KissMeData/003800/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184100	28496800	26000	26000	26000	26000	40
3	20231129	184000	28496800	26000	26000	26000	26000	0
4	20231129	183900	28496800	26000	26000	26000	26000	0
5	20231129	183800	28496800	26000	26000	26000	26000	0
6	20231129	183700	28496800	26000	26000	26000	26000	0
7	20231129	183600	28496800	26000	26000	26000	26000	0
8	20231129	183500	28496800	26000	26000	26000	26000	0
9	20231129	183400	28496800	26000	26000	26000	26000	0
10	20231129	183300	28496800	26000	26000	26000	26000	0
11	20231129	183200	28496800	26000	26000	26000	26000	0
12	20231129	183100	28496800	26000	26000	26000	26000	0
13	20231129	183000	28496800	26000	26000	26000	26000	0
14	20231129	182900	28496800	26000	26000	26000	26000	0
15	20231129	182800	28496800	26000	26000	26000	26000	0
16	20231129	182700	28496800	26000	26000	26000	26000	0
17	20231129	182600	28496800	26000	26000	26000	26000	0
18	20231129	182500	28496800	26000	26000	26000	26000	0
19	20231129	182400	28496800	26000	26000	26000	26000	0
20	20231129	182300	28496800	26000	26000	26000	26000	0
21	20231129	182200	28496800	26000	26000	26000	26000	0
22	20231129	182100	28496800	26000	26000	26000	26000	0
23	20231129	182000	28496800	26000	26000	26000	26000	0
24	20231129	181900	28496800	26000	26000	26000	26000	0
25	20231129	181800	28496800	26000	26000	26000	26000	0
26	20231129	181700	28496800	26000	26000	26000	26000	0
27	20231129	181600	28496800	26000	26000	26000	26000	0
28	20231129	181500	28496800	26000	26000	26000	26000	0
29	20231129	181400	28496800	26000	26000	26000	26000	0
30	20231129	181300	28496800	26000	26000	26000	26000	0
31	20231129	181200	28496800	26000	26000	26000	26000	0
32	20231129	181100	28496800	26000	26000	26000	26000	40
33	20231129	181000	28496800	26000	26000	26000	26000	0
34	20231129	180900	28496800	26000	26000	26000	26000	0
35	20231129	180800	28496800	26000	26000	26000	26000	0
36	20231129	180700	28496800	26000	26000	26000	26000	0
37	20231129	180600	28496800	26000	26000	26000	26000	0
38	20231129	180500	28496800	26000	26000	26000	26000	0
39	20231129	180400	28496800	26000	26000	26000	26000	0
40	20231129	180300	28496800	26000	26000	26000	26000	0
41	20231129	180200	28496800	26000	26000	26000	26000	0
42	20231129	180100	28496800	26000	26000	26000	26000	0
43	20231129	180000	28496800	26000	26000	26000	26000	0
44	20231129	175900	28496800	26000	26000	26000	26000	0
45	20231129	175800	28496800	26000	26000	26000	26000	0
46	20231129	175700	28496800	26000	26000	26000	26000	0
47	20231129	175600	28496800	26000	26000	26000	26000	0
48	20231129	175500	28496800	26000	26000	26000	26000	0
49	20231129	175400	28496800	26000	26000	26000	26000	0
50	20231129	175300	28496800	26000	26000	26000	26000	0
51	20231129	175200	28496800	26000	26000	26000	26000	0
52	20231129	175100	28496800	26000	26000	26000	26000	0
53	20231129	175000	28496800	26000	26000	26000	26000	0
54	20231129	174900	28496800	26000	26000	26000	26000	0
55	20231129	174800	28496800	26000	26000	26000	26000	0
56	20231129	174700	28496800	26000	26000	26000	26000	0
57	20231129	174600	28496800	26000	26000	26000	26000	0
58	20231129	174500	28496800	26000	26000	26000	26000	0
59	20231129	174400	28496800	26000	26000	26000	26000	0
60	20231129	174300	28496800	26000	26000	26000	26000	0
61	20231129	174200	28496800	26000	26000	26000	26000	0
62	20231129	174100	28496800	26000	26000	26000	26000	40
63	20231129	174000	28496800	26000	26000	26000	26000	0
64	20231129	173900	28496800	26000	26000	26000	26000	0
65	20231129	173800	28496800	26000	26000	26000	26000	0
66	20231129	173700	28496800	26000	26000	26000	26000	0
67	20231129	173600	28496800	26000	26000	26000	26000	0
68	20231129	173500	28496800	26000	26000	26000	26000	0
69	20231129	173400	28496800	26000	26000	26000	26000	0
70	20231129	173300	28496800	26000	26000	26000	26000	0
71	20231129	173200	28496800	26000	26000	26000	26000	0
72	20231129	173100	28496800	26000	26000	26000	26000	0
73	20231129	173000	28496800	26000	26000	26000	26000	0
74	20231129	172900	28496800	26000	26000	26000	26000	0
75	20231129	172800	28496800	26000	26000	26000	26000	0
76	20231129	172700	28496800	26000	26000	26000	26000	0
77	20231129	172600	28496800	26000	26000	26000	26000	0
78	20231129	172500	28496800	26000	26000	26000	26000	0
79	20231129	172400	28496800	26000	26000	26000	26000	0
80	20231129	172300	28496800	26000	26000	26000	26000	0
81	20231129	172200	28496800	26000	26000	26000	26000	0
82	20231129	172100	28496800	26000	26000	26000	26000	0
83	20231129	172000	28496800	26000	26000	26000	26000	0
84	20231129	171900	28496800	26000	26000	26000	26000	0
85	20231129	171800	28496800	26000	26000	26000	26000	0
86	20231129	171700	28496800	26000	26000	26000	26000	0
87	20231129	171600	28496800	26000	26000	26000	26000	0
88	20231129	171500	28496800	26000	26000	26000	26000	0
89	20231129	171400	28496800	26000	26000	26000	26000	0
90	20231129	171300	28496800	26000	26000	26000	26000	0
91	20231129	171200	28496800	26000	26000	26000	26000	0
92	20231129	171100	28496800	26000	26000	26000	26000	40
93	20231129	171000	28496800	26000	26000	26000	26000	0
94	20231129	170900	28496800	26000	26000	26000	26000	0
95	20231129	170800	28496800	26000	26000	26000	26000	0
96	20231129	170700	28496800	26000	26000	26000	26000	0
97	20231129	170600	28496800	26000	26000	26000	26000	0
98	20231129	170500	28496800	26000	26000	26000	26000	0
99	20231129	170400	28496800	26000	26000	26000	26000	0
100	20231129	170300	28496800	26000	26000	26000	26000	0
101	20231129	170200	28496800	26000	26000	26000	26000	0
102	20231129	170100	28496800	26000	26000	26000	26000	0
103	20231129	170000	28496800	26000	26000	26000	26000	0
104	20231129	165900	28496800	26000	26000	26000	26000	0
105	20231129	165800	28496800	26000	26000	26000	26000	0
106	20231129	165700	28496800	26000	26000	26000	26000	0
107	20231129	165600	28496800	26000	26000	26000	26000	0
108	20231129	165500	28496800	26000	26000	26000	26000	0
109	20231129	165400	28496800	26000	26000	26000	26000	0
110	20231129	165300	28496800	26000	26000	26000	26000	0
111	20231129	165200	28496800	26000	26000	26000	26000	0
112	20231129	165100	28496800	26000	26000	26000	26000	0
113	20231129	165000	28496800	26000	26000	26000	26000	0
114	20231129	164900	28496800	26000	26000	26000	26000	0
115	20231129	164800	28496800	26000	26000	26000	26000	0
116	20231129	164700	28496800	26000	26000	26000	26000	0
117	20231129	164600	28496800	26000	26000	26000	26000	0
118	20231129	164500	28496800	26000	26000	26000	26000	0
119	20231129	164400	28496800	26000	26000	26000	26000	0
120	20231129	164300	28496800	26000	26000	26000	26000	0
121	20231129	164200	28496800	26000	26000	26000	26000	0
122	20231129	164100	28496800	26000	26000	26000	26000	40
123	20231129	164000	28496800	26000	26000	26000	26000	0
124	20231129	163900	28496800	26000	26000	26000	26000	0
125	20231129	163800	28496800	26000	26000	26000	26000	0
126	20231129	163700	28496800	26000	26000	26000	26000	0
127	20231129	163600	28496800	26000	26000	26000	26000	0
128	20231129	163500	28496800	26000	26000	26000	26000	0
129	20231129	163400	28496800	26000	26000	26000	26000	0
130	20231129	163300	28496800	26000	26000	26000	26000	0
131	20231129	163200	28496800	26000	26000	26000	26000	0
132	20231129	163100	28496800	26000	26000	26000	26000	0
133	20231129	163000	28496800	26000	26000	26000	26000	0
134	20231129	162900	28496800	26000	26000	26000	26000	0
135	20231129	162800	28496800	26000	26000	26000	26000	0
136	20231129	162700	28496800	26000	26000	26000	26000	0
137	20231129	162600	28496800	26000	26000	26000	26000	0
138	20231129	162500	28496800	26000	26000	26000	26000	0
139	20231129	162400	28496800	26000	26000	26000	26000	0
140	20231129	162300	28496800	26000	26000	26000	26000	0
141	20231129	162200	28496800	26000	26000	26000	26000	0
142	20231129	162100	28496800	26000	26000	26000	26000	0
143	20231129	162000	28496800	26000	26000	26000	26000	0
144	20231129	161900	28496800	26000	26000	26000	26000	0
145	20231129	161800	28496800	26000	26000	26000	26000	0
146	20231129	161700	28496800	26000	26000	26000	26000	0
147	20231129	161600	28496800	26000	26000	26000	26000	0
148	20231129	161500	28496800	26000	26000	26000	26000	0
149	20231129	161400	28496800	26000	26000	26000	26000	0
150	20231129	161300	28496800	26000	26000	26000	26000	0
151	20231129	161200	28496800	26000	26000	26000	26000	0
152	20231129	161100	28496800	26000	26000	26000	26000	40
153	20231129	161000	28496800	26000	26000	26000	26000	0
154	20231129	160900	28496800	26000	26000	26000	26000	0
155	20231129	160800	28496800	26000	26000	26000	26000	0
156	20231129	160700	28496800	26000	26000	26000	26000	0
157	20231129	160600	28496800	26000	26000	26000	26000	0
158	20231129	160500	28496800	26000	26000	26000	26000	0
159	20231129	160400	28496800	26000	26000	26000	26000	0
160	20231129	160300	28496800	26000	26000	26000	26000	0
161	20231129	160200	28496800	26000	26000	26000	26000	0
162	20231129	160100	28496800	26000	26000	26000	26000	0
163	20231129	160000	28496800	26000	26000	26000	26000	0
164	20231129	155900	28496800	26000	26000	26000	26000	0
165	20231129	155800	28496800	26000	26000	26000	26000	0
166	20231129	155700	28496800	26000	26000	26000	26000	0
167	20231129	155600	28496800	26000	26000	26000	26000	0
168	20231129	155500	28496800	26000	26000	26000	26000	0
169	20231129	155400	28496800	26000	26000	26000	26000	0
170	20231129	155300	28496800	26000	26000	26000	26000	0
171	20231129	155200	28496800	26000	26000	26000	26000	0
172	20231129	155100	28496800	26000	26000	26000	26000	0
173	20231129	155000	28496800	26000	26000	26000	26000	0
174	20231129	154900	28496800	26000	26000	26000	26000	0
175	20231129	154800	28496800	26000	26000	26000	26000	0
176	20231129	154700	28496800	26000	26000	26000	26000	0
177	20231129	154600	28496800	26000	26000	26000	26000	0
178	20231129	154500	28496800	26000	26000	26000	26000	0
179	20231129	154400	28496800	26000	26000	26000	26000	0
180	20231129	154300	28496800	26000	26000	26000	26000	0
181	20231129	154200	28496800	26000	26000	26000	26000	0
182	20231129	154100	28496800	26000	26000	26000	26000	40
183	20231129	154000	28496800	26000	26000	26000	26000	0
184	20231129	153900	28496800	26000	26000	26000	26000	0
185	20231129	153800	28496800	26000	26000	26000	26000	0
186	20231129	153700	28496800	26000	26000	26000	26000	0
187	20231129	153600	28496800	26000	26000	26000	26000	0
188	20231129	153500	28496800	26000	26000	26000	26000	0
189	20231129	153400	28496800	26000	26000	26000	26000	0
190	20231129	153300	28496800	26000	26000	26000	26000	0
191	20231129	153200	28496800	26000	26000	26000	26000	0
192	20231129	153100	28496800	26000	26000	26000	26000	0
193	20231129	153000	28496800	26000	26000	26000	26000	40
194	20231129	152900	27456800	25900	25900	25900	25900	0
195	20231129	152800	27456800	25900	25900	25900	25900	0
196	20231129	152700	27456800	25900	25900	25900	25900	0
197	20231129	152600	27456800	25900	25900	25900	25900	0
198	20231129	152500	27456800	25900	25900	25900	25900	0
199	20231129	152400	27456800	25900	25900	25900	25900	0
200	20231129	152300	27456800	25900	25900	25900	25900	0
201	20231129	152200	27456800	25900	25900	25900	25900	0
202	20231129	152100	27456800	25900	25900	25900	25900	0
203	20231129	152000	27456800	25900	25900	25900	25900	0
204	20231129	151900	27456800	25900	25900	25900	25900	12
205	20231129	151800	27146000	25900	25900	25900	25900	0
206	20231129	151700	27146000	25900	25900	25900	25900	0
207	20231129	151600	27146000	25900	25900	25900	25900	0
208	20231129	151500	27146000	25900	25900	25900	25900	0
209	20231129	151400	27146000	25900	25900	25900	25900	0
210	20231129	151300	27146000	25900	25900	25900	25900	3
211	20231129	151200	27068300	25900	25900	25900	25900	0
212	20231129	151100	27068300	25900	25900	25900	25900	0
213	20231129	151000	27068300	25900	25900	25900	25900	0
214	20231129	150900	27068300	25900	25900	25900	25900	0
215	20231129	150800	27068300	25900	25900	25900	25900	8
216	20231129	150700	26861100	25900	25900	25900	25900	0
217	20231129	150600	26861100	25900	25900	25900	25900	0
218	20231129	150500	26861100	25900	25900	25900	25900	0
219	20231129	150400	26861100	25900	25900	25900	25900	0
220	20231129	150300	26861100	25900	25950	25950	25900	7
221	20231129	150200	26679750	25950	25950	25950	25950	0
222	20231129	150100	26679750	25950	25950	25950	25950	0
223	20231129	150000	26679750	25950	25950	25950	25950	0
224	20231129	145900	26679750	25950	25950	25950	25950	0
225	20231129	145800	26679750	25950	25950	25950	25950	0
226	20231129	145700	26679750	25950	25950	25950	25950	0
227	20231129	145600	26679750	25950	25950	25950	25950	0
228	20231129	145500	26679750	25950	25950	25950	25950	0
229	20231129	145400	26679750	25950	25950	25950	25950	0
230	20231129	145300	26679750	25950	25950	25950	25950	0
231	20231129	145200	26679750	25950	25950	25950	25950	6
232	20231129	145100	26524050	25950	25950	25950	25950	0
233	20231129	145000	26524050	25950	25950	25950	25950	0
234	20231129	144900	26524050	25950	25950	25950	25950	0
235	20231129	144800	26524050	25950	25950	25950	25950	0
236	20231129	144700	26524050	25950	25950	25950	25950	7
237	20231129	144600	26342400	25950	25950	25950	25950	0
238	20231129	144500	26342400	25950	25950	25950	25950	0
239	20231129	144400	26342400	25950	25950	25950	25950	0
240	20231129	144300	26342400	25950	25950	25950	25950	0
241	20231129	144200	26342400	25950	25950	25950	25950	15
242	20231129	144100	25953150	25950	25950	25950	25950	0
243	20231129	144000	25953150	25950	25950	25950	25950	0
244	20231129	143900	25953150	25950	25950	25950	25950	0
245	20231129	143800	25953150	25950	25950	25950	25950	2
246	20231129	143700	25901250	26000	26000	26000	26000	0
247	20231129	143600	25901250	26000	26000	26000	26000	0
248	20231129	143500	25901250	26000	26000	26000	26000	0
249	20231129	143400	25901250	26000	26000	26000	26000	0
250	20231129	143300	25901250	26000	26000	26000	26000	0
251	20231129	143200	25901250	26000	26000	26000	26000	0
252	20231129	143100	25901250	26000	26000	26000	26000	0
253	20231129	143000	25901250	26000	26000	26000	26000	0
254	20231129	142900	25901250	26000	26000	26000	26000	158
255	20231129	142800	21793250	26050	26050	26050	26050	0
256	20231129	142700	21793250	26050	26050	26050	26050	0
257	20231129	142600	21793250	26050	26050	26050	26050	0
258	20231129	142500	21793250	26050	26050	26050	26050	0
259	20231129	142400	21793250	26050	26050	26050	26050	0
260	20231129	142300	21793250	26050	26050	26050	26050	0
261	20231129	142200	21793250	26050	26050	26050	26050	0
262	20231129	142100	21793250	26050	26050	26050	26050	0
263	20231129	142000	21793250	26050	26050	26050	26050	0
264	20231129	141900	21793250	26050	26050	26050	26050	0
265	20231129	141800	21793250	26050	26050	26050	26050	0
266	20231129	141700	21793250	26050	26050	26050	26050	0
267	20231129	141600	21793250	26050	26050	26050	26050	0
268	20231129	141500	21793250	26050	26050	26050	26050	0
269	20231129	141400	21793250	26050	26050	26050	26050	0
270	20231129	141300	21793250	26050	26050	26050	26050	0
271	20231129	141200	21793250	26050	26050	26050	26050	100
272	20231129	141100	19188250	26050	26050	26050	26050	0
273	20231129	141000	19188250	26050	26050	26050	26050	99
274	20231129	140900	16609300	26000	26000	26000	26000	22
275	20231129	140800	16037300	26000	26000	26000	26000	0
276	20231129	140700	16037300	26000	26000	26000	26000	0
277	20231129	140600	16037300	26000	26000	26000	26000	0
278	20231129	140500	16037300	26000	26000	26000	26000	0
279	20231129	140400	16037300	26000	26000	26000	26000	0
280	20231129	140300	16037300	26000	26000	26000	26000	0
281	20231129	140200	16037300	26000	26000	26000	26000	0
282	20231129	140100	16037300	26000	26000	26000	26000	0
283	20231129	140000	16037300	26000	26000	26000	26000	0
284	20231129	135900	16037300	26000	26000	26000	26000	0
285	20231129	135800	16037300	26000	26000	26000	26000	0
286	20231129	135700	16037300	26000	26000	26000	26000	0
287	20231129	135600	16037300	26000	26000	26000	26000	0
288	20231129	135500	16037300	26000	26000	26000	26000	0
289	20231129	135400	16037300	26000	26000	26000	26000	0
290	20231129	135300	16037300	26000	26000	26000	26000	0
291	20231129	135200	16037300	26000	26000	26000	26000	0
292	20231129	135100	16037300	26000	26000	26000	26000	8
293	20231129	135000	15829300	26000	26000	26000	26000	0
294	20231129	134900	15829300	26000	26000	26000	26000	0
295	20231129	134800	15829300	26000	26000	26000	26000	0
296	20231129	134700	15829300	26000	26000	26000	26000	0
297	20231129	134600	15829300	26000	26000	26000	26000	0
298	20231129	134500	15829300	26000	26000	26000	26000	0
299	20231129	134400	15829300	26000	26000	26000	26000	0
300	20231129	134300	15829300	26000	26000	26000	26000	0
301	20231129	134200	15829300	26000	26000	26000	26000	0
302	20231129	134100	15829300	26000	26000	26000	26000	0
303	20231129	134000	15829300	26000	26000	26000	26000	0
304	20231129	133900	15829300	26000	26000	26000	26000	0
305	20231129	133800	15829300	26000	26000	26000	26000	20
306	20231129	133700	15309300	26000	26000	26000	26000	0
307	20231129	133600	15309300	26000	26000	26000	26000	15
308	20231129	133500	14919300	25950	25950	25950	25950	10
309	20231129	133400	14659800	26000	26000	26000	26000	0
310	20231129	133300	14659800	26000	26000	26000	26000	1
311	20231129	133200	14633800	25950	25950	25950	25950	1
312	20231129	133100	14607850	26000	26000	26000	26000	1
313	20231129	133000	14581850	26000	26000	26000	26000	0
314	20231129	132900	14581850	26000	26000	26000	26000	0
315	20231129	132800	14581850	26000	26000	26000	26000	0
316	20231129	132700	14581850	26000	26000	26000	26000	0
317	20231129	132600	14581850	26000	26000	26000	26000	0
318	20231129	132500	14581850	26000	26000	26000	26000	2
319	20231129	132400	14529850	26000	26000	26000	26000	0
320	20231129	132300	14529850	26000	26000	26000	26000	0
321	20231129	132200	14529850	26000	26000	26000	26000	0
322	20231129	132100	14529850	26000	26000	26000	26000	0
323	20231129	132000	14529850	26000	26000	26000	26000	0
324	20231129	131900	14529850	26000	26000	26000	26000	0
325	20231129	131800	14529850	26000	26000	26000	26000	0
326	20231129	131700	14529850	26000	26000	26000	26000	0
327	20231129	131600	14529850	26000	26000	26000	26000	0
328	20231129	131500	14529850	26000	26000	26000	26000	0
329	20231129	131400	14529850	26000	26000	26000	26000	9
330	20231129	131300	14295850	26000	26000	26000	26000	0
331	20231129	131200	14295850	26000	26000	26000	26000	0
332	20231129	131100	14295850	26000	26000	26000	26000	0
333	20231129	131000	14295850	26000	26000	26000	26000	0
334	20231129	130900	14295850	26000	26000	26000	26000	0
335	20231129	130800	14295850	26000	26000	26000	26000	0
336	20231129	130700	14295850	26000	26000	26000	26000	0
337	20231129	130600	14295850	26000	26000	26000	26000	0
338	20231129	130500	14295850	26000	26000	26000	26000	0
339	20231129	130400	14295850	26000	26000	26000	26000	0
340	20231129	130300	14295850	26000	26000	26000	26000	0
341	20231129	130200	14295850	26000	26000	26000	26000	0
342	20231129	130100	14295850	26000	26000	26000	26000	9
343	20231129	130000	14061850	26000	26000	26000	26000	0
344	20231129	125900	14061850	26000	26000	26000	26000	0
345	20231129	125800	14061850	26000	26000	26000	26000	0
346	20231129	125700	14061850	26000	26000	26000	26000	0
347	20231129	125600	14061850	26000	26000	26000	26000	0
348	20231129	125500	14061850	26000	26000	26000	26000	0
349	20231129	125400	14061850	26000	26000	26000	26000	5
350	20231129	125300	13931850	26000	26000	26000	26000	0
351	20231129	125200	13931850	26000	26000	26000	26000	0
352	20231129	125100	13931850	26000	26000	26000	26000	0
353	20231129	125000	13931850	26000	26000	26000	26000	0
354	20231129	124900	13931850	26000	26000	26000	26000	0
355	20231129	124800	13931850	26000	26000	26000	26000	0
356	20231129	124700	13931850	26000	26000	26000	26000	0
357	20231129	124600	13931850	26000	26000	26000	26000	0
358	20231129	124500	13931850	26000	26000	26000	26000	0
359	20231129	124400	13931850	26000	26000	26000	26000	0
360	20231129	124300	13931850	26000	26000	26000	26000	0
361	20231129	124200	13931850	26000	26000	26000	26000	0
362	20231129	124100	13931850	26000	26000	26000	26000	0
363	20231129	124000	13931850	26000	26000	26000	26000	0
364	20231129	123900	13931850	26000	26000	26000	26000	0
365	20231129	123800	13931850	26000	26000	26000	26000	0
366	20231129	123700	13931850	26000	26000	26000	26000	0
367	20231129	123600	13931850	26000	26000	26000	26000	0
368	20231129	123500	13931850	26000	26000	26000	26000	0
369	20231129	123400	13931850	26000	26000	26000	26000	0
370	20231129	123300	13931850	26000	26000	26000	26000	0
371	20231129	123200	13931850	26000	26000	26000	26000	0
372	20231129	123100	13931850	26000	26000	26000	26000	0
373	20231129	123000	13931850	26000	26000	26000	26000	0
374	20231129	122900	13931850	26000	26000	26000	26000	10
375	20231129	122800	13671850	26000	26000	26000	26000	0
376	20231129	122700	13671850	26000	26000	26000	26000	0
377	20231129	122600	13671850	26000	26000	26000	26000	0
378	20231129	122500	13671850	26000	26000	26000	26000	0
379	20231129	122400	13671850	26000	26000	26000	26000	0
380	20231129	122300	13671850	26000	26000	26000	26000	0
381	20231129	122200	13671850	26000	26000	26000	26000	0
382	20231129	122100	13671850	26000	26000	26000	26000	0
383	20231129	122000	13671850	26000	26000	26000	26000	0
384	20231129	121900	13671850	26000	26000	26000	26000	9
385	20231129	121800	13437850	26000	26000	26000	26000	0
386	20231129	121700	13437850	26000	26000	26000	26000	0
387	20231129	121600	13437850	26000	26000	26000	26000	0
388	20231129	121500	13437850	26000	26000	26000	26000	0
389	20231129	121400	13437850	26000	26000	26000	26000	0
390	20231129	121300	13437850	26000	26000	26000	26000	0
391	20231129	121200	13437850	26000	26000	26000	26000	0
392	20231129	121100	13437850	26000	26000	26000	26000	0
393	20231129	121000	13437850	26000	26000	26000	26000	0
394	20231129	120900	13437850	26000	26000	26000	26000	0
395	20231129	120800	13437850	26000	26000	26000	26000	0
396	20231129	120700	13437850	26000	26000	26000	26000	0
397	20231129	120600	13437850	26000	26000	26000	26000	0
398	20231129	120500	13437850	26000	26000	26000	26000	0
399	20231129	120400	13437850	26000	26000	26000	26000	0
400	20231129	120300	13437850	26000	26000	26000	26000	0
401	20231129	120200	13437850	26000	26000	26000	26000	0
402	20231129	120100	13437850	26000	26000	26000	26000	0
403	20231129	120000	13437850	26000	26000	26000	26000	0
404	20231129	115900	13437850	26000	26000	26000	26000	0
405	20231129	115800	13437850	26000	26000	26000	26000	0
406	20231129	115700	13437850	26000	26000	26000	26000	0
407	20231129	115600	13437850	26000	26000	26000	26000	0
408	20231129	115500	13437850	26000	26000	26000	26000	0
409	20231129	115400	13437850	26000	26000	26000	26000	0
410	20231129	115300	13437850	26000	26000	26000	26000	0
411	20231129	115200	13437850	26000	26000	26000	26000	0
412	20231129	115100	13437850	26000	26000	26000	26000	0
413	20231129	115000	13437850	26000	26000	26000	26000	0
414	20231129	114900	13437850	26000	26000	26000	26000	0
415	20231129	114800	13437850	26000	26000	26000	26000	70
416	20231129	114700	11617850	26000	26000	26000	26000	0
417	20231129	114600	11617850	26000	26000	26000	26000	9
418	20231129	114500	11383850	26000	26000	26000	26000	0
419	20231129	114400	11383850	26000	26000	26000	26000	0
420	20231129	114300	11383850	26000	26000	26000	26000	0
421	20231129	114200	11383850	26000	26000	26000	26000	0
422	20231129	114100	11383850	26000	26000	26000	26000	0
423	20231129	114000	11383850	26000	26000	26000	26000	0
424	20231129	113900	11383850	26000	26000	26000	26000	0
425	20231129	113800	11383850	26000	26000	26000	26000	0
426	20231129	113700	11383850	26000	26000	26000	26000	1
427	20231129	113600	11357850	26000	26000	26000	26000	0
428	20231129	113500	11357850	26000	26000	26000	26000	0
429	20231129	113400	11357850	26000	26000	26000	26000	11
430	20231129	113300	11071850	26000	26000	26000	26000	0
431	20231129	113200	11071850	26000	26000	26000	26000	0
432	20231129	113100	11071850	26000	26000	26000	26000	0
433	20231129	113000	11071850	26000	26000	26000	26000	0
434	20231129	112900	11071850	26000	26000	26000	26000	0
435	20231129	112800	11071850	26000	26000	26000	26000	0
436	20231129	112700	11071850	26000	26000	26000	26000	0
437	20231129	112600	11071850	26000	26000	26000	26000	0
438	20231129	112500	11071850	26000	26000	26000	26000	0
439	20231129	112400	11071850	26000	26000	26000	26000	0
440	20231129	112300	11071850	26000	26000	26000	26000	0
441	20231129	112200	11071850	26000	26000	26000	26000	0
442	20231129	112100	11071850	26000	26000	26000	26000	0
443	20231129	112000	11071850	26000	26000	26000	26000	0
444	20231129	111900	11071850	26000	26000	26000	26000	0
445	20231129	111800	11071850	26000	26000	26000	26000	0
446	20231129	111700	11071850	26000	26000	26000	26000	0
447	20231129	111600	11071850	26000	26000	26000	26000	0
448	20231129	111500	11071850	26000	26000	26000	26000	0
449	20231129	111400	11071850	26000	26000	26000	26000	0
450	20231129	111300	11071850	26000	26000	26000	26000	9
451	20231129	111200	10837850	26000	26000	26000	26000	0
452	20231129	111100	10837850	26000	26000	26000	26000	0
453	20231129	111000	10837850	26000	26000	26000	26000	0
454	20231129	110900	10837850	26000	26000	26000	26000	0
455	20231129	110800	10837850	26000	26000	26000	26000	0
456	20231129	110700	10837850	26000	26000	26000	26000	0
457	20231129	110600	10837850	26000	26000	26000	26000	0
458	20231129	110500	10837850	26000	26000	26000	26000	0
459	20231129	110400	10837850	26000	26000	26000	26000	0
460	20231129	110300	10837850	26000	26000	26000	26000	0
461	20231129	110200	10837850	26000	26000	26000	26000	0
462	20231129	110100	10837850	26000	26000	26000	26000	0
463	20231129	110000	10837850	26000	26000	26000	26000	0
464	20231129	105900	10837850	26000	26000	26000	26000	0
465	20231129	105800	10837850	26000	26000	26000	26000	0
466	20231129	105700	10837850	26000	26000	26000	26000	0
467	20231129	105600	10837850	26000	26000	26000	26000	0
468	20231129	105500	10837850	26000	26000	26000	26000	0
469	20231129	105400	10837850	26000	26000	26000	26000	0
470	20231129	105300	10837850	26000	26000	26000	26000	0
471	20231129	105200	10837850	26000	26000	26000	26000	0
472	20231129	105100	10837850	26000	26000	26000	26000	0
473	20231129	105000	10837850	26000	26000	26000	26000	0
474	20231129	104900	10837850	26000	26000	26000	26000	0
475	20231129	104800	10837850	26000	26000	26000	26000	0
476	20231129	104700	10837850	26000	26000	26000	26000	0
477	20231129	104600	10837850	26000	26000	26000	26000	8
478	20231129	104500	10629850	26050	26050	26050	26050	0
479	20231129	104400	10629850	26050	26050	26050	26050	0
480	20231129	104300	10629850	26050	26050	26050	26050	0
481	20231129	104200	10629850	26050	26050	26050	26050	0
482	20231129	104100	10629850	26050	26050	26050	26050	0
483	20231129	104000	10629850	26050	26050	26050	26050	0
484	20231129	103900	10629850	26050	26050	26050	26050	0
485	20231129	103800	10629850	26050	26050	26050	26050	100
486	20231129	103700	8024850	26000	26000	26000	26000	0
487	20231129	103600	8024850	26000	26000	26000	26000	7
488	20231129	103500	7842850	26050	26050	26050	26050	0
489	20231129	103400	7842850	26050	26050	26050	26050	95
490	20231129	103300	5368100	26050	26050	26050	26050	0
491	20231129	103200	5368100	26050	26050	26050	26050	0
492	20231129	103100	5368100	26050	26050	26050	26050	0
493	20231129	103000	5368100	26050	26050	26050	26050	0
494	20231129	102900	5368100	26050	26050	26050	26050	0
495	20231129	102800	5368100	26050	26050	26050	26050	0
496	20231129	102700	5368100	26050	26050	26050	26050	0
497	20231129	102600	5368100	26050	26050	26050	26050	0
498	20231129	102500	5368100	26050	26050	26050	26050	0
499	20231129	102400	5368100	26050	26050	26050	26050	0
500	20231129	102300	5368100	26050	26050	26050	26050	0
501	20231129	102200	5368100	26050	26050	26050	26050	0
502	20231129	102100	5368100	26050	26050	26050	26050	0
503	20231129	102000	5368100	26050	26050	26050	26050	0
504	20231129	101900	5368100	26050	26050	26050	26050	0
505	20231129	101800	5368100	26050	26050	26050	26050	0
506	20231129	101700	5368100	26050	26050	26050	26050	0
507	20231129	101600	5368100	26050	26050	26050	26050	0
508	20231129	101500	5368100	26050	26050	26050	26050	0
509	20231129	101400	5368100	26050	26050	26050	26050	2
510	20231129	101300	5316000	26100	26100	26100	26100	76
511	20231129	101200	3332400	26000	26000	26000	26000	0
512	20231129	101100	3332400	26000	26000	26000	26000	0
513	20231129	101000	3332400	26000	26000	26000	26000	0
514	20231129	100900	3332400	26000	26000	26000	26000	0
515	20231129	100800	3332400	26000	26000	26000	26000	0
516	20231129	100700	3332400	26000	26000	26000	26000	0
517	20231129	100600	3332400	26000	26000	26000	26000	0
518	20231129	100500	3332400	26000	26000	26000	26000	0
519	20231129	100400	3332400	26000	26000	26000	26000	0
520	20231129	100300	3332400	26000	26000	26000	26000	0
521	20231129	100200	3332400	26000	26000	26000	26000	0
522	20231129	100100	3332400	26000	26000	26000	26000	0
523	20231129	100000	3332400	26000	26000	26000	26000	0
524	20231129	095900	3332400	26000	26000	26000	26000	0
525	20231129	095800	3332400	26000	26000	26000	26000	0
526	20231129	095700	3332400	26000	26000	26000	26000	0
527	20231129	095600	3332400	26000	26000	26000	26000	0
528	20231129	095500	3332400	26000	26000	26000	26000	0
529	20231129	095400	3332400	26000	26000	26000	26000	0
530	20231129	095300	3332400	26000	26000	26000	26000	0
531	20231129	095200	3332400	26000	26000	26000	26000	0
532	20231129	095100	3332400	26000	26000	26000	26000	0
533	20231129	095000	3332400	26000	26000	26000	26000	0
534	20231129	094900	3332400	26000	26000	26000	26000	0
535	20231129	094800	3332400	26000	26000	26000	26000	0
536	20231129	094700	3332400	26000	26000	26000	26000	0
537	20231129	094600	3332400	26000	26000	26000	26000	0
538	20231129	094500	3332400	26000	26000	26000	26000	0
539	20231129	094400	3332400	26000	26000	26000	26000	0
540	20231129	094300	3332400	26000	26000	26000	26000	0
541	20231129	094200	3332400	26000	26000	26000	26000	0
542	20231129	094100	3332400	26000	26000	26000	26000	0
543	20231129	094000	3332400	26000	26050	26050	26000	3
544	20231129	093900	3254300	26050	26050	26050	26050	0
545	20231129	093800	3254300	26050	26050	26050	26050	0
546	20231129	093700	3254300	26050	26050	26050	26050	3
547	20231129	093600	3176150	26050	26050	26050	26050	0
548	20231129	093500	3176150	26050	26050	26050	26050	0
549	20231129	093400	3176150	26050	26050	26050	26050	0
550	20231129	093300	3176150	26050	26050	26050	26050	0
551	20231129	093200	3176150	26050	26050	26050	26050	11
552	20231129	093100	2889600	26050	26050	26050	26050	1
553	20231129	093000	2863550	25950	25950	25950	25950	0
554	20231129	092900	2863550	25950	25950	25950	25950	0
555	20231129	092800	2863550	25950	25950	25950	25950	0
556	20231129	092700	2863550	25950	25950	25950	25950	0
557	20231129	092600	2863550	25950	25950	25950	25950	0
558	20231129	092500	2863550	25950	25950	25950	25950	0
559	20231129	092400	2863550	25950	25950	25950	25950	0
560	20231129	092300	2863550	25950	25950	25950	25950	0
561	20231129	092200	2863550	25950	25950	25950	25950	0
562	20231129	092100	2863550	25950	25950	25950	25950	0
563	20231129	092000	2863550	25950	25950	25950	25950	0
564	20231129	091900	2863550	25950	25950	25950	25950	0
565	20231129	091800	2863550	25950	25950	25950	25950	0
566	20231129	091700	2863550	25950	25950	25950	25950	56
567	20231129	091600	1410350	26000	26050	26050	26000	13
568	20231129	091500	1072300	26000	26000	26000	26000	0
569	20231129	091400	1072300	26000	26000	26000	26000	0
570	20231129	091300	1072300	26000	26000	26000	26000	0
571	20231129	091200	1072300	26000	26000	26000	26000	0
572	20231129	091100	1072300	26000	26000	26000	26000	20
573	20231129	091000	552300	26300	26300	26300	26300	0
574	20231129	090900	552300	26300	26300	26300	26300	0
575	20231129	090800	552300	26300	26300	26300	26300	0
576	20231129	090700	552300	26300	26300	26300	26300	0
577	20231129	090600	552300	26300	26300	26300	26300	0
578	20231129	090500	552300	26300	26300	26300	26300	0
579	20231129	090400	552300	26300	26300	26300	26300	0
580	20231129	090300	552300	26300	26300	26300	26300	0
581	20231129	090200	552300	26300	26300	26300	26300	7
582	20231129	090100	368200	26300	26300	26300	26300	0
583	20231129	090000	368200	26300	26300	26300	26300	14