KissMeData/016800/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	190100	23436400	42000	42000	42000	42000	69
3	20241113	190000	23436400	42000	42000	42000	42000	0
4	20241113	185900	23436400	42000	42000	42000	42000	0
5	20241113	185800	23436400	42000	42000	42000	42000	0
6	20241113	185700	23436400	42000	42000	42000	42000	0
7	20241113	185600	23436400	42000	42000	42000	42000	0
8	20241113	185500	23436400	42000	42000	42000	42000	0
9	20241113	185400	23436400	42000	42000	42000	42000	0
10	20241113	185300	23436400	42000	42000	42000	42000	0
11	20241113	185200	23436400	42000	42000	42000	42000	0
12	20241113	185100	23436400	42000	42000	42000	42000	0
13	20241113	185000	23436400	42000	42000	42000	42000	0
14	20241113	184900	23436400	42000	42000	42000	42000	0
15	20241113	184800	23436400	42000	42000	42000	42000	0
16	20241113	184700	23436400	42000	42000	42000	42000	0
17	20241113	184600	23436400	42000	42000	42000	42000	0
18	20241113	184500	23436400	42000	42000	42000	42000	0
19	20241113	184400	23436400	42000	42000	42000	42000	0
20	20241113	184300	23436400	42000	42000	42000	42000	0
21	20241113	184200	23436400	42000	42000	42000	42000	0
22	20241113	184100	23436400	42000	42000	42000	42000	0
23	20241113	184000	23436400	42000	42000	42000	42000	0
24	20241113	183900	23436400	42000	42000	42000	42000	0
25	20241113	183800	23436400	42000	42000	42000	42000	0
26	20241113	183700	23436400	42000	42000	42000	42000	0
27	20241113	183600	23436400	42000	42000	42000	42000	0
28	20241113	183500	23436400	42000	42000	42000	42000	0
29	20241113	183400	23436400	42000	42000	42000	42000	0
30	20241113	183300	23436400	42000	42000	42000	42000	0
31	20241113	183200	23436400	42000	42000	42000	42000	0
32	20241113	183100	23436400	42000	42000	42000	42000	69
33	20241113	183000	23436400	42000	42000	42000	42000	0
34	20241113	182900	23436400	42000	42000	42000	42000	0
35	20241113	182800	23436400	42000	42000	42000	42000	0
36	20241113	182700	23436400	42000	42000	42000	42000	0
37	20241113	182600	23436400	42000	42000	42000	42000	0
38	20241113	182500	23436400	42000	42000	42000	42000	0
39	20241113	182400	23436400	42000	42000	42000	42000	0
40	20241113	182300	23436400	42000	42000	42000	42000	0
41	20241113	182200	23436400	42000	42000	42000	42000	0
42	20241113	182100	23436400	42000	42000	42000	42000	0
43	20241113	182000	23436400	42000	42000	42000	42000	0
44	20241113	181900	23436400	42000	42000	42000	42000	0
45	20241113	181800	23436400	42000	42000	42000	42000	0
46	20241113	181700	23436400	42000	42000	42000	42000	0
47	20241113	181600	23436400	42000	42000	42000	42000	0
48	20241113	181500	23436400	42000	42000	42000	42000	0
49	20241113	181400	23436400	42000	42000	42000	42000	0
50	20241113	181300	23436400	42000	42000	42000	42000	0
51	20241113	181200	23436400	42000	42000	42000	42000	0
52	20241113	181100	23436400	42000	42000	42000	42000	0
53	20241113	181000	23436400	42000	42000	42000	42000	0
54	20241113	180900	23436400	42000	42000	42000	42000	0
55	20241113	180800	23436400	42000	42000	42000	42000	0
56	20241113	180700	23436400	42000	42000	42000	42000	0
57	20241113	180600	23436400	42000	42000	42000	42000	0
58	20241113	180500	23436400	42000	42000	42000	42000	0
59	20241113	180400	23436400	42000	42000	42000	42000	0
60	20241113	180300	23436400	42000	42000	42000	42000	0
61	20241113	180200	23436400	42000	42000	42000	42000	0
62	20241113	180100	23436400	42000	42000	42000	42000	69
63	20241113	180000	23436400	42000	42000	42000	42000	0
64	20241113	175900	23436400	42000	42000	42000	42000	0
65	20241113	175800	23436400	42000	42000	42000	42000	0
66	20241113	175700	23436400	42000	42000	42000	42000	0
67	20241113	175600	23436400	42000	42000	42000	42000	0
68	20241113	175500	23436400	42000	42000	42000	42000	0
69	20241113	175400	23436400	42000	42000	42000	42000	0
70	20241113	175300	23436400	42000	42000	42000	42000	0
71	20241113	175200	23436400	42000	42000	42000	42000	0
72	20241113	175100	23436400	42000	42000	42000	42000	0
73	20241113	175000	23436400	42000	42000	42000	42000	0
74	20241113	174900	23436400	42000	42000	42000	42000	0
75	20241113	174800	23436400	42000	42000	42000	42000	0
76	20241113	174700	23436400	42000	42000	42000	42000	0
77	20241113	174600	23436400	42000	42000	42000	42000	0
78	20241113	174500	23436400	42000	42000	42000	42000	0
79	20241113	174400	23436400	42000	42000	42000	42000	0
80	20241113	174300	23436400	42000	42000	42000	42000	0
81	20241113	174200	23436400	42000	42000	42000	42000	0
82	20241113	174100	23436400	42000	42000	42000	42000	0
83	20241113	174000	23436400	42000	42000	42000	42000	0
84	20241113	173900	23436400	42000	42000	42000	42000	0
85	20241113	173800	23436400	42000	42000	42000	42000	0
86	20241113	173700	23436400	42000	42000	42000	42000	0
87	20241113	173600	23436400	42000	42000	42000	42000	0
88	20241113	173500	23436400	42000	42000	42000	42000	0
89	20241113	173400	23436400	42000	42000	42000	42000	0
90	20241113	173300	23436400	42000	42000	42000	42000	0
91	20241113	173200	23436400	42000	42000	42000	42000	0
92	20241113	173100	23436400	42000	42000	42000	42000	69
93	20241113	173000	23436400	42000	42000	42000	42000	0
94	20241113	172900	23436400	42000	42000	42000	42000	0
95	20241113	172800	23436400	42000	42000	42000	42000	0
96	20241113	172700	23436400	42000	42000	42000	42000	0
97	20241113	172600	23436400	42000	42000	42000	42000	0
98	20241113	172500	23436400	42000	42000	42000	42000	0
99	20241113	172400	23436400	42000	42000	42000	42000	0
100	20241113	172300	23436400	42000	42000	42000	42000	0
101	20241113	172200	23436400	42000	42000	42000	42000	0
102	20241113	172100	23436400	42000	42000	42000	42000	0
103	20241113	172000	23436400	42000	42000	42000	42000	0
104	20241113	171900	23436400	42000	42000	42000	42000	0
105	20241113	171800	23436400	42000	42000	42000	42000	0
106	20241113	171700	23436400	42000	42000	42000	42000	0
107	20241113	171600	23436400	42000	42000	42000	42000	0
108	20241113	171500	23436400	42000	42000	42000	42000	0
109	20241113	171400	23436400	42000	42000	42000	42000	0
110	20241113	171300	23436400	42000	42000	42000	42000	0
111	20241113	171200	23436400	42000	42000	42000	42000	0
112	20241113	171100	23436400	42000	42000	42000	42000	0
113	20241113	171000	23436400	42000	42000	42000	42000	0
114	20241113	170900	23436400	42000	42000	42000	42000	0
115	20241113	170800	23436400	42000	42000	42000	42000	0
116	20241113	170700	23436400	42000	42000	42000	42000	0
117	20241113	170600	23436400	42000	42000	42000	42000	0
118	20241113	170500	23436400	42000	42000	42000	42000	0
119	20241113	170400	23436400	42000	42000	42000	42000	0
120	20241113	170300	23436400	42000	42000	42000	42000	0
121	20241113	170200	23436400	42000	42000	42000	42000	0
122	20241113	170100	23436400	42000	42000	42000	42000	69
123	20241113	170000	23436400	42000	42000	42000	42000	0
124	20241113	165900	23436400	42000	42000	42000	42000	0
125	20241113	165800	23436400	42000	42000	42000	42000	0
126	20241113	165700	23436400	42000	42000	42000	42000	0
127	20241113	165600	23436400	42000	42000	42000	42000	0
128	20241113	165500	23436400	42000	42000	42000	42000	0
129	20241113	165400	23436400	42000	42000	42000	42000	0
130	20241113	165300	23436400	42000	42000	42000	42000	0
131	20241113	165200	23436400	42000	42000	42000	42000	0
132	20241113	165100	23436400	42000	42000	42000	42000	0
133	20241113	165000	23436400	42000	42000	42000	42000	0
134	20241113	164900	23436400	42000	42000	42000	42000	0
135	20241113	164800	23436400	42000	42000	42000	42000	0
136	20241113	164700	23436400	42000	42000	42000	42000	0
137	20241113	164600	23436400	42000	42000	42000	42000	0
138	20241113	164500	23436400	42000	42000	42000	42000	0
139	20241113	164400	23436400	42000	42000	42000	42000	0
140	20241113	164300	23436400	42000	42000	42000	42000	0
141	20241113	164200	23436400	42000	42000	42000	42000	0
142	20241113	164100	23436400	42000	42000	42000	42000	0
143	20241113	164000	23436400	42000	42000	42000	42000	0
144	20241113	163900	23436400	42000	42000	42000	42000	0
145	20241113	163800	23436400	42000	42000	42000	42000	0
146	20241113	163700	23436400	42000	42000	42000	42000	0
147	20241113	163600	23436400	42000	42000	42000	42000	0
148	20241113	163500	23436400	42000	42000	42000	42000	0
149	20241113	163400	23436400	42000	42000	42000	42000	0
150	20241113	163300	23436400	42000	42000	42000	42000	0
151	20241113	163200	23436400	42000	42000	42000	42000	0
152	20241113	163100	23436400	42000	42000	42000	42000	69
153	20241113	163000	23436400	42000	42000	42000	42000	0
154	20241113	162900	23436400	42000	42000	42000	42000	0
155	20241113	162800	23436400	42000	42000	42000	42000	0
156	20241113	162700	23436400	42000	42000	42000	42000	0
157	20241113	162600	23436400	42000	42000	42000	42000	0
158	20241113	162500	23436400	42000	42000	42000	42000	0
159	20241113	162400	23436400	42000	42000	42000	42000	0
160	20241113	162300	23436400	42000	42000	42000	42000	0
161	20241113	162200	23436400	42000	42000	42000	42000	0
162	20241113	162100	23436400	42000	42000	42000	42000	0
163	20241113	162000	23436400	42000	42000	42000	42000	0
164	20241113	161900	23436400	42000	42000	42000	42000	0
165	20241113	161800	23436400	42000	42000	42000	42000	0
166	20241113	161700	23436400	42000	42000	42000	42000	0
167	20241113	161600	23436400	42000	42000	42000	42000	0
168	20241113	161500	23436400	42000	42000	42000	42000	0
169	20241113	161400	23436400	42000	42000	42000	42000	0
170	20241113	161300	23436400	42000	42000	42000	42000	0
171	20241113	161200	23436400	42000	42000	42000	42000	0
172	20241113	161100	23436400	42000	42000	42000	42000	0
173	20241113	161000	23436400	42000	42000	42000	42000	0
174	20241113	160900	23436400	42000	42000	42000	42000	0
175	20241113	160800	23436400	42000	42000	42000	42000	0
176	20241113	160700	23436400	42000	42000	42000	42000	0
177	20241113	160600	23436400	42000	42000	42000	42000	0
178	20241113	160500	23436400	42000	42000	42000	42000	0
179	20241113	160400	23436400	42000	42000	42000	42000	0
180	20241113	160300	23436400	42000	42000	42000	42000	0
181	20241113	160200	23436400	42000	42000	42000	42000	0
182	20241113	160100	23436400	42000	42000	42000	42000	69
183	20241113	160000	23436400	42000	42000	42000	42000	0
184	20241113	155900	23436400	42000	42000	42000	42000	0
185	20241113	155800	23436400	42000	42000	42000	42000	0
186	20241113	155700	23436400	42000	42000	42000	42000	0
187	20241113	155600	23436400	42000	42000	42000	42000	0
188	20241113	155500	23436400	42000	42000	42000	42000	0
189	20241113	155400	23436400	42000	42000	42000	42000	0
190	20241113	155300	23436400	42000	42000	42000	42000	0
191	20241113	155200	23436400	42000	42000	42000	42000	0
192	20241113	155100	23436400	42000	42000	42000	42000	0
193	20241113	155000	23436400	42000	42000	42000	42000	0
194	20241113	154900	23436400	42000	42000	42000	42000	0
195	20241113	154800	23436400	42000	42000	42000	42000	0
196	20241113	154700	23436400	42000	42000	42000	42000	0
197	20241113	154600	23436400	42000	42000	42000	42000	0
198	20241113	154500	23436400	42000	42000	42000	42000	0
199	20241113	154400	23436400	42000	42000	42000	42000	0
200	20241113	154300	23436400	42000	42000	42000	42000	0
201	20241113	154200	23436400	42000	42000	42000	42000	0
202	20241113	154100	23436400	42000	42000	42000	42000	0
203	20241113	154000	23436400	42000	42000	42000	42000	0
204	20241113	153900	23436400	42000	42000	42000	42000	0
205	20241113	153800	23436400	42000	42000	42000	42000	0
206	20241113	153700	23436400	42000	42000	42000	42000	0
207	20241113	153600	23436400	42000	42000	42000	42000	0
208	20241113	153500	23436400	42000	42000	42000	42000	0
209	20241113	153400	23436400	42000	42000	42000	42000	0
210	20241113	153300	23436400	42000	42000	42000	42000	0
211	20241113	153200	23436400	42000	42000	42000	42000	0
212	20241113	153100	23436400	42000	42000	42000	42000	69
213	20241113	153000	23436400	42000	42000	42000	42000	69
214	20241113	152900	20538400	41850	41850	41850	41850	0
215	20241113	152800	20538400	41850	41850	41850	41850	0
216	20241113	152700	20538400	41850	41850	41850	41850	0
217	20241113	152600	20538400	41850	41850	41850	41850	0
218	20241113	152500	20538400	41850	41850	41850	41850	0
219	20241113	152400	20538400	41850	41850	41850	41850	0
220	20241113	152300	20538400	41850	41850	41850	41850	0
221	20241113	152200	20538400	41850	41850	41850	41850	0
222	20241113	152100	20538400	41850	41850	41850	41850	0
223	20241113	152000	20538400	41850	41850	41850	41850	0
224	20241113	151900	20538400	41850	41800	41850	41800	117
225	20241113	151800	15642900	41700	41750	41750	41700	2
226	20241113	151700	15559450	41800	41800	41800	41800	0
227	20241113	151600	15559450	41800	41800	41800	41750	4
228	20241113	151500	15392350	41750	41750	41750	41750	2
229	20241113	151400	15308850	41850	41850	41850	41850	0
230	20241113	151300	15308850	41850	41850	41850	41850	0
231	20241113	151200	15308850	41850	41850	41850	41850	0
232	20241113	151100	15308850	41850	41850	41850	41850	0
233	20241113	151000	15308850	41850	41850	41850	41850	0
234	20241113	150900	15308850	41850	41850	41850	41850	0
235	20241113	150800	15308850	41850	41850	41850	41850	0
236	20241113	150700	15308850	41850	41850	41850	41850	0
237	20241113	150600	15308850	41850	41850	41850	41850	0
238	20241113	150500	15308850	41850	41850	41850	41850	0
239	20241113	150400	15308850	41850	41850	41850	41850	0
240	20241113	150300	15308850	41850	41850	41850	41850	0
241	20241113	150200	15308850	41850	41850	41850	41850	0
242	20241113	150100	15308850	41850	41850	41850	41850	0
243	20241113	150000	15308850	41850	41850	41850	41850	0
244	20241113	145900	15308850	41850	41850	41850	41850	0
245	20241113	145800	15308850	41850	41850	41850	41850	0
246	20241113	145700	15308850	41850	41850	41850	41850	0
247	20241113	145600	15308850	41850	41850	41850	41850	0
248	20241113	145500	15308850	41850	41850	41850	41850	0
249	20241113	145400	15308850	41850	41850	41850	41850	0
250	20241113	145300	15308850	41850	41850	41850	41850	0
251	20241113	145200	15308850	41850	41850	41850	41850	0
252	20241113	145100	15308850	41850	41850	41850	41850	0
253	20241113	145000	15308850	41850	41850	41850	41850	0
254	20241113	144900	15308850	41850	41850	41850	41850	0
255	20241113	144800	15308850	41850	41850	41850	41850	0
256	20241113	144700	15308850	41850	41850	41850	41850	0
257	20241113	144600	15308850	41850	41850	41850	41850	0
258	20241113	144500	15308850	41850	41850	41850	41850	0
259	20241113	144400	15308850	41850	41850	41850	41850	0
260	20241113	144300	15308850	41850	41850	41850	41850	0
261	20241113	144200	15308850	41850	41850	41850	41850	0
262	20241113	144100	15308850	41850	41850	41850	41850	0
263	20241113	144000	15308850	41850	41850	41850	41850	0
264	20241113	143900	15308850	41850	41800	41850	41800	2
265	20241113	143800	15225200	41750	41750	41750	41750	1
266	20241113	143700	15183450	41850	41850	41850	41850	0
267	20241113	143600	15183450	41850	41850	41850	41850	0
268	20241113	143500	15183450	41850	41800	41850	41800	3
269	20241113	143400	15058000	41850	41850	41850	41850	0
270	20241113	143300	15058000	41850	41850	41850	41850	1
271	20241113	143200	15016150	41800	41800	41800	41800	0
272	20241113	143100	15016150	41800	41700	41800	41700	2
273	20241113	143000	14932650	41750	41750	41750	41750	0
274	20241113	142900	14932650	41750	41750	41750	41750	1
275	20241113	142800	14890900	41800	41800	41800	41800	1
276	20241113	142700	14849100	41800	41800	41800	41800	1
277	20241113	142600	14807300	41850	41850	41850	41850	0
278	20241113	142500	14807300	41850	41850	41850	41850	0
279	20241113	142400	14807300	41850	41850	41850	41850	0
280	20241113	142300	14807300	41850	41850	41850	41850	0
281	20241113	142200	14807300	41850	41850	41850	41850	0
282	20241113	142100	14807300	41850	41850	41850	41850	0
283	20241113	142000	14807300	41850	41850	41850	41850	0
284	20241113	141900	14807300	41850	41850	41850	41850	0
285	20241113	141800	14807300	41850	41800	41850	41800	2
286	20241113	141700	14723650	41850	41850	41850	41800	3
287	20241113	141600	14598150	41750	41750	41750	41750	0
288	20241113	141500	14598150	41750	41750	41750	41750	0
289	20241113	141400	14598150	41750	41750	41750	41750	0
290	20241113	141300	14598150	41750	41750	41750	41750	0
291	20241113	141200	14598150	41750	41750	41750	41750	0
292	20241113	141100	14598150	41750	41750	41750	41750	1
293	20241113	141000	14556400	41850	41850	41850	41850	0
294	20241113	140900	14556400	41850	41850	41850	41850	0
295	20241113	140800	14556400	41850	41850	41850	41850	0
296	20241113	140700	14556400	41850	41850	41850	41850	0
297	20241113	140600	14556400	41850	41850	41850	41850	0
298	20241113	140500	14556400	41850	41850	41850	41850	0
299	20241113	140400	14556400	41850	41750	41850	41750	2
300	20241113	140300	14472800	41850	41850	41850	41850	0
301	20241113	140200	14472800	41850	41850	41850	41850	0
302	20241113	140100	14472800	41850	41850	41850	41850	0
303	20241113	140000	14472800	41850	41850	41850	41850	0
304	20241113	135900	14472800	41850	41850	41850	41850	0
305	20241113	135800	14472800	41850	41850	41850	41850	0
306	20241113	135700	14472800	41850	41850	41850	41850	0
307	20241113	135600	14472800	41850	41850	41850	41850	0
308	20241113	135500	14472800	41850	41850	41850	41850	0
309	20241113	135400	14472800	41850	41850	41850	41850	0
310	20241113	135300	14472800	41850	41850	41850	41850	0
311	20241113	135200	14472800	41850	41850	41850	41850	0
312	20241113	135100	14472800	41850	41850	41850	41850	0
313	20241113	135000	14472800	41850	41850	41850	41850	0
314	20241113	134900	14472800	41850	41850	41850	41850	0
315	20241113	134800	14472800	41850	41850	41850	41850	0
316	20241113	134700	14472800	41850	41850	41850	41850	0
317	20241113	134600	14472800	41850	41850	41850	41850	0
318	20241113	134500	14472800	41850	41850	41850	41850	0
319	20241113	134400	14472800	41850	41850	41850	41850	0
320	20241113	134300	14472800	41850	41850	41850	41850	0
321	20241113	134200	14472800	41850	41850	41850	41850	0
322	20241113	134100	14472800	41850	41850	41850	41850	0
323	20241113	134000	14472800	41850	41850	41850	41850	0
324	20241113	133900	14472800	41850	41850	41850	41850	0
325	20241113	133800	14472800	41850	41850	41850	41850	0
326	20241113	133700	14472800	41850	41850	41850	41850	1
327	20241113	133600	14430950	41800	41800	41800	41800	0
328	20241113	133500	14430950	41800	41800	41800	41800	1
329	20241113	133400	14389150	41850	41850	41850	41850	0
330	20241113	133300	14389150	41850	41850	41850	41850	0
331	20241113	133200	14389150	41850	41850	41850	41850	1
332	20241113	133100	14347300	41800	41800	41800	41800	0
333	20241113	133000	14347300	41800	41800	41800	41800	0
334	20241113	132900	14347300	41800	41800	41800	41800	0
335	20241113	132800	14347300	41800	41700	41800	41700	2
336	20241113	132700	14263800	41500	41500	41500	41500	29
337	20241113	132600	13060300	41350	41350	41350	41350	0
338	20241113	132500	13060300	41350	41350	41350	41350	0
339	20241113	132400	13060300	41350	41350	41350	41350	0
340	20241113	132300	13060300	41350	41350	41350	41350	0
341	20241113	132200	13060300	41350	41350	41350	41350	0
342	20241113	132100	13060300	41350	41350	41350	41350	1
343	20241113	132000	13018950	41250	41250	41250	41250	31
344	20241113	131900	11740200	41200	41500	41500	41200	8
345	20241113	131800	11409400	41550	41550	41550	41550	0
346	20241113	131700	11409400	41550	41600	41600	41550	7
347	20241113	131600	11118250	41600	41600	41600	41600	6
348	20241113	131500	10868650	41600	41600	41600	41600	2
349	20241113	131400	10785450	41600	41750	41750	41600	7
350	20241113	131300	10493950	41750	41750	41750	41750	1
351	20241113	131200	10452200	41850	41850	41850	41850	1
352	20241113	131100	10410350	41850	41850	41850	41850	0
353	20241113	131000	10410350	41850	41850	41850	41850	0
354	20241113	130900	10410350	41850	41850	41850	41850	0
355	20241113	130800	10410350	41850	41850	41850	41850	0
356	20241113	130700	10410350	41850	41850	41850	41850	0
357	20241113	130600	10410350	41850	41850	41850	41850	0
358	20241113	130500	10410350	41850	41850	41850	41850	0
359	20241113	130400	10410350	41850	41850	41850	41850	0
360	20241113	130300	10410350	41850	41850	41850	41850	0
361	20241113	130200	10410350	41850	41850	41850	41850	0
362	20241113	130100	10410350	41850	41850	41850	41850	0
363	20241113	130000	10410350	41850	41850	41850	41850	0
364	20241113	125900	10410350	41850	41850	41850	41850	0
365	20241113	125800	10410350	41850	41850	41850	41850	0
366	20241113	125700	10410350	41850	41850	41850	41850	1
367	20241113	125600	10368500	41800	41800	41800	41800	1
368	20241113	125500	10326700	41850	41800	41850	41800	56
369	20241113	125400	7985850	41800	41800	41800	41800	30
370	20241113	125300	6731850	41700	41700	41700	41700	9
371	20241113	125200	6356550	41800	41800	41800	41800	5
372	20241113	125100	6147550	41750	41750	41750	41750	0
373	20241113	125000	6147550	41750	41750	41750	41750	0
374	20241113	124900	6147550	41750	41750	41750	41750	0
375	20241113	124800	6147550	41750	41750	41750	41750	1
376	20241113	124700	6105800	41700	41700	41700	41700	0
377	20241113	124600	6105800	41700	41700	41700	41700	0
378	20241113	124500	6105800	41700	41700	41700	41700	0
379	20241113	124400	6105800	41700	41700	41700	41700	0
380	20241113	124300	6105800	41700	41700	41700	41700	0
381	20241113	124200	6105800	41700	41700	41700	41700	0
382	20241113	124100	6105800	41700	41700	41700	41700	0
383	20241113	124000	6105800	41700	41700	41700	41700	5
384	20241113	123900	5897300	41700	41750	41750	41700	2
385	20241113	123800	5813850	41700	41700	41700	41700	0
386	20241113	123700	5813850	41700	41700	41700	41700	0
387	20241113	123600	5813850	41700	41700	41700	41700	0
388	20241113	123500	5813850	41700	41700	41700	41700	0
389	20241113	123400	5813850	41700	41700	41700	41700	0
390	20241113	123300	5813850	41700	41700	41700	41700	0
391	20241113	123200	5813850	41700	41700	41700	41700	0
392	20241113	123100	5813850	41700	41700	41700	41700	0
393	20241113	123000	5813850	41700	41700	41700	41700	0
394	20241113	122900	5813850	41700	41700	41700	41700	0
395	20241113	122800	5813850	41700	41700	41700	41700	0
396	20241113	122700	5813850	41700	41700	41700	41700	0
397	20241113	122600	5813850	41700	41700	41700	41700	0
398	20241113	122500	5813850	41700	41700	41700	41700	0
399	20241113	122400	5813850	41700	41700	41700	41700	0
400	20241113	122300	5813850	41700	41700	41700	41700	0
401	20241113	122200	5813850	41700	41700	41700	41700	0
402	20241113	122100	5813850	41700	41700	41700	41700	0
403	20241113	122000	5813850	41700	41700	41700	41700	0
404	20241113	121900	5813850	41700	41700	41700	41700	0
405	20241113	121800	5813850	41700	41700	41700	41700	0
406	20241113	121700	5813850	41700	41700	41700	41700	0
407	20241113	121600	5813850	41700	41700	41700	41700	0
408	20241113	121500	5813850	41700	41700	41700	41700	0
409	20241113	121400	5813850	41700	41700	41700	41700	0
410	20241113	121300	5813850	41700	41700	41700	41700	0
411	20241113	121200	5813850	41700	41700	41700	41700	0
412	20241113	121100	5813850	41700	41700	41700	41700	1
413	20241113	121000	5772150	41700	41750	41750	41700	4
414	20241113	120900	5605200	41650	41650	41650	41650	0
415	20241113	120800	5605200	41650	41650	41650	41650	0
416	20241113	120700	5605200	41650	41650	41650	41650	0
417	20241113	120600	5605200	41650	41650	41650	41650	0
418	20241113	120500	5605200	41650	41650	41650	41650	0
419	20241113	120400	5605200	41650	41650	41650	41650	0
420	20241113	120300	5605200	41650	41650	41650	41650	0
421	20241113	120200	5605200	41650	41650	41650	41650	0
422	20241113	120100	5605200	41650	41650	41650	41650	0
423	20241113	120000	5605200	41650	41650	41650	41650	0
424	20241113	115900	5605200	41650	41650	41650	41650	0
425	20241113	115800	5605200	41650	41650	41650	41650	0
426	20241113	115700	5605200	41650	41650	41650	41650	1
427	20241113	115600	5563550	41700	41700	41700	41700	0
428	20241113	115500	5563550	41700	41700	41700	41700	1
429	20241113	115400	5521850	41750	41750	41750	41750	0
430	20241113	115300	5521850	41750	41750	41750	41750	0
431	20241113	115200	5521850	41750	41750	41750	41750	1
432	20241113	115100	5480100	41750	41750	41750	41750	0
433	20241113	115000	5480100	41750	41750	41750	41750	0
434	20241113	114900	5480100	41750	41750	41750	41750	0
435	20241113	114800	5480100	41750	41750	41750	41750	0
436	20241113	114700	5480100	41750	41750	41750	41750	0
437	20241113	114600	5480100	41750	41750	41750	41750	0
438	20241113	114500	5480100	41750	41750	41750	41750	0
439	20241113	114400	5480100	41750	41750	41750	41750	0
440	20241113	114300	5480100	41750	41750	41750	41750	0
441	20241113	114200	5480100	41750	41750	41750	41750	0
442	20241113	114100	5480100	41750	41750	41750	41750	0
443	20241113	114000	5480100	41750	41800	41800	41750	6
444	20241113	113900	5229400	41750	41750	41750	41750	0
445	20241113	113800	5229400	41750	41750	41750	41750	0
446	20241113	113700	5229400	41750	41750	41750	41750	0
447	20241113	113600	5229400	41750	41750	41750	41750	0
448	20241113	113500	5229400	41750	41750	41750	41750	0
449	20241113	113400	5229400	41750	41750	41750	41750	0
450	20241113	113300	5229400	41750	41750	41750	41750	0
451	20241113	113200	5229400	41750	41750	41750	41750	0
452	20241113	113100	5229400	41750	41750	41750	41750	1
453	20241113	113000	5187650	41750	41750	41750	41750	1
454	20241113	112900	5145900	41700	41700	41700	41700	0
455	20241113	112800	5145900	41700	41700	41700	41700	0
456	20241113	112700	5145900	41700	41700	41700	41700	0
457	20241113	112600	5145900	41700	41700	41700	41700	0
458	20241113	112500	5145900	41700	41650	41700	41650	2
459	20241113	112400	5062550	41450	41450	41450	41450	0
460	20241113	112300	5062550	41450	41450	41450	41450	1
461	20241113	112200	5021100	41500	41500	41500	41500	0
462	20241113	112100	5021100	41500	41500	41500	41500	0
463	20241113	112000	5021100	41500	41500	41500	41500	0
464	20241113	111900	5021100	41500	41750	41750	41500	6
465	20241113	111800	4771350	41800	41800	41800	41800	0
466	20241113	111700	4771350	41800	41800	41800	41800	1
467	20241113	111600	4729550	41800	41800	41800	41800	0
468	20241113	111500	4729550	41800	41750	41800	41750	18
469	20241113	111400	3978000	41750	41750	41750	41750	2
470	20241113	111300	3894500	41750	41750	41750	41750	0
471	20241113	111200	3894500	41750	41750	41750	41750	0
472	20241113	111100	3894500	41750	41750	41750	41750	0
473	20241113	111000	3894500	41750	41750	41750	41750	4
474	20241113	110900	3727500	41750	41750	41750	41750	0
475	20241113	110800	3727500	41750	41750	41750	41750	0
476	20241113	110700	3727500	41750	41750	41750	41750	0
477	20241113	110600	3727500	41750	41750	41750	41700	3
478	20241113	110500	3602300	41750	41750	41750	41750	0
479	20241113	110400	3602300	41750	41750	41750	41750	0
480	20241113	110300	3602300	41750	41750	41750	41750	0
481	20241113	110200	3602300	41750	41750	41750	41750	0
482	20241113	110100	3602300	41750	41750	41750	41750	1
483	20241113	110000	3560550	41750	41750	41750	41750	0
484	20241113	105900	3560550	41750	41750	41750	41750	0
485	20241113	105800	3560550	41750	41750	41750	41750	0
486	20241113	105700	3560550	41750	41750	41750	41750	0
487	20241113	105600	3560550	41750	41750	41750	41750	0
488	20241113	105500	3560550	41750	41750	41750	41750	0
489	20241113	105400	3560550	41750	41750	41750	41750	0
490	20241113	105300	3560550	41750	41750	41750	41750	0
491	20241113	105200	3560550	41750	41750	41750	41750	0
492	20241113	105100	3560550	41750	41750	41750	41750	0
493	20241113	105000	3560550	41750	41750	41750	41750	0
494	20241113	104900	3560550	41750	41750	41750	41750	0
495	20241113	104800	3560550	41750	41750	41750	41750	0
496	20241113	104700	3560550	41750	41750	41750	41750	0
497	20241113	104600	3560550	41750	41750	41750	41750	0
498	20241113	104500	3560550	41750	41750	41750	41750	0
499	20241113	104400	3560550	41750	41750	41750	41750	0
500	20241113	104300	3560550	41750	41750	41750	41750	0
501	20241113	104200	3560550	41750	41750	41750	41750	0
502	20241113	104100	3560550	41750	41750	41750	41750	0
503	20241113	104000	3560550	41750	41750	41750	41750	4
504	20241113	103900	3393550	41750	41750	41750	41750	1
505	20241113	103800	3351800	41750	41750	41750	41750	1
506	20241113	103700	3310050	41600	41600	41600	41600	0
507	20241113	103600	3310050	41600	41600	41600	41600	1
508	20241113	103500	3268450	41650	41650	41650	41650	0
509	20241113	103400	3268450	41650	41650	41650	41650	0
510	20241113	103300	3268450	41650	41650	41650	41650	0
511	20241113	103200	3268450	41650	41650	41650	41650	0
512	20241113	103100	3268450	41650	41650	41650	41650	0
513	20241113	103000	3268450	41650	41650	41650	41650	1
514	20241113	102900	3226800	41750	41750	41750	41750	1
515	20241113	102800	3185050	41750	41750	41750	41750	0
516	20241113	102700	3185050	41750	41750	41750	41750	0
517	20241113	102600	3185050	41750	41750	41750	41750	0
518	20241113	102500	3185050	41750	41750	41750	41750	0
519	20241113	102400	3185050	41750	41750	41750	41750	0
520	20241113	102300	3185050	41750	41750	41750	41750	0
521	20241113	102200	3185050	41750	41750	41750	41750	0
522	20241113	102100	3185050	41750	41750	41750	41750	0
523	20241113	102000	3185050	41750	41750	41750	41750	0
524	20241113	101900	3185050	41750	41750	41750	41750	0
525	20241113	101800	3185050	41750	41750	41750	41750	0
526	20241113	101700	3185050	41750	41750	41750	41750	0
527	20241113	101600	3185050	41750	41750	41750	41750	0
528	20241113	101500	3185050	41750	41750	41750	41750	0
529	20241113	101400	3185050	41750	41750	41750	41750	0
530	20241113	101300	3185050	41750	41750	41750	41750	0
531	20241113	101200	3185050	41750	41750	41750	41750	0
532	20241113	101100	3185050	41750	41750	41750	41750	2
533	20241113	101000	3101550	41700	41700	41700	41700	4
534	20241113	100900	2934750	41800	41800	41800	41800	0
535	20241113	100800	2934750	41800	41800	41800	41800	0
536	20241113	100700	2934750	41800	41800	41800	41800	0
537	20241113	100600	2934750	41800	41800	41800	41750	3
538	20241113	100500	2809400	41750	41750	41750	41750	0
539	20241113	100400	2809400	41750	41750	41750	41750	0
540	20241113	100300	2809400	41750	41750	41750	41750	0
541	20241113	100200	2809400	41750	41750	41750	41750	0
542	20241113	100100	2809400	41750	41750	41750	41750	0
543	20241113	100000	2809400	41750	41750	41750	41750	0
544	20241113	095900	2809400	41750	41750	41750	41750	0
545	20241113	095800	2809400	41750	41750	41750	41750	0
546	20241113	095700	2809400	41750	41750	41750	41750	0
547	20241113	095600	2809400	41750	41750	41750	41750	0
548	20241113	095500	2809400	41750	41750	41750	41750	0
549	20241113	095400	2809400	41750	41750	41750	41750	0
550	20241113	095300	2809400	41750	41750	41750	41750	0
551	20241113	095200	2809400	41750	41750	41750	41750	0
552	20241113	095100	2809400	41750	41750	41750	41750	0
553	20241113	095000	2809400	41750	41750	41750	41750	1
554	20241113	094900	2767650	41450	41450	41450	41450	2
555	20241113	094800	2684750	41750	41700	41750	41700	2
556	20241113	094700	2601300	41450	41450	41450	41450	1
557	20241113	094600	2559850	41750	41700	41750	41700	3
558	20241113	094500	2434650	41350	41650	41650	41350	4
559	20241113	094400	2268350	41600	41600	41600	41600	0
560	20241113	094300	2268350	41600	41500	41600	41500	3
561	20241113	094200	2143750	41400	41400	41400	41400	0
562	20241113	094100	2143750	41400	41400	41400	41400	1
563	20241113	094000	2102350	41400	41150	41400	41150	4
564	20241113	093900	1937500	41150	41150	41150	41150	0
565	20241113	093800	1937500	41150	41150	41150	41150	0
566	20241113	093700	1937500	41150	41150	41150	41150	0
567	20241113	093600	1937500	41150	41150	41150	41150	0
568	20241113	093500	1937500	41150	41150	41150	41150	0
569	20241113	093400	1937500	41150	41150	41150	41150	0
570	20241113	093300	1937500	41150	41150	41150	41150	0
571	20241113	093200	1937500	41150	41150	41150	41150	0
572	20241113	093100	1937500	41150	41150	41150	41150	0
573	20241113	093000	1937500	41150	41150	41150	41150	0
574	20241113	092900	1937500	41150	41150	41150	41150	0
575	20241113	092800	1937500	41150	41150	41150	41150	0
576	20241113	092700	1937500	41150	41150	41150	41150	2
577	20241113	092600	1855200	41100	41100	41100	41100	0
578	20241113	092500	1855200	41100	41100	41100	41100	1
579	20241113	092400	1814100	41000	40950	41000	40950	12
580	20241113	092300	1322650	41000	41000	41000	41000	0
581	20241113	092200	1322650	41000	41000	41000	41000	0
582	20241113	092100	1322650	41000	41000	41000	41000	0
583	20241113	092000	1322650	41000	41000	41000	41000	0
584	20241113	091900	1322650	41000	41000	41000	41000	5
585	20241113	091800	1117650	41250	41250	41250	41250	0
586	20241113	091700	1117650	41250	41250	41250	41250	0
587	20241113	091600	1117650	41250	41250	41250	41250	0
588	20241113	091500	1117650	41250	41250	41250	41250	0
589	20241113	091400	1117650	41250	41250	41250	41250	0
590	20241113	091300	1117650	41250	41250	41250	41250	0
591	20241113	091200	1117650	41250	41250	41250	41250	0
592	20241113	091100	1117650	41250	41250	41250	41250	0
593	20241113	091000	1117650	41250	41250	41250	41250	0
594	20241113	090900	1117650	41250	41250	41250	41250	0
595	20241113	090800	1117650	41250	41250	41250	41250	0
596	20241113	090700	1117650	41250	41250	41250	41250	0
597	20241113	090600	1117650	41250	41250	41250	41250	1
598	20241113	090500	1076400	41400	41400	41400	41400	0
599	20241113	090400	1076400	41400	41400	41400	41400	0
600	20241113	090300	1076400	41400	41400	41400	41400	0
601	20241113	090200	1076400	41400	41400	41400	41400	0
602	20241113	090100	1076400	41400	41400	41400	41400	0
603	20241113	090000	1076400	41400	41400	41400	41400	26