KissMeData/270210/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	210600	32020030	17380	17380	17380	17380	1
3	20241129	210500	32020030	17380	17380	17380	17380	0
4	20241129	210400	32020030	17380	17380	17380	17380	0
5	20241129	210300	32020030	17380	17380	17380	17380	0
6	20241129	210200	32020030	17380	17380	17380	17380	0
7	20241129	210100	32020030	17380	17380	17380	17380	0
8	20241129	210000	32020030	17380	17380	17380	17380	0
9	20241129	205900	32020030	17380	17380	17380	17380	0
10	20241129	205800	32020030	17380	17380	17380	17380	0
11	20241129	205700	32020030	17380	17380	17380	17380	0
12	20241129	205600	32020030	17380	17380	17380	17380	0
13	20241129	205500	32020030	17380	17380	17380	17380	0
14	20241129	205400	32020030	17380	17380	17380	17380	0
15	20241129	205300	32020030	17380	17380	17380	17380	0
16	20241129	205200	32020030	17380	17380	17380	17380	0
17	20241129	205100	32020030	17380	17380	17380	17380	0
18	20241129	205000	32020030	17380	17380	17380	17380	0
19	20241129	204900	32020030	17380	17380	17380	17380	0
20	20241129	204800	32020030	17380	17380	17380	17380	0
21	20241129	204700	32020030	17380	17380	17380	17380	0
22	20241129	204600	32020030	17380	17380	17380	17380	0
23	20241129	204500	32020030	17380	17380	17380	17380	0
24	20241129	204400	32020030	17380	17380	17380	17380	0
25	20241129	204300	32020030	17380	17380	17380	17380	0
26	20241129	204200	32020030	17380	17380	17380	17380	0
27	20241129	204100	32020030	17380	17380	17380	17380	0
28	20241129	204000	32020030	17380	17380	17380	17380	0
29	20241129	203900	32020030	17380	17380	17380	17380	0
30	20241129	203800	32020030	17380	17380	17380	17380	0
31	20241129	203700	32020030	17380	17380	17380	17380	0
32	20241129	203600	32020030	17380	17380	17380	17380	1
33	20241129	203500	32020030	17380	17380	17380	17380	0
34	20241129	203400	32020030	17380	17380	17380	17380	0
35	20241129	203300	32020030	17380	17380	17380	17380	0
36	20241129	203200	32020030	17380	17380	17380	17380	0
37	20241129	203100	32020030	17380	17380	17380	17380	0
38	20241129	203000	32020030	17380	17380	17380	17380	0
39	20241129	202900	32020030	17380	17380	17380	17380	0
40	20241129	202800	32020030	17380	17380	17380	17380	0
41	20241129	202700	32020030	17380	17380	17380	17380	0
42	20241129	202600	32020030	17380	17380	17380	17380	0
43	20241129	202500	32020030	17380	17380	17380	17380	0
44	20241129	202400	32020030	17380	17380	17380	17380	0
45	20241129	202300	32020030	17380	17380	17380	17380	0
46	20241129	202200	32020030	17380	17380	17380	17380	0
47	20241129	202100	32020030	17380	17380	17380	17380	0
48	20241129	202000	32020030	17380	17380	17380	17380	0
49	20241129	201900	32020030	17380	17380	17380	17380	0
50	20241129	201800	32020030	17380	17380	17380	17380	0
51	20241129	201700	32020030	17380	17380	17380	17380	0
52	20241129	201600	32020030	17380	17380	17380	17380	0
53	20241129	201500	32020030	17380	17380	17380	17380	0
54	20241129	201400	32020030	17380	17380	17380	17380	0
55	20241129	201300	32020030	17380	17380	17380	17380	0
56	20241129	201200	32020030	17380	17380	17380	17380	0
57	20241129	201100	32020030	17380	17380	17380	17380	0
58	20241129	201000	32020030	17380	17380	17380	17380	0
59	20241129	200900	32020030	17380	17380	17380	17380	0
60	20241129	200800	32020030	17380	17380	17380	17380	0
61	20241129	200700	32020030	17380	17380	17380	17380	0
62	20241129	200600	32020030	17380	17380	17380	17380	1
63	20241129	200500	32020030	17380	17380	17380	17380	0
64	20241129	200400	32020030	17380	17380	17380	17380	0
65	20241129	200300	32020030	17380	17380	17380	17380	0
66	20241129	200200	32020030	17380	17380	17380	17380	0
67	20241129	200100	32020030	17380	17380	17380	17380	0
68	20241129	200000	32020030	17380	17380	17380	17380	0
69	20241129	195900	32020030	17380	17380	17380	17380	0
70	20241129	195800	32020030	17380	17380	17380	17380	0
71	20241129	195700	32020030	17380	17380	17380	17380	0
72	20241129	195600	32020030	17380	17380	17380	17380	0
73	20241129	195500	32020030	17380	17380	17380	17380	0
74	20241129	195400	32020030	17380	17380	17380	17380	0
75	20241129	195300	32020030	17380	17380	17380	17380	0
76	20241129	195200	32020030	17380	17380	17380	17380	0
77	20241129	195100	32020030	17380	17380	17380	17380	0
78	20241129	195000	32020030	17380	17380	17380	17380	0
79	20241129	194900	32020030	17380	17380	17380	17380	0
80	20241129	194800	32020030	17380	17380	17380	17380	0
81	20241129	194700	32020030	17380	17380	17380	17380	0
82	20241129	194600	32020030	17380	17380	17380	17380	0
83	20241129	194500	32020030	17380	17380	17380	17380	0
84	20241129	194400	32020030	17380	17380	17380	17380	0
85	20241129	194300	32020030	17380	17380	17380	17380	0
86	20241129	194200	32020030	17380	17380	17380	17380	0
87	20241129	194100	32020030	17380	17380	17380	17380	0
88	20241129	194000	32020030	17380	17380	17380	17380	0
89	20241129	193900	32020030	17380	17380	17380	17380	0
90	20241129	193800	32020030	17380	17380	17380	17380	0
91	20241129	193700	32020030	17380	17380	17380	17380	0
92	20241129	193600	32020030	17380	17380	17380	17380	1
93	20241129	193500	32020030	17380	17380	17380	17380	0
94	20241129	193400	32020030	17380	17380	17380	17380	0
95	20241129	193300	32020030	17380	17380	17380	17380	0
96	20241129	193200	32020030	17380	17380	17380	17380	0
97	20241129	193100	32020030	17380	17380	17380	17380	0
98	20241129	193000	32020030	17380	17380	17380	17380	0
99	20241129	192900	32020030	17380	17380	17380	17380	0
100	20241129	192800	32020030	17380	17380	17380	17380	0
101	20241129	192700	32020030	17380	17380	17380	17380	0
102	20241129	192600	32020030	17380	17380	17380	17380	0
103	20241129	192500	32020030	17380	17380	17380	17380	0
104	20241129	192400	32020030	17380	17380	17380	17380	0
105	20241129	192300	32020030	17380	17380	17380	17380	0
106	20241129	192200	32020030	17380	17380	17380	17380	0
107	20241129	192100	32020030	17380	17380	17380	17380	0
108	20241129	192000	32020030	17380	17380	17380	17380	0
109	20241129	191900	32020030	17380	17380	17380	17380	0
110	20241129	191800	32020030	17380	17380	17380	17380	0
111	20241129	191700	32020030	17380	17380	17380	17380	0
112	20241129	191600	32020030	17380	17380	17380	17380	0
113	20241129	191500	32020030	17380	17380	17380	17380	0
114	20241129	191400	32020030	17380	17380	17380	17380	0
115	20241129	191300	32020030	17380	17380	17380	17380	0
116	20241129	191200	32020030	17380	17380	17380	17380	0
117	20241129	191100	32020030	17380	17380	17380	17380	0
118	20241129	191000	32020030	17380	17380	17380	17380	0
119	20241129	190900	32020030	17380	17380	17380	17380	0
120	20241129	190800	32020030	17380	17380	17380	17380	0
121	20241129	190700	32020030	17380	17380	17380	17380	0
122	20241129	190600	32020030	17380	17380	17380	17380	1
123	20241129	190500	32020030	17380	17380	17380	17380	0
124	20241129	190400	32020030	17380	17380	17380	17380	0
125	20241129	190300	32020030	17380	17380	17380	17380	0
126	20241129	190200	32020030	17380	17380	17380	17380	0
127	20241129	190100	32020030	17380	17380	17380	17380	0
128	20241129	190000	32020030	17380	17380	17380	17380	0
129	20241129	185900	32020030	17380	17380	17380	17380	0
130	20241129	185800	32020030	17380	17380	17380	17380	0
131	20241129	185700	32020030	17380	17380	17380	17380	0
132	20241129	185600	32020030	17380	17380	17380	17380	0
133	20241129	185500	32020030	17380	17380	17380	17380	0
134	20241129	185400	32020030	17380	17380	17380	17380	0
135	20241129	185300	32020030	17380	17380	17380	17380	0
136	20241129	185200	32020030	17380	17380	17380	17380	0
137	20241129	185100	32020030	17380	17380	17380	17380	0
138	20241129	185000	32020030	17380	17380	17380	17380	0
139	20241129	184900	32020030	17380	17380	17380	17380	0
140	20241129	184800	32020030	17380	17380	17380	17380	0
141	20241129	184700	32020030	17380	17380	17380	17380	0
142	20241129	184600	32020030	17380	17380	17380	17380	0
143	20241129	184500	32020030	17380	17380	17380	17380	0
144	20241129	184400	32020030	17380	17380	17380	17380	0
145	20241129	184300	32020030	17380	17380	17380	17380	0
146	20241129	184200	32020030	17380	17380	17380	17380	0
147	20241129	184100	32020030	17380	17380	17380	17380	0
148	20241129	184000	32020030	17380	17380	17380	17380	0
149	20241129	183900	32020030	17380	17380	17380	17380	0
150	20241129	183800	32020030	17380	17380	17380	17380	0
151	20241129	183700	32020030	17380	17380	17380	17380	0
152	20241129	183600	32020030	17380	17380	17380	17380	1
153	20241129	183500	32020030	17380	17380	17380	17380	0
154	20241129	183400	32020030	17380	17380	17380	17380	0
155	20241129	183300	32020030	17380	17380	17380	17380	0
156	20241129	183200	32020030	17380	17380	17380	17380	0
157	20241129	183100	32020030	17380	17380	17380	17380	0
158	20241129	183000	32020030	17380	17380	17380	17380	0
159	20241129	182900	32020030	17380	17380	17380	17380	0
160	20241129	182800	32020030	17380	17380	17380	17380	0
161	20241129	182700	32020030	17380	17380	17380	17380	0
162	20241129	182600	32020030	17380	17380	17380	17380	0
163	20241129	182500	32020030	17380	17380	17380	17380	0
164	20241129	182400	32020030	17380	17380	17380	17380	0
165	20241129	182300	32020030	17380	17380	17380	17380	0
166	20241129	182200	32020030	17380	17380	17380	17380	0
167	20241129	182100	32020030	17380	17380	17380	17380	0
168	20241129	182000	32020030	17380	17380	17380	17380	0
169	20241129	181900	32020030	17380	17380	17380	17380	0
170	20241129	181800	32020030	17380	17380	17380	17380	0
171	20241129	181700	32020030	17380	17380	17380	17380	0
172	20241129	181600	32020030	17380	17380	17380	17380	0
173	20241129	181500	32020030	17380	17380	17380	17380	0
174	20241129	181400	32020030	17380	17380	17380	17380	0
175	20241129	181300	32020030	17380	17380	17380	17380	0
176	20241129	181200	32020030	17380	17380	17380	17380	0
177	20241129	181100	32020030	17380	17380	17380	17380	0
178	20241129	181000	32020030	17380	17380	17380	17380	0
179	20241129	180900	32020030	17380	17380	17380	17380	0
180	20241129	180800	32020030	17380	17380	17380	17380	0
181	20241129	180700	32020030	17380	17380	17380	17380	0
182	20241129	180600	32020030	17380	17380	17380	17380	1
183	20241129	180500	32020030	17380	17380	17380	17380	0
184	20241129	180400	32020030	17380	17380	17380	17380	0
185	20241129	180300	32020030	17380	17380	17380	17380	0
186	20241129	180200	32020030	17380	17380	17380	17380	0
187	20241129	180100	32020030	17380	17380	17380	17380	0
188	20241129	180000	32020030	17380	17380	17380	17380	0
189	20241129	175900	32020030	17380	17380	17380	17380	0
190	20241129	175800	32020030	17380	17380	17380	17380	0
191	20241129	175700	32020030	17380	17380	17380	17380	0
192	20241129	175600	32020030	17380	17380	17380	17380	0
193	20241129	175500	32020030	17380	17380	17380	17380	0
194	20241129	175400	32020030	17380	17380	17380	17380	0
195	20241129	175300	32020030	17380	17380	17380	17380	0
196	20241129	175200	32020030	17380	17380	17380	17380	0
197	20241129	175100	32020030	17380	17380	17380	17380	0
198	20241129	175000	32020030	17380	17380	17380	17380	0
199	20241129	174900	32020030	17380	17380	17380	17380	0
200	20241129	174800	32020030	17380	17380	17380	17380	0
201	20241129	174700	32020030	17380	17380	17380	17380	0
202	20241129	174600	32020030	17380	17380	17380	17380	0
203	20241129	174500	32020030	17380	17380	17380	17380	0
204	20241129	174400	32020030	17380	17380	17380	17380	0
205	20241129	174300	32020030	17380	17380	17380	17380	0
206	20241129	174200	32020030	17380	17380	17380	17380	0
207	20241129	174100	32020030	17380	17380	17380	17380	0
208	20241129	174000	32020030	17380	17380	17380	17380	0
209	20241129	173900	32020030	17380	17380	17380	17380	0
210	20241129	173800	32020030	17380	17380	17380	17380	0
211	20241129	173700	32020030	17380	17380	17380	17380	0
212	20241129	173600	32020030	17380	17380	17380	17380	1
213	20241129	173500	32020030	17380	17380	17380	17380	0
214	20241129	173400	32020030	17380	17380	17380	17380	0
215	20241129	173300	32020030	17380	17380	17380	17380	0
216	20241129	173200	32020030	17380	17380	17380	17380	0
217	20241129	173100	32020030	17380	17380	17380	17380	0
218	20241129	173000	32020030	17380	17380	17380	17380	0
219	20241129	172900	32020030	17380	17380	17380	17380	0
220	20241129	172800	32020030	17380	17380	17380	17380	0
221	20241129	172700	32020030	17380	17380	17380	17380	0
222	20241129	172600	32020030	17380	17380	17380	17380	0
223	20241129	172500	32020030	17380	17380	17380	17380	0
224	20241129	172400	32020030	17380	17380	17380	17380	0
225	20241129	172300	32020030	17380	17380	17380	17380	0
226	20241129	172200	32020030	17380	17380	17380	17380	0
227	20241129	172100	32020030	17380	17380	17380	17380	0
228	20241129	172000	32020030	17380	17380	17380	17380	0
229	20241129	171900	32020030	17380	17380	17380	17380	0
230	20241129	171800	32020030	17380	17380	17380	17380	0
231	20241129	171700	32020030	17380	17380	17380	17380	0
232	20241129	171600	32020030	17380	17380	17380	17380	0
233	20241129	171500	32020030	17380	17380	17380	17380	0
234	20241129	171400	32020030	17380	17380	17380	17380	0
235	20241129	171300	32020030	17380	17380	17380	17380	0
236	20241129	171200	32020030	17380	17380	17380	17380	0
237	20241129	171100	32020030	17380	17380	17380	17380	0
238	20241129	171000	32020030	17380	17380	17380	17380	0
239	20241129	170900	32020030	17380	17380	17380	17380	0
240	20241129	170800	32020030	17380	17380	17380	17380	0
241	20241129	170700	32020030	17380	17380	17380	17380	0
242	20241129	170600	32020030	17380	17380	17380	17380	1
243	20241129	170500	32020030	17380	17380	17380	17380	0
244	20241129	170400	32020030	17380	17380	17380	17380	0
245	20241129	170300	32020030	17380	17380	17380	17380	0
246	20241129	170200	32020030	17380	17380	17380	17380	0
247	20241129	170100	32020030	17380	17380	17380	17380	0
248	20241129	170000	32020030	17380	17380	17380	17380	0
249	20241129	165900	32020030	17380	17380	17380	17380	0
250	20241129	165800	32020030	17380	17380	17380	17380	0
251	20241129	165700	32020030	17380	17380	17380	17380	0
252	20241129	165600	32020030	17380	17380	17380	17380	0
253	20241129	165500	32020030	17380	17380	17380	17380	0
254	20241129	165400	32020030	17380	17380	17380	17380	0
255	20241129	165300	32020030	17380	17380	17380	17380	0
256	20241129	165200	32020030	17380	17380	17380	17380	0
257	20241129	165100	32020030	17380	17380	17380	17380	0
258	20241129	165000	32020030	17380	17380	17380	17380	0
259	20241129	164900	32020030	17380	17380	17380	17380	0
260	20241129	164800	32020030	17380	17380	17380	17380	0
261	20241129	164700	32020030	17380	17380	17380	17380	0
262	20241129	164600	32020030	17380	17380	17380	17380	0
263	20241129	164500	32020030	17380	17380	17380	17380	0
264	20241129	164400	32020030	17380	17380	17380	17380	0
265	20241129	164300	32020030	17380	17380	17380	17380	0
266	20241129	164200	32020030	17380	17380	17380	17380	0
267	20241129	164100	32020030	17380	17380	17380	17380	0
268	20241129	164000	32020030	17380	17380	17380	17380	0
269	20241129	163900	32020030	17380	17380	17380	17380	0
270	20241129	163800	32020030	17380	17380	17380	17380	0
271	20241129	163700	32020030	17380	17380	17380	17380	0
272	20241129	163600	32020030	17380	17380	17380	17380	1
273	20241129	163500	32020030	17380	17380	17380	17380	0
274	20241129	163400	32020030	17380	17380	17380	17380	0
275	20241129	163300	32020030	17380	17380	17380	17380	0
276	20241129	163200	32020030	17380	17380	17380	17380	0
277	20241129	163100	32020030	17380	17380	17380	17380	0
278	20241129	163000	32020030	17380	17380	17380	17380	0
279	20241129	162900	32020030	17380	17380	17380	17380	0
280	20241129	162800	32020030	17380	17380	17380	17380	0
281	20241129	162700	32020030	17380	17380	17380	17380	0
282	20241129	162600	32020030	17380	17380	17380	17380	0
283	20241129	162500	32020030	17380	17380	17380	17380	0
284	20241129	162400	32020030	17380	17380	17380	17380	0
285	20241129	162300	32020030	17380	17380	17380	17380	0
286	20241129	162200	32020030	17380	17380	17380	17380	0
287	20241129	162100	32020030	17380	17380	17380	17380	0
288	20241129	162000	32020030	17380	17380	17380	17380	0
289	20241129	161900	32020030	17380	17380	17380	17380	0
290	20241129	161800	32020030	17380	17380	17380	17380	0
291	20241129	161700	32020030	17380	17380	17380	17380	0
292	20241129	161600	32020030	17380	17380	17380	17380	0
293	20241129	161500	32020030	17380	17380	17380	17380	0
294	20241129	161400	32020030	17380	17380	17380	17380	0
295	20241129	161300	32020030	17380	17380	17380	17380	0
296	20241129	161200	32020030	17380	17380	17380	17380	0
297	20241129	161100	32020030	17380	17380	17380	17380	0
298	20241129	161000	32020030	17380	17380	17380	17380	0
299	20241129	160900	32020030	17380	17380	17380	17380	0
300	20241129	160800	32020030	17380	17380	17380	17380	0
301	20241129	160700	32020030	17380	17380	17380	17380	0
302	20241129	160600	32020030	17380	17380	17380	17380	1
303	20241129	160500	32020030	17380	17380	17380	17380	0
304	20241129	160400	32020030	17380	17380	17380	17380	0
305	20241129	160300	32020030	17380	17380	17380	17380	0
306	20241129	160200	32020030	17380	17380	17380	17380	0
307	20241129	160100	32020030	17380	17380	17380	17380	0
308	20241129	160000	32020030	17380	17380	17380	17380	0
309	20241129	155900	32020030	17380	17380	17380	17380	0
310	20241129	155800	32020030	17380	17380	17380	17380	0
311	20241129	155700	32020030	17380	17380	17380	17380	0
312	20241129	155600	32020030	17380	17380	17380	17380	0
313	20241129	155500	32020030	17380	17380	17380	17380	0
314	20241129	155400	32020030	17380	17380	17380	17380	0
315	20241129	155300	32020030	17380	17380	17380	17380	0
316	20241129	155200	32020030	17380	17380	17380	17380	0
317	20241129	155100	32020030	17380	17380	17380	17380	0
318	20241129	155000	32020030	17380	17380	17380	17380	0
319	20241129	154900	32020030	17380	17380	17380	17380	0
320	20241129	154800	32020030	17380	17380	17380	17380	0
321	20241129	154700	32020030	17380	17380	17380	17380	0
322	20241129	154600	32020030	17380	17380	17380	17380	0
323	20241129	154500	32020030	17380	17380	17380	17380	0
324	20241129	154400	32020030	17380	17380	17380	17380	0
325	20241129	154300	32020030	17380	17380	17380	17380	0
326	20241129	154200	32020030	17380	17380	17380	17380	0
327	20241129	154100	32020030	17380	17380	17380	17380	0
328	20241129	154000	32020030	17380	17380	17380	17380	0
329	20241129	153900	32020030	17380	17380	17380	17380	0
330	20241129	153800	32020030	17380	17380	17380	17380	0
331	20241129	153700	32020030	17380	17380	17380	17380	0
332	20241129	153600	32020030	17380	17380	17380	17380	1
333	20241129	153500	32020030	17380	17380	17380	17380	0
334	20241129	153400	32020030	17380	17380	17380	17380	0
335	20241129	153300	32020030	17380	17380	17380	17380	0
336	20241129	153200	32020030	17380	17380	17380	17380	0
337	20241129	153100	32020030	17380	17380	17380	17380	0
338	20241129	153000	32020030	17380	17380	17380	17380	0
339	20241129	152900	32020030	17380	17380	17380	17380	0
340	20241129	152800	32020030	17380	17380	17380	17380	0
341	20241129	152700	32020030	17380	17380	17380	17380	0
342	20241129	152600	32020030	17380	17380	17380	17380	0
343	20241129	152500	32020030	17380	17380	17380	17380	0
344	20241129	152400	32020030	17380	17380	17380	17380	0
345	20241129	152300	32020030	17380	17380	17380	17380	0
346	20241129	152200	32020030	17380	17380	17380	17380	0
347	20241129	152100	32020030	17380	17380	17380	17380	0
348	20241129	152000	32020030	17380	17380	17380	17380	0
349	20241129	151900	32020030	17380	17380	17380	17380	0
350	20241129	151800	32020030	17380	17380	17380	17380	0
351	20241129	151700	32020030	17380	17380	17380	17380	0
352	20241129	151600	32020030	17380	17380	17380	17380	0
353	20241129	151500	32020030	17380	17380	17380	17380	0
354	20241129	151400	32020030	17380	17380	17380	17380	0
355	20241129	151300	32020030	17380	17380	17380	17380	0
356	20241129	151200	32020030	17380	17380	17380	17380	0
357	20241129	151100	32020030	17380	17380	17380	17380	0
358	20241129	151000	32020030	17380	17380	17380	17380	0
359	20241129	150900	32020030	17380	17380	17380	17380	0
360	20241129	150800	32020030	17380	17380	17380	17380	0
361	20241129	150700	32020030	17380	17380	17380	17380	0
362	20241129	150600	32020030	17380	17380	17380	17380	0
363	20241129	150500	32020030	17380	17380	17380	17380	0
364	20241129	150400	32020030	17380	17380	17380	17380	0
365	20241129	150300	32020030	17380	17380	17380	17380	0
366	20241129	150200	32020030	17380	17380	17380	17380	0
367	20241129	150100	32020030	17380	17380	17380	17380	0
368	20241129	150000	32020030	17380	17380	17380	17380	0
369	20241129	145900	32020030	17380	17380	17380	17380	0
370	20241129	145800	32020030	17380	17380	17380	17380	0
371	20241129	145700	32020030	17380	17380	17380	17380	0
372	20241129	145600	32020030	17380	17380	17380	17380	0
373	20241129	145500	32020030	17380	17380	17380	17380	0
374	20241129	145400	32020030	17380	17380	17380	17380	0
375	20241129	145300	32020030	17380	17380	17380	17380	0
376	20241129	145200	32020030	17380	17380	17380	17380	0
377	20241129	145100	32020030	17380	17380	17380	17380	0
378	20241129	145000	32020030	17380	17380	17380	17380	0
379	20241129	144900	32020030	17380	17380	17380	17380	0
380	20241129	144800	32020030	17380	17380	17380	17380	0
381	20241129	144700	32020030	17380	17380	17380	17380	0
382	20241129	144600	32020030	17380	17380	17380	17380	0
383	20241129	144500	32020030	17380	17380	17380	17380	0
384	20241129	144400	32020030	17380	17380	17380	17380	0
385	20241129	144300	32020030	17380	17380	17380	17380	0
386	20241129	144200	32020030	17380	17380	17380	17380	0
387	20241129	144100	32020030	17380	17380	17380	17380	0
388	20241129	144000	32020030	17380	17380	17380	17380	0
389	20241129	143900	32020030	17380	17380	17380	17380	0
390	20241129	143800	32020030	17380	17380	17380	17380	0
391	20241129	143700	32020030	17380	17380	17380	17380	0
392	20241129	143600	32020030	17380	17380	17380	17380	0
393	20241129	143500	32020030	17380	17380	17380	17380	0
394	20241129	143400	32020030	17380	17380	17380	17380	0
395	20241129	143300	32020030	17380	17380	17380	17380	0
396	20241129	143200	32020030	17380	17380	17380	17380	0
397	20241129	143100	32020030	17380	17380	17380	17380	0
398	20241129	143000	32020030	17380	17380	17380	17380	0
399	20241129	142900	32020030	17380	17380	17380	17380	0
400	20241129	142800	32020030	17380	17380	17380	17380	0
401	20241129	142700	32020030	17380	17380	17380	17380	0
402	20241129	142600	32020030	17380	17380	17380	17380	0
403	20241129	142500	32020030	17380	17380	17380	17380	0
404	20241129	142400	32020030	17380	17380	17380	17380	0
405	20241129	142300	32020030	17380	17380	17380	17380	0
406	20241129	142200	32020030	17380	17380	17380	17380	0
407	20241129	142100	32020030	17380	17380	17380	17380	0
408	20241129	142000	32020030	17380	17380	17380	17380	0
409	20241129	141900	32020030	17380	17380	17380	17380	0
410	20241129	141800	32020030	17380	17380	17380	17380	0
411	20241129	141700	32020030	17380	17380	17380	17380	0
412	20241129	141600	32020030	17380	17380	17380	17380	0
413	20241129	141500	32020030	17380	17380	17380	17380	0
414	20241129	141400	32020030	17380	17380	17380	17380	0
415	20241129	141300	32020030	17380	17380	17380	17380	0
416	20241129	141200	32020030	17380	17380	17380	17380	0
417	20241129	141100	32020030	17380	17380	17380	17380	0
418	20241129	141000	32020030	17380	17380	17380	17380	0
419	20241129	140900	32020030	17380	17380	17380	17380	0
420	20241129	140800	32020030	17380	17380	17380	17380	0
421	20241129	140700	32020030	17380	17380	17380	17380	0
422	20241129	140600	32020030	17380	17380	17380	17380	0
423	20241129	140500	32020030	17380	17380	17380	17380	0
424	20241129	140400	32020030	17380	17380	17380	17380	0
425	20241129	140300	32020030	17380	17380	17380	17380	0
426	20241129	140200	32020030	17380	17380	17380	17380	0
427	20241129	140100	32020030	17380	17380	17380	17380	0
428	20241129	140000	32020030	17380	17380	17380	17380	1
429	20241129	135900	32002650	16500	16500	16500	16500	0
430	20241129	135800	32002650	16500	16500	16500	16500	0
431	20241129	135700	32002650	16500	16500	16500	16500	0
432	20241129	135600	32002650	16500	16500	16500	16500	0
433	20241129	135500	32002650	16500	16500	16500	16500	0
434	20241129	135400	32002650	16500	16500	16500	16500	0
435	20241129	135300	32002650	16500	16500	16500	16500	0
436	20241129	135200	32002650	16500	16500	16500	16500	0
437	20241129	135100	32002650	16500	16500	16500	16500	0
438	20241129	135000	32002650	16500	16500	16500	16500	0
439	20241129	134900	32002650	16500	16500	16500	16500	0
440	20241129	134800	32002650	16500	16500	16500	16500	33
441	20241129	134700	31458150	17400	17400	17400	17400	0
442	20241129	134600	31458150	17400	17400	17400	17400	0
443	20241129	134500	31458150	17400	17400	17400	17400	0
444	20241129	134400	31458150	17400	17400	17400	17400	0
445	20241129	134300	31458150	17400	17400	17400	17400	0
446	20241129	134200	31458150	17400	17400	17400	17400	0
447	20241129	134100	31458150	17400	17400	17400	17400	0
448	20241129	134000	31458150	17400	17400	17400	17400	0
449	20241129	133900	31458150	17400	17400	17400	17400	0
450	20241129	133800	31458150	17400	17400	17400	17400	0
451	20241129	133700	31458150	17400	17400	17400	17400	0
452	20241129	133600	31458150	17400	17400	17400	17400	0
453	20241129	133500	31458150	17400	17400	17400	17400	0
454	20241129	133400	31458150	17400	17400	17400	17400	0
455	20241129	133300	31458150	17400	17400	17400	17400	0
456	20241129	133200	31458150	17400	17400	17400	17400	0
457	20241129	133100	31458150	17400	17400	17400	17400	1
458	20241129	133000	31440750	17000	17000	17000	17000	0
459	20241129	132900	31440750	17000	17000	17000	17000	0
460	20241129	132800	31440750	17000	17000	17000	17000	0
461	20241129	132700	31440750	17000	17000	17000	17000	0
462	20241129	132600	31440750	17000	17000	17000	17000	0
463	20241129	132500	31440750	17000	17000	17000	17000	0
464	20241129	132400	31440750	17000	17000	17000	17000	1
465	20241129	132300	31423750	16500	16500	16500	16500	0
466	20241129	132200	31423750	16500	16500	16500	16500	0
467	20241129	132100	31423750	16500	16500	16500	16500	0
468	20241129	132000	31423750	16500	16500	16500	16500	0
469	20241129	131900	31423750	16500	16500	16500	16500	0
470	20241129	131800	31423750	16500	16500	16500	16500	0
471	20241129	131700	31423750	16500	16500	16500	16500	0
472	20241129	131600	31423750	16500	16500	16500	16500	0
473	20241129	131500	31423750	16500	16500	16500	16500	0
474	20241129	131400	31423750	16500	16500	16500	16500	0
475	20241129	131300	31423750	16500	16500	16500	16500	16
476	20241129	131200	31159750	17400	17400	17400	17400	0
477	20241129	131100	31159750	17400	17400	17400	17400	0
478	20241129	131000	31159750	17400	17400	17400	17400	0
479	20241129	130900	31159750	17400	17400	17400	17400	0
480	20241129	130800	31159750	17400	17400	17400	17400	0
481	20241129	130700	31159750	17400	17400	17400	17400	0
482	20241129	130600	31159750	17400	17400	17400	17400	0
483	20241129	130500	31159750	17400	17400	17400	17400	0
484	20241129	130400	31159750	17400	17400	17400	17400	0
485	20241129	130300	31159750	17400	17400	17400	17400	0
486	20241129	130200	31159750	17400	17400	17400	17400	0
487	20241129	130100	31159750	17400	17400	17400	17400	0
488	20241129	130000	31159750	17400	17400	17400	17400	0
489	20241129	125900	31159750	17400	17400	17400	17400	0
490	20241129	125800	31159750	17400	17400	17400	17400	0
491	20241129	125700	31159750	17400	17400	17400	17400	0
492	20241129	125600	31159750	17400	17400	17400	17400	0
493	20241129	125500	31159750	17400	17400	17400	17400	0
494	20241129	125400	31159750	17400	17400	17400	17400	0
495	20241129	125300	31159750	17400	17400	17400	17400	0
496	20241129	125200	31159750	17400	17400	17400	17400	0
497	20241129	125100	31159750	17400	17400	17400	17400	0
498	20241129	125000	31159750	17400	17400	17400	17400	0
499	20241129	124900	31159750	17400	17400	17400	17400	0
500	20241129	124800	31159750	17400	17400	17400	17400	0
501	20241129	124700	31159750	17400	17400	17400	17400	0
502	20241129	124600	31159750	17400	17400	17400	17400	0
503	20241129	124500	31159750	17400	17400	17400	17400	0
504	20241129	124400	31159750	17400	17400	17400	17400	0
505	20241129	124300	31159750	17400	17400	17400	17400	0
506	20241129	124200	31159750	17400	17400	17400	17400	0
507	20241129	124100	31159750	17400	17400	17400	17400	0
508	20241129	124000	31159750	17400	17400	17400	17400	0
509	20241129	123900	31159750	17400	17400	17400	17400	0
510	20241129	123800	31159750	17400	17400	17400	17400	0
511	20241129	123700	31159750	17400	17400	17400	17400	0
512	20241129	123600	31159750	17400	17400	17400	17400	0
513	20241129	123500	31159750	17400	17400	17400	17400	0
514	20241129	123400	31159750	17400	17400	17400	17400	0
515	20241129	123300	31159750	17400	17400	17400	17400	0
516	20241129	123200	31159750	17400	17400	17400	17400	0
517	20241129	123100	31159750	17400	17400	17400	17400	0
518	20241129	123000	31159750	17400	17400	17400	17400	0
519	20241129	122900	31159750	17400	17400	17400	17400	0
520	20241129	122800	31159750	17400	17400	17400	17400	0
521	20241129	122700	31159750	17400	17400	17400	17400	0
522	20241129	122600	31159750	17400	17400	17400	17400	0
523	20241129	122500	31159750	17400	17400	17400	17400	0
524	20241129	122400	31159750	17400	17400	17400	17400	0
525	20241129	122300	31159750	17400	17400	17400	17400	0
526	20241129	122200	31159750	17400	17400	17400	17400	1
527	20241129	122100	31142350	17000	17000	17000	17000	0
528	20241129	122000	31142350	17000	17000	17000	17000	0
529	20241129	121900	31142350	17000	17000	17000	17000	0
530	20241129	121800	31142350	17000	17000	17000	17000	0
531	20241129	121700	31142350	17000	17000	17000	17000	0
532	20241129	121600	31142350	17000	17000	17000	17000	0
533	20241129	121500	31142350	17000	17000	17000	17000	0
534	20241129	121400	31142350	17000	17000	17000	17000	0
535	20241129	121300	31142350	17000	17000	17000	17000	0
536	20241129	121200	31142350	17000	17000	17000	17000	504
537	20241129	121100	22574350	17000	17000	17000	17000	0
538	20241129	121000	22574350	17000	17000	17000	17000	0
539	20241129	120900	22574350	17000	17000	17000	17000	0
540	20241129	120800	22574350	17000	17000	17000	17000	0
541	20241129	120700	22574350	17000	17000	17000	17000	0
542	20241129	120600	22574350	17000	17000	17000	17000	0
543	20241129	120500	22574350	17000	17000	17000	17000	0
544	20241129	120400	22574350	17000	17000	17000	17000	0
545	20241129	120300	22574350	17000	17000	17000	17000	0
546	20241129	120200	22574350	17000	17000	17000	17000	0
547	20241129	120100	22574350	17000	17000	17000	17000	0
548	20241129	120000	22574350	17000	17000	17000	17000	0
549	20241129	115900	22574350	17000	17000	17000	17000	0
550	20241129	115800	22574350	17000	17000	17000	17000	0
551	20241129	115700	22574350	17000	17000	17000	17000	0
552	20241129	115600	22574350	17000	17000	17000	17000	0
553	20241129	115500	22574350	17000	17000	17000	17000	0
554	20241129	115400	22574350	17000	17000	17000	17000	0
555	20241129	115300	22574350	17000	17000	17000	17000	0
556	20241129	115200	22574350	17000	17000	17000	17000	0
557	20241129	115100	22574350	17000	17000	17000	17000	0
558	20241129	115000	22574350	17000	17000	17000	17000	0
559	20241129	114900	22574350	17000	17000	17000	17000	0
560	20241129	114800	22574350	17000	17000	17000	17000	0
561	20241129	114700	22574350	17000	17000	17000	17000	0
562	20241129	114600	22574350	17000	17000	17000	17000	0
563	20241129	114500	22574350	17000	17000	17000	17000	0
564	20241129	114400	22574350	17000	17000	17000	17000	0
565	20241129	114300	22574350	17000	17000	17000	17000	0
566	20241129	114200	22574350	17000	17000	17000	17000	0
567	20241129	114100	22574350	17000	17000	17000	17000	0
568	20241129	114000	22574350	17000	17000	17000	17000	0
569	20241129	113900	22574350	17000	17000	17000	17000	0
570	20241129	113800	22574350	17000	17000	17000	17000	0
571	20241129	113700	22574350	17000	17000	17000	17000	0
572	20241129	113600	22574350	17000	17000	17000	17000	0
573	20241129	113500	22574350	17000	17000	17000	17000	0
574	20241129	113400	22574350	17000	17000	17000	17000	0
575	20241129	113300	22574350	17000	17000	17000	17000	0
576	20241129	113200	22574350	17000	17000	17000	17000	0
577	20241129	113100	22574350	17000	17000	17000	17000	0
578	20241129	113000	22574350	17000	17000	17000	17000	0
579	20241129	112900	22574350	17000	17000	17000	17000	0
580	20241129	112800	22574350	17000	17000	17000	17000	0
581	20241129	112700	22574350	17000	17000	17000	17000	0
582	20241129	112600	22574350	17000	17000	17000	17000	0
583	20241129	112500	22574350	17000	17000	17000	17000	0
584	20241129	112400	22574350	17000	17000	17000	17000	0
585	20241129	112300	22574350	17000	17000	17000	17000	0
586	20241129	112200	22574350	17000	17000	17000	17000	0
587	20241129	112100	22574350	17000	17000	17000	17000	0
588	20241129	112000	22574350	17000	17000	17000	17000	0
589	20241129	111900	22574350	17000	17000	17000	17000	0
590	20241129	111800	22574350	17000	17000	17000	17000	0
591	20241129	111700	22574350	17000	17000	17000	17000	0
592	20241129	111600	22574350	17000	17000	17000	17000	10
593	20241129	111500	22404350	17000	17000	17000	17000	0
594	20241129	111400	22404350	17000	17000	17000	17000	0
595	20241129	111300	22404350	17000	17000	17000	17000	1
596	20241129	111200	22387350	17000	17000	17000	17000	0
597	20241129	111100	22387350	17000	17000	17000	17000	0
598	20241129	111000	22387350	17000	17000	17000	17000	0
599	20241129	110900	22387350	17000	17000	17000	17000	0
600	20241129	110800	22387350	17000	17000	17000	17000	31
601	20241129	110700	21860350	17000	17000	17000	17000	800
602	20241129	110600	8260350	17000	17000	17000	17000	0
603	20241129	110500	8260350	17000	17000	17000	17000	293
604	20241129	110400	3279350	16990	16990	16990	16990	0
605	20241129	110300	3279350	16990	16990	16990	16990	0
606	20241129	110200	3279350	16990	16990	16990	16990	0
607	20241129	110100	3279350	16990	16990	16990	16990	0
608	20241129	110000	3279350	16990	16990	16990	16990	0
609	20241129	105900	3279350	16990	16990	16990	16990	0
610	20241129	105800	3279350	16990	16990	16990	16990	0
611	20241129	105700	3279350	16990	16990	16990	16990	0
612	20241129	105600	3279350	16990	16990	16990	16990	0
613	20241129	105500	3279350	16990	16990	16990	16990	0
614	20241129	105400	3279350	16990	16990	16990	16990	0
615	20241129	105300	3279350	16990	16990	16990	16990	0
616	20241129	105200	3279350	16990	16990	16990	16990	0
617	20241129	105100	3279350	16990	16990	16990	16990	0
618	20241129	105000	3279350	16990	16990	16990	16990	0
619	20241129	104900	3279350	16990	16990	16990	16990	0
620	20241129	104800	3279350	16990	16990	16990	16990	0
621	20241129	104700	3279350	16990	16990	16990	16990	53
622	20241129	104600	2378880	16990	16990	16990	16990	72
623	20241129	104500	1155600	16990	16990	16990	16990	0
624	20241129	104400	1155600	16990	16990	16990	16990	0
625	20241129	104300	1155600	16990	16990	16990	16990	40
626	20241129	104200	476000	17000	17000	17000	17000	0
627	20241129	104100	476000	17000	17000	17000	17000	0
628	20241129	104000	476000	17000	17000	17000	17000	0
629	20241129	103900	476000	17000	17000	17000	17000	0
630	20241129	103800	476000	17000	17000	17000	17000	0
631	20241129	103700	476000	17000	17000	17000	17000	0
632	20241129	103600	476000	17000	17000	17000	17000	0
633	20241129	103500	476000	17000	17000	17000	17000	0
634	20241129	103400	476000	17000	17000	17000	17000	0
635	20241129	103300	476000	17000	17000	17000	17000	0
636	20241129	103200	476000	17000	17000	17000	17000	0
637	20241129	103100	476000	17000	17000	17000	17000	0
638	20241129	103000	476000	17000	17000	17000	17000	0
639	20241129	102900	476000	17000	17000	17000	17000	0
640	20241129	102800	476000	17000	17000	17000	17000	0
641	20241129	102700	476000	17000	17000	17000	17000	0
642	20241129	102600	476000	17000	17000	17000	17000	0
643	20241129	102500	476000	17000	17000	17000	17000	0
644	20241129	102400	476000	17000	17000	17000	17000	0
645	20241129	102300	476000	17000	17000	17000	17000	0
646	20241129	102200	476000	17000	17000	17000	17000	0
647	20241129	102100	476000	17000	17000	17000	17000	0
648	20241129	102000	476000	17000	17000	17000	17000	0
649	20241129	101900	476000	17000	17000	17000	17000	0
650	20241129	101800	476000	17000	17000	17000	17000	0
651	20241129	101700	476000	17000	17000	17000	17000	0
652	20241129	101600	476000	17000	17000	17000	17000	0
653	20241129	101500	476000	17000	17000	17000	17000	0
654	20241129	101400	476000	17000	17000	17000	17000	0
655	20241129	101300	476000	17000	17000	17000	17000	0
656	20241129	101200	476000	17000	17000	17000	17000	0
657	20241129	101100	476000	17000	17000	17000	17000	0
658	20241129	101000	476000	17000	17000	17000	17000	0
659	20241129	100900	476000	17000	17000	17000	17000	0
660	20241129	100800	476000	17000	17000	17000	17000	0
661	20241129	100700	476000	17000	17000	17000	17000	0
662	20241129	100600	476000	17000	17000	17000	17000	0
663	20241129	100500	476000	17000	17000	17000	17000	0
664	20241129	100400	476000	17000	17000	17000	17000	0
665	20241129	100300	476000	17000	17000	17000	17000	0
666	20241129	100200	476000	17000	17000	17000	17000	0
667	20241129	100100	476000	17000	17000	17000	17000	0
668	20241129	100000	476000	17000	17000	17000	17000	0
669	20241129	095900	476000	17000	17000	17000	17000	0
670	20241129	095800	476000	17000	17000	17000	17000	0
671	20241129	095700	476000	17000	17000	17000	17000	0
672	20241129	095600	476000	17000	17000	17000	17000	0
673	20241129	095500	476000	17000	17000	17000	17000	0
674	20241129	095400	476000	17000	17000	17000	17000	0
675	20241129	095300	476000	17000	17000	17000	17000	0
676	20241129	095200	476000	17000	17000	17000	17000	0
677	20241129	095100	476000	17000	17000	17000	17000	0
678	20241129	095000	476000	17000	17000	17000	17000	0
679	20241129	094900	476000	17000	17000	17000	17000	0
680	20241129	094800	476000	17000	17000	17000	17000	0
681	20241129	094700	476000	17000	17000	17000	17000	0
682	20241129	094600	476000	17000	17000	17000	17000	0
683	20241129	094500	476000	17000	17000	17000	17000	0
684	20241129	094400	476000	17000	17000	17000	17000	0
685	20241129	094300	476000	17000	17000	17000	17000	0
686	20241129	094200	476000	17000	17000	17000	17000	0
687	20241129	094100	476000	17000	17000	17000	17000	0
688	20241129	094000	476000	17000	17000	17000	17000	0
689	20241129	093900	476000	17000	17000	17000	17000	0
690	20241129	093800	476000	17000	17000	17000	17000	28
691	20241129	093700	0	17010	17010	17010	17010	0
692	20241129	093600	0	17010	17010	17010	17010	0
693	20241129	093500	0	17010	17010	17010	17010	0
694	20241129	093400	0	17010	17010	17010	17010	0
695	20241129	093300	0	17010	17010	17010	17010	0
696	20241129	093200	0	17010	17010	17010	17010	0
697	20241129	093100	0	17010	17010	17010	17010	0
698	20241129	093000	0	17010	17010	17010	17010	0
699	20241129	092900	0	17010	17010	17010	17010	0
700	20241129	092800	0	17010	17010	17010	17010	0
701	20241129	092700	0	17010	17010	17010	17010	0
702	20241129	092600	0	17010	17010	17010	17010	0
703	20241129	092500	0	17010	17010	17010	17010	0
704	20241129	092400	0	17010	17010	17010	17010	0
705	20241129	092300	0	17010	17010	17010	17010	0
706	20241129	092200	0	17010	17010	17010	17010	0
707	20241129	092100	0	17010	17010	17010	17010	0
708	20241129	092000	0	17010	17010	17010	17010	0
709	20241129	091900	0	17010	17010	17010	17010	0
710	20241129	091800	0	17010	17010	17010	17010	0
711	20241129	091700	0	17010	17010	17010	17010	0
712	20241129	091600	0	17010	17010	17010	17010	0
713	20241129	091500	0	17010	17010	17010	17010	0
714	20241129	091400	0	17010	17010	17010	17010	0
715	20241129	091300	0	17010	17010	17010	17010	0
716	20241129	091200	0	17010	17010	17010	17010	0
717	20241129	091100	0	17010	17010	17010	17010	0
718	20241129	091000	0	17010	17010	17010	17010	0
719	20241129	090900	0	17010	17010	17010	17010	0
720	20241129	090800	0	17010	17010	17010	17010	0
721	20241129	090700	0	17010	17010	17010	17010	0
722	20241129	090600	0	17010	17010	17010	17010	0
723	20241129	090500	0	17010	17010	17010	17010	0
724	20241129	090400	0	17010	17010	17010	17010	0
725	20241129	090300	0	17010	17010	17010	17010	0
726	20241129	090200	0	17010	17010	17010	17010	0
727	20241129	090100	0	17010	17010	17010	17010	0
728	20241129	090000	0	17010	17010	17010	17010	0