KissMeData/341170/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	205900	524500	2500	2500	2500	2500	10
3	20241114	205800	524500	2500	2500	2500	2500	0
4	20241114	205700	524500	2500	2500	2500	2500	0
5	20241114	205600	524500	2500	2500	2500	2500	0
6	20241114	205500	524500	2500	2500	2500	2500	0
7	20241114	205400	524500	2500	2500	2500	2500	0
8	20241114	205300	524500	2500	2500	2500	2500	0
9	20241114	205200	524500	2500	2500	2500	2500	0
10	20241114	205100	524500	2500	2500	2500	2500	0
11	20241114	205000	524500	2500	2500	2500	2500	0
12	20241114	204900	524500	2500	2500	2500	2500	0
13	20241114	204800	524500	2500	2500	2500	2500	0
14	20241114	204700	524500	2500	2500	2500	2500	0
15	20241114	204600	524500	2500	2500	2500	2500	0
16	20241114	204500	524500	2500	2500	2500	2500	0
17	20241114	204400	524500	2500	2500	2500	2500	0
18	20241114	204300	524500	2500	2500	2500	2500	0
19	20241114	204200	524500	2500	2500	2500	2500	0
20	20241114	204100	524500	2500	2500	2500	2500	0
21	20241114	204000	524500	2500	2500	2500	2500	0
22	20241114	203900	524500	2500	2500	2500	2500	0
23	20241114	203800	524500	2500	2500	2500	2500	0
24	20241114	203700	524500	2500	2500	2500	2500	0
25	20241114	203600	524500	2500	2500	2500	2500	0
26	20241114	203500	524500	2500	2500	2500	2500	0
27	20241114	203400	524500	2500	2500	2500	2500	0
28	20241114	203300	524500	2500	2500	2500	2500	0
29	20241114	203200	524500	2500	2500	2500	2500	0
30	20241114	203100	524500	2500	2500	2500	2500	0
31	20241114	203000	524500	2500	2500	2500	2500	0
32	20241114	202900	524500	2500	2500	2500	2500	10
33	20241114	202800	524500	2500	2500	2500	2500	0
34	20241114	202700	524500	2500	2500	2500	2500	0
35	20241114	202600	524500	2500	2500	2500	2500	0
36	20241114	202500	524500	2500	2500	2500	2500	0
37	20241114	202400	524500	2500	2500	2500	2500	0
38	20241114	202300	524500	2500	2500	2500	2500	0
39	20241114	202200	524500	2500	2500	2500	2500	0
40	20241114	202100	524500	2500	2500	2500	2500	0
41	20241114	202000	524500	2500	2500	2500	2500	0
42	20241114	201900	524500	2500	2500	2500	2500	0
43	20241114	201800	524500	2500	2500	2500	2500	0
44	20241114	201700	524500	2500	2500	2500	2500	0
45	20241114	201600	524500	2500	2500	2500	2500	0
46	20241114	201500	524500	2500	2500	2500	2500	0
47	20241114	201400	524500	2500	2500	2500	2500	0
48	20241114	201300	524500	2500	2500	2500	2500	0
49	20241114	201200	524500	2500	2500	2500	2500	0
50	20241114	201100	524500	2500	2500	2500	2500	0
51	20241114	201000	524500	2500	2500	2500	2500	0
52	20241114	200900	524500	2500	2500	2500	2500	0
53	20241114	200800	524500	2500	2500	2500	2500	0
54	20241114	200700	524500	2500	2500	2500	2500	0
55	20241114	200600	524500	2500	2500	2500	2500	0
56	20241114	200500	524500	2500	2500	2500	2500	0
57	20241114	200400	524500	2500	2500	2500	2500	0
58	20241114	200300	524500	2500	2500	2500	2500	0
59	20241114	200200	524500	2500	2500	2500	2500	0
60	20241114	200100	524500	2500	2500	2500	2500	0
61	20241114	200000	524500	2500	2500	2500	2500	0
62	20241114	195900	524500	2500	2500	2500	2500	10
63	20241114	195800	524500	2500	2500	2500	2500	0
64	20241114	195700	524500	2500	2500	2500	2500	0
65	20241114	195600	524500	2500	2500	2500	2500	0
66	20241114	195500	524500	2500	2500	2500	2500	0
67	20241114	195400	524500	2500	2500	2500	2500	0
68	20241114	195300	524500	2500	2500	2500	2500	0
69	20241114	195200	524500	2500	2500	2500	2500	0
70	20241114	195100	524500	2500	2500	2500	2500	0
71	20241114	195000	524500	2500	2500	2500	2500	0
72	20241114	194900	524500	2500	2500	2500	2500	0
73	20241114	194800	524500	2500	2500	2500	2500	0
74	20241114	194700	524500	2500	2500	2500	2500	0
75	20241114	194600	524500	2500	2500	2500	2500	0
76	20241114	194500	524500	2500	2500	2500	2500	0
77	20241114	194400	524500	2500	2500	2500	2500	0
78	20241114	194300	524500	2500	2500	2500	2500	0
79	20241114	194200	524500	2500	2500	2500	2500	0
80	20241114	194100	524500	2500	2500	2500	2500	0
81	20241114	194000	524500	2500	2500	2500	2500	0
82	20241114	193900	524500	2500	2500	2500	2500	0
83	20241114	193800	524500	2500	2500	2500	2500	0
84	20241114	193700	524500	2500	2500	2500	2500	0
85	20241114	193600	524500	2500	2500	2500	2500	0
86	20241114	193500	524500	2500	2500	2500	2500	0
87	20241114	193400	524500	2500	2500	2500	2500	0
88	20241114	193300	524500	2500	2500	2500	2500	0
89	20241114	193200	524500	2500	2500	2500	2500	0
90	20241114	193100	524500	2500	2500	2500	2500	0
91	20241114	193000	524500	2500	2500	2500	2500	0
92	20241114	192900	524500	2500	2500	2500	2500	10
93	20241114	192800	524500	2500	2500	2500	2500	0
94	20241114	192700	524500	2500	2500	2500	2500	0
95	20241114	192600	524500	2500	2500	2500	2500	0
96	20241114	192500	524500	2500	2500	2500	2500	0
97	20241114	192400	524500	2500	2500	2500	2500	0
98	20241114	192300	524500	2500	2500	2500	2500	0
99	20241114	192200	524500	2500	2500	2500	2500	0
100	20241114	192100	524500	2500	2500	2500	2500	0
101	20241114	192000	524500	2500	2500	2500	2500	0
102	20241114	191900	524500	2500	2500	2500	2500	0
103	20241114	191800	524500	2500	2500	2500	2500	0
104	20241114	191700	524500	2500	2500	2500	2500	0
105	20241114	191600	524500	2500	2500	2500	2500	0
106	20241114	191500	524500	2500	2500	2500	2500	0
107	20241114	191400	524500	2500	2500	2500	2500	0
108	20241114	191300	524500	2500	2500	2500	2500	0
109	20241114	191200	524500	2500	2500	2500	2500	0
110	20241114	191100	524500	2500	2500	2500	2500	0
111	20241114	191000	524500	2500	2500	2500	2500	0
112	20241114	190900	524500	2500	2500	2500	2500	0
113	20241114	190800	524500	2500	2500	2500	2500	0
114	20241114	190700	524500	2500	2500	2500	2500	0
115	20241114	190600	524500	2500	2500	2500	2500	0
116	20241114	190500	524500	2500	2500	2500	2500	0
117	20241114	190400	524500	2500	2500	2500	2500	0
118	20241114	190300	524500	2500	2500	2500	2500	0
119	20241114	190200	524500	2500	2500	2500	2500	0
120	20241114	190100	524500	2500	2500	2500	2500	0
121	20241114	190000	524500	2500	2500	2500	2500	0
122	20241114	185900	524500	2500	2500	2500	2500	10
123	20241114	185800	524500	2500	2500	2500	2500	0
124	20241114	185700	524500	2500	2500	2500	2500	0
125	20241114	185600	524500	2500	2500	2500	2500	0
126	20241114	185500	524500	2500	2500	2500	2500	0
127	20241114	185400	524500	2500	2500	2500	2500	0
128	20241114	185300	524500	2500	2500	2500	2500	0
129	20241114	185200	524500	2500	2500	2500	2500	0
130	20241114	185100	524500	2500	2500	2500	2500	0
131	20241114	185000	524500	2500	2500	2500	2500	0
132	20241114	184900	524500	2500	2500	2500	2500	0
133	20241114	184800	524500	2500	2500	2500	2500	0
134	20241114	184700	524500	2500	2500	2500	2500	0
135	20241114	184600	524500	2500	2500	2500	2500	0
136	20241114	184500	524500	2500	2500	2500	2500	0
137	20241114	184400	524500	2500	2500	2500	2500	0
138	20241114	184300	524500	2500	2500	2500	2500	0
139	20241114	184200	524500	2500	2500	2500	2500	0
140	20241114	184100	524500	2500	2500	2500	2500	0
141	20241114	184000	524500	2500	2500	2500	2500	0
142	20241114	183900	524500	2500	2500	2500	2500	0
143	20241114	183800	524500	2500	2500	2500	2500	0
144	20241114	183700	524500	2500	2500	2500	2500	0
145	20241114	183600	524500	2500	2500	2500	2500	0
146	20241114	183500	524500	2500	2500	2500	2500	0
147	20241114	183400	524500	2500	2500	2500	2500	0
148	20241114	183300	524500	2500	2500	2500	2500	0
149	20241114	183200	524500	2500	2500	2500	2500	0
150	20241114	183100	524500	2500	2500	2500	2500	0
151	20241114	183000	524500	2500	2500	2500	2500	0
152	20241114	182900	524500	2500	2500	2500	2500	10
153	20241114	182800	524500	2500	2500	2500	2500	0
154	20241114	182700	524500	2500	2500	2500	2500	0
155	20241114	182600	524500	2500	2500	2500	2500	0
156	20241114	182500	524500	2500	2500	2500	2500	0
157	20241114	182400	524500	2500	2500	2500	2500	0
158	20241114	182300	524500	2500	2500	2500	2500	0
159	20241114	182200	524500	2500	2500	2500	2500	0
160	20241114	182100	524500	2500	2500	2500	2500	0
161	20241114	182000	524500	2500	2500	2500	2500	0
162	20241114	181900	524500	2500	2500	2500	2500	0
163	20241114	181800	524500	2500	2500	2500	2500	0
164	20241114	181700	524500	2500	2500	2500	2500	0
165	20241114	181600	524500	2500	2500	2500	2500	0
166	20241114	181500	524500	2500	2500	2500	2500	0
167	20241114	181400	524500	2500	2500	2500	2500	0
168	20241114	181300	524500	2500	2500	2500	2500	0
169	20241114	181200	524500	2500	2500	2500	2500	0
170	20241114	181100	524500	2500	2500	2500	2500	0
171	20241114	181000	524500	2500	2500	2500	2500	0
172	20241114	180900	524500	2500	2500	2500	2500	0
173	20241114	180800	524500	2500	2500	2500	2500	0
174	20241114	180700	524500	2500	2500	2500	2500	0
175	20241114	180600	524500	2500	2500	2500	2500	0
176	20241114	180500	524500	2500	2500	2500	2500	0
177	20241114	180400	524500	2500	2500	2500	2500	0
178	20241114	180300	524500	2500	2500	2500	2500	0
179	20241114	180200	524500	2500	2500	2500	2500	0
180	20241114	180100	524500	2500	2500	2500	2500	0
181	20241114	180000	524500	2500	2500	2500	2500	0
182	20241114	175900	524500	2500	2500	2500	2500	10
183	20241114	175800	524500	2500	2500	2500	2500	0
184	20241114	175700	524500	2500	2500	2500	2500	0
185	20241114	175600	524500	2500	2500	2500	2500	0
186	20241114	175500	524500	2500	2500	2500	2500	0
187	20241114	175400	524500	2500	2500	2500	2500	0
188	20241114	175300	524500	2500	2500	2500	2500	0
189	20241114	175200	524500	2500	2500	2500	2500	0
190	20241114	175100	524500	2500	2500	2500	2500	0
191	20241114	175000	524500	2500	2500	2500	2500	0
192	20241114	174900	524500	2500	2500	2500	2500	0
193	20241114	174800	524500	2500	2500	2500	2500	0
194	20241114	174700	524500	2500	2500	2500	2500	0
195	20241114	174600	524500	2500	2500	2500	2500	0
196	20241114	174500	524500	2500	2500	2500	2500	0
197	20241114	174400	524500	2500	2500	2500	2500	0
198	20241114	174300	524500	2500	2500	2500	2500	0
199	20241114	174200	524500	2500	2500	2500	2500	0
200	20241114	174100	524500	2500	2500	2500	2500	0
201	20241114	174000	524500	2500	2500	2500	2500	0
202	20241114	173900	524500	2500	2500	2500	2500	0
203	20241114	173800	524500	2500	2500	2500	2500	0
204	20241114	173700	524500	2500	2500	2500	2500	0
205	20241114	173600	524500	2500	2500	2500	2500	0
206	20241114	173500	524500	2500	2500	2500	2500	0
207	20241114	173400	524500	2500	2500	2500	2500	0
208	20241114	173300	524500	2500	2500	2500	2500	0
209	20241114	173200	524500	2500	2500	2500	2500	0
210	20241114	173100	524500	2500	2500	2500	2500	0
211	20241114	173000	524500	2500	2500	2500	2500	0
212	20241114	172900	524500	2500	2500	2500	2500	10
213	20241114	172800	524500	2500	2500	2500	2500	0
214	20241114	172700	524500	2500	2500	2500	2500	0
215	20241114	172600	524500	2500	2500	2500	2500	0
216	20241114	172500	524500	2500	2500	2500	2500	0
217	20241114	172400	524500	2500	2500	2500	2500	0
218	20241114	172300	524500	2500	2500	2500	2500	0
219	20241114	172200	524500	2500	2500	2500	2500	0
220	20241114	172100	524500	2500	2500	2500	2500	0
221	20241114	172000	524500	2500	2500	2500	2500	0
222	20241114	171900	524500	2500	2500	2500	2500	0
223	20241114	171800	524500	2500	2500	2500	2500	0
224	20241114	171700	524500	2500	2500	2500	2500	0
225	20241114	171600	524500	2500	2500	2500	2500	0
226	20241114	171500	524500	2500	2500	2500	2500	0
227	20241114	171400	524500	2500	2500	2500	2500	0
228	20241114	171300	524500	2500	2500	2500	2500	0
229	20241114	171200	524500	2500	2500	2500	2500	0
230	20241114	171100	524500	2500	2500	2500	2500	0
231	20241114	171000	524500	2500	2500	2500	2500	0
232	20241114	170900	524500	2500	2500	2500	2500	0
233	20241114	170800	524500	2500	2500	2500	2500	0
234	20241114	170700	524500	2500	2500	2500	2500	0
235	20241114	170600	524500	2500	2500	2500	2500	0
236	20241114	170500	524500	2500	2500	2500	2500	0
237	20241114	170400	524500	2500	2500	2500	2500	0
238	20241114	170300	524500	2500	2500	2500	2500	0
239	20241114	170200	524500	2500	2500	2500	2500	0
240	20241114	170100	524500	2500	2500	2500	2500	0
241	20241114	170000	524500	2500	2500	2500	2500	0
242	20241114	165900	524500	2500	2500	2500	2500	10
243	20241114	165800	524500	2500	2500	2500	2500	0
244	20241114	165700	524500	2500	2500	2500	2500	0
245	20241114	165600	524500	2500	2500	2500	2500	0
246	20241114	165500	524500	2500	2500	2500	2500	0
247	20241114	165400	524500	2500	2500	2500	2500	0
248	20241114	165300	524500	2500	2500	2500	2500	0
249	20241114	165200	524500	2500	2500	2500	2500	0
250	20241114	165100	524500	2500	2500	2500	2500	0
251	20241114	165000	524500	2500	2500	2500	2500	0
252	20241114	164900	524500	2500	2500	2500	2500	0
253	20241114	164800	524500	2500	2500	2500	2500	0
254	20241114	164700	524500	2500	2500	2500	2500	0
255	20241114	164600	524500	2500	2500	2500	2500	0
256	20241114	164500	524500	2500	2500	2500	2500	0
257	20241114	164400	524500	2500	2500	2500	2500	0
258	20241114	164300	524500	2500	2500	2500	2500	0
259	20241114	164200	524500	2500	2500	2500	2500	0
260	20241114	164100	524500	2500	2500	2500	2500	0
261	20241114	164000	524500	2500	2500	2500	2500	0
262	20241114	163900	524500	2500	2500	2500	2500	0
263	20241114	163800	524500	2500	2500	2500	2500	0
264	20241114	163700	524500	2500	2500	2500	2500	0
265	20241114	163600	524500	2500	2500	2500	2500	0
266	20241114	163500	524500	2500	2500	2500	2500	0
267	20241114	163400	524500	2500	2500	2500	2500	0
268	20241114	163300	524500	2500	2500	2500	2500	0
269	20241114	163200	524500	2500	2500	2500	2500	0
270	20241114	163100	524500	2500	2500	2500	2500	0
271	20241114	163000	524500	2500	2500	2500	2500	0
272	20241114	162900	524500	2500	2500	2500	2500	0
273	20241114	162800	524500	2500	2500	2500	2500	0
274	20241114	162700	524500	2500	2500	2500	2500	0
275	20241114	162600	524500	2500	2500	2500	2500	0
276	20241114	162500	524500	2500	2500	2500	2500	0
277	20241114	162400	524500	2500	2500	2500	2500	0
278	20241114	162300	524500	2500	2500	2500	2500	0
279	20241114	162200	524500	2500	2500	2500	2500	0
280	20241114	162100	524500	2500	2500	2500	2500	0
281	20241114	162000	524500	2500	2500	2500	2500	0
282	20241114	161900	524500	2500	2500	2500	2500	0
283	20241114	161800	524500	2500	2500	2500	2500	0
284	20241114	161700	524500	2500	2500	2500	2500	0
285	20241114	161600	524500	2500	2500	2500	2500	0
286	20241114	161500	524500	2500	2500	2500	2500	0
287	20241114	161400	524500	2500	2500	2500	2500	0
288	20241114	161300	524500	2500	2500	2500	2500	0
289	20241114	161200	524500	2500	2500	2500	2500	0
290	20241114	161100	524500	2500	2500	2500	2500	0
291	20241114	161000	524500	2500	2500	2500	2500	0
292	20241114	160900	524500	2500	2500	2500	2500	0
293	20241114	160800	524500	2500	2500	2500	2500	0
294	20241114	160700	524500	2500	2500	2500	2500	0
295	20241114	160600	524500	2500	2500	2500	2500	0
296	20241114	160500	524500	2500	2500	2500	2500	0
297	20241114	160400	524500	2500	2500	2500	2500	0
298	20241114	160300	524500	2500	2500	2500	2500	0
299	20241114	160200	524500	2500	2500	2500	2500	0
300	20241114	160100	524500	2500	2500	2500	2500	0
301	20241114	160000	524500	2500	2500	2500	2500	0
302	20241114	155900	524500	2500	2500	2500	2500	0
303	20241114	155800	524500	2500	2500	2500	2500	0
304	20241114	155700	524500	2500	2500	2500	2500	0
305	20241114	155600	524500	2500	2500	2500	2500	0
306	20241114	155500	524500	2500	2500	2500	2500	0
307	20241114	155400	524500	2500	2500	2500	2500	0
308	20241114	155300	524500	2500	2500	2500	2500	0
309	20241114	155200	524500	2500	2500	2500	2500	0
310	20241114	155100	524500	2500	2500	2500	2500	0
311	20241114	155000	524500	2500	2500	2500	2500	0
312	20241114	154900	524500	2500	2500	2500	2500	0
313	20241114	154800	524500	2500	2500	2500	2500	0
314	20241114	154700	524500	2500	2500	2500	2500	0
315	20241114	154600	524500	2500	2500	2500	2500	0
316	20241114	154500	524500	2500	2500	2500	2500	0
317	20241114	154400	524500	2500	2500	2500	2500	0
318	20241114	154300	524500	2500	2500	2500	2500	0
319	20241114	154200	524500	2500	2500	2500	2500	0
320	20241114	154100	524500	2500	2500	2500	2500	0
321	20241114	154000	524500	2500	2500	2500	2500	0
322	20241114	153900	524500	2500	2500	2500	2500	0
323	20241114	153800	524500	2500	2500	2500	2500	0
324	20241114	153700	524500	2500	2500	2500	2500	0
325	20241114	153600	524500	2500	2500	2500	2500	0
326	20241114	153500	524500	2500	2500	2500	2500	0
327	20241114	153400	524500	2500	2500	2500	2500	0
328	20241114	153300	524500	2500	2500	2500	2500	0
329	20241114	153200	524500	2500	2500	2500	2500	0
330	20241114	153100	524500	2500	2500	2500	2500	0
331	20241114	153000	524500	2500	2500	2500	2500	0
332	20241114	152900	524500	2500	2500	2500	2500	0
333	20241114	152800	524500	2500	2500	2500	2500	0
334	20241114	152700	524500	2500	2500	2500	2500	0
335	20241114	152600	524500	2500	2500	2500	2500	0
336	20241114	152500	524500	2500	2500	2500	2500	0
337	20241114	152400	524500	2500	2500	2500	2500	0
338	20241114	152300	524500	2500	2500	2500	2500	0
339	20241114	152200	524500	2500	2500	2500	2500	0
340	20241114	152100	524500	2500	2500	2500	2500	0
341	20241114	152000	524500	2500	2500	2500	2500	0
342	20241114	151900	524500	2500	2500	2500	2500	0
343	20241114	151800	524500	2500	2500	2500	2500	0
344	20241114	151700	524500	2500	2500	2500	2500	0
345	20241114	151600	524500	2500	2500	2500	2500	0
346	20241114	151500	524500	2500	2500	2500	2500	0
347	20241114	151400	524500	2500	2500	2500	2500	0
348	20241114	151300	524500	2500	2500	2500	2500	0
349	20241114	151200	524500	2500	2500	2500	2500	0
350	20241114	151100	524500	2500	2500	2500	2500	0
351	20241114	151000	524500	2500	2500	2500	2500	0
352	20241114	150900	524500	2500	2500	2500	2500	0
353	20241114	150800	524500	2500	2500	2500	2500	0
354	20241114	150700	524500	2500	2500	2500	2500	0
355	20241114	150600	524500	2500	2500	2500	2500	0
356	20241114	150500	524500	2500	2500	2500	2500	0
357	20241114	150400	524500	2500	2500	2500	2500	0
358	20241114	150300	524500	2500	2500	2500	2500	0
359	20241114	150200	524500	2500	2500	2500	2500	0
360	20241114	150100	524500	2500	2500	2500	2500	0
361	20241114	150000	524500	2500	2500	2500	2500	0
362	20241114	145900	524500	2500	2500	2500	2500	0
363	20241114	145800	524500	2500	2500	2500	2500	0
364	20241114	145700	524500	2500	2500	2500	2500	0
365	20241114	145600	524500	2500	2500	2500	2500	0
366	20241114	145500	524500	2500	2500	2500	2500	0
367	20241114	145400	524500	2500	2500	2500	2500	0
368	20241114	145300	524500	2500	2500	2500	2500	0
369	20241114	145200	524500	2500	2500	2500	2500	0
370	20241114	145100	524500	2500	2500	2500	2500	0
371	20241114	145000	524500	2500	2500	2500	2500	0
372	20241114	144900	524500	2500	2500	2500	2500	0
373	20241114	144800	524500	2500	2500	2500	2500	0
374	20241114	144700	524500	2500	2500	2500	2500	0
375	20241114	144600	524500	2500	2500	2500	2500	0
376	20241114	144500	524500	2500	2500	2500	2500	0
377	20241114	144400	524500	2500	2500	2500	2500	0
378	20241114	144300	524500	2500	2500	2500	2500	0
379	20241114	144200	524500	2500	2500	2500	2500	0
380	20241114	144100	524500	2500	2500	2500	2500	0
381	20241114	144000	524500	2500	2500	2500	2500	0
382	20241114	143900	524500	2500	2500	2500	2500	0
383	20241114	143800	524500	2500	2500	2500	2500	0
384	20241114	143700	524500	2500	2500	2500	2500	0
385	20241114	143600	524500	2500	2500	2500	2500	0
386	20241114	143500	524500	2500	2500	2500	2500	0
387	20241114	143400	524500	2500	2500	2500	2500	0
388	20241114	143300	524500	2500	2500	2500	2500	0
389	20241114	143200	524500	2500	2500	2500	2500	0
390	20241114	143100	524500	2500	2500	2500	2500	0
391	20241114	143000	524500	2500	2500	2500	2500	0
392	20241114	142900	524500	2500	2500	2500	2500	0
393	20241114	142800	524500	2500	2500	2500	2500	0
394	20241114	142700	524500	2500	2500	2500	2500	0
395	20241114	142600	524500	2500	2500	2500	2500	0
396	20241114	142500	524500	2500	2500	2500	2500	0
397	20241114	142400	524500	2500	2500	2500	2500	0
398	20241114	142300	524500	2500	2500	2500	2500	0
399	20241114	142200	524500	2500	2500	2500	2500	0
400	20241114	142100	524500	2500	2500	2500	2500	10
401	20241114	142000	499500	2500	2500	2500	2500	0
402	20241114	141900	499500	2500	2500	2500	2500	0
403	20241114	141800	499500	2500	2500	2500	2500	0
404	20241114	141700	499500	2500	2500	2500	2500	0
405	20241114	141600	499500	2500	2500	2500	2500	0
406	20241114	141500	499500	2500	2500	2500	2500	0
407	20241114	141400	499500	2500	2500	2500	2500	0
408	20241114	141300	499500	2500	2500	2500	2500	0
409	20241114	141200	499500	2500	2500	2500	2500	0
410	20241114	141100	499500	2500	2500	2500	2500	0
411	20241114	141000	499500	2500	2500	2500	2500	0
412	20241114	140900	499500	2500	2500	2500	2500	0
413	20241114	140800	499500	2500	2500	2500	2500	0
414	20241114	140700	499500	2500	2500	2500	2500	0
415	20241114	140600	499500	2500	2500	2500	2500	0
416	20241114	140500	499500	2500	2500	2500	2500	0
417	20241114	140400	499500	2500	2500	2500	2500	0
418	20241114	140300	499500	2500	2500	2500	2500	0
419	20241114	140200	499500	2500	2500	2500	2500	0
420	20241114	140100	499500	2500	2500	2500	2500	0
421	20241114	140000	499500	2500	2500	2500	2500	0
422	20241114	135900	499500	2500	2500	2500	2500	0
423	20241114	135800	499500	2500	2500	2500	2500	0
424	20241114	135700	499500	2500	2500	2500	2500	0
425	20241114	135600	499500	2500	2500	2500	2500	0
426	20241114	135500	499500	2500	2500	2500	2500	0
427	20241114	135400	499500	2500	2500	2500	2500	0
428	20241114	135300	499500	2500	2500	2500	2500	0
429	20241114	135200	499500	2500	2500	2500	2500	0
430	20241114	135100	499500	2500	2500	2500	2500	0
431	20241114	135000	499500	2500	2500	2500	2500	0
432	20241114	134900	499500	2500	2500	2500	2500	0
433	20241114	134800	499500	2500	2500	2500	2500	0
434	20241114	134700	499500	2500	2500	2500	2500	0
435	20241114	134600	499500	2500	2500	2500	2500	0
436	20241114	134500	499500	2500	2500	2500	2500	0
437	20241114	134400	499500	2500	2500	2500	2500	0
438	20241114	134300	499500	2500	2500	2500	2500	0
439	20241114	134200	499500	2500	2500	2500	2500	0
440	20241114	134100	499500	2500	2500	2500	2500	0
441	20241114	134000	499500	2500	2500	2500	2500	0
442	20241114	133900	499500	2500	2500	2500	2500	0
443	20241114	133800	499500	2500	2500	2500	2500	0
444	20241114	133700	499500	2500	2500	2500	2500	0
445	20241114	133600	499500	2500	2500	2500	2500	0
446	20241114	133500	499500	2500	2500	2500	2500	0
447	20241114	133400	499500	2500	2500	2500	2500	0
448	20241114	133300	499500	2500	2500	2500	2500	0
449	20241114	133200	499500	2500	2500	2500	2500	0
450	20241114	133100	499500	2500	2500	2500	2500	0
451	20241114	133000	499500	2500	2500	2500	2500	0
452	20241114	132900	499500	2500	2500	2500	2500	0
453	20241114	132800	499500	2500	2500	2500	2500	0
454	20241114	132700	499500	2500	2500	2500	2500	0
455	20241114	132600	499500	2500	2500	2500	2500	0
456	20241114	132500	499500	2500	2500	2500	2500	0
457	20241114	132400	499500	2500	2500	2500	2500	0
458	20241114	132300	499500	2500	2500	2500	2500	0
459	20241114	132200	499500	2500	2500	2500	2500	0
460	20241114	132100	499500	2500	2500	2500	2500	0
461	20241114	132000	499500	2500	2500	2500	2500	0
462	20241114	131900	499500	2500	2500	2500	2500	0
463	20241114	131800	499500	2500	2500	2500	2500	0
464	20241114	131700	499500	2500	2500	2500	2500	0
465	20241114	131600	499500	2500	2500	2500	2500	0
466	20241114	131500	499500	2500	2500	2500	2500	0
467	20241114	131400	499500	2500	2500	2500	2500	0
468	20241114	131300	499500	2500	2500	2500	2500	0
469	20241114	131200	499500	2500	2500	2500	2500	0
470	20241114	131100	499500	2500	2500	2500	2500	0
471	20241114	131000	499500	2500	2500	2500	2500	0
472	20241114	130900	499500	2500	2500	2500	2500	0
473	20241114	130800	499500	2500	2500	2500	2500	0
474	20241114	130700	499500	2500	2500	2500	2500	0
475	20241114	130600	499500	2500	2500	2500	2500	0
476	20241114	130500	499500	2500	2500	2500	2500	0
477	20241114	130400	499500	2500	2500	2500	2500	0
478	20241114	130300	499500	2500	2500	2500	2500	0
479	20241114	130200	499500	2500	2500	2500	2500	0
480	20241114	130100	499500	2500	2500	2500	2500	0
481	20241114	130000	499500	2500	2500	2500	2500	0
482	20241114	125900	499500	2500	2500	2500	2500	0
483	20241114	125800	499500	2500	2500	2500	2500	0
484	20241114	125700	499500	2500	2500	2500	2500	0
485	20241114	125600	499500	2500	2500	2500	2500	0
486	20241114	125500	499500	2500	2500	2500	2500	0
487	20241114	125400	499500	2500	2500	2500	2500	0
488	20241114	125300	499500	2500	2500	2500	2500	0
489	20241114	125200	499500	2500	2500	2500	2500	0
490	20241114	125100	499500	2500	2500	2500	2500	0
491	20241114	125000	499500	2500	2500	2500	2500	0
492	20241114	124900	499500	2500	2500	2500	2500	0
493	20241114	124800	499500	2500	2500	2500	2500	0
494	20241114	124700	499500	2500	2500	2500	2500	0
495	20241114	124600	499500	2500	2500	2500	2500	0
496	20241114	124500	499500	2500	2500	2500	2500	0
497	20241114	124400	499500	2500	2500	2500	2500	0
498	20241114	124300	499500	2500	2500	2500	2500	0
499	20241114	124200	499500	2500	2500	2500	2500	0
500	20241114	124100	499500	2500	2500	2500	2500	0
501	20241114	124000	499500	2500	2500	2500	2500	0
502	20241114	123900	499500	2500	2500	2500	2500	0
503	20241114	123800	499500	2500	2500	2500	2500	0
504	20241114	123700	499500	2500	2500	2500	2500	0
505	20241114	123600	499500	2500	2500	2500	2500	0
506	20241114	123500	499500	2500	2500	2500	2500	0
507	20241114	123400	499500	2500	2500	2500	2500	0
508	20241114	123300	499500	2500	2500	2500	2500	0
509	20241114	123200	499500	2500	2500	2500	2500	0
510	20241114	123100	499500	2500	2500	2500	2500	0
511	20241114	123000	499500	2500	2500	2500	2500	0
512	20241114	122900	499500	2500	2500	2500	2500	0
513	20241114	122800	499500	2500	2500	2500	2500	0
514	20241114	122700	499500	2500	2500	2500	2500	0
515	20241114	122600	499500	2500	2500	2500	2500	0
516	20241114	122500	499500	2500	2500	2500	2500	0
517	20241114	122400	499500	2500	2500	2500	2500	0
518	20241114	122300	499500	2500	2500	2500	2500	0
519	20241114	122200	499500	2500	2500	2500	2500	0
520	20241114	122100	499500	2500	2500	2500	2500	0
521	20241114	122000	499500	2500	2500	2500	2500	0
522	20241114	121900	499500	2500	2500	2500	2500	0
523	20241114	121800	499500	2500	2500	2500	2500	0
524	20241114	121700	499500	2500	2500	2500	2500	0
525	20241114	121600	499500	2500	2500	2500	2500	0
526	20241114	121500	499500	2500	2500	2500	2500	0
527	20241114	121400	499500	2500	2500	2500	2500	0
528	20241114	121300	499500	2500	2500	2500	2500	0
529	20241114	121200	499500	2500	2500	2500	2500	0
530	20241114	121100	499500	2500	2500	2500	2500	0
531	20241114	121000	499500	2500	2500	2500	2500	0
532	20241114	120900	499500	2500	2500	2500	2500	0
533	20241114	120800	499500	2500	2500	2500	2500	0
534	20241114	120700	499500	2500	2500	2500	2500	0
535	20241114	120600	499500	2500	2500	2500	2500	0
536	20241114	120500	499500	2500	2500	2500	2500	0
537	20241114	120400	499500	2500	2500	2500	2500	0
538	20241114	120300	499500	2500	2500	2500	2500	0
539	20241114	120200	499500	2500	2500	2500	2500	0
540	20241114	120100	499500	2500	2500	2500	2500	0
541	20241114	120000	499500	2500	2500	2500	2500	0
542	20241114	115900	499500	2500	2500	2500	2500	0
543	20241114	115800	499500	2500	2500	2500	2500	0
544	20241114	115700	499500	2500	2500	2500	2500	0
545	20241114	115600	499500	2500	2500	2500	2500	0
546	20241114	115500	499500	2500	2500	2500	2500	8
547	20241114	115400	479500	2500	2500	2500	2500	0
548	20241114	115300	479500	2500	2500	2500	2500	0
549	20241114	115200	479500	2500	2500	2500	2500	0
550	20241114	115100	479500	2500	2500	2500	2500	0
551	20241114	115000	479500	2500	2500	2500	2500	0
552	20241114	114900	479500	2500	2500	2500	2500	0
553	20241114	114800	479500	2500	2500	2500	2500	0
554	20241114	114700	479500	2500	2500	2500	2500	0
555	20241114	114600	479500	2500	2500	2500	2500	0
556	20241114	114500	479500	2500	2500	2500	2500	0
557	20241114	114400	479500	2500	2500	2500	2500	0
558	20241114	114300	479500	2500	2500	2500	2500	0
559	20241114	114200	479500	2500	2500	2500	2500	0
560	20241114	114100	479500	2500	2500	2500	2500	0
561	20241114	114000	479500	2500	2500	2500	2500	0
562	20241114	113900	479500	2500	2500	2500	2500	0
563	20241114	113800	479500	2500	2500	2500	2500	0
564	20241114	113700	479500	2500	2500	2500	2500	0
565	20241114	113600	479500	2500	2500	2500	2500	0
566	20241114	113500	479500	2500	2500	2500	2500	0
567	20241114	113400	479500	2500	2500	2500	2500	0
568	20241114	113300	479500	2500	2500	2500	2500	0
569	20241114	113200	479500	2500	2500	2500	2500	0
570	20241114	113100	479500	2500	2500	2500	2500	0
571	20241114	113000	479500	2500	2500	2500	2500	0
572	20241114	112900	479500	2500	2500	2500	2500	0
573	20241114	112800	479500	2500	2500	2500	2500	0
574	20241114	112700	479500	2500	2500	2500	2500	0
575	20241114	112600	479500	2500	2500	2500	2500	0
576	20241114	112500	479500	2500	2500	2500	2500	0
577	20241114	112400	479500	2500	2500	2500	2500	0
578	20241114	112300	479500	2500	2500	2500	2500	0
579	20241114	112200	479500	2500	2500	2500	2500	0
580	20241114	112100	479500	2500	2500	2500	2500	0
581	20241114	112000	479500	2500	2500	2500	2500	0
582	20241114	111900	479500	2500	2500	2500	2500	0
583	20241114	111800	479500	2500	2500	2500	2500	0
584	20241114	111700	479500	2500	2500	2500	2500	0
585	20241114	111600	479500	2500	2500	2500	2500	0
586	20241114	111500	479500	2500	2500	2500	2500	0
587	20241114	111400	479500	2500	2500	2500	2500	0
588	20241114	111300	479500	2500	2500	2500	2500	0
589	20241114	111200	479500	2500	2400	2500	2400	101
590	20241114	111100	237000	2400	2400	2400	2400	0
591	20241114	111000	237000	2400	2400	2400	2400	0
592	20241114	110900	237000	2400	2400	2400	2400	0
593	20241114	110800	237000	2400	2400	2400	2400	0
594	20241114	110700	237000	2400	2400	2400	2400	0
595	20241114	110600	237000	2400	2400	2400	2400	0
596	20241114	110500	237000	2400	2400	2400	2400	0
597	20241114	110400	237000	2400	2400	2400	2400	0
598	20241114	110300	237000	2400	2400	2400	2400	0
599	20241114	110200	237000	2400	2400	2400	2400	0
600	20241114	110100	237000	2400	2400	2400	2400	10
601	20241114	110000	213000	2300	2300	2300	2300	0
602	20241114	105900	213000	2300	2300	2300	2300	0
603	20241114	105800	213000	2300	2300	2300	2300	0
604	20241114	105700	213000	2300	2300	2300	2300	0
605	20241114	105600	213000	2300	2300	2300	2300	0
606	20241114	105500	213000	2300	2300	2300	2300	0
607	20241114	105400	213000	2300	2300	2300	2300	0
608	20241114	105300	213000	2300	2300	2300	2300	0
609	20241114	105200	213000	2300	2300	2300	2300	0
610	20241114	105100	213000	2300	2300	2300	2300	0
611	20241114	105000	213000	2300	2300	2300	2300	0
612	20241114	104900	213000	2300	2300	2300	2300	0
613	20241114	104800	213000	2300	2300	2300	2300	0
614	20241114	104700	213000	2300	2400	2400	2300	70
615	20241114	104600	51000	2500	2500	2500	2500	0
616	20241114	104500	51000	2500	2500	2500	2500	0
617	20241114	104400	51000	2500	2500	2500	2500	0
618	20241114	104300	51000	2500	2500	2500	2500	0
619	20241114	104200	51000	2500	2500	2500	2500	0
620	20241114	104100	51000	2500	2500	2500	2500	0
621	20241114	104000	51000	2500	2500	2500	2500	0
622	20241114	103900	51000	2500	2500	2500	2500	0
623	20241114	103800	51000	2500	2500	2500	2500	0
624	20241114	103700	51000	2500	2500	2500	2500	0
625	20241114	103600	51000	2500	2500	2500	2500	0
626	20241114	103500	51000	2500	2500	2500	2500	0
627	20241114	103400	51000	2500	2500	2500	2500	10
628	20241114	103300	26000	2600	2600	2600	2600	0
629	20241114	103200	26000	2600	2600	2600	2600	0
630	20241114	103100	26000	2600	2600	2600	2600	0
631	20241114	103000	26000	2600	2600	2600	2600	0
632	20241114	102900	26000	2600	2600	2600	2600	0
633	20241114	102800	26000	2600	2600	2600	2600	0
634	20241114	102700	26000	2600	2600	2600	2600	0
635	20241114	102600	26000	2600	2600	2600	2600	0
636	20241114	102500	26000	2600	2600	2600	2600	0
637	20241114	102400	26000	2600	2600	2600	2600	0
638	20241114	102300	26000	2600	2600	2600	2600	0
639	20241114	102200	26000	2600	2600	2600	2600	0
640	20241114	102100	26000	2600	2600	2600	2600	0
641	20241114	102000	26000	2600	2600	2600	2600	0
642	20241114	101900	26000	2600	2600	2600	2600	0
643	20241114	101800	26000	2600	2600	2600	2600	0
644	20241114	101700	26000	2600	2600	2600	2600	0
645	20241114	101600	26000	2600	2600	2600	2600	0
646	20241114	101500	26000	2600	2600	2600	2600	0
647	20241114	101400	26000	2600	2600	2600	2600	0
648	20241114	101300	26000	2600	2600	2600	2600	0
649	20241114	101200	26000	2600	2600	2600	2600	9
650	20241114	101100	2600	2600	2600	2600	2600	0
651	20241114	101000	2600	2600	2600	2600	2600	0
652	20241114	100900	2600	2600	2600	2600	2600	0
653	20241114	100800	2600	2600	2600	2600	2600	0
654	20241114	100700	2600	2600	2600	2600	2600	0
655	20241114	100600	2600	2600	2600	2600	2600	0
656	20241114	100500	2600	2600	2600	2600	2600	0
657	20241114	100400	2600	2600	2600	2600	2600	0
658	20241114	100300	2600	2600	2600	2600	2600	0
659	20241114	100200	2600	2600	2600	2600	2600	0
660	20241114	100100	2600	2600	2600	2600	2600	0
661	20241114	100000	2600	2600	2600	2600	2600	1