KissMeData/036530/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	191800	196552700	21850	21850	21850	21850	519
3	20241113	191700	196552700	21850	21850	21850	21850	0
4	20241113	191600	196552700	21850	21850	21850	21850	0
5	20241113	191500	196552700	21850	21850	21850	21850	0
6	20241113	191400	196552700	21850	21850	21850	21850	0
7	20241113	191300	196552700	21850	21850	21850	21850	0
8	20241113	191200	196552700	21850	21850	21850	21850	0
9	20241113	191100	196552700	21850	21850	21850	21850	0
10	20241113	191000	196552700	21850	21850	21850	21850	0
11	20241113	190900	196552700	21850	21850	21850	21850	0
12	20241113	190800	196552700	21850	21850	21850	21850	0
13	20241113	190700	196552700	21850	21850	21850	21850	0
14	20241113	190600	196552700	21850	21850	21850	21850	0
15	20241113	190500	196552700	21850	21850	21850	21850	0
16	20241113	190400	196552700	21850	21850	21850	21850	0
17	20241113	190300	196552700	21850	21850	21850	21850	0
18	20241113	190200	196552700	21850	21850	21850	21850	0
19	20241113	190100	196552700	21850	21850	21850	21850	0
20	20241113	190000	196552700	21850	21850	21850	21850	0
21	20241113	185900	196552700	21850	21850	21850	21850	0
22	20241113	185800	196552700	21850	21850	21850	21850	0
23	20241113	185700	196552700	21850	21850	21850	21850	0
24	20241113	185600	196552700	21850	21850	21850	21850	0
25	20241113	185500	196552700	21850	21850	21850	21850	0
26	20241113	185400	196552700	21850	21850	21850	21850	0
27	20241113	185300	196552700	21850	21850	21850	21850	0
28	20241113	185200	196552700	21850	21850	21850	21850	0
29	20241113	185100	196552700	21850	21850	21850	21850	0
30	20241113	185000	196552700	21850	21850	21850	21850	0
31	20241113	184900	196552700	21850	21850	21850	21850	0
32	20241113	184800	196552700	21850	21850	21850	21850	519
33	20241113	184700	196552700	21850	21850	21850	21850	0
34	20241113	184600	196552700	21850	21850	21850	21850	0
35	20241113	184500	196552700	21850	21850	21850	21850	0
36	20241113	184400	196552700	21850	21850	21850	21850	0
37	20241113	184300	196552700	21850	21850	21850	21850	0
38	20241113	184200	196552700	21850	21850	21850	21850	0
39	20241113	184100	196552700	21850	21850	21850	21850	0
40	20241113	184000	196552700	21850	21850	21850	21850	0
41	20241113	183900	196552700	21850	21850	21850	21850	0
42	20241113	183800	196552700	21850	21850	21850	21850	0
43	20241113	183700	196552700	21850	21850	21850	21850	0
44	20241113	183600	196552700	21850	21850	21850	21850	0
45	20241113	183500	196552700	21850	21850	21850	21850	0
46	20241113	183400	196552700	21850	21850	21850	21850	0
47	20241113	183300	196552700	21850	21850	21850	21850	0
48	20241113	183200	196552700	21850	21850	21850	21850	0
49	20241113	183100	196552700	21850	21850	21850	21850	0
50	20241113	183000	196552700	21850	21850	21850	21850	0
51	20241113	182900	196552700	21850	21850	21850	21850	0
52	20241113	182800	196552700	21850	21850	21850	21850	0
53	20241113	182700	196552700	21850	21850	21850	21850	0
54	20241113	182600	196552700	21850	21850	21850	21850	0
55	20241113	182500	196552700	21850	21850	21850	21850	0
56	20241113	182400	196552700	21850	21850	21850	21850	0
57	20241113	182300	196552700	21850	21850	21850	21850	0
58	20241113	182200	196552700	21850	21850	21850	21850	0
59	20241113	182100	196552700	21850	21850	21850	21850	0
60	20241113	182000	196552700	21850	21850	21850	21850	0
61	20241113	181900	196552700	21850	21850	21850	21850	0
62	20241113	181800	196552700	21850	21850	21850	21850	519
63	20241113	181700	196552700	21850	21850	21850	21850	0
64	20241113	181600	196552700	21850	21850	21850	21850	0
65	20241113	181500	196552700	21850	21850	21850	21850	0
66	20241113	181400	196552700	21850	21850	21850	21850	0
67	20241113	181300	196552700	21850	21850	21850	21850	0
68	20241113	181200	196552700	21850	21850	21850	21850	0
69	20241113	181100	196552700	21850	21850	21850	21850	0
70	20241113	181000	196552700	21850	21850	21850	21850	0
71	20241113	180900	196552700	21850	21850	21850	21850	0
72	20241113	180800	196552700	21850	21850	21850	21850	0
73	20241113	180700	196552700	21850	21850	21850	21850	0
74	20241113	180600	196552700	21850	21850	21850	21850	0
75	20241113	180500	196552700	21850	21850	21850	21850	0
76	20241113	180400	196552700	21850	21850	21850	21850	0
77	20241113	180300	196552700	21850	21850	21850	21850	0
78	20241113	180200	196552700	21850	21850	21850	21850	0
79	20241113	180100	196552700	21850	21850	21850	21850	0
80	20241113	180000	196552700	21850	21850	21850	21850	0
81	20241113	175900	196552700	21850	21850	21850	21850	0
82	20241113	175800	196552700	21850	21850	21850	21850	0
83	20241113	175700	196552700	21850	21850	21850	21850	0
84	20241113	175600	196552700	21850	21850	21850	21850	0
85	20241113	175500	196552700	21850	21850	21850	21850	0
86	20241113	175400	196552700	21850	21850	21850	21850	0
87	20241113	175300	196552700	21850	21850	21850	21850	0
88	20241113	175200	196552700	21850	21850	21850	21850	0
89	20241113	175100	196552700	21850	21850	21850	21850	0
90	20241113	175000	196552700	21850	21850	21850	21850	0
91	20241113	174900	196552700	21850	21850	21850	21850	0
92	20241113	174800	196552700	21850	21850	21850	21850	519
93	20241113	174700	196552700	21850	21850	21850	21850	0
94	20241113	174600	196552700	21850	21850	21850	21850	0
95	20241113	174500	196552700	21850	21850	21850	21850	0
96	20241113	174400	196552700	21850	21850	21850	21850	0
97	20241113	174300	196552700	21850	21850	21850	21850	0
98	20241113	174200	196552700	21850	21850	21850	21850	0
99	20241113	174100	196552700	21850	21850	21850	21850	0
100	20241113	174000	196552700	21850	21850	21850	21850	0
101	20241113	173900	196552700	21850	21850	21850	21850	0
102	20241113	173800	196552700	21850	21850	21850	21850	0
103	20241113	173700	196552700	21850	21850	21850	21850	0
104	20241113	173600	196552700	21850	21850	21850	21850	0
105	20241113	173500	196552700	21850	21850	21850	21850	0
106	20241113	173400	196552700	21850	21850	21850	21850	0
107	20241113	173300	196552700	21850	21850	21850	21850	0
108	20241113	173200	196552700	21850	21850	21850	21850	0
109	20241113	173100	196552700	21850	21850	21850	21850	0
110	20241113	173000	196552700	21850	21850	21850	21850	0
111	20241113	172900	196552700	21850	21850	21850	21850	0
112	20241113	172800	196552700	21850	21850	21850	21850	0
113	20241113	172700	196552700	21850	21850	21850	21850	0
114	20241113	172600	196552700	21850	21850	21850	21850	0
115	20241113	172500	196552700	21850	21850	21850	21850	0
116	20241113	172400	196552700	21850	21850	21850	21850	0
117	20241113	172300	196552700	21850	21850	21850	21850	0
118	20241113	172200	196552700	21850	21850	21850	21850	0
119	20241113	172100	196552700	21850	21850	21850	21850	0
120	20241113	172000	196552700	21850	21850	21850	21850	0
121	20241113	171900	196552700	21850	21850	21850	21850	0
122	20241113	171800	196552700	21850	21850	21850	21850	519
123	20241113	171700	196552700	21850	21850	21850	21850	0
124	20241113	171600	196552700	21850	21850	21850	21850	0
125	20241113	171500	196552700	21850	21850	21850	21850	0
126	20241113	171400	196552700	21850	21850	21850	21850	0
127	20241113	171300	196552700	21850	21850	21850	21850	0
128	20241113	171200	196552700	21850	21850	21850	21850	0
129	20241113	171100	196552700	21850	21850	21850	21850	0
130	20241113	171000	196552700	21850	21850	21850	21850	0
131	20241113	170900	196552700	21850	21850	21850	21850	0
132	20241113	170800	196552700	21850	21850	21850	21850	0
133	20241113	170700	196552700	21850	21850	21850	21850	0
134	20241113	170600	196552700	21850	21850	21850	21850	0
135	20241113	170500	196552700	21850	21850	21850	21850	0
136	20241113	170400	196552700	21850	21850	21850	21850	0
137	20241113	170300	196552700	21850	21850	21850	21850	0
138	20241113	170200	196552700	21850	21850	21850	21850	0
139	20241113	170100	196552700	21850	21850	21850	21850	0
140	20241113	170000	196552700	21850	21850	21850	21850	0
141	20241113	165900	196552700	21850	21850	21850	21850	0
142	20241113	165800	196552700	21850	21850	21850	21850	0
143	20241113	165700	196552700	21850	21850	21850	21850	0
144	20241113	165600	196552700	21850	21850	21850	21850	0
145	20241113	165500	196552700	21850	21850	21850	21850	0
146	20241113	165400	196552700	21850	21850	21850	21850	0
147	20241113	165300	196552700	21850	21850	21850	21850	0
148	20241113	165200	196552700	21850	21850	21850	21850	0
149	20241113	165100	196552700	21850	21850	21850	21850	0
150	20241113	165000	196552700	21850	21850	21850	21850	0
151	20241113	164900	196552700	21850	21850	21850	21850	0
152	20241113	164800	196552700	21850	21850	21850	21850	519
153	20241113	164700	196552700	21850	21850	21850	21850	0
154	20241113	164600	196552700	21850	21850	21850	21850	0
155	20241113	164500	196552700	21850	21850	21850	21850	0
156	20241113	164400	196552700	21850	21850	21850	21850	0
157	20241113	164300	196552700	21850	21850	21850	21850	0
158	20241113	164200	196552700	21850	21850	21850	21850	0
159	20241113	164100	196552700	21850	21850	21850	21850	0
160	20241113	164000	196552700	21850	21850	21850	21850	0
161	20241113	163900	196552700	21850	21850	21850	21850	0
162	20241113	163800	196552700	21850	21850	21850	21850	0
163	20241113	163700	196552700	21850	21850	21850	21850	0
164	20241113	163600	196552700	21850	21850	21850	21850	0
165	20241113	163500	196552700	21850	21850	21850	21850	0
166	20241113	163400	196552700	21850	21850	21850	21850	0
167	20241113	163300	196552700	21850	21850	21850	21850	0
168	20241113	163200	196552700	21850	21850	21850	21850	0
169	20241113	163100	196552700	21850	21850	21850	21850	0
170	20241113	163000	196552700	21850	21850	21850	21850	0
171	20241113	162900	196552700	21850	21850	21850	21850	0
172	20241113	162800	196552700	21850	21850	21850	21850	0
173	20241113	162700	196552700	21850	21850	21850	21850	0
174	20241113	162600	196552700	21850	21850	21850	21850	0
175	20241113	162500	196552700	21850	21850	21850	21850	0
176	20241113	162400	196552700	21850	21850	21850	21850	0
177	20241113	162300	196552700	21850	21850	21850	21850	0
178	20241113	162200	196552700	21850	21850	21850	21850	0
179	20241113	162100	196552700	21850	21850	21850	21850	0
180	20241113	162000	196552700	21850	21850	21850	21850	0
181	20241113	161900	196552700	21850	21850	21850	21850	0
182	20241113	161800	196552700	21850	21850	21850	21850	519
183	20241113	161700	196552700	21850	21850	21850	21850	0
184	20241113	161600	196552700	21850	21850	21850	21850	0
185	20241113	161500	196552700	21850	21850	21850	21850	0
186	20241113	161400	196552700	21850	21850	21850	21850	0
187	20241113	161300	196552700	21850	21850	21850	21850	0
188	20241113	161200	196552700	21850	21850	21850	21850	0
189	20241113	161100	196552700	21850	21850	21850	21850	0
190	20241113	161000	196552700	21850	21850	21850	21850	0
191	20241113	160900	196552700	21850	21850	21850	21850	0
192	20241113	160800	196552700	21850	21850	21850	21850	0
193	20241113	160700	196552700	21850	21850	21850	21850	0
194	20241113	160600	196552700	21850	21850	21850	21850	0
195	20241113	160500	196552700	21850	21850	21850	21850	0
196	20241113	160400	196552700	21850	21850	21850	21850	0
197	20241113	160300	196552700	21850	21850	21850	21850	0
198	20241113	160200	196552700	21850	21850	21850	21850	0
199	20241113	160100	196552700	21850	21850	21850	21850	0
200	20241113	160000	196552700	21850	21850	21850	21850	0
201	20241113	155900	196552700	21850	21850	21850	21850	0
202	20241113	155800	196552700	21850	21850	21850	21850	0
203	20241113	155700	196552700	21850	21850	21850	21850	0
204	20241113	155600	196552700	21850	21850	21850	21850	0
205	20241113	155500	196552700	21850	21850	21850	21850	0
206	20241113	155400	196552700	21850	21850	21850	21850	0
207	20241113	155300	196552700	21850	21850	21850	21850	0
208	20241113	155200	196552700	21850	21850	21850	21850	0
209	20241113	155100	196552700	21850	21850	21850	21850	0
210	20241113	155000	196552700	21850	21850	21850	21850	0
211	20241113	154900	196552700	21850	21850	21850	21850	0
212	20241113	154800	196552700	21850	21850	21850	21850	519
213	20241113	154700	196552700	21850	21850	21850	21850	0
214	20241113	154600	196552700	21850	21850	21850	21850	0
215	20241113	154500	196552700	21850	21850	21850	21850	0
216	20241113	154400	196552700	21850	21850	21850	21850	0
217	20241113	154300	196552700	21850	21850	21850	21850	0
218	20241113	154200	196552700	21850	21850	21850	21850	0
219	20241113	154100	196552700	21850	21850	21850	21850	0
220	20241113	154000	196552700	21850	21850	21850	21850	0
221	20241113	153900	196552700	21850	21850	21850	21850	0
222	20241113	153800	196552700	21850	21850	21850	21850	0
223	20241113	153700	196552700	21850	21850	21850	21850	0
224	20241113	153600	196552700	21850	21850	21850	21850	0
225	20241113	153500	196552700	21850	21850	21850	21850	0
226	20241113	153400	196552700	21850	21850	21850	21850	0
227	20241113	153300	196552700	21850	21850	21850	21850	0
228	20241113	153200	196552700	21850	21850	21850	21850	0
229	20241113	153100	196552700	21850	21850	21850	21850	0
230	20241113	153000	196552700	21850	21850	21850	21850	519
231	20241113	152900	185212550	21850	21850	21850	21850	0
232	20241113	152800	185212550	21850	21850	21850	21850	0
233	20241113	152700	185212550	21850	21850	21850	21850	0
234	20241113	152600	185212550	21850	21850	21850	21850	0
235	20241113	152500	185212550	21850	21850	21850	21850	0
236	20241113	152400	185212550	21850	21850	21850	21850	0
237	20241113	152300	185212550	21850	21850	21850	21850	0
238	20241113	152200	185212550	21850	21850	21850	21850	0
239	20241113	152100	185212550	21850	21850	21850	21850	0
240	20241113	152000	185212550	21850	21850	21850	21850	0
241	20241113	151900	185212550	21850	21850	21900	21850	34
242	20241113	151800	184468500	21850	21950	21950	21850	105
243	20241113	151700	182164250	21850	21850	21850	21850	621
244	20241113	151600	168595400	21850	21900	21900	21850	22
245	20241113	151500	168114600	21850	21850	21850	21850	23
246	20241113	151400	167612050	21850	21900	21900	21850	21
247	20241113	151300	167153150	21850	21900	21900	21850	22
248	20241113	151200	166672400	21900	21900	21900	21900	20
249	20241113	151100	166234400	21900	21900	21900	21850	34
250	20241113	151000	165490800	21850	21900	21900	21850	27
251	20241113	150900	164900550	21900	21850	21900	21850	37
252	20241113	150800	164091300	21850	21850	21850	21850	153
253	20241113	150700	160748250	21850	21850	21850	21850	22
254	20241113	150600	160267550	21850	21850	21850	21850	84
255	20241113	150500	158432150	21900	21950	21950	21900	12
256	20241113	150400	158169150	21900	21850	21900	21850	23
257	20241113	150300	157666450	21850	21850	21850	21850	22
258	20241113	150200	157185750	21850	21850	21850	21850	21
259	20241113	150100	156726900	21850	21900	21900	21850	870
260	20241113	150000	137712400	21850	21850	21850	21850	1321
261	20241113	145900	108848550	21900	21900	21900	21850	50
262	20241113	145800	107754600	21850	21850	21850	21850	21
263	20241113	145700	107295750	21850	21850	21850	21850	20
264	20241113	145600	106858750	21850	21850	21850	21850	21
265	20241113	145500	106399900	21850	21850	21850	21850	21
266	20241113	145400	105941050	21850	21850	21850	21850	20
267	20241113	145300	105504050	21850	21850	21850	21850	41
268	20241113	145200	104608200	21850	21850	21850	21850	21
269	20241113	145100	104149350	21850	21850	21850	21850	21
270	20241113	145000	103690500	21850	21850	21850	21850	20
271	20241113	144900	103253500	21850	21850	21850	21850	22
272	20241113	144800	102772800	21850	21850	21850	21850	21
273	20241113	144700	102313950	21850	21850	21850	21850	20
274	20241113	144600	101876950	21900	21900	21900	21900	21
275	20241113	144500	101417050	21900	21900	21900	21900	4
276	20241113	144400	101329450	21850	21850	21850	21850	20
277	20241113	144300	100892450	21850	21850	21850	21850	20
278	20241113	144200	100455450	21850	21850	21850	21850	82
279	20241113	144100	98663750	21900	21900	21900	21900	20
280	20241113	144000	98225750	21900	21900	21900	21900	20
281	20241113	143900	97787750	21900	21900	21900	21900	29
282	20241113	143800	97152650	21900	21900	21900	21900	20
283	20241113	143700	96714650	21900	21900	21900	21900	20
284	20241113	143600	96276650	21900	21900	21900	21900	20
285	20241113	143500	95838650	21900	21900	21900	21900	30
286	20241113	143400	95181650	21900	21900	21900	21900	20
287	20241113	143300	94743650	21900	21900	21900	21900	164
288	20241113	143200	91152050	21900	21900	21900	21900	21
289	20241113	143100	90692150	21900	21900	21900	21900	20
290	20241113	143000	90254150	21900	21900	21900	21900	1
291	20241113	142900	90232250	21900	21900	21900	21900	0
292	20241113	142800	90232250	21900	21900	21900	21900	0
293	20241113	142700	90232250	21900	21900	21900	21900	10
294	20241113	142600	90013250	21950	21950	21950	21950	8
295	20241113	142500	89837650	22050	22050	22050	22050	0
296	20241113	142400	89837650	22050	22050	22050	22050	0
297	20241113	142300	89837650	22050	22050	22050	22050	0
298	20241113	142200	89837650	22050	22050	22050	22050	1
299	20241113	142100	89815600	21950	21950	21950	21950	0
300	20241113	142000	89815600	21950	22000	22000	21950	278
301	20241113	141900	83705450	22050	22050	22050	22050	0
302	20241113	141800	83705450	22050	22050	22050	22050	0
303	20241113	141700	83705450	22050	22050	22050	22050	0
304	20241113	141600	83705450	22050	22050	22050	22050	0
305	20241113	141500	83705450	22050	22050	22050	22050	45
306	20241113	141400	82713200	21950	21950	21950	21950	0
307	20241113	141300	82713200	21950	21950	21950	21950	0
308	20241113	141200	82713200	21950	21950	21950	21950	0
309	20241113	141100	82713200	21950	21950	21950	21950	0
310	20241113	141000	82713200	21950	21950	21950	21950	0
311	20241113	140900	82713200	21950	21950	21950	21950	0
312	20241113	140800	82713200	21950	21950	21950	21950	0
313	20241113	140700	82713200	21950	21950	21950	21950	0
314	20241113	140600	82713200	21950	21950	21950	21950	0
315	20241113	140500	82713200	21950	21950	21950	21950	0
316	20241113	140400	82713200	21950	21950	21950	21950	11
317	20241113	140300	82471750	22000	22000	22000	22000	0
318	20241113	140200	82471750	22000	22000	22000	22000	0
319	20241113	140100	82471750	22000	22000	22000	22000	0
320	20241113	140000	82471750	22000	22000	22000	22000	0
321	20241113	135900	82471750	22000	22000	22000	22000	0
322	20241113	135800	82471750	22000	22000	22000	22000	0
323	20241113	135700	82471750	22000	22000	22000	22000	0
324	20241113	135600	82471750	22000	22000	22000	22000	0
325	20241113	135500	82471750	22000	22000	22000	22000	0
326	20241113	135400	82471750	22000	22000	22000	22000	0
327	20241113	135300	82471750	22000	22000	22000	22000	51
328	20241113	135200	81349750	22000	22000	22000	22000	0
329	20241113	135100	81349750	22000	22000	22000	22000	46
330	20241113	135000	80337750	22000	22000	22000	22000	0
331	20241113	134900	80337750	22000	22000	22000	22000	0
332	20241113	134800	80337750	22000	22000	22000	22000	33
333	20241113	134700	79611750	22000	22000	22000	22000	1
334	20241113	134600	79589750	22000	22000	22000	22000	297
335	20241113	134500	73055750	22050	22050	22050	22050	0
336	20241113	134400	73055750	22050	22050	22050	22050	96
337	20241113	134300	70938950	22100	22100	22100	22100	0
338	20241113	134200	70938950	22100	22100	22100	22100	0
339	20241113	134100	70938950	22100	22100	22100	22100	7
340	20241113	134000	70784250	22100	22100	22100	22100	0
341	20241113	133900	70784250	22100	22100	22100	22100	102
342	20241113	133800	68530050	22100	22100	22100	22100	0
343	20241113	133700	68530050	22100	22100	22100	22100	10
344	20241113	133600	68309050	22200	22200	22200	22200	0
345	20241113	133500	68309050	22200	22200	22200	22200	0
346	20241113	133400	68309050	22200	22200	22200	22200	0
347	20241113	133300	68309050	22200	22200	22200	22200	0
348	20241113	133200	68309050	22200	22200	22200	22200	0
349	20241113	133100	68309050	22200	22200	22200	22200	0
350	20241113	133000	68309050	22200	22200	22200	22200	0
351	20241113	132900	68309050	22200	22200	22200	22200	0
352	20241113	132800	68309050	22200	22200	22200	22200	0
353	20241113	132700	68309050	22200	22200	22200	22200	0
354	20241113	132600	68309050	22200	22200	22200	22200	0
355	20241113	132500	68309050	22200	22200	22200	22200	0
356	20241113	132400	68309050	22200	22200	22200	22200	0
357	20241113	132300	68309050	22200	22200	22200	22200	0
358	20241113	132200	68309050	22200	22200	22200	22200	0
359	20241113	132100	68309050	22200	22200	22200	22200	0
360	20241113	132000	68309050	22200	22200	22200	22200	0
361	20241113	131900	68309050	22200	22200	22200	22200	0
362	20241113	131800	68309050	22200	22100	22200	22050	186
363	20241113	131700	64191100	22050	22050	22050	22050	0
364	20241113	131600	64191100	22050	22050	22050	22050	2
365	20241113	131500	64147000	22050	22050	22050	22050	0
366	20241113	131400	64147000	22050	22050	22050	22050	0
367	20241113	131300	64147000	22050	22050	22050	22050	0
368	20241113	131200	64147000	22050	22050	22050	22050	0
369	20241113	131100	64147000	22050	22050	22050	22050	0
370	20241113	131000	64147000	22050	22050	22050	22050	0
371	20241113	130900	64147000	22050	22050	22050	22050	0
372	20241113	130800	64147000	22050	22050	22050	22050	0
373	20241113	130700	64147000	22050	22050	22050	22050	100
374	20241113	130600	61942000	22050	22050	22050	22050	0
375	20241113	130500	61942000	22050	22050	22050	22050	0
376	20241113	130400	61942000	22050	22050	22050	22050	0
377	20241113	130300	61942000	22050	22050	22050	22050	0
378	20241113	130200	61942000	22050	22050	22050	22050	0
379	20241113	130100	61942000	22050	22050	22050	22050	0
380	20241113	130000	61942000	22050	22050	22050	22050	0
381	20241113	125900	61942000	22050	22050	22050	22050	0
382	20241113	125800	61942000	22050	22050	22050	22050	0
383	20241113	125700	61942000	22050	22050	22050	22050	2
384	20241113	125600	61897900	22050	22050	22050	22050	0
385	20241113	125500	61897900	22050	22050	22050	22050	13
386	20241113	125400	61611250	22100	22100	22100	22100	0
387	20241113	125300	61611250	22100	22100	22100	22100	0
388	20241113	125200	61611250	22100	22100	22100	22100	0
389	20241113	125100	61611250	22100	22100	22100	22100	0
390	20241113	125000	61611250	22100	22100	22100	22100	250
391	20241113	124900	56086250	22100	22100	22100	22100	0
392	20241113	124800	56086250	22100	22100	22100	22100	0
393	20241113	124700	56086250	22100	22100	22100	22100	0
394	20241113	124600	56086250	22100	22100	22100	22100	0
395	20241113	124500	56086250	22100	22100	22100	22100	0
396	20241113	124400	56086250	22100	22100	22100	22100	0
397	20241113	124300	56086250	22100	22100	22100	22100	0
398	20241113	124200	56086250	22100	22100	22100	22100	0
399	20241113	124100	56086250	22100	22100	22100	22100	0
400	20241113	124000	56086250	22100	22100	22100	22100	0
401	20241113	123900	56086250	22100	22100	22100	22100	0
402	20241113	123800	56086250	22100	22100	22100	22100	0
403	20241113	123700	56086250	22100	22100	22100	22100	0
404	20241113	123600	56086250	22100	22100	22100	22100	0
405	20241113	123500	56086250	22100	22100	22100	22100	0
406	20241113	123400	56086250	22100	22100	22100	22100	0
407	20241113	123300	56086250	22100	22100	22100	22100	0
408	20241113	123200	56086250	22100	22100	22100	22100	0
409	20241113	123100	56086250	22100	22100	22100	22100	0
410	20241113	123000	56086250	22100	22100	22100	22100	0
411	20241113	122900	56086250	22100	22100	22100	22100	0
412	20241113	122800	56086250	22100	22100	22100	22100	0
413	20241113	122700	56086250	22100	22100	22100	22100	0
414	20241113	122600	56086250	22100	22100	22100	22100	0
415	20241113	122500	56086250	22100	22100	22100	22100	0
416	20241113	122400	56086250	22100	22100	22100	22100	0
417	20241113	122300	56086250	22100	22100	22100	22100	0
418	20241113	122200	56086250	22100	22100	22100	22100	0
419	20241113	122100	56086250	22100	22100	22100	22100	12
420	20241113	122000	55821050	22100	22100	22100	22100	0
421	20241113	121900	55821050	22100	22100	22100	22100	0
422	20241113	121800	55821050	22100	22100	22100	22100	0
423	20241113	121700	55821050	22100	22100	22100	22100	0
424	20241113	121600	55821050	22100	22100	22100	22100	0
425	20241113	121500	55821050	22100	22100	22100	22100	0
426	20241113	121400	55821050	22100	22100	22100	22100	3
427	20241113	121300	55754750	22100	22100	22100	22100	1
428	20241113	121200	55732650	22100	22100	22100	22100	0
429	20241113	121100	55732650	22100	22100	22100	22100	0
430	20241113	121000	55732650	22100	22100	22100	22100	0
431	20241113	120900	55732650	22100	22100	22100	22100	0
432	20241113	120800	55732650	22100	22100	22100	22100	0
433	20241113	120700	55732650	22100	22100	22100	22100	0
434	20241113	120600	55732650	22100	22100	22100	22100	0
435	20241113	120500	55732650	22100	22100	22100	22100	0
436	20241113	120400	55732650	22100	22100	22100	22100	0
437	20241113	120300	55732650	22100	22100	22100	22100	0
438	20241113	120200	55732650	22100	22100	22100	22100	0
439	20241113	120100	55732650	22100	22100	22100	22100	0
440	20241113	120000	55732650	22100	22100	22100	22100	0
441	20241113	115900	55732650	22100	22100	22100	22100	0
442	20241113	115800	55732650	22100	22100	22100	22100	0
443	20241113	115700	55732650	22100	22100	22100	22100	0
444	20241113	115600	55732650	22100	22100	22100	22100	0
445	20241113	115500	55732650	22100	22100	22100	22100	0
446	20241113	115400	55732650	22100	22100	22100	22100	0
447	20241113	115300	55732650	22100	22100	22100	22100	0
448	20241113	115200	55732650	22100	22100	22100	22100	0
449	20241113	115100	55732650	22100	22100	22100	22100	11
450	20241113	115000	55489550	22200	22200	22200	22200	0
451	20241113	114900	55489550	22200	22200	22200	22200	0
452	20241113	114800	55489550	22200	22200	22200	22200	0
453	20241113	114700	55489550	22200	22200	22200	22200	0
454	20241113	114600	55489550	22200	22200	22200	22200	0
455	20241113	114500	55489550	22200	22200	22200	22200	0
456	20241113	114400	55489550	22200	22200	22200	22200	0
457	20241113	114300	55489550	22200	22200	22200	22200	0
458	20241113	114200	55489550	22200	22200	22200	22200	0
459	20241113	114100	55489550	22200	22200	22200	22200	0
460	20241113	114000	55489550	22200	22200	22200	22200	0
461	20241113	113900	55489550	22200	22200	22200	22200	0
462	20241113	113800	55489550	22200	22200	22200	22200	0
463	20241113	113700	55489550	22200	22200	22200	22200	0
464	20241113	113600	55489550	22200	22200	22200	22200	0
465	20241113	113500	55489550	22200	22200	22200	22200	0
466	20241113	113400	55489550	22200	22200	22200	22200	0
467	20241113	113300	55489550	22200	22200	22200	22200	0
468	20241113	113200	55489550	22200	22200	22200	22200	0
469	20241113	113100	55489550	22200	22200	22200	22200	0
470	20241113	113000	55489550	22200	22200	22200	22200	0
471	20241113	112900	55489550	22200	22200	22200	22200	0
472	20241113	112800	55489550	22200	22200	22200	22200	0
473	20241113	112700	55489550	22200	22200	22200	22200	0
474	20241113	112600	55489550	22200	22200	22200	22200	0
475	20241113	112500	55489550	22200	22200	22200	22200	0
476	20241113	112400	55489550	22200	22200	22200	22200	8
477	20241113	112300	55311950	22100	22100	22100	22100	12
478	20241113	112200	55046750	22100	22100	22100	22100	5
479	20241113	112100	54936250	22100	22100	22100	22100	5
480	20241113	112000	54825750	22200	22200	22200	22200	1
481	20241113	111900	54803550	22200	22200	22200	22200	0
482	20241113	111800	54803550	22200	22200	22200	22200	0
483	20241113	111700	54803550	22200	22200	22200	22200	0
484	20241113	111600	54803550	22200	22200	22200	22200	2
485	20241113	111500	54759150	22200	22200	22200	22200	0
486	20241113	111400	54759150	22200	22200	22200	22200	0
487	20241113	111300	54759150	22200	22200	22200	22200	0
488	20241113	111200	54759150	22200	22200	22200	22200	1
489	20241113	111100	54736950	22200	22200	22200	22200	27
490	20241113	111000	54137550	22050	22050	22050	22050	0
491	20241113	110900	54137550	22050	22050	22050	22050	0
492	20241113	110800	54137550	22050	22050	22050	22050	0
493	20241113	110700	54137550	22050	22050	22050	22050	0
494	20241113	110600	54137550	22050	22050	22050	22050	0
495	20241113	110500	54137550	22050	22050	22050	22050	0
496	20241113	110400	54137550	22050	22050	22050	22050	0
497	20241113	110300	54137550	22050	22050	22050	22050	0
498	20241113	110200	54137550	22050	22050	22050	22050	0
499	20241113	110100	54137550	22050	22050	22050	22050	0
500	20241113	110000	54137550	22050	22050	22050	22050	0
501	20241113	105900	54137550	22050	22050	22050	22050	0
502	20241113	105800	54137550	22050	22050	22050	22050	0
503	20241113	105700	54137550	22050	22050	22050	22050	0
504	20241113	105600	54137550	22050	22050	22050	22050	0
505	20241113	105500	54137550	22050	22050	22050	22050	0
506	20241113	105400	54137550	22050	22050	22050	22050	0
507	20241113	105300	54137550	22050	22050	22050	22050	0
508	20241113	105200	54137550	22050	22050	22050	22050	0
509	20241113	105100	54137550	22050	22050	22050	22050	0
510	20241113	105000	54137550	22050	22050	22050	22050	0
511	20241113	104900	54137550	22050	22050	22050	22050	0
512	20241113	104800	54137550	22050	22050	22050	22050	0
513	20241113	104700	54137550	22050	22050	22050	22050	0
514	20241113	104600	54137550	22050	22050	22050	22050	0
515	20241113	104500	54137550	22050	22050	22050	22050	0
516	20241113	104400	54137550	22050	22150	22150	22050	237
517	20241113	104300	48889200	22150	22150	22150	22150	0
518	20241113	104200	48889200	22150	22150	22150	22150	0
519	20241113	104100	48889200	22150	22150	22150	22150	0
520	20241113	104000	48889200	22150	22150	22150	22150	1
521	20241113	103900	48867050	22000	22000	22000	22000	0
522	20241113	103800	48867050	22000	22000	22000	22000	0
523	20241113	103700	48867050	22000	22000	22000	22000	0
524	20241113	103600	48867050	22000	22000	22000	22000	0
525	20241113	103500	48867050	22000	22000	22000	22000	0
526	20241113	103400	48867050	22000	22050	22050	22000	90
527	20241113	103300	46885950	22050	22050	22050	22050	2
528	20241113	103200	46841850	22050	22050	22050	22050	6
529	20241113	103100	46709550	22050	22050	22050	22050	0
530	20241113	103000	46709550	22050	22050	22050	22050	0
531	20241113	102900	46709550	22050	22050	22050	22050	121
532	20241113	102800	44041500	22100	22100	22100	22100	0
533	20241113	102700	44041500	22100	22100	22100	22100	0
534	20241113	102600	44041500	22100	22100	22100	22100	0
535	20241113	102500	44041500	22100	22100	22100	22100	8
536	20241113	102400	43864700	22100	22200	22200	22100	369
537	20241113	102300	35705700	22250	22250	22250	22250	0
538	20241113	102200	35705700	22250	22250	22250	22250	0
539	20241113	102100	35705700	22250	22250	22250	22250	0
540	20241113	102000	35705700	22250	22250	22250	22250	0
541	20241113	101900	35705700	22250	22250	22250	22250	0
542	20241113	101800	35705700	22250	22250	22250	22250	3
543	20241113	101700	35638950	22300	22300	22300	22300	0
544	20241113	101600	35638950	22300	22300	22300	22300	1
545	20241113	101500	35616650	22300	22300	22300	22300	0
546	20241113	101400	35616650	22300	22300	22300	22300	0
547	20241113	101300	35616650	22300	22300	22300	22300	0
548	20241113	101200	35616650	22300	22300	22300	22300	0
549	20241113	101100	35616650	22300	22300	22300	22300	0
550	20241113	101000	35616650	22300	22300	22300	22300	0
551	20241113	100900	35616650	22300	22300	22300	22300	0
552	20241113	100800	35616650	22300	22300	22300	22300	0
553	20241113	100700	35616650	22300	22300	22300	22300	0
554	20241113	100600	35616650	22300	22300	22300	22300	0
555	20241113	100500	35616650	22300	22300	22300	22300	1
556	20241113	100400	35594350	22200	22200	22200	22200	0
557	20241113	100300	35594350	22200	22200	22200	22200	0
558	20241113	100200	35594350	22200	22200	22200	22200	0
559	20241113	100100	35594350	22200	22200	22200	22200	0
560	20241113	100000	35594350	22200	22200	22200	22200	0
561	20241113	095900	35594350	22200	22200	22200	22200	0
562	20241113	095800	35594350	22200	22200	22200	22200	0
563	20241113	095700	35594350	22200	22200	22200	22200	0
564	20241113	095600	35594350	22200	22200	22200	22200	0
565	20241113	095500	35594350	22200	22200	22200	22200	6
566	20241113	095400	35461150	22200	22200	22200	22200	23
567	20241113	095300	34950550	22200	22200	22200	22200	0
568	20241113	095200	34950550	22200	22200	22200	22200	0
569	20241113	095100	34950550	22200	22200	22200	22200	51
570	20241113	095000	33818350	22200	22200	22200	22200	0
571	20241113	094900	33818350	22200	22200	22200	22200	0
572	20241113	094800	33818350	22200	22200	22200	22200	2
573	20241113	094700	33773950	22200	22200	22200	22200	0
574	20241113	094600	33773950	22200	22200	22200	22200	0
575	20241113	094500	33773950	22200	22200	22200	22200	0
576	20241113	094400	33773950	22200	22200	22200	22200	0
577	20241113	094300	33773950	22200	22200	22200	22200	0
578	20241113	094200	33773950	22200	22200	22200	22200	0
579	20241113	094100	33773950	22200	22200	22200	22200	0
580	20241113	094000	33773950	22200	22200	22200	22200	1
581	20241113	093900	33751750	22050	22050	22050	22050	49
582	20241113	093800	32671300	22000	22000	22000	22000	0
583	20241113	093700	32671300	22000	22000	22000	22000	0
584	20241113	093600	32671300	22000	22000	22000	22000	5
585	20241113	093500	32561300	22000	21950	22000	21950	4
586	20241113	093400	32473350	21950	21950	21950	21950	3
587	20241113	093300	32407500	22000	22000	22000	22000	122
588	20241113	093200	29723500	22000	22000	22000	22000	1
589	20241113	093100	29701500	22000	21950	22000	21950	2
590	20241113	093000	29657550	21950	22000	22000	21950	272
591	20241113	092900	23673750	22000	22050	22050	22000	323
592	20241113	092800	16555900	22150	22150	22150	22150	0
593	20241113	092700	16555900	22150	22150	22150	22150	0
594	20241113	092600	16555900	22150	22150	22150	22150	3
595	20241113	092500	16489450	22100	22100	22100	22100	1
596	20241113	092400	16467350	22050	22050	22050	22050	0
597	20241113	092300	16467350	22050	22100	22100	22050	208
598	20241113	092200	11876100	22100	22100	22100	22100	7
599	20241113	092100	11721400	22250	22250	22250	22250	0
600	20241113	092000	11721400	22250	22250	22250	22250	0
601	20241113	091900	11721400	22250	22250	22250	22250	0
602	20241113	091800	11721400	22250	22250	22250	22250	0
603	20241113	091700	11721400	22250	22200	22250	22100	319
604	20241113	091600	4655200	22150	22150	22150	22150	0
605	20241113	091500	4655200	22150	22150	22150	22150	0
606	20241113	091400	4655200	22150	22150	22150	22150	0
607	20241113	091300	4655200	22150	22150	22150	22150	0
608	20241113	091200	4655200	22150	22150	22150	22150	112
609	20241113	091100	2174400	22150	22150	22200	22150	24
610	20241113	091000	1642200	22200	22200	22200	22200	10
611	20241113	090900	1420200	22250	22250	22250	22250	0
612	20241113	090800	1420200	22250	22250	22250	22250	1
613	20241113	090700	1397950	22250	22250	22250	22250	8
614	20241113	090600	1219950	22250	22250	22250	22250	5
615	20241113	090500	1108700	22150	22150	22150	22150	0
616	20241113	090400	1108700	22150	22200	22200	22150	33
617	20241113	090300	377500	22150	22200	22200	22150	2
618	20241113	090200	333150	22200	22200	22200	22200	0
619	20241113	090100	333150	22200	22200	22200	22200	0
620	20241113	090000	333150	22200	22200	22200	22200	12