KissMeData/007540/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	184900	37537800	42400	42400	42400	42400	10
3	20241120	184800	37537800	42400	42400	42400	42400	0
4	20241120	184700	37537800	42400	42400	42400	42400	0
5	20241120	184600	37537800	42400	42400	42400	42400	0
6	20241120	184500	37537800	42400	42400	42400	42400	0
7	20241120	184400	37537800	42400	42400	42400	42400	0
8	20241120	184300	37537800	42400	42400	42400	42400	0
9	20241120	184200	37537800	42400	42400	42400	42400	0
10	20241120	184100	37537800	42400	42400	42400	42400	0
11	20241120	184000	37537800	42400	42400	42400	42400	0
12	20241120	183900	37537800	42400	42400	42400	42400	0
13	20241120	183800	37537800	42400	42400	42400	42400	0
14	20241120	183700	37537800	42400	42400	42400	42400	0
15	20241120	183600	37537800	42400	42400	42400	42400	0
16	20241120	183500	37537800	42400	42400	42400	42400	0
17	20241120	183400	37537800	42400	42400	42400	42400	0
18	20241120	183300	37537800	42400	42400	42400	42400	0
19	20241120	183200	37537800	42400	42400	42400	42400	0
20	20241120	183100	37537800	42400	42400	42400	42400	0
21	20241120	183000	37537800	42400	42400	42400	42400	0
22	20241120	182900	37537800	42400	42400	42400	42400	0
23	20241120	182800	37537800	42400	42400	42400	42400	0
24	20241120	182700	37537800	42400	42400	42400	42400	0
25	20241120	182600	37537800	42400	42400	42400	42400	0
26	20241120	182500	37537800	42400	42400	42400	42400	0
27	20241120	182400	37537800	42400	42400	42400	42400	0
28	20241120	182300	37537800	42400	42400	42400	42400	0
29	20241120	182200	37537800	42400	42400	42400	42400	0
30	20241120	182100	37537800	42400	42400	42400	42400	0
31	20241120	182000	37537800	42400	42400	42400	42400	0
32	20241120	181900	37537800	42400	42400	42400	42400	10
33	20241120	181800	37537800	42400	42400	42400	42400	0
34	20241120	181700	37537800	42400	42400	42400	42400	0
35	20241120	181600	37537800	42400	42400	42400	42400	0
36	20241120	181500	37537800	42400	42400	42400	42400	0
37	20241120	181400	37537800	42400	42400	42400	42400	0
38	20241120	181300	37537800	42400	42400	42400	42400	0
39	20241120	181200	37537800	42400	42400	42400	42400	0
40	20241120	181100	37537800	42400	42400	42400	42400	0
41	20241120	181000	37537800	42400	42400	42400	42400	0
42	20241120	180900	37537800	42400	42400	42400	42400	0
43	20241120	180800	37537800	42400	42400	42400	42400	0
44	20241120	180700	37537800	42400	42400	42400	42400	0
45	20241120	180600	37537800	42400	42400	42400	42400	0
46	20241120	180500	37537800	42400	42400	42400	42400	0
47	20241120	180400	37537800	42400	42400	42400	42400	0
48	20241120	180300	37537800	42400	42400	42400	42400	0
49	20241120	180200	37537800	42400	42400	42400	42400	0
50	20241120	180100	37537800	42400	42400	42400	42400	0
51	20241120	180000	37537800	42400	42400	42400	42400	0
52	20241120	175900	37537800	42400	42400	42400	42400	0
53	20241120	175800	37537800	42400	42400	42400	42400	0
54	20241120	175700	37537800	42400	42400	42400	42400	0
55	20241120	175600	37537800	42400	42400	42400	42400	0
56	20241120	175500	37537800	42400	42400	42400	42400	0
57	20241120	175400	37537800	42400	42400	42400	42400	0
58	20241120	175300	37537800	42400	42400	42400	42400	0
59	20241120	175200	37537800	42400	42400	42400	42400	0
60	20241120	175100	37537800	42400	42400	42400	42400	0
61	20241120	175000	37537800	42400	42400	42400	42400	0
62	20241120	174900	37537800	42400	42400	42400	42400	10
63	20241120	174800	37537800	42400	42400	42400	42400	0
64	20241120	174700	37537800	42400	42400	42400	42400	0
65	20241120	174600	37537800	42400	42400	42400	42400	0
66	20241120	174500	37537800	42400	42400	42400	42400	0
67	20241120	174400	37537800	42400	42400	42400	42400	0
68	20241120	174300	37537800	42400	42400	42400	42400	0
69	20241120	174200	37537800	42400	42400	42400	42400	0
70	20241120	174100	37537800	42400	42400	42400	42400	0
71	20241120	174000	37537800	42400	42400	42400	42400	0
72	20241120	173900	37537800	42400	42400	42400	42400	0
73	20241120	173800	37537800	42400	42400	42400	42400	0
74	20241120	173700	37537800	42400	42400	42400	42400	0
75	20241120	173600	37537800	42400	42400	42400	42400	0
76	20241120	173500	37537800	42400	42400	42400	42400	0
77	20241120	173400	37537800	42400	42400	42400	42400	0
78	20241120	173300	37537800	42400	42400	42400	42400	0
79	20241120	173200	37537800	42400	42400	42400	42400	0
80	20241120	173100	37537800	42400	42400	42400	42400	0
81	20241120	173000	37537800	42400	42400	42400	42400	0
82	20241120	172900	37537800	42400	42400	42400	42400	0
83	20241120	172800	37537800	42400	42400	42400	42400	0
84	20241120	172700	37537800	42400	42400	42400	42400	0
85	20241120	172600	37537800	42400	42400	42400	42400	0
86	20241120	172500	37537800	42400	42400	42400	42400	0
87	20241120	172400	37537800	42400	42400	42400	42400	0
88	20241120	172300	37537800	42400	42400	42400	42400	0
89	20241120	172200	37537800	42400	42400	42400	42400	0
90	20241120	172100	37537800	42400	42400	42400	42400	0
91	20241120	172000	37537800	42400	42400	42400	42400	0
92	20241120	171900	37537800	42400	42400	42400	42400	10
93	20241120	171800	37537800	42400	42400	42400	42400	0
94	20241120	171700	37537800	42400	42400	42400	42400	0
95	20241120	171600	37537800	42400	42400	42400	42400	0
96	20241120	171500	37537800	42400	42400	42400	42400	0
97	20241120	171400	37537800	42400	42400	42400	42400	0
98	20241120	171300	37537800	42400	42400	42400	42400	0
99	20241120	171200	37537800	42400	42400	42400	42400	0
100	20241120	171100	37537800	42400	42400	42400	42400	0
101	20241120	171000	37537800	42400	42400	42400	42400	0
102	20241120	170900	37537800	42400	42400	42400	42400	0
103	20241120	170800	37537800	42400	42400	42400	42400	0
104	20241120	170700	37537800	42400	42400	42400	42400	0
105	20241120	170600	37537800	42400	42400	42400	42400	0
106	20241120	170500	37537800	42400	42400	42400	42400	0
107	20241120	170400	37537800	42400	42400	42400	42400	0
108	20241120	170300	37537800	42400	42400	42400	42400	0
109	20241120	170200	37537800	42400	42400	42400	42400	0
110	20241120	170100	37537800	42400	42400	42400	42400	0
111	20241120	170000	37537800	42400	42400	42400	42400	0
112	20241120	165900	37537800	42400	42400	42400	42400	0
113	20241120	165800	37537800	42400	42400	42400	42400	0
114	20241120	165700	37537800	42400	42400	42400	42400	0
115	20241120	165600	37537800	42400	42400	42400	42400	0
116	20241120	165500	37537800	42400	42400	42400	42400	0
117	20241120	165400	37537800	42400	42400	42400	42400	0
118	20241120	165300	37537800	42400	42400	42400	42400	0
119	20241120	165200	37537800	42400	42400	42400	42400	0
120	20241120	165100	37537800	42400	42400	42400	42400	0
121	20241120	165000	37537800	42400	42400	42400	42400	0
122	20241120	164900	37537800	42400	42400	42400	42400	10
123	20241120	164800	37537800	42400	42400	42400	42400	0
124	20241120	164700	37537800	42400	42400	42400	42400	0
125	20241120	164600	37537800	42400	42400	42400	42400	0
126	20241120	164500	37537800	42400	42400	42400	42400	0
127	20241120	164400	37537800	42400	42400	42400	42400	0
128	20241120	164300	37537800	42400	42400	42400	42400	0
129	20241120	164200	37537800	42400	42400	42400	42400	0
130	20241120	164100	37537800	42400	42400	42400	42400	0
131	20241120	164000	37537800	42400	42400	42400	42400	0
132	20241120	163900	37537800	42400	42400	42400	42400	0
133	20241120	163800	37537800	42400	42400	42400	42400	0
134	20241120	163700	37537800	42400	42400	42400	42400	0
135	20241120	163600	37537800	42400	42400	42400	42400	0
136	20241120	163500	37537800	42400	42400	42400	42400	0
137	20241120	163400	37537800	42400	42400	42400	42400	0
138	20241120	163300	37537800	42400	42400	42400	42400	0
139	20241120	163200	37537800	42400	42400	42400	42400	0
140	20241120	163100	37537800	42400	42400	42400	42400	0
141	20241120	163000	37537800	42400	42400	42400	42400	0
142	20241120	162900	37537800	42400	42400	42400	42400	0
143	20241120	162800	37537800	42400	42400	42400	42400	0
144	20241120	162700	37537800	42400	42400	42400	42400	0
145	20241120	162600	37537800	42400	42400	42400	42400	0
146	20241120	162500	37537800	42400	42400	42400	42400	0
147	20241120	162400	37537800	42400	42400	42400	42400	0
148	20241120	162300	37537800	42400	42400	42400	42400	0
149	20241120	162200	37537800	42400	42400	42400	42400	0
150	20241120	162100	37537800	42400	42400	42400	42400	0
151	20241120	162000	37537800	42400	42400	42400	42400	0
152	20241120	161900	37537800	42400	42400	42400	42400	10
153	20241120	161800	37537800	42400	42400	42400	42400	0
154	20241120	161700	37537800	42400	42400	42400	42400	0
155	20241120	161600	37537800	42400	42400	42400	42400	0
156	20241120	161500	37537800	42400	42400	42400	42400	0
157	20241120	161400	37537800	42400	42400	42400	42400	0
158	20241120	161300	37537800	42400	42400	42400	42400	0
159	20241120	161200	37537800	42400	42400	42400	42400	0
160	20241120	161100	37537800	42400	42400	42400	42400	0
161	20241120	161000	37537800	42400	42400	42400	42400	0
162	20241120	160900	37537800	42400	42400	42400	42400	0
163	20241120	160800	37537800	42400	42400	42400	42400	0
164	20241120	160700	37537800	42400	42400	42400	42400	0
165	20241120	160600	37537800	42400	42400	42400	42400	0
166	20241120	160500	37537800	42400	42400	42400	42400	0
167	20241120	160400	37537800	42400	42400	42400	42400	0
168	20241120	160300	37537800	42400	42400	42400	42400	0
169	20241120	160200	37537800	42400	42400	42400	42400	0
170	20241120	160100	37537800	42400	42400	42400	42400	0
171	20241120	160000	37537800	42400	42400	42400	42400	0
172	20241120	155900	37537800	42400	42400	42400	42400	0
173	20241120	155800	37537800	42400	42400	42400	42400	0
174	20241120	155700	37537800	42400	42400	42400	42400	0
175	20241120	155600	37537800	42400	42400	42400	42400	0
176	20241120	155500	37537800	42400	42400	42400	42400	0
177	20241120	155400	37537800	42400	42400	42400	42400	0
178	20241120	155300	37537800	42400	42400	42400	42400	0
179	20241120	155200	37537800	42400	42400	42400	42400	0
180	20241120	155100	37537800	42400	42400	42400	42400	0
181	20241120	155000	37537800	42400	42400	42400	42400	0
182	20241120	154900	37537800	42400	42400	42400	42400	10
183	20241120	154800	37537800	42400	42400	42400	42400	0
184	20241120	154700	37537800	42400	42400	42400	42400	0
185	20241120	154600	37537800	42400	42400	42400	42400	0
186	20241120	154500	37537800	42400	42400	42400	42400	0
187	20241120	154400	37537800	42400	42400	42400	42400	0
188	20241120	154300	37537800	42400	42400	42400	42400	0
189	20241120	154200	37537800	42400	42400	42400	42400	0
190	20241120	154100	37537800	42400	42400	42400	42400	0
191	20241120	154000	37537800	42400	42400	42400	42400	0
192	20241120	153900	37537800	42400	42400	42400	42400	0
193	20241120	153800	37537800	42400	42400	42400	42400	0
194	20241120	153700	37537800	42400	42400	42400	42400	0
195	20241120	153600	37537800	42400	42400	42400	42400	0
196	20241120	153500	37537800	42400	42400	42400	42400	0
197	20241120	153400	37537800	42400	42400	42400	42400	0
198	20241120	153300	37537800	42400	42400	42400	42400	0
199	20241120	153200	37537800	42400	42400	42400	42400	0
200	20241120	153100	37537800	42400	42400	42400	42400	0
201	20241120	153000	37537800	42400	42400	42400	42400	10
202	20241120	152900	37113800	42350	42350	42350	42350	0
203	20241120	152800	37113800	42350	42350	42350	42350	0
204	20241120	152700	37113800	42350	42350	42350	42350	0
205	20241120	152600	37113800	42350	42350	42350	42350	0
206	20241120	152500	37113800	42350	42350	42350	42350	0
207	20241120	152400	37113800	42350	42350	42350	42350	0
208	20241120	152300	37113800	42350	42350	42350	42350	0
209	20241120	152200	37113800	42350	42350	42350	42350	0
210	20241120	152100	37113800	42350	42350	42350	42350	0
211	20241120	152000	37113800	42350	42350	42350	42350	0
212	20241120	151900	37113800	42350	42400	42550	42350	29
213	20241120	151800	35884400	42400	42400	42400	42400	3
214	20241120	151700	35757200	42400	42400	42400	42400	0
215	20241120	151600	35757200	42400	42400	42400	42400	3
216	20241120	151500	35630000	42450	42450	42450	42450	2
217	20241120	151400	35545100	42500	42500	42500	42500	0
218	20241120	151300	35545100	42500	42500	42500	42500	0
219	20241120	151200	35545100	42500	42500	42500	42500	0
220	20241120	151100	35545100	42500	42500	42500	42500	0
221	20241120	151000	35545100	42500	42500	42500	42500	0
222	20241120	150900	35545100	42500	42500	42500	42500	0
223	20241120	150800	35545100	42500	42500	42500	42500	0
224	20241120	150700	35545100	42500	42500	42500	42500	0
225	20241120	150600	35545100	42500	42500	42500	42500	0
226	20241120	150500	35545100	42500	42500	42500	42500	0
227	20241120	150400	35545100	42500	42500	42500	42500	0
228	20241120	150300	35545100	42500	42500	42500	42500	0
229	20241120	150200	35545100	42500	42500	42500	42500	0
230	20241120	150100	35545100	42500	42500	42500	42500	0
231	20241120	150000	35545100	42500	42500	42500	42500	0
232	20241120	145900	35545100	42500	42500	42500	42500	0
233	20241120	145800	35545100	42500	42500	42500	42500	0
234	20241120	145700	35545100	42500	42500	42500	42500	0
235	20241120	145600	35545100	42500	42500	42500	42500	0
236	20241120	145500	35545100	42500	42500	42500	42500	5
237	20241120	145400	35332600	42600	42600	42600	42600	0
238	20241120	145300	35332600	42600	42600	42600	42600	0
239	20241120	145200	35332600	42600	42600	42600	42600	0
240	20241120	145100	35332600	42600	42600	42600	42600	0
241	20241120	145000	35332600	42600	42600	42600	42600	0
242	20241120	144900	35332600	42600	42600	42600	42600	1
243	20241120	144800	35290000	42650	42650	42650	42650	0
244	20241120	144700	35290000	42650	42650	42650	42650	0
245	20241120	144600	35290000	42650	42650	42650	42650	0
246	20241120	144500	35290000	42650	42650	42650	42650	0
247	20241120	144400	35290000	42650	42650	42650	42650	0
248	20241120	144300	35290000	42650	42650	42650	42650	0
249	20241120	144200	35290000	42650	42650	42650	42650	0
250	20241120	144100	35290000	42650	42650	42650	42650	0
251	20241120	144000	35290000	42650	42650	42650	42650	0
252	20241120	143900	35290000	42650	42650	42650	42650	0
253	20241120	143800	35290000	42650	42650	42650	42650	0
254	20241120	143700	35290000	42650	42650	42650	42650	0
255	20241120	143600	35290000	42650	42650	42650	42650	0
256	20241120	143500	35290000	42650	42650	42650	42650	0
257	20241120	143400	35290000	42650	42650	42650	42650	0
258	20241120	143300	35290000	42650	42400	42650	42350	21
259	20241120	143200	34399650	42400	42400	42400	42400	0
260	20241120	143100	34399650	42400	42400	42400	42400	0
261	20241120	143000	34399650	42400	42400	42400	42400	0
262	20241120	142900	34399650	42400	42400	42400	42400	0
263	20241120	142800	34399650	42400	42400	42400	42400	0
264	20241120	142700	34399650	42400	42400	42400	42400	0
265	20241120	142600	34399650	42400	42400	42400	42400	0
266	20241120	142500	34399650	42400	42400	42400	42400	0
267	20241120	142400	34399650	42400	42400	42400	42400	0
268	20241120	142300	34399650	42400	42400	42400	42400	0
269	20241120	142200	34399650	42400	42400	42400	42400	0
270	20241120	142100	34399650	42400	42400	42400	42400	0
271	20241120	142000	34399650	42400	42400	42400	42400	0
272	20241120	141900	34399650	42400	42400	42400	42400	0
273	20241120	141800	34399650	42400	42400	42400	42400	0
274	20241120	141700	34399650	42400	42400	42400	42400	0
275	20241120	141600	34399650	42400	42400	42400	42400	0
276	20241120	141500	34399650	42400	42400	42400	42400	0
277	20241120	141400	34399650	42400	42400	42400	42400	0
278	20241120	141300	34399650	42400	42400	42400	42400	0
279	20241120	141200	34399650	42400	42400	42400	42400	0
280	20241120	141100	34399650	42400	42400	42400	42400	0
281	20241120	141000	34399650	42400	42400	42400	42400	0
282	20241120	140900	34399650	42400	42400	42400	42400	0
283	20241120	140800	34399650	42400	42400	42400	42400	0
284	20241120	140700	34399650	42400	42400	42400	42400	0
285	20241120	140600	34399650	42400	42400	42400	42400	0
286	20241120	140500	34399650	42400	42400	42400	42400	0
287	20241120	140400	34399650	42400	42400	42400	42400	0
288	20241120	140300	34399650	42400	42400	42400	42400	0
289	20241120	140200	34399650	42400	42400	42400	42400	0
290	20241120	140100	34399650	42400	42400	42400	42400	0
291	20241120	140000	34399650	42400	42400	42400	42400	0
292	20241120	135900	34399650	42400	42400	42400	42400	0
293	20241120	135800	34399650	42400	42400	42400	42400	0
294	20241120	135700	34399650	42400	42400	42400	42400	0
295	20241120	135600	34399650	42400	42400	42400	42400	0
296	20241120	135500	34399650	42400	42400	42400	42400	0
297	20241120	135400	34399650	42400	42400	42400	42400	0
298	20241120	135300	34399650	42400	42400	42400	42400	0
299	20241120	135200	34399650	42400	42400	42400	42400	0
300	20241120	135100	34399650	42400	42400	42400	42400	0
301	20241120	135000	34399650	42400	42400	42400	42400	0
302	20241120	134900	34399650	42400	42400	42400	42400	0
303	20241120	134800	34399650	42400	42500	42500	42400	5
304	20241120	134700	34187500	42650	42650	42650	42650	0
305	20241120	134600	34187500	42650	42650	42650	42650	0
306	20241120	134500	34187500	42650	42650	42650	42650	0
307	20241120	134400	34187500	42650	42650	42650	42650	0
308	20241120	134300	34187500	42650	42650	42650	42650	0
309	20241120	134200	34187500	42650	42650	42650	42650	0
310	20241120	134100	34187500	42650	42650	42650	42650	0
311	20241120	134000	34187500	42650	42650	42650	42650	0
312	20241120	133900	34187500	42650	42650	42650	42650	1
313	20241120	133800	34144850	42400	42400	42400	42400	0
314	20241120	133700	34144850	42400	42400	42400	42400	0
315	20241120	133600	34144850	42400	42400	42400	42400	0
316	20241120	133500	34144850	42400	42400	42400	42400	0
317	20241120	133400	34144850	42400	42400	42400	42400	0
318	20241120	133300	34144850	42400	42400	42400	42400	0
319	20241120	133200	34144850	42400	42400	42400	42400	0
320	20241120	133100	34144850	42400	42400	42400	42400	0
321	20241120	133000	34144850	42400	42400	42400	42400	0
322	20241120	132900	34144850	42400	42400	42400	42400	0
323	20241120	132800	34144850	42400	42400	42400	42400	0
324	20241120	132700	34144850	42400	42400	42400	42400	0
325	20241120	132600	34144850	42400	42400	42400	42400	0
326	20241120	132500	34144850	42400	42400	42400	42400	0
327	20241120	132400	34144850	42400	42400	42400	42400	0
328	20241120	132300	34144850	42400	42400	42400	42400	0
329	20241120	132200	34144850	42400	42400	42400	42400	0
330	20241120	132100	34144850	42400	42400	42400	42400	0
331	20241120	132000	34144850	42400	42400	42400	42400	0
332	20241120	131900	34144850	42400	42400	42400	42400	0
333	20241120	131800	34144850	42400	42400	42400	42400	0
334	20241120	131700	34144850	42400	42400	42400	42400	0
335	20241120	131600	34144850	42400	42400	42400	42400	0
336	20241120	131500	34144850	42400	42400	42400	42400	0
337	20241120	131400	34144850	42400	42400	42400	42400	0
338	20241120	131300	34144850	42400	42400	42400	42400	0
339	20241120	131200	34144850	42400	42400	42400	42400	50
340	20241120	131100	32024850	42450	42450	42450	42450	1
341	20241120	131000	31982400	42550	42550	42550	42550	0
342	20241120	130900	31982400	42550	42550	42550	42550	0
343	20241120	130800	31982400	42550	42550	42550	42550	1
344	20241120	130700	31939850	42400	42400	42400	42400	0
345	20241120	130600	31939850	42400	42400	42400	42400	0
346	20241120	130500	31939850	42400	42400	42400	42400	0
347	20241120	130400	31939850	42400	42400	42400	42400	0
348	20241120	130300	31939850	42400	42400	42400	42400	0
349	20241120	130200	31939850	42400	42400	42400	42400	0
350	20241120	130100	31939850	42400	42400	42400	42400	0
351	20241120	130000	31939850	42400	42400	42400	42400	0
352	20241120	125900	31939850	42400	42400	42400	42400	0
353	20241120	125800	31939850	42400	42400	42400	42400	9
354	20241120	125700	31558250	42400	42550	42550	42400	24
355	20241120	125600	30540050	42500	42500	42500	42500	3
356	20241120	125500	30412550	42550	42550	42550	42550	0
357	20241120	125400	30412550	42550	42550	42550	42550	0
358	20241120	125300	30412550	42550	42550	42550	42550	0
359	20241120	125200	30412550	42550	42550	42550	42550	0
360	20241120	125100	30412550	42550	42550	42550	42550	0
361	20241120	125000	30412550	42550	42550	42550	42550	0
362	20241120	124900	30412550	42550	42550	42550	42550	0
363	20241120	124800	30412550	42550	42550	42550	42550	0
364	20241120	124700	30412550	42550	42550	42550	42550	1
365	20241120	124600	30370000	42550	42550	42550	42550	1
366	20241120	124500	30327450	42500	42500	42500	42500	0
367	20241120	124400	30327450	42500	42500	42500	42500	0
368	20241120	124300	30327450	42500	42500	42500	42500	0
369	20241120	124200	30327450	42500	42500	42500	42500	0
370	20241120	124100	30327450	42500	42500	42500	42500	0
371	20241120	124000	30327450	42500	42500	42500	42500	0
372	20241120	123900	30327450	42500	42500	42500	42500	0
373	20241120	123800	30327450	42500	42500	42500	42500	0
374	20241120	123700	30327450	42500	42500	42500	42500	0
375	20241120	123600	30327450	42500	42500	42500	42500	0
376	20241120	123500	30327450	42500	42500	42500	42500	0
377	20241120	123400	30327450	42500	42500	42500	42500	0
378	20241120	123300	30327450	42500	42500	42500	42500	0
379	20241120	123200	30327450	42500	42500	42500	42500	0
380	20241120	123100	30327450	42500	42500	42500	42500	0
381	20241120	123000	30327450	42500	42500	42500	42500	0
382	20241120	122900	30327450	42500	42500	42500	42500	2
383	20241120	122800	30242450	42550	42550	42550	42550	0
384	20241120	122700	30242450	42550	42550	42550	42550	0
385	20241120	122600	30242450	42550	42550	42550	42550	0
386	20241120	122500	30242450	42550	42550	42550	42550	0
387	20241120	122400	30242450	42550	42550	42550	42550	0
388	20241120	122300	30242450	42550	42550	42550	42550	0
389	20241120	122200	30242450	42550	42550	42550	42550	0
390	20241120	122100	30242450	42550	42550	42550	42550	0
391	20241120	122000	30242450	42550	42550	42550	42550	0
392	20241120	121900	30242450	42550	42550	42550	42550	0
393	20241120	121800	30242450	42550	42550	42550	42550	0
394	20241120	121700	30242450	42550	42550	42550	42550	0
395	20241120	121600	30242450	42550	42550	42550	42550	0
396	20241120	121500	30242450	42550	42550	42550	42550	0
397	20241120	121400	30242450	42550	42550	42550	42550	0
398	20241120	121300	30242450	42550	42550	42550	42550	0
399	20241120	121200	30242450	42550	42550	42550	42550	0
400	20241120	121100	30242450	42550	42550	42550	42550	0
401	20241120	121000	30242450	42550	42550	42550	42550	0
402	20241120	120900	30242450	42550	42550	42550	42550	47
403	20241120	120800	28242600	42550	42550	42550	42550	0
404	20241120	120700	28242600	42550	42550	42550	42550	0
405	20241120	120600	28242600	42550	42550	42550	42550	0
406	20241120	120500	28242600	42550	42550	42550	42550	0
407	20241120	120400	28242600	42550	42550	42550	42550	0
408	20241120	120300	28242600	42550	42550	42550	42550	0
409	20241120	120200	28242600	42550	42550	42550	42550	0
410	20241120	120100	28242600	42550	42550	42550	42550	0
411	20241120	120000	28242600	42550	42550	42550	42550	0
412	20241120	115900	28242600	42550	42550	42550	42550	0
413	20241120	115800	28242600	42550	42550	42550	42550	0
414	20241120	115700	28242600	42550	42550	42550	42550	0
415	20241120	115600	28242600	42550	42550	42550	42550	0
416	20241120	115500	28242600	42550	42550	42550	42550	68
417	20241120	115400	25349200	42600	42600	42600	42600	6
418	20241120	115300	25093600	42600	42600	42600	42600	0
419	20241120	115200	25093600	42600	42600	42600	42600	0
420	20241120	115100	25093600	42600	42600	42600	42600	0
421	20241120	115000	25093600	42600	42600	42600	42600	0
422	20241120	114900	25093600	42600	42600	42600	42600	0
423	20241120	114800	25093600	42600	42600	42600	42600	0
424	20241120	114700	25093600	42600	42600	42600	42600	0
425	20241120	114600	25093600	42600	42600	42600	42600	0
426	20241120	114500	25093600	42600	42600	42600	42600	0
427	20241120	114400	25093600	42600	42600	42600	42600	0
428	20241120	114300	25093600	42600	42600	42600	42600	0
429	20241120	114200	25093600	42600	42650	42650	42600	4
430	20241120	114100	24923100	42700	42700	42700	42700	0
431	20241120	114000	24923100	42700	42700	42700	42700	0
432	20241120	113900	24923100	42700	42700	42700	42700	0
433	20241120	113800	24923100	42700	42700	42700	42700	0
434	20241120	113700	24923100	42700	42700	42700	42700	0
435	20241120	113600	24923100	42700	42700	42700	42700	1
436	20241120	113500	24880400	42650	42650	42650	42650	0
437	20241120	113400	24880400	42650	42650	42650	42650	0
438	20241120	113300	24880400	42650	42650	42650	42650	0
439	20241120	113200	24880400	42650	42650	42650	42650	0
440	20241120	113100	24880400	42650	42650	42650	42650	0
441	20241120	113000	24880400	42650	42650	42650	42650	0
442	20241120	112900	24880400	42650	42650	42650	42650	0
443	20241120	112800	24880400	42650	42650	42650	42650	0
444	20241120	112700	24880400	42650	42650	42650	42650	0
445	20241120	112600	24880400	42650	42650	42650	42650	0
446	20241120	112500	24880400	42650	42650	42650	42650	0
447	20241120	112400	24880400	42650	42650	42650	42650	0
448	20241120	112300	24880400	42650	42650	42650	42650	0
449	20241120	112200	24880400	42650	42650	42650	42650	40
450	20241120	112100	23174400	42650	42650	42650	42650	0
451	20241120	112000	23174400	42650	42650	42650	42650	0
452	20241120	111900	23174400	42650	42650	42650	42650	0
453	20241120	111800	23174400	42650	42650	42650	42650	0
454	20241120	111700	23174400	42650	42650	42650	42650	19
455	20241120	111600	22364050	42700	42700	42700	42700	1
456	20241120	111500	22321350	42650	42650	42650	42650	0
457	20241120	111400	22321350	42650	42650	42650	42650	243
458	20241120	111300	11957400	42700	42700	42700	42700	0
459	20241120	111200	11957400	42700	42700	42700	42700	0
460	20241120	111100	11957400	42700	42700	42700	42700	0
461	20241120	111000	11957400	42700	42700	42700	42700	0
462	20241120	110900	11957400	42700	42700	42700	42700	0
463	20241120	110800	11957400	42700	42700	42700	42700	2
464	20241120	110700	11872000	42700	42700	42700	42700	0
465	20241120	110600	11872000	42700	42700	42700	42700	0
466	20241120	110500	11872000	42700	42700	42700	42700	0
467	20241120	110400	11872000	42700	42700	42700	42700	0
468	20241120	110300	11872000	42700	42750	42750	42700	2
469	20241120	110200	11786550	42750	42750	42750	42750	1
470	20241120	110100	11743800	42700	42750	42750	42700	2
471	20241120	110000	11658350	42800	42800	42800	42800	0
472	20241120	105900	11658350	42800	42800	42800	42800	0
473	20241120	105800	11658350	42800	42800	42800	42800	0
474	20241120	105700	11658350	42800	42800	42800	42800	0
475	20241120	105600	11658350	42800	42800	42800	42800	0
476	20241120	105500	11658350	42800	42800	42800	42800	1
477	20241120	105400	11615550	42550	42550	42550	42550	0
478	20241120	105300	11615550	42550	42550	42550	42550	0
479	20241120	105200	11615550	42550	42550	42550	42550	0
480	20241120	105100	11615550	42550	42550	42550	42550	0
481	20241120	105000	11615550	42550	42550	42550	42550	0
482	20241120	104900	11615550	42550	42550	42550	42550	0
483	20241120	104800	11615550	42550	42550	42550	42550	0
484	20241120	104700	11615550	42550	42550	42550	42550	0
485	20241120	104600	11615550	42550	42550	42550	42550	0
486	20241120	104500	11615550	42550	42550	42550	42550	0
487	20241120	104400	11615550	42550	42550	42550	42550	0
488	20241120	104300	11615550	42550	42550	42550	42550	0
489	20241120	104200	11615550	42550	42550	42550	42550	0
490	20241120	104100	11615550	42550	42550	42550	42550	0
491	20241120	104000	11615550	42550	42550	42550	42550	0
492	20241120	103900	11615550	42550	42550	42550	42550	10
493	20241120	103800	11190050	42550	42550	42550	42550	0
494	20241120	103700	11190050	42550	42550	42550	42550	0
495	20241120	103600	11190050	42550	42550	42550	42550	0
496	20241120	103500	11190050	42550	42550	42550	42550	13
497	20241120	103400	10636900	42550	42550	42550	42550	0
498	20241120	103300	10636900	42550	42550	42550	42550	0
499	20241120	103200	10636900	42550	42550	42550	42550	0
500	20241120	103100	10636900	42550	42550	42550	42550	3
501	20241120	103000	10509250	42450	42450	42450	42450	0
502	20241120	102900	10509250	42450	42450	42450	42450	0
503	20241120	102800	10509250	42450	42450	42450	42450	0
504	20241120	102700	10509250	42450	42450	42450	42450	0
505	20241120	102600	10509250	42450	42450	42450	42450	0
506	20241120	102500	10509250	42450	42450	42450	42450	0
507	20241120	102400	10509250	42450	42450	42450	42450	0
508	20241120	102300	10509250	42450	42450	42450	42450	0
509	20241120	102200	10509250	42450	42450	42450	42450	0
510	20241120	102100	10509250	42450	42450	42450	42450	0
511	20241120	102000	10509250	42450	42450	42450	42450	0
512	20241120	101900	10509250	42450	42450	42450	42450	0
513	20241120	101800	10509250	42450	42450	42450	42450	0
514	20241120	101700	10509250	42450	42450	42450	42450	1
515	20241120	101600	10466800	42450	42450	42450	42450	2
516	20241120	101500	10381900	42550	42550	42550	42550	1
517	20241120	101400	10339350	42500	42500	42500	42500	0
518	20241120	101300	10339350	42500	42500	42500	42500	0
519	20241120	101200	10339350	42500	42500	42500	42500	1
520	20241120	101100	10296850	42450	42450	42450	42450	0
521	20241120	101000	10296850	42450	42450	42450	42450	0
522	20241120	100900	10296850	42450	42450	42450	42450	0
523	20241120	100800	10296850	42450	42450	42450	42450	0
524	20241120	100700	10296850	42450	42450	42450	42450	0
525	20241120	100600	10296850	42450	42450	42450	42450	2
526	20241120	100500	10211950	42550	42550	42550	42550	0
527	20241120	100400	10211950	42550	42550	42550	42550	0
528	20241120	100300	10211950	42550	42550	42550	42550	1
529	20241120	100200	10169400	42000	42350	42350	42000	178
530	20241120	100100	2671500	42400	42400	42400	42400	3
531	20241120	100000	2544300	42400	42400	42400	42400	1
532	20241120	095900	2501900	42300	42300	42300	42300	0
533	20241120	095800	2501900	42300	42300	42300	42300	0
534	20241120	095700	2501900	42300	42300	42300	42300	0
535	20241120	095600	2501900	42300	42300	42300	42300	0
536	20241120	095500	2501900	42300	42300	42300	42300	0
537	20241120	095400	2501900	42300	42300	42300	42300	0
538	20241120	095300	2501900	42300	42300	42300	42300	0
539	20241120	095200	2501900	42300	42300	42300	42300	0
540	20241120	095100	2501900	42300	42300	42300	42300	0
541	20241120	095000	2501900	42300	42300	42300	42300	0
542	20241120	094900	2501900	42300	42300	42300	42300	0
543	20241120	094800	2501900	42300	42300	42300	42300	0
544	20241120	094700	2501900	42300	42300	42300	42300	0
545	20241120	094600	2501900	42300	42300	42300	42300	0
546	20241120	094500	2501900	42300	42300	42300	42300	0
547	20241120	094400	2501900	42300	42300	42300	42300	0
548	20241120	094300	2501900	42300	42300	42300	42300	0
549	20241120	094200	2501900	42300	42300	42300	42300	0
550	20241120	094100	2501900	42300	42300	42300	42300	0
551	20241120	094000	2501900	42300	42300	42300	42300	0
552	20241120	093900	2501900	42300	42300	42300	42300	0
553	20241120	093800	2501900	42300	42300	42300	42300	0
554	20241120	093700	2501900	42300	42300	42300	42300	0
555	20241120	093600	2501900	42300	42300	42300	42300	0
556	20241120	093500	2501900	42300	42300	42300	42300	0
557	20241120	093400	2501900	42300	42300	42300	42300	1
558	20241120	093300	2459600	42300	42300	42300	42300	0
559	20241120	093200	2459600	42300	42300	42300	42300	0
560	20241120	093100	2459600	42300	42300	42300	42300	0
561	20241120	093000	2459600	42300	42300	42300	42300	0
562	20241120	092900	2459600	42300	42300	42300	42300	0
563	20241120	092800	2459600	42300	42300	42300	42300	0
564	20241120	092700	2459600	42300	42300	42300	42300	0
565	20241120	092600	2459600	42300	42350	42350	42300	8
566	20241120	092500	2120900	42400	42400	42400	42400	0
567	20241120	092400	2120900	42400	42400	42400	42400	1
568	20241120	092300	2078500	42400	42400	42400	42400	7
569	20241120	092200	1781700	42400	42400	42400	42400	0
570	20241120	092100	1781700	42400	42400	42400	42400	0
571	20241120	092000	1781700	42400	42400	42400	42400	0
572	20241120	091900	1781700	42400	42400	42400	42400	6
573	20241120	091800	1527300	42400	42400	42400	42400	0
574	20241120	091700	1527300	42400	42400	42400	42400	0
575	20241120	091600	1527300	42400	42400	42400	42400	1
576	20241120	091500	1484900	42400	42400	42400	42400	0
577	20241120	091400	1484900	42400	42400	42400	42400	0
578	20241120	091300	1484900	42400	42400	42400	42400	2
579	20241120	091200	1400100	42400	42400	42400	42400	11
580	20241120	091100	933700	42400	42400	42400	42400	0
581	20241120	091000	933700	42400	42400	42400	42400	0
582	20241120	090900	933700	42400	42400	42400	42400	0
583	20241120	090800	933700	42400	42400	42400	42400	0
584	20241120	090700	933700	42400	42400	42400	42400	0
585	20241120	090600	933700	42400	42400	42400	42400	0
586	20241120	090500	933700	42400	42400	42400	42400	10
587	20241120	090400	509700	42400	42450	42450	42400	4
588	20241120	090300	340000	42500	42500	42500	42500	3
589	20241120	090200	212500	42500	42500	42500	42500	0
590	20241120	090100	212500	42500	42500	42500	42500	2
591	20241120	090000	127500	42500	42500	42500	42500	3