KissMeData/036190/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	191700	99954500	27600	27600	27600	27600	201
3	20241112	191600	99954500	27600	27600	27600	27600	0
4	20241112	191500	99954500	27600	27600	27600	27600	0
5	20241112	191400	99954500	27600	27600	27600	27600	0
6	20241112	191300	99954500	27600	27600	27600	27600	0
7	20241112	191200	99954500	27600	27600	27600	27600	0
8	20241112	191100	99954500	27600	27600	27600	27600	0
9	20241112	191000	99954500	27600	27600	27600	27600	0
10	20241112	190900	99954500	27600	27600	27600	27600	0
11	20241112	190800	99954500	27600	27600	27600	27600	0
12	20241112	190700	99954500	27600	27600	27600	27600	0
13	20241112	190600	99954500	27600	27600	27600	27600	0
14	20241112	190500	99954500	27600	27600	27600	27600	0
15	20241112	190400	99954500	27600	27600	27600	27600	0
16	20241112	190300	99954500	27600	27600	27600	27600	0
17	20241112	190200	99954500	27600	27600	27600	27600	0
18	20241112	190100	99954500	27600	27600	27600	27600	0
19	20241112	190000	99954500	27600	27600	27600	27600	0
20	20241112	185900	99954500	27600	27600	27600	27600	0
21	20241112	185800	99954500	27600	27600	27600	27600	0
22	20241112	185700	99954500	27600	27600	27600	27600	0
23	20241112	185600	99954500	27600	27600	27600	27600	0
24	20241112	185500	99954500	27600	27600	27600	27600	0
25	20241112	185400	99954500	27600	27600	27600	27600	0
26	20241112	185300	99954500	27600	27600	27600	27600	0
27	20241112	185200	99954500	27600	27600	27600	27600	0
28	20241112	185100	99954500	27600	27600	27600	27600	0
29	20241112	185000	99954500	27600	27600	27600	27600	0
30	20241112	184900	99954500	27600	27600	27600	27600	0
31	20241112	184800	99954500	27600	27600	27600	27600	0
32	20241112	184700	99954500	27600	27600	27600	27600	201
33	20241112	184600	99954500	27600	27600	27600	27600	0
34	20241112	184500	99954500	27600	27600	27600	27600	0
35	20241112	184400	99954500	27600	27600	27600	27600	0
36	20241112	184300	99954500	27600	27600	27600	27600	0
37	20241112	184200	99954500	27600	27600	27600	27600	0
38	20241112	184100	99954500	27600	27600	27600	27600	0
39	20241112	184000	99954500	27600	27600	27600	27600	0
40	20241112	183900	99954500	27600	27600	27600	27600	0
41	20241112	183800	99954500	27600	27600	27600	27600	0
42	20241112	183700	99954500	27600	27600	27600	27600	0
43	20241112	183600	99954500	27600	27600	27600	27600	0
44	20241112	183500	99954500	27600	27600	27600	27600	0
45	20241112	183400	99954500	27600	27600	27600	27600	0
46	20241112	183300	99954500	27600	27600	27600	27600	0
47	20241112	183200	99954500	27600	27600	27600	27600	0
48	20241112	183100	99954500	27600	27600	27600	27600	0
49	20241112	183000	99954500	27600	27600	27600	27600	0
50	20241112	182900	99954500	27600	27600	27600	27600	0
51	20241112	182800	99954500	27600	27600	27600	27600	0
52	20241112	182700	99954500	27600	27600	27600	27600	0
53	20241112	182600	99954500	27600	27600	27600	27600	0
54	20241112	182500	99954500	27600	27600	27600	27600	0
55	20241112	182400	99954500	27600	27600	27600	27600	0
56	20241112	182300	99954500	27600	27600	27600	27600	0
57	20241112	182200	99954500	27600	27600	27600	27600	0
58	20241112	182100	99954500	27600	27600	27600	27600	0
59	20241112	182000	99954500	27600	27600	27600	27600	0
60	20241112	181900	99954500	27600	27600	27600	27600	0
61	20241112	181800	99954500	27600	27600	27600	27600	0
62	20241112	181700	99954500	27600	27600	27600	27600	201
63	20241112	181600	99954500	27600	27600	27600	27600	0
64	20241112	181500	99954500	27600	27600	27600	27600	0
65	20241112	181400	99954500	27600	27600	27600	27600	0
66	20241112	181300	99954500	27600	27600	27600	27600	0
67	20241112	181200	99954500	27600	27600	27600	27600	0
68	20241112	181100	99954500	27600	27600	27600	27600	0
69	20241112	181000	99954500	27600	27600	27600	27600	0
70	20241112	180900	99954500	27600	27600	27600	27600	0
71	20241112	180800	99954500	27600	27600	27600	27600	0
72	20241112	180700	99954500	27600	27600	27600	27600	0
73	20241112	180600	99954500	27600	27600	27600	27600	0
74	20241112	180500	99954500	27600	27600	27600	27600	0
75	20241112	180400	99954500	27600	27600	27600	27600	0
76	20241112	180300	99954500	27600	27600	27600	27600	0
77	20241112	180200	99954500	27600	27600	27600	27600	0
78	20241112	180100	99954500	27600	27600	27600	27600	0
79	20241112	180000	99954500	27600	27600	27600	27600	0
80	20241112	175900	99954500	27600	27600	27600	27600	0
81	20241112	175800	99954500	27600	27600	27600	27600	0
82	20241112	175700	99954500	27600	27600	27600	27600	0
83	20241112	175600	99954500	27600	27600	27600	27600	0
84	20241112	175500	99954500	27600	27600	27600	27600	0
85	20241112	175400	99954500	27600	27600	27600	27600	0
86	20241112	175300	99954500	27600	27600	27600	27600	0
87	20241112	175200	99954500	27600	27600	27600	27600	0
88	20241112	175100	99954500	27600	27600	27600	27600	0
89	20241112	175000	99954500	27600	27600	27600	27600	0
90	20241112	174900	99954500	27600	27600	27600	27600	0
91	20241112	174800	99954500	27600	27600	27600	27600	0
92	20241112	174700	99954500	27600	27600	27600	27600	201
93	20241112	174600	99954500	27600	27600	27600	27600	0
94	20241112	174500	99954500	27600	27600	27600	27600	0
95	20241112	174400	99954500	27600	27600	27600	27600	0
96	20241112	174300	99954500	27600	27600	27600	27600	0
97	20241112	174200	99954500	27600	27600	27600	27600	0
98	20241112	174100	99954500	27600	27600	27600	27600	0
99	20241112	174000	99954500	27600	27600	27600	27600	0
100	20241112	173900	99954500	27600	27600	27600	27600	0
101	20241112	173800	99954500	27600	27600	27600	27600	0
102	20241112	173700	99954500	27600	27600	27600	27600	0
103	20241112	173600	99954500	27600	27600	27600	27600	0
104	20241112	173500	99954500	27600	27600	27600	27600	0
105	20241112	173400	99954500	27600	27600	27600	27600	0
106	20241112	173300	99954500	27600	27600	27600	27600	0
107	20241112	173200	99954500	27600	27600	27600	27600	0
108	20241112	173100	99954500	27600	27600	27600	27600	0
109	20241112	173000	99954500	27600	27600	27600	27600	0
110	20241112	172900	99954500	27600	27600	27600	27600	0
111	20241112	172800	99954500	27600	27600	27600	27600	0
112	20241112	172700	99954500	27600	27600	27600	27600	0
113	20241112	172600	99954500	27600	27600	27600	27600	0
114	20241112	172500	99954500	27600	27600	27600	27600	0
115	20241112	172400	99954500	27600	27600	27600	27600	0
116	20241112	172300	99954500	27600	27600	27600	27600	0
117	20241112	172200	99954500	27600	27600	27600	27600	0
118	20241112	172100	99954500	27600	27600	27600	27600	0
119	20241112	172000	99954500	27600	27600	27600	27600	0
120	20241112	171900	99954500	27600	27600	27600	27600	0
121	20241112	171800	99954500	27600	27600	27600	27600	0
122	20241112	171700	99954500	27600	27600	27600	27600	201
123	20241112	171600	99954500	27600	27600	27600	27600	0
124	20241112	171500	99954500	27600	27600	27600	27600	0
125	20241112	171400	99954500	27600	27600	27600	27600	0
126	20241112	171300	99954500	27600	27600	27600	27600	0
127	20241112	171200	99954500	27600	27600	27600	27600	0
128	20241112	171100	99954500	27600	27600	27600	27600	0
129	20241112	171000	99954500	27600	27600	27600	27600	0
130	20241112	170900	99954500	27600	27600	27600	27600	0
131	20241112	170800	99954500	27600	27600	27600	27600	0
132	20241112	170700	99954500	27600	27600	27600	27600	0
133	20241112	170600	99954500	27600	27600	27600	27600	0
134	20241112	170500	99954500	27600	27600	27600	27600	0
135	20241112	170400	99954500	27600	27600	27600	27600	0
136	20241112	170300	99954500	27600	27600	27600	27600	0
137	20241112	170200	99954500	27600	27600	27600	27600	0
138	20241112	170100	99954500	27600	27600	27600	27600	0
139	20241112	170000	99954500	27600	27600	27600	27600	0
140	20241112	165900	99954500	27600	27600	27600	27600	0
141	20241112	165800	99954500	27600	27600	27600	27600	0
142	20241112	165700	99954500	27600	27600	27600	27600	0
143	20241112	165600	99954500	27600	27600	27600	27600	0
144	20241112	165500	99954500	27600	27600	27600	27600	0
145	20241112	165400	99954500	27600	27600	27600	27600	0
146	20241112	165300	99954500	27600	27600	27600	27600	0
147	20241112	165200	99954500	27600	27600	27600	27600	0
148	20241112	165100	99954500	27600	27600	27600	27600	0
149	20241112	165000	99954500	27600	27600	27600	27600	0
150	20241112	164900	99954500	27600	27600	27600	27600	0
151	20241112	164800	99954500	27600	27600	27600	27600	0
152	20241112	164700	99954500	27600	27600	27600	27600	201
153	20241112	164600	99954500	27600	27600	27600	27600	0
154	20241112	164500	99954500	27600	27600	27600	27600	0
155	20241112	164400	99954500	27600	27600	27600	27600	0
156	20241112	164300	99954500	27600	27600	27600	27600	0
157	20241112	164200	99954500	27600	27600	27600	27600	0
158	20241112	164100	99954500	27600	27600	27600	27600	0
159	20241112	164000	99954500	27600	27600	27600	27600	0
160	20241112	163900	99954500	27600	27600	27600	27600	0
161	20241112	163800	99954500	27600	27600	27600	27600	0
162	20241112	163700	99954500	27600	27600	27600	27600	0
163	20241112	163600	99954500	27600	27600	27600	27600	0
164	20241112	163500	99954500	27600	27600	27600	27600	0
165	20241112	163400	99954500	27600	27600	27600	27600	0
166	20241112	163300	99954500	27600	27600	27600	27600	0
167	20241112	163200	99954500	27600	27600	27600	27600	0
168	20241112	163100	99954500	27600	27600	27600	27600	0
169	20241112	163000	99954500	27600	27600	27600	27600	0
170	20241112	162900	99954500	27600	27600	27600	27600	0
171	20241112	162800	99954500	27600	27600	27600	27600	0
172	20241112	162700	99954500	27600	27600	27600	27600	0
173	20241112	162600	99954500	27600	27600	27600	27600	0
174	20241112	162500	99954500	27600	27600	27600	27600	0
175	20241112	162400	99954500	27600	27600	27600	27600	0
176	20241112	162300	99954500	27600	27600	27600	27600	0
177	20241112	162200	99954500	27600	27600	27600	27600	0
178	20241112	162100	99954500	27600	27600	27600	27600	0
179	20241112	162000	99954500	27600	27600	27600	27600	0
180	20241112	161900	99954500	27600	27600	27600	27600	0
181	20241112	161800	99954500	27600	27600	27600	27600	0
182	20241112	161700	99954500	27600	27600	27600	27600	201
183	20241112	161600	99954500	27600	27600	27600	27600	0
184	20241112	161500	99954500	27600	27600	27600	27600	0
185	20241112	161400	99954500	27600	27600	27600	27600	0
186	20241112	161300	99954500	27600	27600	27600	27600	0
187	20241112	161200	99954500	27600	27600	27600	27600	0
188	20241112	161100	99954500	27600	27600	27600	27600	0
189	20241112	161000	99954500	27600	27600	27600	27600	0
190	20241112	160900	99954500	27600	27600	27600	27600	0
191	20241112	160800	99954500	27600	27600	27600	27600	0
192	20241112	160700	99954500	27600	27600	27600	27600	0
193	20241112	160600	99954500	27600	27600	27600	27600	0
194	20241112	160500	99954500	27600	27600	27600	27600	0
195	20241112	160400	99954500	27600	27600	27600	27600	0
196	20241112	160300	99954500	27600	27600	27600	27600	0
197	20241112	160200	99954500	27600	27600	27600	27600	0
198	20241112	160100	99954500	27600	27600	27600	27600	0
199	20241112	160000	99954500	27600	27600	27600	27600	0
200	20241112	155900	99954500	27600	27600	27600	27600	0
201	20241112	155800	99954500	27600	27600	27600	27600	0
202	20241112	155700	99954500	27600	27600	27600	27600	0
203	20241112	155600	99954500	27600	27600	27600	27600	0
204	20241112	155500	99954500	27600	27600	27600	27600	0
205	20241112	155400	99954500	27600	27600	27600	27600	0
206	20241112	155300	99954500	27600	27600	27600	27600	0
207	20241112	155200	99954500	27600	27600	27600	27600	0
208	20241112	155100	99954500	27600	27600	27600	27600	0
209	20241112	155000	99954500	27600	27600	27600	27600	0
210	20241112	154900	99954500	27600	27600	27600	27600	0
211	20241112	154800	99954500	27600	27600	27600	27600	0
212	20241112	154700	99954500	27600	27600	27600	27600	201
213	20241112	154600	99954500	27600	27600	27600	27600	0
214	20241112	154500	99954500	27600	27600	27600	27600	0
215	20241112	154400	99954500	27600	27600	27600	27600	0
216	20241112	154300	99954500	27600	27600	27600	27600	0
217	20241112	154200	99954500	27600	27600	27600	27600	0
218	20241112	154100	99954500	27600	27600	27600	27600	0
219	20241112	154000	99954500	27600	27600	27600	27600	0
220	20241112	153900	99954500	27600	27600	27600	27600	0
221	20241112	153800	99954500	27600	27600	27600	27600	0
222	20241112	153700	99954500	27600	27600	27600	27600	0
223	20241112	153600	99954500	27600	27600	27600	27600	0
224	20241112	153500	99954500	27600	27600	27600	27600	0
225	20241112	153400	99954500	27600	27600	27600	27600	0
226	20241112	153300	99954500	27600	27600	27600	27600	0
227	20241112	153200	99954500	27600	27600	27600	27600	0
228	20241112	153100	99954500	27600	27600	27600	27600	0
229	20241112	153000	99954500	27600	27600	27600	27600	201
230	20241112	152900	94406900	27550	27550	27550	27550	0
231	20241112	152800	94406900	27550	27550	27550	27550	0
232	20241112	152700	94406900	27550	27550	27550	27550	0
233	20241112	152600	94406900	27550	27550	27550	27550	0
234	20241112	152500	94406900	27550	27550	27550	27550	0
235	20241112	152400	94406900	27550	27550	27550	27550	0
236	20241112	152300	94406900	27550	27550	27550	27550	0
237	20241112	152200	94406900	27550	27550	27550	27550	0
238	20241112	152100	94406900	27550	27550	27550	27550	0
239	20241112	152000	94406900	27550	27550	27550	27550	0
240	20241112	151900	94406900	27550	27550	27550	27550	1
241	20241112	151800	94379350	27400	27400	27400	27400	0
242	20241112	151700	94379350	27400	27450	27500	27400	68
243	20241112	151600	92515850	27450	27450	27450	27450	0
244	20241112	151500	92515850	27450	27450	27450	27450	0
245	20241112	151400	92515850	27450	27450	27450	27450	0
246	20241112	151300	92515850	27450	27450	27450	27450	0
247	20241112	151200	92515850	27450	27450	27450	27450	0
248	20241112	151100	92515850	27450	27450	27450	27450	0
249	20241112	151000	92515850	27450	27500	27500	27450	47
250	20241112	150900	91225650	27450	27450	27450	27450	1
251	20241112	150800	91198200	27550	27550	27550	27550	0
252	20241112	150700	91198200	27550	27550	27550	27550	0
253	20241112	150600	91198200	27550	27550	27550	27550	0
254	20241112	150500	91198200	27550	27550	27550	27550	0
255	20241112	150400	91198200	27550	27550	27550	27550	0
256	20241112	150300	91198200	27550	27550	27550	27550	0
257	20241112	150200	91198200	27550	27550	27550	27550	0
258	20241112	150100	91198200	27550	27550	27550	27550	0
259	20241112	150000	91198200	27550	27550	27550	27550	1
260	20241112	145900	91170650	27550	27550	27550	27550	0
261	20241112	145800	91170650	27550	27550	27550	27550	0
262	20241112	145700	91170650	27550	27550	27550	27550	10
263	20241112	145600	90895150	27550	27550	27550	27550	0
264	20241112	145500	90895150	27550	27550	27550	27550	0
265	20241112	145400	90895150	27550	27550	27550	27550	0
266	20241112	145300	90895150	27550	27550	27550	27550	0
267	20241112	145200	90895150	27550	27550	27550	27550	0
268	20241112	145100	90895150	27550	27550	27550	27550	1
269	20241112	145000	90867600	27450	27450	27450	27450	160
270	20241112	144900	86475600	27450	27500	27500	27450	27
271	20241112	144800	85733350	27500	27500	27500	27500	0
272	20241112	144700	85733350	27500	27500	27500	27500	2
273	20241112	144600	85678350	27550	27550	27550	27550	36
274	20241112	144500	84686550	27500	27500	27500	27500	0
275	20241112	144400	84686550	27500	27500	27500	27500	0
276	20241112	144300	84686550	27500	27500	27500	27500	0
277	20241112	144200	84686550	27500	27500	27500	27500	0
278	20241112	144100	84686550	27500	27500	27500	27500	3
279	20241112	144000	84604050	27500	27500	27500	27500	0
280	20241112	143900	84604050	27500	27500	27500	27500	0
281	20241112	143800	84604050	27500	27500	27500	27500	0
282	20241112	143700	84604050	27500	27500	27500	27500	0
283	20241112	143600	84604050	27500	27500	27500	27500	14
284	20241112	143500	84219050	27450	27450	27450	27450	0
285	20241112	143400	84219050	27450	27450	27450	27450	0
286	20241112	143300	84219050	27450	27450	27450	27450	0
287	20241112	143200	84219050	27450	27450	27450	27450	0
288	20241112	143100	84219050	27450	27450	27450	27450	0
289	20241112	143000	84219050	27450	27450	27450	27450	0
290	20241112	142900	84219050	27450	27450	27450	27450	0
291	20241112	142800	84219050	27450	27450	27450	27450	0
292	20241112	142700	84219050	27450	27450	27450	27450	0
293	20241112	142600	84219050	27450	27450	27450	27450	0
294	20241112	142500	84219050	27450	27450	27450	27450	0
295	20241112	142400	84219050	27450	27450	27450	27450	0
296	20241112	142300	84219050	27450	27450	27450	27450	0
297	20241112	142200	84219050	27450	27450	27450	27450	2
298	20241112	142100	84164150	27450	27450	27450	27450	0
299	20241112	142000	84164150	27450	27450	27450	27450	10
300	20241112	141900	83889650	27500	27500	27500	27500	0
301	20241112	141800	83889650	27500	27450	27500	27450	100
302	20241112	141700	81139750	27350	27350	27350	27350	0
303	20241112	141600	81139750	27350	27350	27350	27350	0
304	20241112	141500	81139750	27350	27350	27350	27350	0
305	20241112	141400	81139750	27350	27350	27350	27350	0
306	20241112	141300	81139750	27350	27350	27350	27350	0
307	20241112	141200	81139750	27350	27350	27350	27350	0
308	20241112	141100	81139750	27350	27350	27350	27350	0
309	20241112	141000	81139750	27350	27350	27350	27350	0
310	20241112	140900	81139750	27350	27350	27350	27350	0
311	20241112	140800	81139750	27350	27350	27350	27350	0
312	20241112	140700	81139750	27350	27350	27350	27350	0
313	20241112	140600	81139750	27350	27350	27350	27350	0
314	20241112	140500	81139750	27350	27350	27350	27350	0
315	20241112	140400	81139750	27350	27350	27350	27350	0
316	20241112	140300	81139750	27350	27350	27350	27350	0
317	20241112	140200	81139750	27350	27350	27350	27350	0
318	20241112	140100	81139750	27350	27350	27350	27350	0
319	20241112	140000	81139750	27350	27350	27350	27350	0
320	20241112	135900	81139750	27350	27350	27350	27350	0
321	20241112	135800	81139750	27350	27350	27350	27350	0
322	20241112	135700	81139750	27350	27450	27450	27350	411
323	20241112	135600	69872250	27500	27500	27500	27500	0
324	20241112	135500	69872250	27500	27500	27500	27500	0
325	20241112	135400	69872250	27500	27500	27500	27500	0
326	20241112	135300	69872250	27500	27500	27500	27500	0
327	20241112	135200	69872250	27500	27500	27500	27500	0
328	20241112	135100	69872250	27500	27500	27500	27500	0
329	20241112	135000	69872250	27500	27500	27500	27500	0
330	20241112	134900	69872250	27500	27500	27500	27500	0
331	20241112	134800	69872250	27500	27500	27500	27500	0
332	20241112	134700	69872250	27500	27500	27500	27500	1
333	20241112	134600	69844750	27450	27450	27450	27450	15
334	20241112	134500	69433000	27500	27500	27500	27500	0
335	20241112	134400	69433000	27500	27500	27500	27500	0
336	20241112	134300	69433000	27500	27500	27500	27500	0
337	20241112	134200	69433000	27500	27500	27500	27500	0
338	20241112	134100	69433000	27500	27500	27500	27500	0
339	20241112	134000	69433000	27500	27500	27500	27500	0
340	20241112	133900	69433000	27500	27500	27500	27500	0
341	20241112	133800	69433000	27500	27500	27500	27500	0
342	20241112	133700	69433000	27500	27500	27500	27500	0
343	20241112	133600	69433000	27500	27500	27500	27500	0
344	20241112	133500	69433000	27500	27500	27500	27500	0
345	20241112	133400	69433000	27500	27500	27500	27500	0
346	20241112	133300	69433000	27500	27500	27500	27500	0
347	20241112	133200	69433000	27500	27500	27500	27500	0
348	20241112	133100	69433000	27500	27500	27500	27500	0
349	20241112	133000	69433000	27500	27500	27500	27500	1
350	20241112	132900	69405500	27450	27450	27450	27450	0
351	20241112	132800	69405500	27450	27450	27450	27450	0
352	20241112	132700	69405500	27450	27450	27450	27450	0
353	20241112	132600	69405500	27450	27450	27450	27450	0
354	20241112	132500	69405500	27450	27450	27450	27450	0
355	20241112	132400	69405500	27450	27450	27450	27450	0
356	20241112	132300	69405500	27450	27450	27450	27450	0
357	20241112	132200	69405500	27450	27450	27450	27450	210
358	20241112	132100	63641000	27400	27400	27400	27400	0
359	20241112	132000	63641000	27400	27400	27400	27400	0
360	20241112	131900	63641000	27400	27400	27400	27400	0
361	20241112	131800	63641000	27400	27400	27400	27400	0
362	20241112	131700	63641000	27400	27400	27400	27400	0
363	20241112	131600	63641000	27400	27400	27400	27400	0
364	20241112	131500	63641000	27400	27400	27400	27400	0
365	20241112	131400	63641000	27400	27400	27400	27400	0
366	20241112	131300	63641000	27400	27400	27400	27400	0
367	20241112	131200	63641000	27400	27450	27450	27400	83
368	20241112	131100	61364550	27450	27450	27450	27450	0
369	20241112	131000	61364550	27450	27450	27450	27450	0
370	20241112	130900	61364550	27450	27450	27450	27450	200
371	20241112	130800	55874550	27400	27400	27400	27400	0
372	20241112	130700	55874550	27400	27500	27500	27400	246
373	20241112	130600	49112350	27500	27500	27500	27500	3
374	20241112	130500	49029850	27500	27500	27500	27500	1
375	20241112	130400	49002350	27450	27450	27450	27450	0
376	20241112	130300	49002350	27450	27450	27450	27450	1
377	20241112	130200	48974900	27450	27450	27450	27450	0
378	20241112	130100	48974900	27450	27450	27450	27450	0
379	20241112	130000	48974900	27450	27450	27450	27450	0
380	20241112	125900	48974900	27450	27450	27450	27450	0
381	20241112	125800	48974900	27450	27450	27450	27450	0
382	20241112	125700	48974900	27450	27450	27450	27450	104
383	20241112	125600	46120100	27450	27450	27450	27450	0
384	20241112	125500	46120100	27450	27450	27450	27450	0
385	20241112	125400	46120100	27450	27450	27450	27450	0
386	20241112	125300	46120100	27450	27450	27450	27450	0
387	20241112	125200	46120100	27450	27450	27450	27450	0
388	20241112	125100	46120100	27450	27450	27450	27450	0
389	20241112	125000	46120100	27450	27450	27450	27450	0
390	20241112	124900	46120100	27450	27450	27450	27450	0
391	20241112	124800	46120100	27450	27450	27450	27450	0
392	20241112	124700	46120100	27450	27450	27450	27450	0
393	20241112	124600	46120100	27450	27450	27450	27450	0
394	20241112	124500	46120100	27450	27450	27450	27450	0
395	20241112	124400	46120100	27450	27450	27450	27450	0
396	20241112	124300	46120100	27450	27450	27450	27450	0
397	20241112	124200	46120100	27450	27450	27450	27450	0
398	20241112	124100	46120100	27450	27450	27450	27450	0
399	20241112	124000	46120100	27450	27450	27450	27450	0
400	20241112	123900	46120100	27450	27450	27450	27450	0
401	20241112	123800	46120100	27450	27450	27450	27450	0
402	20241112	123700	46120100	27450	27450	27450	27450	0
403	20241112	123600	46120100	27450	27450	27450	27450	0
404	20241112	123500	46120100	27450	27450	27450	27450	0
405	20241112	123400	46120100	27450	27450	27450	27450	0
406	20241112	123300	46120100	27450	27450	27450	27450	0
407	20241112	123200	46120100	27450	27450	27450	27450	0
408	20241112	123100	46120100	27450	27450	27450	27450	0
409	20241112	123000	46120100	27450	27450	27450	27450	0
410	20241112	122900	46120100	27450	27450	27450	27450	0
411	20241112	122800	46120100	27450	27450	27450	27450	0
412	20241112	122700	46120100	27450	27450	27450	27450	0
413	20241112	122600	46120100	27450	27450	27450	27450	0
414	20241112	122500	46120100	27450	27450	27450	27450	0
415	20241112	122400	46120100	27450	27450	27450	27450	0
416	20241112	122300	46120100	27450	27450	27450	27450	0
417	20241112	122200	46120100	27450	27450	27450	27450	0
418	20241112	122100	46120100	27450	27450	27450	27450	0
419	20241112	122000	46120100	27450	27450	27450	27450	0
420	20241112	121900	46120100	27450	27450	27450	27450	0
421	20241112	121800	46120100	27450	27450	27450	27450	0
422	20241112	121700	46120100	27450	27450	27450	27450	0
423	20241112	121600	46120100	27450	27450	27450	27450	0
424	20241112	121500	46120100	27450	27450	27450	27450	0
425	20241112	121400	46120100	27450	27450	27450	27450	98
426	20241112	121300	43430000	27500	27500	27500	27500	0
427	20241112	121200	43430000	27500	27500	27500	27500	0
428	20241112	121100	43430000	27500	27500	27500	27500	0
429	20241112	121000	43430000	27500	27500	27500	27500	34
430	20241112	120900	42495000	27500	27550	27550	27500	30
431	20241112	120800	41669900	27600	27600	27600	27600	0
432	20241112	120700	41669900	27600	27600	27600	27600	0
433	20241112	120600	41669900	27600	27600	27600	27600	0
434	20241112	120500	41669900	27600	27600	27600	27600	0
435	20241112	120400	41669900	27600	27600	27600	27600	0
436	20241112	120300	41669900	27600	27600	27600	27600	2
437	20241112	120200	41614700	27600	27600	27600	27600	0
438	20241112	120100	41614700	27600	27600	27600	27600	0
439	20241112	120000	41614700	27600	27600	27600	27600	0
440	20241112	115900	41614700	27600	27600	27600	27600	0
441	20241112	115800	41614700	27600	27600	27600	27600	0
442	20241112	115700	41614700	27600	27600	27600	27600	0
443	20241112	115600	41614700	27600	27600	27600	27600	0
444	20241112	115500	41614700	27600	27600	27600	27600	0
445	20241112	115400	41614700	27600	27600	27600	27600	0
446	20241112	115300	41614700	27600	27600	27600	27600	0
447	20241112	115200	41614700	27600	27600	27600	27600	0
448	20241112	115100	41614700	27600	27600	27600	27600	0
449	20241112	115000	41614700	27600	27600	27600	27600	0
450	20241112	114900	41614700	27600	27600	27600	27600	0
451	20241112	114800	41614700	27600	27600	27600	27600	0
452	20241112	114700	41614700	27600	27600	27600	27600	0
453	20241112	114600	41614700	27600	27600	27600	27600	0
454	20241112	114500	41614700	27600	27600	27600	27600	0
455	20241112	114400	41614700	27600	27600	27600	27600	7
456	20241112	114300	41421500	27600	27600	27600	27600	0
457	20241112	114200	41421500	27600	27600	27600	27600	0
458	20241112	114100	41421500	27600	27600	27600	27600	0
459	20241112	114000	41421500	27600	27600	27600	27600	1
460	20241112	113900	41393900	27650	27650	27650	27650	0
461	20241112	113800	41393900	27650	27650	27650	27650	0
462	20241112	113700	41393900	27650	27650	27650	27650	0
463	20241112	113600	41393900	27650	27650	27650	27650	0
464	20241112	113500	41393900	27650	27650	27650	27650	0
465	20241112	113400	41393900	27650	27650	27650	27650	0
466	20241112	113300	41393900	27650	27650	27650	27650	0
467	20241112	113200	41393900	27650	27650	27650	27650	0
468	20241112	113100	41393900	27650	27650	27650	27650	0
469	20241112	113000	41393900	27650	27650	27650	27650	0
470	20241112	112900	41393900	27650	27650	27650	27650	0
471	20241112	112800	41393900	27650	27650	27650	27650	0
472	20241112	112700	41393900	27650	27650	27650	27650	0
473	20241112	112600	41393900	27650	27650	27650	27650	0
474	20241112	112500	41393900	27650	27650	27650	27650	0
475	20241112	112400	41393900	27650	27650	27650	27650	0
476	20241112	112300	41393900	27650	27650	27650	27650	0
477	20241112	112200	41393900	27650	27650	27650	27650	0
478	20241112	112100	41393900	27650	27650	27650	27650	0
479	20241112	112000	41393900	27650	27650	27650	27650	0
480	20241112	111900	41393900	27650	27650	27650	27650	0
481	20241112	111800	41393900	27650	27650	27650	27650	1
482	20241112	111700	41366250	27650	27650	27650	27650	1
483	20241112	111600	41338600	27600	27600	27600	27600	0
484	20241112	111500	41338600	27600	27600	27600	27600	0
485	20241112	111400	41338600	27600	27600	27600	27600	0
486	20241112	111300	41338600	27600	27600	27600	27600	0
487	20241112	111200	41338600	27600	27600	27600	27600	0
488	20241112	111100	41338600	27600	27600	27600	27600	0
489	20241112	111000	41338600	27600	27600	27600	27600	0
490	20241112	110900	41338600	27600	27600	27600	27600	0
491	20241112	110800	41338600	27600	27600	27600	27600	0
492	20241112	110700	41338600	27600	27600	27600	27600	0
493	20241112	110600	41338600	27600	27600	27600	27600	0
494	20241112	110500	41338600	27600	27600	27600	27600	0
495	20241112	110400	41338600	27600	27600	27600	27600	0
496	20241112	110300	41338600	27600	27600	27600	27600	0
497	20241112	110200	41338600	27600	27600	27600	27600	0
498	20241112	110100	41338600	27600	27600	27600	27600	0
499	20241112	110000	41338600	27600	27600	27600	27600	0
500	20241112	105900	41338600	27600	27600	27600	27600	0
501	20241112	105800	41338600	27600	27600	27600	27600	0
502	20241112	105700	41338600	27600	27600	27600	27600	0
503	20241112	105600	41338600	27600	27600	27600	27600	13
504	20241112	105500	40979800	27650	27650	27650	27650	0
505	20241112	105400	40979800	27650	27650	27650	27650	0
506	20241112	105300	40979800	27650	27650	27650	27650	0
507	20241112	105200	40979800	27650	27650	27650	27650	0
508	20241112	105100	40979800	27650	27650	27650	27650	0
509	20241112	105000	40979800	27650	27650	27650	27650	0
510	20241112	104900	40979800	27650	27650	27650	27650	0
511	20241112	104800	40979800	27650	27600	27650	27600	57
512	20241112	104700	39403850	27600	27600	27600	27600	0
513	20241112	104600	39403850	27600	27600	27600	27600	0
514	20241112	104500	39403850	27600	27600	27600	27600	0
515	20241112	104400	39403850	27600	27600	27600	27600	0
516	20241112	104300	39403850	27600	27600	27600	27600	0
517	20241112	104200	39403850	27600	27600	27600	27600	0
518	20241112	104100	39403850	27600	27600	27600	27600	0
519	20241112	104000	39403850	27600	27600	27600	27600	0
520	20241112	103900	39403850	27600	27600	27600	27600	2
521	20241112	103800	39348650	27700	27700	27700	27700	0
522	20241112	103700	39348650	27700	27700	27700	27700	0
523	20241112	103600	39348650	27700	27700	27700	27700	0
524	20241112	103500	39348650	27700	27700	27700	27700	0
525	20241112	103400	39348650	27700	27700	27700	27700	0
526	20241112	103300	39348650	27700	27700	27700	27700	0
527	20241112	103200	39348650	27700	27700	27700	27700	0
528	20241112	103100	39348650	27700	27700	27700	27700	0
529	20241112	103000	39348650	27700	27700	27700	27700	0
530	20241112	102900	39348650	27700	27700	27700	27700	0
531	20241112	102800	39348650	27700	27700	27700	27700	0
532	20241112	102700	39348650	27700	27700	27700	27700	0
533	20241112	102600	39348650	27700	27700	27700	27700	0
534	20241112	102500	39348650	27700	27700	27700	27700	0
535	20241112	102400	39348650	27700	27700	27700	27700	0
536	20241112	102300	39348650	27700	27700	27700	27700	0
537	20241112	102200	39348650	27700	27700	27700	27700	0
538	20241112	102100	39348650	27700	27700	27700	27700	0
539	20241112	102000	39348650	27700	27700	27700	27700	0
540	20241112	101900	39348650	27700	27700	27700	27700	0
541	20241112	101800	39348650	27700	27600	27700	27600	17
542	20241112	101700	38877950	27650	27650	27650	27650	0
543	20241112	101600	38877950	27650	27650	27650	27650	0
544	20241112	101500	38877950	27650	27650	27650	27650	0
545	20241112	101400	38877950	27650	27650	27650	27650	0
546	20241112	101300	38877950	27650	27650	27650	27650	0
547	20241112	101200	38877950	27650	27650	27650	27650	0
548	20241112	101100	38877950	27650	27650	27650	27650	0
549	20241112	101000	38877950	27650	27650	27650	27650	0
550	20241112	100900	38877950	27650	27650	27650	27650	0
551	20241112	100800	38877950	27650	27650	27650	27650	0
552	20241112	100700	38877950	27650	27650	27650	27650	33
553	20241112	100600	37965500	27650	27650	27650	27650	0
554	20241112	100500	37965500	27650	27650	27650	27650	69
555	20241112	100400	36057650	27450	27450	27450	27450	0
556	20241112	100300	36057650	27450	27450	27450	27450	0
557	20241112	100200	36057650	27450	27450	27450	27450	0
558	20241112	100100	36057650	27450	27450	27450	27450	0
559	20241112	100000	36057650	27450	27450	27450	27450	0
560	20241112	095900	36057650	27450	27450	27450	27450	0
561	20241112	095800	36057650	27450	27450	27450	27450	0
562	20241112	095700	36057650	27450	27450	27450	27450	4
563	20241112	095600	35947850	27450	27450	27450	27450	0
564	20241112	095500	35947850	27450	27450	27450	27450	0
565	20241112	095400	35947850	27450	27650	27650	27450	15
566	20241112	095300	35535700	27650	27650	27650	27650	0
567	20241112	095200	35535700	27650	27650	27650	27650	0
568	20241112	095100	35535700	27650	27650	27650	27650	0
569	20241112	095000	35535700	27650	27650	27650	27650	1
570	20241112	094900	35508050	27650	27650	27650	27650	1
571	20241112	094800	35480400	27650	27650	27650	27650	5
572	20241112	094700	35342150	27450	27450	27450	27450	0
573	20241112	094600	35342150	27450	27450	27450	27450	0
574	20241112	094500	35342150	27450	27450	27450	27450	0
575	20241112	094400	35342150	27450	27450	27450	27450	36
576	20241112	094300	34353950	27700	27700	27700	27700	3
577	20241112	094200	34270850	27700	27700	27700	27700	4
578	20241112	094100	34160050	27700	27700	27700	27700	124
579	20241112	094000	30725250	27700	27450	27700	27450	25
580	20241112	093900	30038250	27350	27350	27350	27350	0
581	20241112	093800	30038250	27350	27350	27350	27350	18
582	20241112	093700	29545950	27350	27400	27400	27350	68
583	20241112	093600	27685900	27400	27400	27400	27400	98
584	20241112	093500	25000700	27400	27400	27400	27400	102
585	20241112	093400	22205900	27450	27450	27450	27450	29
586	20241112	093300	21409850	27500	27500	27500	27500	0
587	20241112	093200	21409850	27500	27500	27500	27500	0
588	20241112	093100	21409850	27500	27500	27500	27500	0
589	20241112	093000	21409850	27500	27500	27500	27500	0
590	20241112	092900	21409850	27500	27500	27500	27500	0
591	20241112	092800	21409850	27500	27500	27500	27500	0
592	20241112	092700	21409850	27500	27500	27500	27500	0
593	20241112	092600	21409850	27500	27500	27500	27500	5
594	20241112	092500	21272350	27300	27300	27300	27300	0
595	20241112	092400	21272350	27300	27500	27500	27300	37
596	20241112	092300	20261700	27250	27250	27250	27250	0
597	20241112	092200	20261700	27250	27250	27250	27250	0
598	20241112	092100	20261700	27250	27250	27250	27250	0
599	20241112	092000	20261700	27250	27250	27250	27250	0
600	20241112	091900	20261700	27250	27250	27250	27250	0
601	20241112	091800	20261700	27250	27650	27650	27050	733
602	20241112	091700	138950	27700	27700	27700	27700	0
603	20241112	091600	138950	27700	27700	27700	27700	0
604	20241112	091500	138950	27700	27700	27700	27700	0
605	20241112	091400	138950	27700	27700	27700	27700	0
606	20241112	091300	138950	27700	27700	27700	27700	0
607	20241112	091200	138950	27700	27700	27700	27700	0
608	20241112	091100	138950	27700	27700	27700	27700	0
609	20241112	091000	138950	27700	27700	27700	27700	0
610	20241112	090900	138950	27700	27700	27700	27700	0
611	20241112	090800	138950	27700	27700	27700	27700	0
612	20241112	090700	138950	27700	27700	27700	27700	0
613	20241112	090600	138950	27700	27700	27700	27700	0
614	20241112	090500	138950	27700	27800	27800	27700	3
615	20241112	090400	55750	27900	27900	27900	27900	1
616	20241112	090300	27850	27850	27850	27850	27850	0
617	20241112	090200	27850	27850	27850	27850	27850	0
618	20241112	090100	27850	27850	27850	27850	27850	0
619	20241112	090000	27850	27850	27850	27850	27850	1