KissMeData/001460/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183400	53095700	29650	29650	29650	29650	17
3	20241118	183300	53095700	29650	29650	29650	29650	0
4	20241118	183200	53095700	29650	29650	29650	29650	0
5	20241118	183100	53095700	29650	29650	29650	29650	0
6	20241118	183000	53095700	29650	29650	29650	29650	0
7	20241118	182900	53095700	29650	29650	29650	29650	0
8	20241118	182800	53095700	29650	29650	29650	29650	0
9	20241118	182700	53095700	29650	29650	29650	29650	0
10	20241118	182600	53095700	29650	29650	29650	29650	0
11	20241118	182500	53095700	29650	29650	29650	29650	0
12	20241118	182400	53095700	29650	29650	29650	29650	0
13	20241118	182300	53095700	29650	29650	29650	29650	0
14	20241118	182200	53095700	29650	29650	29650	29650	0
15	20241118	182100	53095700	29650	29650	29650	29650	0
16	20241118	182000	53095700	29650	29650	29650	29650	0
17	20241118	181900	53095700	29650	29650	29650	29650	0
18	20241118	181800	53095700	29650	29650	29650	29650	0
19	20241118	181700	53095700	29650	29650	29650	29650	0
20	20241118	181600	53095700	29650	29650	29650	29650	0
21	20241118	181500	53095700	29650	29650	29650	29650	0
22	20241118	181400	53095700	29650	29650	29650	29650	0
23	20241118	181300	53095700	29650	29650	29650	29650	0
24	20241118	181200	53095700	29650	29650	29650	29650	0
25	20241118	181100	53095700	29650	29650	29650	29650	0
26	20241118	181000	53095700	29650	29650	29650	29650	0
27	20241118	180900	53095700	29650	29650	29650	29650	0
28	20241118	180800	53095700	29650	29650	29650	29650	0
29	20241118	180700	53095700	29650	29650	29650	29650	0
30	20241118	180600	53095700	29650	29650	29650	29650	0
31	20241118	180500	53095700	29650	29650	29650	29650	0
32	20241118	180400	53095700	29650	29650	29650	29650	17
33	20241118	180300	53095700	29650	29650	29650	29650	0
34	20241118	180200	53095700	29650	29650	29650	29650	0
35	20241118	180100	53095700	29650	29650	29650	29650	0
36	20241118	180000	53095700	29650	29650	29650	29650	0
37	20241118	175900	53095700	29650	29650	29650	29650	0
38	20241118	175800	53095700	29650	29650	29650	29650	0
39	20241118	175700	53095700	29650	29650	29650	29650	0
40	20241118	175600	53095700	29650	29650	29650	29650	0
41	20241118	175500	53095700	29650	29650	29650	29650	0
42	20241118	175400	53095700	29650	29650	29650	29650	0
43	20241118	175300	53095700	29650	29650	29650	29650	0
44	20241118	175200	53095700	29650	29650	29650	29650	0
45	20241118	175100	53095700	29650	29650	29650	29650	0
46	20241118	175000	53095700	29650	29650	29650	29650	0
47	20241118	174900	53095700	29650	29650	29650	29650	0
48	20241118	174800	53095700	29650	29650	29650	29650	0
49	20241118	174700	53095700	29650	29650	29650	29650	0
50	20241118	174600	53095700	29650	29650	29650	29650	0
51	20241118	174500	53095700	29650	29650	29650	29650	0
52	20241118	174400	53095700	29650	29650	29650	29650	0
53	20241118	174300	53095700	29650	29650	29650	29650	0
54	20241118	174200	53095700	29650	29650	29650	29650	0
55	20241118	174100	53095700	29650	29650	29650	29650	0
56	20241118	174000	53095700	29650	29650	29650	29650	0
57	20241118	173900	53095700	29650	29650	29650	29650	0
58	20241118	173800	53095700	29650	29650	29650	29650	0
59	20241118	173700	53095700	29650	29650	29650	29650	0
60	20241118	173600	53095700	29650	29650	29650	29650	0
61	20241118	173500	53095700	29650	29650	29650	29650	0
62	20241118	173400	53095700	29650	29650	29650	29650	17
63	20241118	173300	53095700	29650	29650	29650	29650	0
64	20241118	173200	53095700	29650	29650	29650	29650	0
65	20241118	173100	53095700	29650	29650	29650	29650	0
66	20241118	173000	53095700	29650	29650	29650	29650	0
67	20241118	172900	53095700	29650	29650	29650	29650	0
68	20241118	172800	53095700	29650	29650	29650	29650	0
69	20241118	172700	53095700	29650	29650	29650	29650	0
70	20241118	172600	53095700	29650	29650	29650	29650	0
71	20241118	172500	53095700	29650	29650	29650	29650	0
72	20241118	172400	53095700	29650	29650	29650	29650	0
73	20241118	172300	53095700	29650	29650	29650	29650	0
74	20241118	172200	53095700	29650	29650	29650	29650	0
75	20241118	172100	53095700	29650	29650	29650	29650	0
76	20241118	172000	53095700	29650	29650	29650	29650	0
77	20241118	171900	53095700	29650	29650	29650	29650	0
78	20241118	171800	53095700	29650	29650	29650	29650	0
79	20241118	171700	53095700	29650	29650	29650	29650	0
80	20241118	171600	53095700	29650	29650	29650	29650	0
81	20241118	171500	53095700	29650	29650	29650	29650	0
82	20241118	171400	53095700	29650	29650	29650	29650	0
83	20241118	171300	53095700	29650	29650	29650	29650	0
84	20241118	171200	53095700	29650	29650	29650	29650	0
85	20241118	171100	53095700	29650	29650	29650	29650	0
86	20241118	171000	53095700	29650	29650	29650	29650	0
87	20241118	170900	53095700	29650	29650	29650	29650	0
88	20241118	170800	53095700	29650	29650	29650	29650	0
89	20241118	170700	53095700	29650	29650	29650	29650	0
90	20241118	170600	53095700	29650	29650	29650	29650	0
91	20241118	170500	53095700	29650	29650	29650	29650	0
92	20241118	170400	53095700	29650	29650	29650	29650	17
93	20241118	170300	53095700	29650	29650	29650	29650	0
94	20241118	170200	53095700	29650	29650	29650	29650	0
95	20241118	170100	53095700	29650	29650	29650	29650	0
96	20241118	170000	53095700	29650	29650	29650	29650	0
97	20241118	165900	53095700	29650	29650	29650	29650	0
98	20241118	165800	53095700	29650	29650	29650	29650	0
99	20241118	165700	53095700	29650	29650	29650	29650	0
100	20241118	165600	53095700	29650	29650	29650	29650	0
101	20241118	165500	53095700	29650	29650	29650	29650	0
102	20241118	165400	53095700	29650	29650	29650	29650	0
103	20241118	165300	53095700	29650	29650	29650	29650	0
104	20241118	165200	53095700	29650	29650	29650	29650	0
105	20241118	165100	53095700	29650	29650	29650	29650	0
106	20241118	165000	53095700	29650	29650	29650	29650	0
107	20241118	164900	53095700	29650	29650	29650	29650	0
108	20241118	164800	53095700	29650	29650	29650	29650	0
109	20241118	164700	53095700	29650	29650	29650	29650	0
110	20241118	164600	53095700	29650	29650	29650	29650	0
111	20241118	164500	53095700	29650	29650	29650	29650	0
112	20241118	164400	53095700	29650	29650	29650	29650	0
113	20241118	164300	53095700	29650	29650	29650	29650	0
114	20241118	164200	53095700	29650	29650	29650	29650	0
115	20241118	164100	53095700	29650	29650	29650	29650	0
116	20241118	164000	53095700	29650	29650	29650	29650	0
117	20241118	163900	53095700	29650	29650	29650	29650	0
118	20241118	163800	53095700	29650	29650	29650	29650	0
119	20241118	163700	53095700	29650	29650	29650	29650	0
120	20241118	163600	53095700	29650	29650	29650	29650	0
121	20241118	163500	53095700	29650	29650	29650	29650	0
122	20241118	163400	53095700	29650	29650	29650	29650	17
123	20241118	163300	53095700	29650	29650	29650	29650	0
124	20241118	163200	53095700	29650	29650	29650	29650	0
125	20241118	163100	53095700	29650	29650	29650	29650	0
126	20241118	163000	53095700	29650	29650	29650	29650	0
127	20241118	162900	53095700	29650	29650	29650	29650	0
128	20241118	162800	53095700	29650	29650	29650	29650	0
129	20241118	162700	53095700	29650	29650	29650	29650	0
130	20241118	162600	53095700	29650	29650	29650	29650	0
131	20241118	162500	53095700	29650	29650	29650	29650	0
132	20241118	162400	53095700	29650	29650	29650	29650	0
133	20241118	162300	53095700	29650	29650	29650	29650	0
134	20241118	162200	53095700	29650	29650	29650	29650	0
135	20241118	162100	53095700	29650	29650	29650	29650	0
136	20241118	162000	53095700	29650	29650	29650	29650	0
137	20241118	161900	53095700	29650	29650	29650	29650	0
138	20241118	161800	53095700	29650	29650	29650	29650	0
139	20241118	161700	53095700	29650	29650	29650	29650	0
140	20241118	161600	53095700	29650	29650	29650	29650	0
141	20241118	161500	53095700	29650	29650	29650	29650	0
142	20241118	161400	53095700	29650	29650	29650	29650	0
143	20241118	161300	53095700	29650	29650	29650	29650	0
144	20241118	161200	53095700	29650	29650	29650	29650	0
145	20241118	161100	53095700	29650	29650	29650	29650	0
146	20241118	161000	53095700	29650	29650	29650	29650	0
147	20241118	160900	53095700	29650	29650	29650	29650	0
148	20241118	160800	53095700	29650	29650	29650	29650	0
149	20241118	160700	53095700	29650	29650	29650	29650	0
150	20241118	160600	53095700	29650	29650	29650	29650	0
151	20241118	160500	53095700	29650	29650	29650	29650	0
152	20241118	160400	53095700	29650	29650	29650	29650	17
153	20241118	160300	53095700	29650	29650	29650	29650	0
154	20241118	160200	53095700	29650	29650	29650	29650	0
155	20241118	160100	53095700	29650	29650	29650	29650	0
156	20241118	160000	53095700	29650	29650	29650	29650	0
157	20241118	155900	53095700	29650	29650	29650	29650	0
158	20241118	155800	53095700	29650	29650	29650	29650	0
159	20241118	155700	53095700	29650	29650	29650	29650	0
160	20241118	155600	53095700	29650	29650	29650	29650	0
161	20241118	155500	53095700	29650	29650	29650	29650	0
162	20241118	155400	53095700	29650	29650	29650	29650	0
163	20241118	155300	53095700	29650	29650	29650	29650	0
164	20241118	155200	53095700	29650	29650	29650	29650	0
165	20241118	155100	53095700	29650	29650	29650	29650	0
166	20241118	155000	53095700	29650	29650	29650	29650	0
167	20241118	154900	53095700	29650	29650	29650	29650	0
168	20241118	154800	53095700	29650	29650	29650	29650	0
169	20241118	154700	53095700	29650	29650	29650	29650	0
170	20241118	154600	53095700	29650	29650	29650	29650	0
171	20241118	154500	53095700	29650	29650	29650	29650	0
172	20241118	154400	53095700	29650	29650	29650	29650	0
173	20241118	154300	53095700	29650	29650	29650	29650	0
174	20241118	154200	53095700	29650	29650	29650	29650	0
175	20241118	154100	53095700	29650	29650	29650	29650	0
176	20241118	154000	53095700	29650	29650	29650	29650	0
177	20241118	153900	53095700	29650	29650	29650	29650	0
178	20241118	153800	53095700	29650	29650	29650	29650	0
179	20241118	153700	53095700	29650	29650	29650	29650	0
180	20241118	153600	53095700	29650	29650	29650	29650	0
181	20241118	153500	53095700	29650	29650	29650	29650	0
182	20241118	153400	53095700	29650	29650	29650	29650	17
183	20241118	153300	53095700	29650	29650	29650	29650	0
184	20241118	153200	53095700	29650	29650	29650	29650	0
185	20241118	153100	53095700	29650	29650	29650	29650	0
186	20241118	153000	53095700	29650	29650	29650	29650	17
187	20241118	152900	52591650	29850	29850	29850	29850	0
188	20241118	152800	52591650	29850	29850	29850	29850	0
189	20241118	152700	52591650	29850	29850	29850	29850	0
190	20241118	152600	52591650	29850	29850	29850	29850	0
191	20241118	152500	52591650	29850	29850	29850	29850	0
192	20241118	152400	52591650	29850	29850	29850	29850	0
193	20241118	152300	52591650	29850	29850	29850	29850	0
194	20241118	152200	52591650	29850	29850	29850	29850	0
195	20241118	152100	52591650	29850	29850	29850	29850	0
196	20241118	152000	52591650	29850	29850	29850	29850	0
197	20241118	151900	52591650	29850	29850	29850	29850	0
198	20241118	151800	52591650	29850	29850	29850	29850	0
199	20241118	151700	52591650	29850	29850	29850	29850	3
200	20241118	151600	52502100	29700	29700	29700	29700	0
201	20241118	151500	52502100	29700	29700	29700	29700	0
202	20241118	151400	52502100	29700	29700	29700	29700	2
203	20241118	151300	52442700	29700	29700	29700	29700	2
204	20241118	151200	52383300	29700	29700	29700	29700	0
205	20241118	151100	52383300	29700	29700	29700	29700	0
206	20241118	151000	52383300	29700	29700	29700	29700	1
207	20241118	150900	52353600	29850	29850	29850	29850	0
208	20241118	150800	52353600	29850	29850	29850	29850	0
209	20241118	150700	52353600	29850	29850	29850	29850	0
210	20241118	150600	52353600	29850	29850	29850	29850	0
211	20241118	150500	52353600	29850	29850	29850	29850	0
212	20241118	150400	52353600	29850	29850	29850	29850	0
213	20241118	150300	52353600	29850	29850	29850	29850	0
214	20241118	150200	52353600	29850	29850	29850	29850	0
215	20241118	150100	52353600	29850	29850	29850	29850	0
216	20241118	150000	52353600	29850	29850	29850	29850	1
217	20241118	145900	52323750	29750	29750	29750	29750	0
218	20241118	145800	52323750	29750	29750	29750	29750	0
219	20241118	145700	52323750	29750	29750	29750	29750	0
220	20241118	145600	52323750	29750	29750	29750	29750	0
221	20241118	145500	52323750	29750	29750	29750	29750	0
222	20241118	145400	52323750	29750	29750	29750	29750	5
223	20241118	145300	52175000	29800	29800	29800	29800	2
224	20241118	145200	52115400	29800	29800	29800	29800	3
225	20241118	145100	52026000	29800	29800	29800	29800	0
226	20241118	145000	52026000	29800	29800	29800	29800	5
227	20241118	144900	51877000	29800	29800	29800	29800	0
228	20241118	144800	51877000	29800	29800	29800	29800	0
229	20241118	144700	51877000	29800	29800	29800	29800	0
230	20241118	144600	51877000	29800	29800	29800	29800	0
231	20241118	144500	51877000	29800	29800	29800	29800	0
232	20241118	144400	51877000	29800	29800	29800	29800	0
233	20241118	144300	51877000	29800	29800	29800	29800	0
234	20241118	144200	51877000	29800	29800	29800	29800	0
235	20241118	144100	51877000	29800	29800	29800	29800	5
236	20241118	144000	51728000	29800	29800	29800	29800	0
237	20241118	143900	51728000	29800	29800	29800	29800	0
238	20241118	143800	51728000	29800	29800	29800	29800	0
239	20241118	143700	51728000	29800	29800	29800	29800	0
240	20241118	143600	51728000	29800	29800	29800	29800	0
241	20241118	143500	51728000	29800	29800	29800	29800	0
242	20241118	143400	51728000	29800	29800	29800	29800	0
243	20241118	143300	51728000	29800	29800	29800	29800	0
244	20241118	143200	51728000	29800	29800	29800	29800	0
245	20241118	143100	51728000	29800	29800	29800	29800	0
246	20241118	143000	51728000	29800	29800	29800	29800	0
247	20241118	142900	51728000	29800	29800	29800	29800	1
248	20241118	142800	51698200	29800	29800	29800	29800	0
249	20241118	142700	51698200	29800	29800	29800	29800	4
250	20241118	142600	51579000	29850	29850	29850	29850	0
251	20241118	142500	51579000	29850	29850	29850	29850	0
252	20241118	142400	51579000	29850	29850	29850	29850	0
253	20241118	142300	51579000	29850	29850	29850	29850	0
254	20241118	142200	51579000	29850	29850	29850	29850	0
255	20241118	142100	51579000	29850	29850	29850	29850	0
256	20241118	142000	51579000	29850	29850	29850	29850	0
257	20241118	141900	51579000	29850	29850	29850	29850	0
258	20241118	141800	51579000	29850	29850	29850	29850	0
259	20241118	141700	51579000	29850	29850	29850	29850	0
260	20241118	141600	51579000	29850	29850	29850	29850	0
261	20241118	141500	51579000	29850	29850	29850	29850	0
262	20241118	141400	51579000	29850	29850	29850	29850	0
263	20241118	141300	51579000	29850	29850	29850	29850	4
264	20241118	141200	51459600	29850	29850	29850	29850	0
265	20241118	141100	51459600	29850	29850	29850	29850	0
266	20241118	141000	51459600	29850	29850	29850	29850	0
267	20241118	140900	51459600	29850	29850	29850	29850	0
268	20241118	140800	51459600	29850	29850	29850	29850	0
269	20241118	140700	51459600	29850	29850	29850	29850	0
270	20241118	140600	51459600	29850	29850	29850	29850	0
271	20241118	140500	51459600	29850	29850	29850	29850	0
272	20241118	140400	51459600	29850	29850	29850	29850	0
273	20241118	140300	51459600	29850	29850	29850	29850	1
274	20241118	140200	51429750	29700	29700	29700	29700	0
275	20241118	140100	51429750	29700	29700	29700	29700	0
276	20241118	140000	51429750	29700	29700	29700	29700	0
277	20241118	135900	51429750	29700	29700	29700	29700	0
278	20241118	135800	51429750	29700	29700	29700	29700	0
279	20241118	135700	51429750	29700	29700	29700	29700	0
280	20241118	135600	51429750	29700	29700	29700	29700	0
281	20241118	135500	51429750	29700	29700	29700	29700	0
282	20241118	135400	51429750	29700	29700	29700	29700	0
283	20241118	135300	51429750	29700	29700	29700	29700	0
284	20241118	135200	51429750	29700	29700	29700	29700	0
285	20241118	135100	51429750	29700	29700	29700	29700	0
286	20241118	135000	51429750	29700	29700	29700	29700	0
287	20241118	134900	51429750	29700	29700	29700	29700	0
288	20241118	134800	51429750	29700	29700	29700	29700	0
289	20241118	134700	51429750	29700	29700	29700	29700	0
290	20241118	134600	51429750	29700	29700	29700	29700	0
291	20241118	134500	51429750	29700	29700	29700	29700	0
292	20241118	134400	51429750	29700	29700	29700	29700	0
293	20241118	134300	51429750	29700	29700	29700	29700	0
294	20241118	134200	51429750	29700	29700	29700	29700	0
295	20241118	134100	51429750	29700	29700	29700	29700	0
296	20241118	134000	51429750	29700	29700	29700	29700	0
297	20241118	133900	51429750	29700	29700	29700	29700	0
298	20241118	133800	51429750	29700	29700	29700	29700	0
299	20241118	133700	51429750	29700	29700	29700	29700	0
300	20241118	133600	51429750	29700	29700	29700	29700	0
301	20241118	133500	51429750	29700	29700	29700	29700	0
302	20241118	133400	51429750	29700	29700	29700	29700	0
303	20241118	133300	51429750	29700	29700	29700	29700	0
304	20241118	133200	51429750	29700	29700	29700	29700	0
305	20241118	133100	51429750	29700	29700	29700	29700	0
306	20241118	133000	51429750	29700	29700	29700	29700	0
307	20241118	132900	51429750	29700	29700	29700	29700	0
308	20241118	132800	51429750	29700	29700	29700	29700	0
309	20241118	132700	51429750	29700	29700	29700	29700	0
310	20241118	132600	51429750	29700	29700	29700	29700	0
311	20241118	132500	51429750	29700	29700	29700	29700	0
312	20241118	132400	51429750	29700	29700	29700	29700	0
313	20241118	132300	51429750	29700	29700	29700	29700	0
314	20241118	132200	51429750	29700	29700	29700	29700	0
315	20241118	132100	51429750	29700	29700	29700	29700	0
316	20241118	132000	51429750	29700	29700	29700	29700	0
317	20241118	131900	51429750	29700	29700	29700	29700	1
318	20241118	131800	51400050	29700	29700	29700	29700	0
319	20241118	131700	51400050	29700	29700	29700	29700	0
320	20241118	131600	51400050	29700	29700	29700	29700	0
321	20241118	131500	51400050	29700	29700	29700	29700	0
322	20241118	131400	51400050	29700	29700	29700	29700	0
323	20241118	131300	51400050	29700	29700	29700	29700	0
324	20241118	131200	51400050	29700	29700	29700	29700	0
325	20241118	131100	51400050	29700	29700	29700	29700	0
326	20241118	131000	51400050	29700	29700	29700	29700	0
327	20241118	130900	51400050	29700	29700	29700	29700	0
328	20241118	130800	51400050	29700	29700	29700	29700	0
329	20241118	130700	51400050	29700	29700	29700	29700	0
330	20241118	130600	51400050	29700	29700	29700	29700	0
331	20241118	130500	51400050	29700	29700	29700	29700	0
332	20241118	130400	51400050	29700	29700	29700	29700	0
333	20241118	130300	51400050	29700	29700	29700	29700	0
334	20241118	130200	51400050	29700	29700	29700	29700	0
335	20241118	130100	51400050	29700	29700	29700	29700	0
336	20241118	130000	51400050	29700	29700	29700	29700	0
337	20241118	125900	51400050	29700	29700	29700	29700	0
338	20241118	125800	51400050	29700	29700	29700	29700	0
339	20241118	125700	51400050	29700	29700	29700	29700	0
340	20241118	125600	51400050	29700	29700	29700	29700	0
341	20241118	125500	51400050	29700	29850	29850	29700	600
342	20241118	125400	33548300	29900	29900	29900	29900	2
343	20241118	125300	33488500	29900	29900	29900	29900	435
344	20241118	125200	20482000	29900	29900	29900	29900	0
345	20241118	125100	20482000	29900	29900	29900	29900	0
346	20241118	125000	20482000	29900	29900	29900	29900	0
347	20241118	124900	20482000	29900	29900	29900	29900	1
348	20241118	124800	20452100	29900	29900	29900	29900	0
349	20241118	124700	20452100	29900	29900	29900	29900	0
350	20241118	124600	20452100	29900	29900	29900	29900	0
351	20241118	124500	20452100	29900	29900	29900	29900	0
352	20241118	124400	20452100	29900	29900	29900	29900	0
353	20241118	124300	20452100	29900	29900	29900	29900	0
354	20241118	124200	20452100	29900	29900	29900	29900	0
355	20241118	124100	20452100	29900	29900	29900	29900	0
356	20241118	124000	20452100	29900	29900	29900	29900	0
357	20241118	123900	20452100	29900	29900	29900	29900	0
358	20241118	123800	20452100	29900	29900	29900	29900	0
359	20241118	123700	20452100	29900	29900	29900	29900	0
360	20241118	123600	20452100	29900	29900	29900	29900	0
361	20241118	123500	20452100	29900	29900	29900	29900	0
362	20241118	123400	20452100	29900	29900	29900	29900	0
363	20241118	123300	20452100	29900	29900	29900	29900	1
364	20241118	123200	20422200	29900	29900	29900	29900	0
365	20241118	123100	20422200	29900	29900	29900	29900	0
366	20241118	123000	20422200	29900	29900	29900	29900	0
367	20241118	122900	20422200	29900	29900	29900	29900	0
368	20241118	122800	20422200	29900	29900	29900	29900	0
369	20241118	122700	20422200	29900	29900	29900	29900	0
370	20241118	122600	20422200	29900	29900	29900	29900	332
371	20241118	122500	10495400	29900	29900	29900	29900	0
372	20241118	122400	10495400	29900	29900	29900	29900	0
373	20241118	122300	10495400	29900	29900	29900	29900	0
374	20241118	122200	10495400	29900	29900	29900	29900	0
375	20241118	122100	10495400	29900	29900	29900	29900	2
376	20241118	122000	10435600	29850	29850	29850	29850	0
377	20241118	121900	10435600	29850	29850	29850	29850	0
378	20241118	121800	10435600	29850	29850	29850	29850	0
379	20241118	121700	10435600	29850	29850	29850	29850	0
380	20241118	121600	10435600	29850	29850	29850	29850	0
381	20241118	121500	10435600	29850	29850	29850	29850	0
382	20241118	121400	10435600	29850	29850	29850	29850	0
383	20241118	121300	10435600	29850	29850	29850	29850	0
384	20241118	121200	10435600	29850	29850	29850	29850	0
385	20241118	121100	10435600	29850	29850	29850	29850	0
386	20241118	121000	10435600	29850	29850	29850	29850	0
387	20241118	120900	10435600	29850	29850	29850	29850	0
388	20241118	120800	10435600	29850	29850	29850	29850	0
389	20241118	120700	10435600	29850	29850	29850	29850	0
390	20241118	120600	10435600	29850	29850	29850	29850	0
391	20241118	120500	10435600	29850	29850	29850	29850	9
392	20241118	120400	10166950	29850	29850	29850	29850	0
393	20241118	120300	10166950	29850	29850	29850	29850	0
394	20241118	120200	10166950	29850	29850	29850	29850	2
395	20241118	120100	10107250	29850	29850	29850	29850	2
396	20241118	120000	10047550	29850	29850	29850	29850	0
397	20241118	115900	10047550	29850	29850	29850	29850	0
398	20241118	115800	10047550	29850	29850	29850	29850	0
399	20241118	115700	10047550	29850	29850	29850	29850	0
400	20241118	115600	10047550	29850	29850	29850	29850	0
401	20241118	115500	10047550	29850	29850	29850	29850	1
402	20241118	115400	10017700	29850	29850	29850	29850	5
403	20241118	115300	9868450	29850	29850	29850	29850	0
404	20241118	115200	9868450	29850	29850	29850	29850	0
405	20241118	115100	9868450	29850	29850	29850	29850	0
406	20241118	115000	9868450	29850	29850	29850	29850	0
407	20241118	114900	9868450	29850	29850	29850	29850	0
408	20241118	114800	9868450	29850	29850	29850	29850	0
409	20241118	114700	9868450	29850	29850	29850	29850	0
410	20241118	114600	9868450	29850	29850	29850	29850	0
411	20241118	114500	9868450	29850	29850	29850	29850	0
412	20241118	114400	9868450	29850	29850	29850	29850	0
413	20241118	114300	9868450	29850	29850	29850	29850	0
414	20241118	114200	9868450	29850	29850	29850	29850	0
415	20241118	114100	9868450	29850	29850	29850	29850	0
416	20241118	114000	9868450	29850	29850	29850	29850	0
417	20241118	113900	9868450	29850	29850	29850	29850	0
418	20241118	113800	9868450	29850	29850	29850	29850	0
419	20241118	113700	9868450	29850	29850	29850	29850	0
420	20241118	113600	9868450	29850	29850	29850	29850	0
421	20241118	113500	9868450	29850	29850	29850	29850	0
422	20241118	113400	9868450	29850	29850	29850	29850	0
423	20241118	113300	9868450	29850	29850	29850	29850	0
424	20241118	113200	9868450	29850	29850	29850	29850	5
425	20241118	113100	9719200	29900	29900	29900	29900	0
426	20241118	113000	9719200	29900	29900	29900	29900	1
427	20241118	112900	9689300	29900	29900	29900	29900	0
428	20241118	112800	9689300	29900	29950	29950	29900	129
429	20241118	112700	5832100	29950	29950	29950	29950	0
430	20241118	112600	5832100	29950	29950	29950	29950	0
431	20241118	112500	5832100	29950	29950	29950	29950	0
432	20241118	112400	5832100	29950	29950	29950	29950	5
433	20241118	112300	5682350	29950	29950	29950	29950	0
434	20241118	112200	5682350	29950	29950	29950	29950	0
435	20241118	112100	5682350	29950	29950	29950	29950	0
436	20241118	112000	5682350	29950	29950	29950	29950	4
437	20241118	111900	5562550	29950	29950	29950	29950	0
438	20241118	111800	5562550	29950	29950	29950	29950	0
439	20241118	111700	5562550	29950	29950	29950	29950	0
440	20241118	111600	5562550	29950	29950	29950	29950	1
441	20241118	111500	5532600	29950	29950	29950	29950	0
442	20241118	111400	5532600	29950	29950	29950	29950	0
443	20241118	111300	5532600	29950	29950	29950	29950	0
444	20241118	111200	5532600	29950	29950	29950	29950	0
445	20241118	111100	5532600	29950	29950	29950	29950	0
446	20241118	111000	5532600	29950	29950	29950	29950	0
447	20241118	110900	5532600	29950	29950	29950	29950	0
448	20241118	110800	5532600	29950	29950	29950	29950	0
449	20241118	110700	5532600	29950	29950	29950	29950	5
450	20241118	110600	5382850	29900	29900	29900	29900	0
451	20241118	110500	5382850	29900	29900	29900	29900	0
452	20241118	110400	5382850	29900	29900	29900	29900	0
453	20241118	110300	5382850	29900	29900	29900	29900	0
454	20241118	110200	5382850	29900	29900	29900	29900	0
455	20241118	110100	5382850	29900	29900	29900	29900	0
456	20241118	110000	5382850	29900	29900	29900	29900	0
457	20241118	105900	5382850	29900	29900	29900	29900	0
458	20241118	105800	5382850	29900	29900	29900	29900	0
459	20241118	105700	5382850	29900	29900	29900	29900	0
460	20241118	105600	5382850	29900	29900	29900	29900	0
461	20241118	105500	5382850	29900	29900	29900	29900	0
462	20241118	105400	5382850	29900	29900	29900	29900	0
463	20241118	105300	5382850	29900	29900	29900	29900	0
464	20241118	105200	5382850	29900	29900	29900	29900	0
465	20241118	105100	5382850	29900	29900	29900	29900	0
466	20241118	105000	5382850	29900	29900	29900	29900	0
467	20241118	104900	5382850	29900	29900	29900	29900	23
468	20241118	104800	4695150	29800	29800	29800	29800	0
469	20241118	104700	4695150	29800	29800	29800	29800	5
470	20241118	104600	4546150	29850	29850	29850	29850	0
471	20241118	104500	4546150	29850	29850	29850	29850	10
472	20241118	104400	4247650	29900	29900	29900	29900	1
473	20241118	104300	4217750	29850	29850	29850	29850	0
474	20241118	104200	4217750	29850	29850	29850	29850	0
475	20241118	104100	4217750	29850	29850	29850	29850	0
476	20241118	104000	4217750	29850	29850	29850	29850	0
477	20241118	103900	4217750	29850	29850	29850	29850	0
478	20241118	103800	4217750	29850	29850	29850	29850	0
479	20241118	103700	4217750	29850	29850	29850	29850	0
480	20241118	103600	4217750	29850	29850	29850	29850	0
481	20241118	103500	4217750	29850	29850	29850	29850	0
482	20241118	103400	4217750	29850	29850	29850	29850	0
483	20241118	103300	4217750	29850	29850	29850	29850	0
484	20241118	103200	4217750	29850	29850	29850	29850	62
485	20241118	103100	2367050	29800	29800	29800	29800	0
486	20241118	103000	2367050	29800	29800	29800	29800	0
487	20241118	102900	2367050	29800	29800	29800	29800	0
488	20241118	102800	2367050	29800	29800	29800	29800	0
489	20241118	102700	2367050	29800	29800	29800	29800	0
490	20241118	102600	2367050	29800	29800	29800	29800	0
491	20241118	102500	2367050	29800	29800	29800	29800	0
492	20241118	102400	2367050	29800	29800	29800	29800	0
493	20241118	102300	2367050	29800	29800	29800	29800	0
494	20241118	102200	2367050	29800	29800	29800	29800	0
495	20241118	102100	2367050	29800	29800	29800	29800	0
496	20241118	102000	2367050	29800	29800	29800	29800	0
497	20241118	101900	2367050	29800	29800	29800	29800	0
498	20241118	101800	2367050	29800	29800	29800	29800	0
499	20241118	101700	2367050	29800	29800	29800	29800	0
500	20241118	101600	2367050	29800	29800	29800	29800	0
501	20241118	101500	2367050	29800	29800	29800	29800	0
502	20241118	101400	2367050	29800	29800	29800	29800	0
503	20241118	101300	2367050	29800	29800	29800	29800	0
504	20241118	101200	2367050	29800	29800	29800	29800	0
505	20241118	101100	2367050	29800	29800	29800	29800	0
506	20241118	101000	2367050	29800	29800	29800	29800	0
507	20241118	100900	2367050	29800	29800	29800	29800	0
508	20241118	100800	2367050	29800	29800	29800	29800	0
509	20241118	100700	2367050	29800	29800	29800	29800	0
510	20241118	100600	2367050	29800	29800	29800	29800	5
511	20241118	100500	2218050	29700	29700	29700	29700	0
512	20241118	100400	2218050	29700	29700	29700	29700	0
513	20241118	100300	2218050	29700	29700	29700	29700	0
514	20241118	100200	2218050	29700	29700	29700	29700	0
515	20241118	100100	2218050	29700	29700	29700	29700	0
516	20241118	100000	2218050	29700	29700	29700	29700	0
517	20241118	095900	2218050	29700	29700	29700	29700	0
518	20241118	095800	2218050	29700	29700	29700	29700	0
519	20241118	095700	2218050	29700	29700	29700	29700	0
520	20241118	095600	2218050	29700	29700	29700	29700	0
521	20241118	095500	2218050	29700	29700	29700	29700	0
522	20241118	095400	2218050	29700	29700	29700	29700	0
523	20241118	095300	2218050	29700	29700	29700	29700	0
524	20241118	095200	2218050	29700	29700	29700	29700	0
525	20241118	095100	2218050	29700	29700	29700	29700	0
526	20241118	095000	2218050	29700	29700	29700	29700	0
527	20241118	094900	2218050	29700	29700	29700	29700	0
528	20241118	094800	2218050	29700	29700	29700	29700	0
529	20241118	094700	2218050	29700	29700	29700	29700	0
530	20241118	094600	2218050	29700	29700	29700	29700	0
531	20241118	094500	2218050	29700	29700	29700	29700	0
532	20241118	094400	2218050	29700	29700	29700	29700	0
533	20241118	094300	2218050	29700	29700	29700	29700	0
534	20241118	094200	2218050	29700	29700	29700	29700	0
535	20241118	094100	2218050	29700	29700	29700	29700	0
536	20241118	094000	2218050	29700	29700	29700	29700	5
537	20241118	093900	2069550	29700	29700	29700	29700	0
538	20241118	093800	2069550	29700	29700	29700	29700	0
539	20241118	093700	2069550	29700	29700	29700	29700	0
540	20241118	093600	2069550	29700	29700	29700	29700	0
541	20241118	093500	2069550	29700	29700	29700	29700	0
542	20241118	093400	2069550	29700	29700	29700	29700	5
543	20241118	093300	1921050	29600	29600	29600	29600	0
544	20241118	093200	1921050	29600	29600	29600	29600	0
545	20241118	093100	1921050	29600	29600	29600	29600	0
546	20241118	093000	1921050	29600	29650	29650	29600	5
547	20241118	092900	1773000	29550	29550	29550	29550	0
548	20241118	092800	1773000	29550	29550	29550	29550	0
549	20241118	092700	1773000	29550	29550	29550	29550	0
550	20241118	092600	1773000	29550	29550	29550	29550	0
551	20241118	092500	1773000	29550	29550	29550	29550	0
552	20241118	092400	1773000	29550	29550	29550	29550	0
553	20241118	092300	1773000	29550	29550	29550	29550	0
554	20241118	092200	1773000	29550	29550	29550	29550	0
555	20241118	092100	1773000	29550	29550	29550	29550	0
556	20241118	092000	1773000	29550	29550	29550	29550	0
557	20241118	091900	1773000	29550	29550	29550	29550	5
558	20241118	091800	1625250	29550	29550	29550	29550	0
559	20241118	091700	1625250	29550	29550	29550	29550	0
560	20241118	091600	1625250	29550	29550	29550	29550	0
561	20241118	091500	1625250	29550	29550	29550	29550	0
562	20241118	091400	1625250	29550	29550	29550	29550	0
563	20241118	091300	1625250	29550	29550	29550	29550	25
564	20241118	091200	886500	29550	29550	29550	29550	0
565	20241118	091100	886500	29550	29550	29550	29550	25
566	20241118	091000	147750	29550	29550	29550	29550	0
567	20241118	090900	147750	29550	29550	29550	29550	0
568	20241118	090800	147750	29550	29550	29550	29550	0
569	20241118	090700	147750	29550	29550	29550	29550	0
570	20241118	090600	147750	29550	29550	29550	29550	0
571	20241118	090500	147750	29550	29550	29550	29550	0
572	20241118	090400	147750	29550	29550	29550	29550	4
573	20241118	090300	29550	29550	29550	29550	29550	0
574	20241118	090200	29550	29550	29550	29550	29550	1
575	20241118	090100	0	29550	29550	29550	29550	0
576	20241118	090000	0	29550	29550	29550	29550	0