	29700	29700	29700	29700	0
388	20241114	120800	36216850	29700	29700	29700	29700	0
389	20241114	120700	36216850	29700	29700	29700	29700	0
390	20241114	120600	36216850	29700	29700	29700	29700	0
391	20241114	120500	36216850	29700	29700	29700	29700	0
392	20241114	120400	36216850	29700	29700	29700	29700	0
393	20241114	120300	36216850	29700	29700	29700	29700	0
394	20241114	120200	36216850	29700	29700	29700	29700	0
395	20241114	120100	36216850	29700	29700	29700	29700	0
396	20241114	120000	36216850	29700	29700	29700	29700	9
397	20241114	115900	35949550	29750	29750	29750	29750	3
398	20241114	115800	35860300	29750	29750	29750	29750	0
399	20241114	115700	35860300	29750	29750	29750	29750	0
400	20241114	115600	35860300	29750	29750	29750	29750	1
401	20241114	115500	35830550	29750	29750	29750	29750	1
402	20241114	115400	35800800	29900	29900	29900	29900	0
403	20241114	115300	35800800	29900	29900	29900	29900	0
404	20241114	115200	35800800	29900	29900	29900	29900	0
405	20241114	115100	35800800	29900	29900	29900	29900	0
406	20241114	115000	35800800	29900	29900	29900	29900	0
407	20241114	114900	35800800	29900	29900	29900	29900	0
408	20241114	114800	35800800	29900	29900	29900	29900	0
409	20241114	114700	35800800	29900	29900	29900	29900	0
410	20241114	114600	35800800	29900	29900	29900	29900	0
411	20241114	114500	35800800	29900	29900	29900	29900	0
412	20241114	114400	35800800	29900	29900	29900	29900	0
413	20241114	114300	35800800	29900	29900	29900	29900	0
414	20241114	114200	35800800	29900	29900	29900	29900	0
415	20241114	114100	35800800	29900	29900	29900	29900	0
416	20241114	114000	35800800	29900	29900	29900	29900	0
417	20241114	113900	35800800	29900	29900	29900	29900	0
418	20241114	113800	35800800	29900	29900	29900	29900	0
419	20241114	113700	35800800	29900	29900	29900	29900	0
420	20241114	113600	35800800	29900	29900	29900	29900	0
421	20241114	113500	35800800	29900	29900	29900	29900	0
422	20241114	113400	35800800	29900	29900	29900	29900	0
423	20241114	113300	35800800	29900	29900	29900	29900	0
424	20241114	113200	35800800	29900	29900	29900	29900	1
425	20241114	113100	35770900	29700	29700	29700	29700	0
426	20241114	113000	35770900	29700	29700	29700	29700	0
427	20241114	112900	35770900	29700	29700	29700	29700	0
428	20241114	112800	35770900	29700	29700	29700	29700	0
429	20241114	112700	35770900	29700	29700	29700	29700	0
430	20241114	112600	35770900	29700	29700	29700	29700	0
431	20241114	112500	35770900	29700	29700	29700	29700	0
432	20241114	112400	35770900	29700	29700	29700	29700	0
433	20241114	112300	35770900	29700	29700	29700	29700	0
434	20241114	112200	35770900	29700	29700	29700	29700	0
435	20241114	112100	35770900	29700	29700	29700	29700	0
436	20241114	112000	35770900	29700	29700	29700	29700	0
437	20241114	111900	35770900	29700	29700	29700	29700	0
438	20241114	111800	35770900	29700	29700	29700	29700	0
439	20241114	111700	35770900	29700	29700	29700	29700	0
440	20241114	111600	35770900	29700	29700	29700	29700	0
441	20241114	111500	35770900	29700	29700	29700	29700	0
442	20241114	111400	35770900	29700	29700	29700	29700	0
443	20241114	111300	35770900	29700	29700	29700	29700	0
444	20241114	111200	35770900	29700	29750	29750	29700	68
445	20241114	111100	33751050	29700	29700	29700	29700	0
446	20241114	111000	33751050	29700	29700	29700	29700	0
447	20241114	110900	33751050	29700	29700	29700	29700	0
448	20241114	110800	33751050	29700	30000	30000	29700	1014
449	20241114	110700	3523700	29950	29950	29950	29950	0
450	20241114	110600	3523700	29950	29950	29950	29950	0
451	20241114	110500	3523700	29950	29950	29950	29950	0
452	20241114	110400	3523700	29950	29950	29950	29950	0
453	20241114	110300	3523700	29950	29950	29950	29950	0
454	20241114	110200	3523700	29950	29950	29950	29950	0
455	20241114	110100	3523700	29950	29950	29950	29950	0
456	20241114	110000	3523700	29950	29950	29950	29950	0
457	20241114	105900	3523700	29950	29950	29950	29950	0
458	20241114	105800	3523700	29950	29950	29950	29950	0
459	20241114	105700	3523700	29950	29950	29950	29950	0
460	20241114	105600	3523700	29950	29950	29950	29950	0
461	20241114	105500	3523700	29950	29950	29950	29950	0
462	20241114	105400	3523700	29950	29950	29950	29950	0
463	20241114	105300	3523700	29950	29950	29950	29950	0
464	20241114	105200	3523700	29950	29950	29950	29950	0
465	20241114	105100	3523700	29950	29950	29950	29950	0
466	20241114	105000	3523700	29950	29950	29950	29950	0
467	20241114	104900	3523700	29950	29950	29950	29950	0
468	20241114	104800	3523700	29950	29950	29950	29950	0
469	20241114	104700	3523700	29950	29950	29950	29950	0
470	20241114	104600	3523700	29950	29950	29950	29950	0
471	20241114	104500	3523700	29950	29950	29950	29950	0
472	20241114	104400	3523700	29950	29950	29950	29950	0
473	20241114	104300	3523700	29950	29950	29950	29950	0
474	20241114	104200	3523700	29950	29950	29950	29950	0
475	20241114	104100	3523700	29950	29950	29950	29950	0
476	20241114	104000	3523700	29950	29950	29950	29950	1
477	20241114	103900	3493750	29550	29550	29550	29550	0
478	20241114	103800	3493750	29550	29650	29650	29550	98
479	20241114	103700	595400	29900	29900	29900	29900	0
480	20241114	103600	595400	29900	29900	29900	29900	0
481	20241114	103500	595400	29900	29900	29900	29900	0
482	20241114	103400	595400	29900	29900	29900	29900	0
483	20241114	103300	595400	29900	29900	29900	29900	0
484	20241114	103200	595400	29900	29900	29900	29900	0
485	20241114	103100	595400	29900	29900	29900	29900	0
486	20241114	103000	595400	29900	29900	29900	29900	0
487	20241114	102900	595400	29900	29900	29900	29900	1
488	20241114	102800	565500	29900	29900	29900	29900	0
489	20241114	102700	565500	29900	29900	29900	29900	9
490	20241114	102600	296400	29900	29900	29900	29900	0
491	20241114	102500	296400	29900	29900	29900	29900	0
492	20241114	102400	296400	29900	29900	29900	29900	0
493	20241114	102300	296400	29900	29900	29900	29900	0
494	20241114	102200	296400	29900	29900	29900	29900	0
495	20241114	102100	296400	29900	29900	29900	29900	0
496	20241114	102000	296400	29900	29900	29900	29900	0
497	20241114	101900	296400	29900	29900	29900	29900	0
498	20241114	101800	296400	29900	29900	29900	29900	0
499	20241114	101700	296400	29900	29900	29900	29900	0
500	20241114	101600	296400	29900	29900	29900	29900	0
501	20241114	101500	296400	29900	29900	29900	29900	0
502	20241114	101400	296400	29900	29900	29900	29900	0
503	20241114	101300	296400	29900	29900	29900	29900	0
504	20241114	101200	296400	29900	29900	29900	29900	1
505	20241114	101100	266500	29650	29650	29650	29650	0
506	20241114	101000	266500	29650	29650	29650	29650	0
507	20241114	100900	266500	29650	29650	29650	29650	0
508	20241114	100800	266500	29650	29650	29650	29650	0
509	20241114	100700	266500	29650	29650	29650	29650	0
510	20241114	100600	266500	29650	29650	29650	29650	0
511	20241114	100500	266500	29650	29650	29650	29650	0
512	20241114	100400	266500	29650	29650	29650	29650	0
513	20241114	100300	266500	29650	29650	29650	29650	0
514	20241114	100200	266500	29650	29650	29650	29650	1
515	20241114	100100	236850	29600	29600	29600	29600	0
516	20241114	100000	236850	29600	29650	29650	29600	8