KissMeData/025000/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	190800	108043250	44700	44700	44700	44700	32
3	20231124	190700	108043250	44700	44700	44700	44700	0
4	20231124	190600	108043250	44700	44700	44700	44700	0
5	20231124	190500	108043250	44700	44700	44700	44700	0
6	20231124	190400	108043250	44700	44700	44700	44700	0
7	20231124	190300	108043250	44700	44700	44700	44700	0
8	20231124	190200	108043250	44700	44700	44700	44700	0
9	20231124	190100	108043250	44700	44700	44700	44700	0
10	20231124	190000	108043250	44700	44700	44700	44700	0
11	20231124	185900	108043250	44700	44700	44700	44700	0
12	20231124	185800	108043250	44700	44700	44700	44700	0
13	20231124	185700	108043250	44700	44700	44700	44700	0
14	20231124	185600	108043250	44700	44700	44700	44700	0
15	20231124	185500	108043250	44700	44700	44700	44700	0
16	20231124	185400	108043250	44700	44700	44700	44700	0
17	20231124	185300	108043250	44700	44700	44700	44700	0
18	20231124	185200	108043250	44700	44700	44700	44700	0
19	20231124	185100	108043250	44700	44700	44700	44700	0
20	20231124	185000	108043250	44700	44700	44700	44700	0
21	20231124	184900	108043250	44700	44700	44700	44700	0
22	20231124	184800	108043250	44700	44700	44700	44700	0
23	20231124	184700	108043250	44700	44700	44700	44700	0
24	20231124	184600	108043250	44700	44700	44700	44700	0
25	20231124	184500	108043250	44700	44700	44700	44700	0
26	20231124	184400	108043250	44700	44700	44700	44700	0
27	20231124	184300	108043250	44700	44700	44700	44700	0
28	20231124	184200	108043250	44700	44700	44700	44700	0
29	20231124	184100	108043250	44700	44700	44700	44700	0
30	20231124	184000	108043250	44700	44700	44700	44700	0
31	20231124	183900	108043250	44700	44700	44700	44700	0
32	20231124	183800	108043250	44700	44700	44700	44700	32
33	20231124	183700	108043250	44700	44700	44700	44700	0
34	20231124	183600	108043250	44700	44700	44700	44700	0
35	20231124	183500	108043250	44700	44700	44700	44700	0
36	20231124	183400	108043250	44700	44700	44700	44700	0
37	20231124	183300	108043250	44700	44700	44700	44700	0
38	20231124	183200	108043250	44700	44700	44700	44700	0
39	20231124	183100	108043250	44700	44700	44700	44700	0
40	20231124	183000	108043250	44700	44700	44700	44700	0
41	20231124	182900	108043250	44700	44700	44700	44700	0
42	20231124	182800	108043250	44700	44700	44700	44700	0
43	20231124	182700	108043250	44700	44700	44700	44700	0
44	20231124	182600	108043250	44700	44700	44700	44700	0
45	20231124	182500	108043250	44700	44700	44700	44700	0
46	20231124	182400	108043250	44700	44700	44700	44700	0
47	20231124	182300	108043250	44700	44700	44700	44700	0
48	20231124	182200	108043250	44700	44700	44700	44700	0
49	20231124	182100	108043250	44700	44700	44700	44700	0
50	20231124	182000	108043250	44700	44700	44700	44700	0
51	20231124	181900	108043250	44700	44700	44700	44700	0
52	20231124	181800	108043250	44700	44700	44700	44700	0
53	20231124	181700	108043250	44700	44700	44700	44700	0
54	20231124	181600	108043250	44700	44700	44700	44700	0
55	20231124	181500	108043250	44700	44700	44700	44700	0
56	20231124	181400	108043250	44700	44700	44700	44700	0
57	20231124	181300	108043250	44700	44700	44700	44700	0
58	20231124	181200	108043250	44700	44700	44700	44700	0
59	20231124	181100	108043250	44700	44700	44700	44700	0
60	20231124	181000	108043250	44700	44700	44700	44700	0
61	20231124	180900	108043250	44700	44700	44700	44700	0
62	20231124	180800	108043250	44700	44700	44700	44700	32
63	20231124	180700	108043250	44700	44700	44700	44700	0
64	20231124	180600	108043250	44700	44700	44700	44700	0
65	20231124	180500	108043250	44700	44700	44700	44700	0
66	20231124	180400	108043250	44700	44700	44700	44700	0
67	20231124	180300	108043250	44700	44700	44700	44700	0
68	20231124	180200	108043250	44700	44700	44700	44700	0
69	20231124	180100	108043250	44700	44700	44700	44700	0
70	20231124	180000	108043250	44700	44700	44700	44700	0
71	20231124	175900	108043250	44700	44700	44700	44700	0
72	20231124	175800	108043250	44700	44700	44700	44700	0
73	20231124	175700	108043250	44700	44700	44700	44700	0
74	20231124	175600	108043250	44700	44700	44700	44700	0
75	20231124	175500	108043250	44700	44700	44700	44700	0
76	20231124	175400	108043250	44700	44700	44700	44700	0
77	20231124	175300	108043250	44700	44700	44700	44700	0
78	20231124	175200	108043250	44700	44700	44700	44700	0
79	20231124	175100	108043250	44700	44700	44700	44700	0
80	20231124	175000	108043250	44700	44700	44700	44700	0
81	20231124	174900	108043250	44700	44700	44700	44700	0
82	20231124	174800	108043250	44700	44700	44700	44700	0
83	20231124	174700	108043250	44700	44700	44700	44700	0
84	20231124	174600	108043250	44700	44700	44700	44700	0
85	20231124	174500	108043250	44700	44700	44700	44700	0
86	20231124	174400	108043250	44700	44700	44700	44700	0
87	20231124	174300	108043250	44700	44700	44700	44700	0
88	20231124	174200	108043250	44700	44700	44700	44700	0
89	20231124	174100	108043250	44700	44700	44700	44700	0
90	20231124	174000	108043250	44700	44700	44700	44700	0
91	20231124	173900	108043250	44700	44700	44700	44700	0
92	20231124	173800	108043250	44700	44700	44700	44700	32
93	20231124	173700	108043250	44700	44700	44700	44700	0
94	20231124	173600	108043250	44700	44700	44700	44700	0
95	20231124	173500	108043250	44700	44700	44700	44700	0
96	20231124	173400	108043250	44700	44700	44700	44700	0
97	20231124	173300	108043250	44700	44700	44700	44700	0
98	20231124	173200	108043250	44700	44700	44700	44700	0
99	20231124	173100	108043250	44700	44700	44700	44700	0
100	20231124	173000	108043250	44700	44700	44700	44700	0
101	20231124	172900	108043250	44700	44700	44700	44700	0
102	20231124	172800	108043250	44700	44700	44700	44700	0
103	20231124	172700	108043250	44700	44700	44700	44700	0
104	20231124	172600	108043250	44700	44700	44700	44700	0
105	20231124	172500	108043250	44700	44700	44700	44700	0
106	20231124	172400	108043250	44700	44700	44700	44700	0
107	20231124	172300	108043250	44700	44700	44700	44700	0
108	20231124	172200	108043250	44700	44700	44700	44700	0
109	20231124	172100	108043250	44700	44700	44700	44700	0
110	20231124	172000	108043250	44700	44700	44700	44700	0
111	20231124	171900	108043250	44700	44700	44700	44700	0
112	20231124	171800	108043250	44700	44700	44700	44700	0
113	20231124	171700	108043250	44700	44700	44700	44700	0
114	20231124	171600	108043250	44700	44700	44700	44700	0
115	20231124	171500	108043250	44700	44700	44700	44700	0
116	20231124	171400	108043250	44700	44700	44700	44700	0
117	20231124	171300	108043250	44700	44700	44700	44700	0
118	20231124	171200	108043250	44700	44700	44700	44700	0
119	20231124	171100	108043250	44700	44700	44700	44700	0
120	20231124	171000	108043250	44700	44700	44700	44700	0
121	20231124	170900	108043250	44700	44700	44700	44700	0
122	20231124	170800	108043250	44700	44700	44700	44700	32
123	20231124	170700	108043250	44700	44700	44700	44700	0
124	20231124	170600	108043250	44700	44700	44700	44700	0
125	20231124	170500	108043250	44700	44700	44700	44700	0
126	20231124	170400	108043250	44700	44700	44700	44700	0
127	20231124	170300	108043250	44700	44700	44700	44700	0
128	20231124	170200	108043250	44700	44700	44700	44700	0
129	20231124	170100	108043250	44700	44700	44700	44700	0
130	20231124	170000	108043250	44700	44700	44700	44700	0
131	20231124	165900	108043250	44700	44700	44700	44700	0
132	20231124	165800	108043250	44700	44700	44700	44700	0
133	20231124	165700	108043250	44700	44700	44700	44700	0
134	20231124	165600	108043250	44700	44700	44700	44700	0
135	20231124	165500	108043250	44700	44700	44700	44700	0
136	20231124	165400	108043250	44700	44700	44700	44700	0
137	20231124	165300	108043250	44700	44700	44700	44700	0
138	20231124	165200	108043250	44700	44700	44700	44700	0
139	20231124	165100	108043250	44700	44700	44700	44700	0
140	20231124	165000	108043250	44700	44700	44700	44700	0
141	20231124	164900	108043250	44700	44700	44700	44700	0
142	20231124	164800	108043250	44700	44700	44700	44700	0
143	20231124	164700	108043250	44700	44700	44700	44700	0
144	20231124	164600	108043250	44700	44700	44700	44700	0
145	20231124	164500	108043250	44700	44700	44700	44700	0
146	20231124	164400	108043250	44700	44700	44700	44700	0
147	20231124	164300	108043250	44700	44700	44700	44700	0
148	20231124	164200	108043250	44700	44700	44700	44700	0
149	20231124	164100	108043250	44700	44700	44700	44700	0
150	20231124	164000	108043250	44700	44700	44700	44700	0
151	20231124	163900	108043250	44700	44700	44700	44700	0
152	20231124	163800	108043250	44700	44700	44700	44700	32
153	20231124	163700	108043250	44700	44700	44700	44700	0
154	20231124	163600	108043250	44700	44700	44700	44700	0
155	20231124	163500	108043250	44700	44700	44700	44700	0
156	20231124	163400	108043250	44700	44700	44700	44700	0
157	20231124	163300	108043250	44700	44700	44700	44700	0
158	20231124	163200	108043250	44700	44700	44700	44700	0
159	20231124	163100	108043250	44700	44700	44700	44700	0
160	20231124	163000	108043250	44700	44700	44700	44700	0
161	20231124	162900	108043250	44700	44700	44700	44700	0
162	20231124	162800	108043250	44700	44700	44700	44700	0
163	20231124	162700	108043250	44700	44700	44700	44700	0
164	20231124	162600	108043250	44700	44700	44700	44700	0
165	20231124	162500	108043250	44700	44700	44700	44700	0
166	20231124	162400	108043250	44700	44700	44700	44700	0
167	20231124	162300	108043250	44700	44700	44700	44700	0
168	20231124	162200	108043250	44700	44700	44700	44700	0
169	20231124	162100	108043250	44700	44700	44700	44700	0
170	20231124	162000	108043250	44700	44700	44700	44700	0
171	20231124	161900	108043250	44700	44700	44700	44700	0
172	20231124	161800	108043250	44700	44700	44700	44700	0
173	20231124	161700	108043250	44700	44700	44700	44700	0
174	20231124	161600	108043250	44700	44700	44700	44700	0
175	20231124	161500	108043250	44700	44700	44700	44700	0
176	20231124	161400	108043250	44700	44700	44700	44700	0
177	20231124	161300	108043250	44700	44700	44700	44700	0
178	20231124	161200	108043250	44700	44700	44700	44700	0
179	20231124	161100	108043250	44700	44700	44700	44700	0
180	20231124	161000	108043250	44700	44700	44700	44700	0
181	20231124	160900	108043250	44700	44700	44700	44700	0
182	20231124	160800	108043250	44700	44700	44700	44700	32
183	20231124	160700	108043250	44700	44700	44700	44700	0
184	20231124	160600	108043250	44700	44700	44700	44700	0
185	20231124	160500	108043250	44700	44700	44700	44700	0
186	20231124	160400	108043250	44700	44700	44700	44700	0
187	20231124	160300	108043250	44700	44700	44700	44700	0
188	20231124	160200	108043250	44700	44700	44700	44700	0
189	20231124	160100	108043250	44700	44700	44700	44700	0
190	20231124	160000	108043250	44700	44700	44700	44700	0
191	20231124	155900	108043250	44700	44700	44700	44700	0
192	20231124	155800	108043250	44700	44700	44700	44700	0
193	20231124	155700	108043250	44700	44700	44700	44700	0
194	20231124	155600	108043250	44700	44700	44700	44700	0
195	20231124	155500	108043250	44700	44700	44700	44700	0
196	20231124	155400	108043250	44700	44700	44700	44700	0
197	20231124	155300	108043250	44700	44700	44700	44700	0
198	20231124	155200	108043250	44700	44700	44700	44700	0
199	20231124	155100	108043250	44700	44700	44700	44700	0
200	20231124	155000	108043250	44700	44700	44700	44700	0
201	20231124	154900	108043250	44700	44700	44700	44700	0
202	20231124	154800	108043250	44700	44700	44700	44700	0
203	20231124	154700	108043250	44700	44700	44700	44700	0
204	20231124	154600	108043250	44700	44700	44700	44700	0
205	20231124	154500	108043250	44700	44700	44700	44700	0
206	20231124	154400	108043250	44700	44700	44700	44700	0
207	20231124	154300	108043250	44700	44700	44700	44700	0
208	20231124	154200	108043250	44700	44700	44700	44700	0
209	20231124	154100	108043250	44700	44700	44700	44700	0
210	20231124	154000	108043250	44700	44700	44700	44700	0
211	20231124	153900	108043250	44700	44700	44700	44700	0
212	20231124	153800	108043250	44700	44700	44700	44700	32
213	20231124	153700	108043250	44700	44700	44700	44700	0
214	20231124	153600	108043250	44700	44700	44700	44700	0
215	20231124	153500	108043250	44700	44700	44700	44700	0
216	20231124	153400	108043250	44700	44700	44700	44700	0
217	20231124	153300	108043250	44700	44700	44700	44700	0
218	20231124	153200	108043250	44700	44700	44700	44700	0
219	20231124	153100	108043250	44700	44700	44700	44700	0
220	20231124	153000	108043250	44700	44700	44700	44700	32
221	20231124	152900	106612850	44650	44650	44650	44650	0
222	20231124	152800	106612850	44650	44650	44650	44650	0
223	20231124	152700	106612850	44650	44650	44650	44650	0
224	20231124	152600	106612850	44650	44650	44650	44650	0
225	20231124	152500	106612850	44650	44650	44650	44650	0
226	20231124	152400	106612850	44650	44650	44650	44650	0
227	20231124	152300	106612850	44650	44650	44650	44650	0
228	20231124	152200	106612850	44650	44650	44650	44650	0
229	20231124	152100	106612850	44650	44650	44650	44650	0
230	20231124	152000	106612850	44650	44650	44650	44650	0
231	20231124	151900	106612850	44650	44650	44650	44650	0
232	20231124	151800	106612850	44650	44650	44650	44650	0
233	20231124	151700	106612850	44650	44650	44650	44650	0
234	20231124	151600	106612850	44650	44650	44650	44650	0
235	20231124	151500	106612850	44650	44650	44650	44650	0
236	20231124	151400	106612850	44650	44650	44650	44650	0
237	20231124	151300	106612850	44650	44650	44650	44650	0
238	20231124	151200	106612850	44650	44650	44650	44650	5
239	20231124	151100	106389600	44650	44650	44650	44650	0
240	20231124	151000	106389600	44650	44650	44650	44650	2
241	20231124	150900	106300300	44700	44700	44700	44700	0
242	20231124	150800	106300300	44700	44700	44700	44700	0
243	20231124	150700	106300300	44700	44700	44700	44700	0
244	20231124	150600	106300300	44700	44700	44700	44700	0
245	20231124	150500	106300300	44700	44700	44700	44700	0
246	20231124	150400	106300300	44700	44700	44700	44700	0
247	20231124	150300	106300300	44700	44700	44700	44700	0
248	20231124	150200	106300300	44700	44700	44700	44700	1
249	20231124	150100	106255600	44700	44700	44700	44700	0
250	20231124	150000	106255600	44700	44700	44700	44700	0
251	20231124	145900	106255600	44700	44700	44700	44700	0
252	20231124	145800	106255600	44700	44700	44700	44700	0
253	20231124	145700	106255600	44700	44700	44700	44700	0
254	20231124	145600	106255600	44700	44700	44700	44700	0
255	20231124	145500	106255600	44700	44700	44700	44700	0
256	20231124	145400	106255600	44700	44700	44700	44700	0
257	20231124	145300	106255600	44700	44700	44700	44700	0
258	20231124	145200	106255600	44700	44700	44700	44700	34
259	20231124	145100	104735800	44700	44700	44700	44700	0
260	20231124	145000	104735800	44700	44700	44700	44700	0
261	20231124	144900	104735800	44700	44700	44700	44700	0
262	20231124	144800	104735800	44700	44700	44700	44700	0
263	20231124	144700	104735800	44700	44700	44700	44700	0
264	20231124	144600	104735800	44700	44700	44700	44700	0
265	20231124	144500	104735800	44700	44700	44700	44700	84
266	20231124	144400	100981000	44700	44700	44700	44700	0
267	20231124	144300	100981000	44700	44700	44700	44700	0
268	20231124	144200	100981000	44700	44700	44700	44700	0
269	20231124	144100	100981000	44700	44700	44700	44700	100
270	20231124	144000	96511000	44700	44700	44700	44700	44
271	20231124	143900	94544200	44700	44700	44700	44700	0
272	20231124	143800	94544200	44700	44700	44700	44700	0
273	20231124	143700	94544200	44700	44700	44700	44700	2
274	20231124	143600	94454800	44700	44700	44700	44700	333
275	20231124	143500	79569700	44700	44700	44700	44700	0
276	20231124	143400	79569700	44700	44700	44700	44700	0
277	20231124	143300	79569700	44700	44700	44700	44700	0
278	20231124	143200	79569700	44700	44700	44700	44700	56
279	20231124	143100	77066500	44600	44600	44600	44600	0
280	20231124	143000	77066500	44600	44600	44600	44600	1
281	20231124	142900	77021900	44700	44700	44700	44700	1
282	20231124	142800	76977200	44650	44650	44650	44650	0
283	20231124	142700	76977200	44650	44650	44650	44650	0
284	20231124	142600	76977200	44650	44650	44650	44650	0
285	20231124	142500	76977200	44650	44650	44650	44650	0
286	20231124	142400	76977200	44650	44650	44650	44650	43
287	20231124	142300	75057250	44650	44650	44650	44650	0
288	20231124	142200	75057250	44650	44650	44650	44650	0
289	20231124	142100	75057250	44650	44650	44650	44650	0
290	20231124	142000	75057250	44650	44650	44650	44650	0
291	20231124	141900	75057250	44650	44650	44650	44650	0
292	20231124	141800	75057250	44650	44650	44650	44650	0
293	20231124	141700	75057250	44650	44650	44650	44650	0
294	20231124	141600	75057250	44650	44650	44650	44650	0
295	20231124	141500	75057250	44650	44650	44650	44650	49
296	20231124	141400	72869400	44600	44600	44600	44600	10
297	20231124	141300	72423400	44600	44600	44600	44600	0
298	20231124	141200	72423400	44600	44600	44600	44600	0
299	20231124	141100	72423400	44600	44600	44600	44600	0
300	20231124	141000	72423400	44600	44600	44600	44600	0
301	20231124	140900	72423400	44600	44600	44600	44600	0
302	20231124	140800	72423400	44600	44600	44600	44600	0
303	20231124	140700	72423400	44600	44600	44600	44600	0
304	20231124	140600	72423400	44600	44600	44600	44600	2
305	20231124	140500	72334200	44600	44600	44600	44600	40
306	20231124	140400	70550200	44600	44600	44600	44600	0
307	20231124	140300	70550200	44600	44600	44600	44600	3
308	20231124	140200	70416400	44650	44650	44650	44650	0
309	20231124	140100	70416400	44650	44650	44650	44650	0
310	20231124	140000	70416400	44650	44650	44650	44650	0
311	20231124	135900	70416400	44650	44650	44650	44650	101
312	20231124	135800	65906750	44600	44600	44600	44600	0
313	20231124	135700	65906750	44600	44600	44600	44600	0
314	20231124	135600	65906750	44600	44600	44600	44600	0
315	20231124	135500	65906750	44600	44600	44600	44600	0
316	20231124	135400	65906750	44600	44600	44600	44600	3
317	20231124	135300	65772950	44650	44650	44650	44650	0
318	20231124	135200	65772950	44650	44650	44650	44650	0
319	20231124	135100	65772950	44650	44650	44650	44650	0
320	20231124	135000	65772950	44650	44650	44650	44650	0
321	20231124	134900	65772950	44650	44650	44650	44650	0
322	20231124	134800	65772950	44650	44650	44650	44650	0
323	20231124	134700	65772950	44650	44650	44650	44650	0
324	20231124	134600	65772950	44650	44650	44650	44650	0
325	20231124	134500	65772950	44650	44650	44650	44650	15
326	20231124	134400	65103200	44650	44650	44650	44650	5
327	20231124	134300	64879950	44650	44650	44650	44650	0
328	20231124	134200	64879950	44650	44650	44650	44650	0
329	20231124	134100	64879950	44650	44650	44650	44650	0
330	20231124	134000	64879950	44650	44650	44650	44650	0
331	20231124	133900	64879950	44650	44650	44650	44650	10
332	20231124	133800	64433450	44650	44650	44650	44650	10
333	20231124	133700	63986950	44550	44650	44650	44550	3
334	20231124	133600	63853100	44650	44650	44650	44650	10
335	20231124	133500	63406600	44650	44650	44650	44650	10
336	20231124	133400	62960100	44650	44650	44650	44650	1
337	20231124	133300	62915450	44600	44600	44600	44600	0
338	20231124	133200	62915450	44600	44600	44600	44600	0
339	20231124	133100	62915450	44600	44600	44600	44600	0
340	20231124	133000	62915450	44600	44600	44600	44600	0
341	20231124	132900	62915450	44600	44600	44600	44600	0
342	20231124	132800	62915450	44600	44600	44600	44600	0
343	20231124	132700	62915450	44600	44600	44600	44600	0
344	20231124	132600	62915450	44600	44600	44600	44600	0
345	20231124	132500	62915450	44600	44600	44600	44600	0
346	20231124	132400	62915450	44600	44600	44600	44600	0
347	20231124	132300	62915450	44600	44600	44600	44600	0
348	20231124	132200	62915450	44600	44600	44600	44600	0
349	20231124	132100	62915450	44600	44600	44600	44600	0
350	20231124	132000	62915450	44600	44600	44600	44600	0
351	20231124	131900	62915450	44600	44600	44600	44600	0
352	20231124	131800	62915450	44600	44600	44600	44600	0
353	20231124	131700	62915450	44600	44600	44600	44600	0
354	20231124	131600	62915450	44600	44600	44600	44600	0
355	20231124	131500	62915450	44600	44600	44600	44600	32
356	20231124	131400	61488250	44600	44600	44600	44600	0
357	20231124	131300	61488250	44600	44600	44600	44600	3
358	20231124	131200	61354450	44600	44600	44600	44600	1
359	20231124	131100	61309850	44650	44650	44650	44650	1
360	20231124	131000	61265200	44600	44600	44600	44600	1
361	20231124	130900	61220600	44600	44600	44600	44600	0
362	20231124	130800	61220600	44600	44600	44600	44600	144
363	20231124	130700	54798200	44600	44600	44600	44600	0
364	20231124	130600	54798200	44600	44600	44600	44600	89
365	20231124	130500	50828800	44550	44550	44550	44550	0
366	20231124	130400	50828800	44550	44550	44550	44550	0
367	20231124	130300	50828800	44550	44550	44550	44550	0
368	20231124	130200	50828800	44550	44550	44550	44550	0
369	20231124	130100	50828800	44550	44550	44550	44550	131
370	20231124	130000	44992750	44550	44550	44550	44550	0
371	20231124	125900	44992750	44550	44500	44550	44500	95
372	20231124	125800	40760550	44550	44550	44550	44550	0
373	20231124	125700	40760550	44550	44550	44550	44550	0
374	20231124	125600	40760550	44550	44550	44550	44550	0
375	20231124	125500	40760550	44550	44550	44550	44550	0
376	20231124	125400	40760550	44550	44550	44550	44550	0
377	20231124	125300	40760550	44550	44550	44550	44550	0
378	20231124	125200	40760550	44550	44550	44550	44550	0
379	20231124	125100	40760550	44550	44550	44550	44550	0
380	20231124	125000	40760550	44550	44550	44550	44550	5
381	20231124	124900	40537800	44550	44550	44550	44550	0
382	20231124	124800	40537800	44550	44550	44550	44550	0
383	20231124	124700	40537800	44550	44550	44550	44550	0
384	20231124	124600	40537800	44550	44550	44550	44550	0
385	20231124	124500	40537800	44550	44550	44550	44550	0
386	20231124	124400	40537800	44550	44550	44550	44550	0
387	20231124	124300	40537800	44550	44550	44550	44550	0
388	20231124	124200	40537800	44550	44550	44550	44550	0
389	20231124	124100	40537800	44550	44550	44550	44550	0
390	20231124	124000	40537800	44550	44550	44550	44550	0
391	20231124	123900	40537800	44550	44550	44550	44550	0
392	20231124	123800	40537800	44550	44550	44550	44550	0
393	20231124	123700	40537800	44550	44550	44550	44550	0
394	20231124	123600	40537800	44550	44550	44550	44550	4
395	20231124	123500	40359600	44500	44500	44500	44500	0
396	20231124	123400	40359600	44500	44500	44500	44500	0
397	20231124	123300	40359600	44500	44500	44500	44500	0
398	20231124	123200	40359600	44500	44500	44500	44500	0
399	20231124	123100	40359600	44500	44500	44500	44500	0
400	20231124	123000	40359600	44500	44500	44500	44500	0
401	20231124	122900	40359600	44500	44500	44500	44500	0
402	20231124	122800	40359600	44500	44500	44500	44500	0
403	20231124	122700	40359600	44500	44500	44500	44500	0
404	20231124	122600	40359600	44500	44500	44500	44500	0
405	20231124	122500	40359600	44500	44500	44500	44500	0
406	20231124	122400	40359600	44500	44500	44500	44500	0
407	20231124	122300	40359600	44500	44500	44500	44500	0
408	20231124	122200	40359600	44500	44500	44500	44500	0
409	20231124	122100	40359600	44500	44500	44500	44500	0
410	20231124	122000	40359600	44500	44500	44500	44500	0
411	20231124	121900	40359600	44500	44500	44500	44500	0
412	20231124	121800	40359600	44500	44500	44500	44500	0
413	20231124	121700	40359600	44500	44500	44500	44500	0
414	20231124	121600	40359600	44500	44500	44500	44500	0
415	20231124	121500	40359600	44500	44500	44500	44500	0
416	20231124	121400	40359600	44500	44500	44500	44500	0
417	20231124	121300	40359600	44500	44500	44500	44500	0
418	20231124	121200	40359600	44500	44500	44500	44500	0
419	20231124	121100	40359600	44500	44500	44500	44500	0
420	20231124	121000	40359600	44500	44500	44500	44500	0
421	20231124	120900	40359600	44500	44500	44500	44500	0
422	20231124	120800	40359600	44500	44500	44500	44500	0
423	20231124	120700	40359600	44500	44500	44500	44500	0
424	20231124	120600	40359600	44500	44500	44500	44500	0
425	20231124	120500	40359600	44500	44500	44500	44500	0
426	20231124	120400	40359600	44500	44500	44500	44500	0
427	20231124	120300	40359600	44500	44500	44500	44500	0
428	20231124	120200	40359600	44500	44500	44500	44500	1
429	20231124	120100	40315100	44500	44500	44500	44500	0
430	20231124	120000	40315100	44500	44500	44500	44500	0
431	20231124	115900	40315100	44500	44500	44500	44500	0
432	20231124	115800	40315100	44500	44500	44500	44500	0
433	20231124	115700	40315100	44500	44500	44500	44500	0
434	20231124	115600	40315100	44500	44500	44500	44500	0
435	20231124	115500	40315100	44500	44500	44500	44500	0
436	20231124	115400	40315100	44500	44500	44500	44500	0
437	20231124	115300	40315100	44500	44500	44500	44500	0
438	20231124	115200	40315100	44500	44500	44500	44500	0
439	20231124	115100	40315100	44500	44500	44500	44500	0
440	20231124	115000	40315100	44500	44500	44500	44500	0
441	20231124	114900	40315100	44500	44500	44500	44500	0
442	20231124	114800	40315100	44500	44500	44500	44500	0
443	20231124	114700	40315100	44500	44500	44500	44500	0
444	20231124	114600	40315100	44500	44500	44500	44500	15
445	20231124	114500	39647600	44500	44500	44500	44500	1
446	20231124	114400	39603100	44450	44450	44450	44450	0
447	20231124	114300	39603100	44450	44450	44450	44450	120
448	20231124	114200	34269100	44500	44500	44500	44500	0
449	20231124	114100	34269100	44500	44500	44500	44500	0
450	20231124	114000	34269100	44500	44500	44500	44500	0
451	20231124	113900	34269100	44500	44500	44500	44500	0
452	20231124	113800	34269100	44500	44500	44500	44500	1
453	20231124	113700	34224600	44550	44550	44550	44550	3
454	20231124	113600	34090950	44550	44550	44550	44550	0
455	20231124	113500	34090950	44550	44550	44550	44550	0
456	20231124	113400	34090950	44550	44550	44550	44550	0
457	20231124	113300	34090950	44550	44550	44550	44550	0
458	20231124	113200	34090950	44550	44550	44550	44550	0
459	20231124	113100	34090950	44550	44550	44550	44550	0
460	20231124	113000	34090950	44550	44550	44550	44550	0
461	20231124	112900	34090950	44550	44550	44550	44550	10
462	20231124	112800	33645450	44500	44500	44500	44500	0
463	20231124	112700	33645450	44500	44500	44500	44500	21
464	20231124	112600	32710950	44500	44500	44500	44500	35
465	20231124	112500	31153450	44550	44550	44550	44550	0
466	20231124	112400	31153450	44550	44550	44550	44550	0
467	20231124	112300	31153450	44550	44550	44550	44550	22
468	20231124	112200	30173350	44600	44600	44600	44600	0
469	20231124	112100	30173350	44600	44600	44600	44600	0
470	20231124	112000	30173350	44600	44600	44600	44600	1
471	20231124	111900	30128750	44600	44600	44600	44600	0
472	20231124	111800	30128750	44600	44600	44600	44600	0
473	20231124	111700	30128750	44600	44600	44600	44600	0
474	20231124	111600	30128750	44600	44600	44600	44600	0
475	20231124	111500	30128750	44600	44600	44600	44600	0
476	20231124	111400	30128750	44600	44600	44600	44600	0
477	20231124	111300	30128750	44600	44600	44600	44600	0
478	20231124	111200	30128750	44600	44600	44600	44600	0
479	20231124	111100	30128750	44600	44600	44600	44600	0
480	20231124	111000	30128750	44600	44600	44600	44600	0
481	20231124	110900	30128750	44600	44600	44600	44600	0
482	20231124	110800	30128750	44600	44600	44600	44600	0
483	20231124	110700	30128750	44600	44600	44600	44600	0
484	20231124	110600	30128750	44600	44600	44600	44600	0
485	20231124	110500	30128750	44600	44600	44600	44600	0
486	20231124	110400	30128750	44600	44600	44600	44600	0
487	20231124	110300	30128750	44600	44600	44600	44600	0
488	20231124	110200	30128750	44600	44600	44600	44600	0
489	20231124	110100	30128750	44600	44600	44600	44600	0
490	20231124	110000	30128750	44600	44600	44600	44600	10
491	20231124	105900	29682750	44550	44550	44550	44550	0
492	20231124	105800	29682750	44550	44550	44550	44550	0
493	20231124	105700	29682750	44550	44550	44550	44550	0
494	20231124	105600	29682750	44550	44550	44550	44550	0
495	20231124	105500	29682750	44550	44550	44550	44550	0
496	20231124	105400	29682750	44550	44550	44550	44550	0
497	20231124	105300	29682750	44550	44550	44550	44550	0
498	20231124	105200	29682750	44550	44550	44550	44550	0
499	20231124	105100	29682750	44550	44550	44550	44550	0
500	20231124	105000	29682750	44550	44550	44550	44550	0
501	20231124	104900	29682750	44550	44550	44550	44550	22
502	20231124	104800	28702650	44500	44500	44500	44500	0
503	20231124	104700	28702650	44500	44500	44500	44500	0
504	20231124	104600	28702650	44500	44500	44500	44500	0
505	20231124	104500	28702650	44500	44500	44500	44500	0
506	20231124	104400	28702650	44500	44500	44500	44500	1
507	20231124	104300	28658150	44500	44500	44500	44500	0
508	20231124	104200	28658150	44500	44500	44500	44500	0
509	20231124	104100	28658150	44500	44500	44500	44500	1
510	20231124	104000	28613650	44500	44500	44500	44500	0
511	20231124	103900	28613650	44500	44500	44500	44500	0
512	20231124	103800	28613650	44500	44500	44500	44500	0
513	20231124	103700	28613650	44500	44500	44500	44500	0
514	20231124	103600	28613650	44500	44500	44500	44500	11
515	20231124	103500	28124150	44500	44500	44500	44500	0
516	20231124	103400	28124150	44500	44500	44500	44500	0
517	20231124	103300	28124150	44500	44500	44500	44500	1
518	20231124	103200	28079650	44500	44500	44500	44500	0
519	20231124	103100	28079650	44500	44500	44500	44500	0
520	20231124	103000	28079650	44500	44500	44500	44500	1
521	20231124	102900	28035150	44500	44500	44500	44500	0
522	20231124	102800	28035150	44500	44500	44500	44500	0
523	20231124	102700	28035150	44500	44500	44500	44500	25
524	20231124	102600	26922650	44500	44500	44500	44500	0
525	20231124	102500	26922650	44500	44500	44500	44500	0
526	20231124	102400	26922650	44500	44500	44500	44500	0
527	20231124	102300	26922650	44500	44500	44500	44500	0
528	20231124	102200	26922650	44500	44500	44500	44500	0
529	20231124	102100	26922650	44500	44500	44500	44500	0
530	20231124	102000	26922650	44500	44500	44500	44500	0
531	20231124	101900	26922650	44500	44500	44500	44500	0
532	20231124	101800	26922650	44500	44500	44500	44500	0
533	20231124	101700	26922650	44500	44500	44500	44500	0
534	20231124	101600	26922650	44500	44500	44500	44500	0
535	20231124	101500	26922650	44500	44500	44500	44500	0
536	20231124	101400	26922650	44500	44500	44500	44500	0
537	20231124	101300	26922650	44500	44500	44500	44500	1
538	20231124	101200	26878150	44500	44500	44500	44500	0
539	20231124	101100	26878150	44500	44500	44500	44500	1
540	20231124	101000	26833650	44550	44550	44550	44550	0
541	20231124	100900	26833650	44550	44550	44550	44550	0
542	20231124	100800	26833650	44550	44550	44550	44550	0
543	20231124	100700	26833650	44550	44550	44550	44550	0
544	20231124	100600	26833650	44550	44550	44550	44550	6
545	20231124	100500	26566350	44600	44600	44600	44600	0
546	20231124	100400	26566350	44600	44600	44600	44600	30
547	20231124	100300	25228350	44600	44600	44600	44600	315
548	20231124	100200	11179350	44600	44600	44600	44600	0
549	20231124	100100	11179350	44600	44600	44600	44600	10
550	20231124	100000	10733350	44650	44650	44650	44650	2
551	20231124	095900	10644050	44600	44600	44600	44600	0
552	20231124	095800	10644050	44600	44600	44600	44600	49
553	20231124	095700	8458650	44550	44550	44550	44550	0
554	20231124	095600	8458650	44550	44550	44550	44550	1
555	20231124	095500	8414100	44550	44550	44550	44550	0
556	20231124	095400	8414100	44550	44550	44550	44550	0
557	20231124	095300	8414100	44550	44550	44550	44550	1
558	20231124	095200	8369550	44550	44550	44550	44550	50
559	20231124	095100	6142050	44550	44550	44550	44550	0
560	20231124	095000	6142050	44550	44550	44550	44550	0
561	20231124	094900	6142050	44550	44550	44550	44550	0
562	20231124	094800	6142050	44550	44550	44550	44550	0
563	20231124	094700	6142050	44550	44550	44550	44550	0
564	20231124	094600	6142050	44550	44550	44550	44550	0
565	20231124	094500	6142050	44550	44550	44550	44550	0
566	20231124	094400	6142050	44550	44550	44550	44550	0
567	20231124	094300	6142050	44550	44550	44550	44550	0
568	20231124	094200	6142050	44550	44550	44550	44550	0
569	20231124	094100	6142050	44550	44550	44550	44550	0
570	20231124	094000	6142050	44550	44550	44550	44550	0
571	20231124	093900	6142050	44550	44550	44550	44550	0
572	20231124	093800	6142050	44550	44550	44550	44550	7
573	20231124	093700	5830200	44550	44550	44550	44550	10
574	20231124	093600	5384700	44550	44550	44550	44550	0
575	20231124	093500	5384700	44550	44550	44550	44550	1
576	20231124	093400	5340150	44550	44550	44550	44550	0
577	20231124	093300	5340150	44550	44550	44550	44550	5
578	20231124	093200	5117400	44500	44500	44500	44500	0
579	20231124	093100	5117400	44500	44500	44500	44500	1
580	20231124	093000	5072900	44500	44500	44500	44500	1
581	20231124	092900	5028400	44500	44500	44500	44500	0
582	20231124	092800	5028400	44500	44500	44500	44500	0
583	20231124	092700	5028400	44500	44500	44500	44500	0
584	20231124	092600	5028400	44500	44500	44500	44500	0
585	20231124	092500	5028400	44500	44500	44500	44500	37
586	20231124	092400	3381900	44450	44450	44450	44450	0
587	20231124	092300	3381900	44450	44450	44450	44450	1
588	20231124	092200	3337450	44450	44450	44450	44450	0
589	20231124	092100	3337450	44450	44450	44450	44450	0
590	20231124	092000	3337450	44450	44450	44450	44450	1
591	20231124	091900	3293000	44500	44500	44500	44500	0
592	20231124	091800	3293000	44500	44500	44500	44500	0
593	20231124	091700	3293000	44500	44500	44500	44500	0
594	20231124	091600	3293000	44500	44500	44500	44500	1
595	20231124	091500	3248500	44500	44500	44500	44500	0
596	20231124	091400	3248500	44500	44500	44500	44500	0
597	20231124	091300	3248500	44500	44500	44500	44500	1
598	20231124	091200	3204000	44500	44500	44500	44500	0
599	20231124	091100	3204000	44500	44500	44500	44500	50
600	20231124	091000	979000	44500	44500	44500	44500	0
601	20231124	090900	979000	44500	44500	44500	44500	1
602	20231124	090800	934500	44500	44500	44500	44500	1
603	20231124	090700	890000	44500	44500	44500	44500	0
604	20231124	090600	890000	44500	44500	44500	44500	0
605	20231124	090500	890000	44500	44500	44500	44500	0
606	20231124	090400	890000	44500	44500	44500	44500	10
607	20231124	090300	445000	44500	44500	44500	44500	0
608	20231124	090200	445000	44500	44500	44500	44500	0
609	20231124	090100	445000	44500	44500	44500	44500	0
610	20231124	090000	445000	44500	44500	44500	44500	10