KissMeData/001460/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	183400	74065000	416500	416500	416500	416500	2
3	20231127	183300	74065000	416500	416500	416500	416500	0
4	20231127	183200	74065000	416500	416500	416500	416500	0
5	20231127	183100	74065000	416500	416500	416500	416500	0
6	20231127	183000	74065000	416500	416500	416500	416500	0
7	20231127	182900	74065000	416500	416500	416500	416500	0
8	20231127	182800	74065000	416500	416500	416500	416500	0
9	20231127	182700	74065000	416500	416500	416500	416500	0
10	20231127	182600	74065000	416500	416500	416500	416500	0
11	20231127	182500	74065000	416500	416500	416500	416500	0
12	20231127	182400	74065000	416500	416500	416500	416500	0
13	20231127	182300	74065000	416500	416500	416500	416500	0
14	20231127	182200	74065000	416500	416500	416500	416500	0
15	20231127	182100	74065000	416500	416500	416500	416500	0
16	20231127	182000	74065000	416500	416500	416500	416500	0
17	20231127	181900	74065000	416500	416500	416500	416500	0
18	20231127	181800	74065000	416500	416500	416500	416500	0
19	20231127	181700	74065000	416500	416500	416500	416500	0
20	20231127	181600	74065000	416500	416500	416500	416500	0
21	20231127	181500	74065000	416500	416500	416500	416500	0
22	20231127	181400	74065000	416500	416500	416500	416500	0
23	20231127	181300	74065000	416500	416500	416500	416500	0
24	20231127	181200	74065000	416500	416500	416500	416500	0
25	20231127	181100	74065000	416500	416500	416500	416500	0
26	20231127	181000	74065000	416500	416500	416500	416500	0
27	20231127	180900	74065000	416500	416500	416500	416500	0
28	20231127	180800	74065000	416500	416500	416500	416500	0
29	20231127	180700	74065000	416500	416500	416500	416500	0
30	20231127	180600	74065000	416500	416500	416500	416500	0
31	20231127	180500	74065000	416500	416500	416500	416500	0
32	20231127	180400	74065000	416500	416500	416500	416500	2
33	20231127	180300	74065000	416500	416500	416500	416500	0
34	20231127	180200	74065000	416500	416500	416500	416500	0
35	20231127	180100	74065000	416500	416500	416500	416500	0
36	20231127	180000	74065000	416500	416500	416500	416500	0
37	20231127	175900	74065000	416500	416500	416500	416500	0
38	20231127	175800	74065000	416500	416500	416500	416500	0
39	20231127	175700	74065000	416500	416500	416500	416500	0
40	20231127	175600	74065000	416500	416500	416500	416500	0
41	20231127	175500	74065000	416500	416500	416500	416500	0
42	20231127	175400	74065000	416500	416500	416500	416500	0
43	20231127	175300	74065000	416500	416500	416500	416500	0
44	20231127	175200	74065000	416500	416500	416500	416500	0
45	20231127	175100	74065000	416500	416500	416500	416500	0
46	20231127	175000	74065000	416500	416500	416500	416500	0
47	20231127	174900	74065000	416500	416500	416500	416500	0
48	20231127	174800	74065000	416500	416500	416500	416500	0
49	20231127	174700	74065000	416500	416500	416500	416500	0
50	20231127	174600	74065000	416500	416500	416500	416500	0
51	20231127	174500	74065000	416500	416500	416500	416500	0
52	20231127	174400	74065000	416500	416500	416500	416500	0
53	20231127	174300	74065000	416500	416500	416500	416500	0
54	20231127	174200	74065000	416500	416500	416500	416500	0
55	20231127	174100	74065000	416500	416500	416500	416500	0
56	20231127	174000	74065000	416500	416500	416500	416500	0
57	20231127	173900	74065000	416500	416500	416500	416500	0
58	20231127	173800	74065000	416500	416500	416500	416500	0
59	20231127	173700	74065000	416500	416500	416500	416500	0
60	20231127	173600	74065000	416500	416500	416500	416500	0
61	20231127	173500	74065000	416500	416500	416500	416500	0
62	20231127	173400	74065000	416500	416500	416500	416500	2
63	20231127	173300	74065000	416500	416500	416500	416500	0
64	20231127	173200	74065000	416500	416500	416500	416500	0
65	20231127	173100	74065000	416500	416500	416500	416500	0
66	20231127	173000	74065000	416500	416500	416500	416500	0
67	20231127	172900	74065000	416500	416500	416500	416500	0
68	20231127	172800	74065000	416500	416500	416500	416500	0
69	20231127	172700	74065000	416500	416500	416500	416500	0
70	20231127	172600	74065000	416500	416500	416500	416500	0
71	20231127	172500	74065000	416500	416500	416500	416500	0
72	20231127	172400	74065000	416500	416500	416500	416500	0
73	20231127	172300	74065000	416500	416500	416500	416500	0
74	20231127	172200	74065000	416500	416500	416500	416500	0
75	20231127	172100	74065000	416500	416500	416500	416500	0
76	20231127	172000	74065000	416500	416500	416500	416500	0
77	20231127	171900	74065000	416500	416500	416500	416500	0
78	20231127	171800	74065000	416500	416500	416500	416500	0
79	20231127	171700	74065000	416500	416500	416500	416500	0
80	20231127	171600	74065000	416500	416500	416500	416500	0
81	20231127	171500	74065000	416500	416500	416500	416500	0
82	20231127	171400	74065000	416500	416500	416500	416500	0
83	20231127	171300	74065000	416500	416500	416500	416500	0
84	20231127	171200	74065000	416500	416500	416500	416500	0
85	20231127	171100	74065000	416500	416500	416500	416500	0
86	20231127	171000	74065000	416500	416500	416500	416500	0
87	20231127	170900	74065000	416500	416500	416500	416500	0
88	20231127	170800	74065000	416500	416500	416500	416500	0
89	20231127	170700	74065000	416500	416500	416500	416500	0
90	20231127	170600	74065000	416500	416500	416500	416500	0
91	20231127	170500	74065000	416500	416500	416500	416500	0
92	20231127	170400	74065000	416500	416500	416500	416500	2
93	20231127	170300	74065000	416500	416500	416500	416500	0
94	20231127	170200	74065000	416500	416500	416500	416500	0
95	20231127	170100	74065000	416500	416500	416500	416500	0
96	20231127	170000	74065000	416500	416500	416500	416500	0
97	20231127	165900	74065000	416500	416500	416500	416500	0
98	20231127	165800	74065000	416500	416500	416500	416500	0
99	20231127	165700	74065000	416500	416500	416500	416500	0
100	20231127	165600	74065000	416500	416500	416500	416500	0
101	20231127	165500	74065000	416500	416500	416500	416500	0
102	20231127	165400	74065000	416500	416500	416500	416500	0
103	20231127	165300	74065000	416500	416500	416500	416500	0
104	20231127	165200	74065000	416500	416500	416500	416500	0
105	20231127	165100	74065000	416500	416500	416500	416500	0
106	20231127	165000	74065000	416500	416500	416500	416500	0
107	20231127	164900	74065000	416500	416500	416500	416500	0
108	20231127	164800	74065000	416500	416500	416500	416500	0
109	20231127	164700	74065000	416500	416500	416500	416500	0
110	20231127	164600	74065000	416500	416500	416500	416500	0
111	20231127	164500	74065000	416500	416500	416500	416500	0
112	20231127	164400	74065000	416500	416500	416500	416500	0
113	20231127	164300	74065000	416500	416500	416500	416500	0
114	20231127	164200	74065000	416500	416500	416500	416500	0
115	20231127	164100	74065000	416500	416500	416500	416500	0
116	20231127	164000	74065000	416500	416500	416500	416500	0
117	20231127	163900	74065000	416500	416500	416500	416500	0
118	20231127	163800	74065000	416500	416500	416500	416500	0
119	20231127	163700	74065000	416500	416500	416500	416500	0
120	20231127	163600	74065000	416500	416500	416500	416500	0
121	20231127	163500	74065000	416500	416500	416500	416500	0
122	20231127	163400	74065000	416500	416500	416500	416500	2
123	20231127	163300	74065000	416500	416500	416500	416500	0
124	20231127	163200	74065000	416500	416500	416500	416500	0
125	20231127	163100	74065000	416500	416500	416500	416500	0
126	20231127	163000	74065000	416500	416500	416500	416500	0
127	20231127	162900	74065000	416500	416500	416500	416500	0
128	20231127	162800	74065000	416500	416500	416500	416500	0
129	20231127	162700	74065000	416500	416500	416500	416500	0
130	20231127	162600	74065000	416500	416500	416500	416500	0
131	20231127	162500	74065000	416500	416500	416500	416500	0
132	20231127	162400	74065000	416500	416500	416500	416500	0
133	20231127	162300	74065000	416500	416500	416500	416500	0
134	20231127	162200	74065000	416500	416500	416500	416500	0
135	20231127	162100	74065000	416500	416500	416500	416500	0
136	20231127	162000	74065000	416500	416500	416500	416500	0
137	20231127	161900	74065000	416500	416500	416500	416500	0
138	20231127	161800	74065000	416500	416500	416500	416500	0
139	20231127	161700	74065000	416500	416500	416500	416500	0
140	20231127	161600	74065000	416500	416500	416500	416500	0
141	20231127	161500	74065000	416500	416500	416500	416500	0
142	20231127	161400	74065000	416500	416500	416500	416500	0
143	20231127	161300	74065000	416500	416500	416500	416500	0
144	20231127	161200	74065000	416500	416500	416500	416500	0
145	20231127	161100	74065000	416500	416500	416500	416500	0
146	20231127	161000	74065000	416500	416500	416500	416500	0
147	20231127	160900	74065000	416500	416500	416500	416500	0
148	20231127	160800	74065000	416500	416500	416500	416500	0
149	20231127	160700	74065000	416500	416500	416500	416500	0
150	20231127	160600	74065000	416500	416500	416500	416500	0
151	20231127	160500	74065000	416500	416500	416500	416500	0
152	20231127	160400	74065000	416500	416500	416500	416500	2
153	20231127	160300	74065000	416500	416500	416500	416500	0
154	20231127	160200	74065000	416500	416500	416500	416500	0
155	20231127	160100	74065000	416500	416500	416500	416500	0
156	20231127	160000	74065000	416500	416500	416500	416500	0
157	20231127	155900	74065000	416500	416500	416500	416500	0
158	20231127	155800	74065000	416500	416500	416500	416500	0
159	20231127	155700	74065000	416500	416500	416500	416500	0
160	20231127	155600	74065000	416500	416500	416500	416500	0
161	20231127	155500	74065000	416500	416500	416500	416500	0
162	20231127	155400	74065000	416500	416500	416500	416500	0
163	20231127	155300	74065000	416500	416500	416500	416500	0
164	20231127	155200	74065000	416500	416500	416500	416500	0
165	20231127	155100	74065000	416500	416500	416500	416500	0
166	20231127	155000	74065000	416500	416500	416500	416500	0
167	20231127	154900	74065000	416500	416500	416500	416500	0
168	20231127	154800	74065000	416500	416500	416500	416500	0
169	20231127	154700	74065000	416500	416500	416500	416500	0
170	20231127	154600	74065000	416500	416500	416500	416500	0
171	20231127	154500	74065000	416500	416500	416500	416500	0
172	20231127	154400	74065000	416500	416500	416500	416500	0
173	20231127	154300	74065000	416500	416500	416500	416500	0
174	20231127	154200	74065000	416500	416500	416500	416500	0
175	20231127	154100	74065000	416500	416500	416500	416500	0
176	20231127	154000	74065000	416500	416500	416500	416500	0
177	20231127	153900	74065000	416500	416500	416500	416500	0
178	20231127	153800	74065000	416500	416500	416500	416500	0
179	20231127	153700	74065000	416500	416500	416500	416500	0
180	20231127	153600	74065000	416500	416500	416500	416500	0
181	20231127	153500	74065000	416500	416500	416500	416500	0
182	20231127	153400	74065000	416500	416500	416500	416500	2
183	20231127	153300	74065000	416500	416500	416500	416500	0
184	20231127	153200	74065000	416500	416500	416500	416500	0
185	20231127	153100	74065000	416500	416500	416500	416500	0
186	20231127	153000	74065000	416500	416500	416500	416500	2
187	20231127	152900	73232000	416000	416000	416000	416000	0
188	20231127	152800	73232000	416000	416000	416000	416000	0
189	20231127	152700	73232000	416000	416000	416000	416000	0
190	20231127	152600	73232000	416000	416000	416000	416000	0
191	20231127	152500	73232000	416000	416000	416000	416000	0
192	20231127	152400	73232000	416000	416000	416000	416000	0
193	20231127	152300	73232000	416000	416000	416000	416000	0
194	20231127	152200	73232000	416000	416000	416000	416000	0
195	20231127	152100	73232000	416000	416000	416000	416000	0
196	20231127	152000	73232000	416000	416000	416000	416000	0
197	20231127	151900	73232000	416000	416000	416000	416000	0
198	20231127	151800	73232000	416000	416000	416000	416000	0
199	20231127	151700	73232000	416000	416000	416000	416000	0
200	20231127	151600	73232000	416000	416000	416000	416000	0
201	20231127	151500	73232000	416000	416000	416000	416000	0
202	20231127	151400	73232000	416000	416000	416000	416000	0
203	20231127	151300	73232000	416000	416000	416000	416000	0
204	20231127	151200	73232000	416000	416000	416000	416000	0
205	20231127	151100	73232000	416000	416000	416000	416000	0
206	20231127	151000	73232000	416000	416000	416000	416000	1
207	20231127	150900	72816000	416500	416500	416500	416500	0
208	20231127	150800	72816000	416500	416500	416500	416500	0
209	20231127	150700	72816000	416500	416500	416500	416500	3
210	20231127	150600	71566500	416500	416500	416500	416500	0
211	20231127	150500	71566500	416500	416500	416500	416500	0
212	20231127	150400	71566500	416500	416500	416500	416500	1
213	20231127	150300	71150000	416500	416500	416500	416500	0
214	20231127	150200	71150000	416500	416500	416500	416500	0
215	20231127	150100	71150000	416500	416500	416500	416500	0
216	20231127	150000	71150000	416500	416500	416500	416500	1
217	20231127	145900	70733500	419000	419000	419000	419000	0
218	20231127	145800	70733500	419000	419000	419000	419000	0
219	20231127	145700	70733500	419000	419000	419000	419000	0
220	20231127	145600	70733500	419000	419000	419000	419000	0
221	20231127	145500	70733500	419000	419000	419000	419000	0
222	20231127	145400	70733500	419000	419000	419000	419000	0
223	20231127	145300	70733500	419000	419000	419000	419000	0
224	20231127	145200	70733500	419000	419000	419000	419000	0
225	20231127	145100	70733500	419000	419000	419000	419000	0
226	20231127	145000	70733500	419000	419000	419000	419000	0
227	20231127	144900	70733500	419000	419000	419000	419000	0
228	20231127	144800	70733500	419000	419000	419000	419000	0
229	20231127	144700	70733500	419000	419000	419000	419000	0
230	20231127	144600	70733500	419000	419000	419000	419000	0
231	20231127	144500	70733500	419000	419000	419000	419000	0
232	20231127	144400	70733500	419000	419000	419000	419000	0
233	20231127	144300	70733500	419000	419000	419000	419000	0
234	20231127	144200	70733500	419000	419000	419000	419000	0
235	20231127	144100	70733500	419000	419000	419000	419000	0
236	20231127	144000	70733500	419000	419000	419000	419000	0
237	20231127	143900	70733500	419000	419000	419000	419000	0
238	20231127	143800	70733500	419000	419000	419000	419000	0
239	20231127	143700	70733500	419000	419000	419000	419000	0
240	20231127	143600	70733500	419000	419000	419000	419000	0
241	20231127	143500	70733500	419000	419000	419000	419000	0
242	20231127	143400	70733500	419000	419000	419000	419000	1
243	20231127	143300	70314500	419000	419000	419000	419000	0
244	20231127	143200	70314500	419000	419000	419000	419000	0
245	20231127	143100	70314500	419000	419000	419000	419000	0
246	20231127	143000	70314500	419000	419000	419000	419000	0
247	20231127	142900	70314500	419000	419000	419000	419000	0
248	20231127	142800	70314500	419000	419000	419000	419000	0
249	20231127	142700	70314500	419000	419000	419000	419000	0
250	20231127	142600	70314500	419000	419000	419000	419000	0
251	20231127	142500	70314500	419000	419000	419000	419000	0
252	20231127	142400	70314500	419000	419000	419000	419000	0
253	20231127	142300	70314500	419000	419000	419000	419000	0
254	20231127	142200	70314500	419000	419000	419000	419000	0
255	20231127	142100	70314500	419000	419000	419000	419000	0
256	20231127	142000	70314500	419000	419000	419000	419000	0
257	20231127	141900	70314500	419000	419000	419000	419000	0
258	20231127	141800	70314500	419000	419000	419000	419000	0
259	20231127	141700	70314500	419000	419000	419000	419000	5
260	20231127	141600	68219500	419000	419000	419000	419000	0
261	20231127	141500	68219500	419000	419000	419000	419000	0
262	20231127	141400	68219500	419000	419000	419000	419000	0
263	20231127	141300	68219500	419000	419000	419000	419000	0
264	20231127	141200	68219500	419000	419000	419000	419000	0
265	20231127	141100	68219500	419000	419000	419000	419000	0
266	20231127	141000	68219500	419000	419000	419000	419000	0
267	20231127	140900	68219500	419000	419000	419000	419000	0
268	20231127	140800	68219500	419000	419000	419000	419000	1
269	20231127	140700	67800500	419000	419000	419000	419000	0
270	20231127	140600	67800500	419000	419000	419000	419000	0
271	20231127	140500	67800500	419000	419000	419000	419000	0
272	20231127	140400	67800500	419000	419000	419000	419000	0
273	20231127	140300	67800500	419000	419000	419000	419000	0
274	20231127	140200	67800500	419000	419000	419000	419000	0
275	20231127	140100	67800500	419000	419000	419000	419000	0
276	20231127	140000	67800500	419000	419000	419000	419000	0
277	20231127	135900	67800500	419000	419000	419000	419000	0
278	20231127	135800	67800500	419000	419000	419000	419000	0
279	20231127	135700	67800500	419000	419000	419000	419000	0
280	20231127	135600	67800500	419000	419000	419000	419000	0
281	20231127	135500	67800500	419000	419000	419000	419000	0
282	20231127	135400	67800500	419000	419000	419000	419000	0
283	20231127	135300	67800500	419000	419000	419000	419000	0
284	20231127	135200	67800500	419000	419000	419000	419000	0
285	20231127	135100	67800500	419000	419000	419000	419000	0
286	20231127	135000	67800500	419000	419000	419000	419000	0
287	20231127	134900	67800500	419000	419000	419000	419000	0
288	20231127	134800	67800500	419000	419000	419000	419000	0
289	20231127	134700	67800500	419000	419000	419000	419000	0
290	20231127	134600	67800500	419000	419000	419000	419000	0
291	20231127	134500	67800500	419000	419000	419000	419000	0
292	20231127	134400	67800500	419000	419000	419000	419000	0
293	20231127	134300	67800500	419000	419000	419000	419000	0
294	20231127	134200	67800500	419000	419000	419000	419000	0
295	20231127	134100	67800500	419000	419000	419000	419000	0
296	20231127	134000	67800500	419000	419000	419000	419000	0
297	20231127	133900	67800500	419000	419000	419000	419000	2
298	20231127	133800	66962500	419000	419000	419000	419000	3
299	20231127	133700	65705500	419000	419000	419000	419000	0
300	20231127	133600	65705500	419000	419000	419000	419000	0
301	20231127	133500	65705500	419000	419000	419000	419000	0
302	20231127	133400	65705500	419000	419000	419000	419000	0
303	20231127	133300	65705500	419000	419000	419000	419000	0
304	20231127	133200	65705500	419000	419000	419000	419000	0
305	20231127	133100	65705500	419000	419000	419000	419000	0
306	20231127	133000	65705500	419000	419000	419000	419000	0
307	20231127	132900	65705500	419000	419000	419000	419000	0
308	20231127	132800	65705500	419000	419000	419000	419000	0
309	20231127	132700	65705500	419000	419000	419000	419000	0
310	20231127	132600	65705500	419000	419000	419000	419000	0
311	20231127	132500	65705500	419000	419000	419000	419000	0
312	20231127	132400	65705500	419000	419000	419000	419000	0
313	20231127	132300	65705500	419000	419000	419000	419000	0
314	20231127	132200	65705500	419000	419000	419000	419000	0
315	20231127	132100	65705500	419000	419000	419000	419000	0
316	20231127	132000	65705500	419000	419000	419000	419000	0
317	20231127	131900	65705500	419000	419000	419000	419000	0
318	20231127	131800	65705500	419000	419000	419000	419000	0
319	20231127	131700	65705500	419000	419000	419000	419000	0
320	20231127	131600	65705500	419000	419000	419000	419000	0
321	20231127	131500	65705500	419000	419000	419000	419000	0
322	20231127	131400	65705500	419000	419000	419000	419000	0
323	20231127	131300	65705500	419000	419000	419000	419000	0
324	20231127	131200	65705500	419000	419000	419000	419000	0
325	20231127	131100	65705500	419000	419000	419000	419000	0
326	20231127	131000	65705500	419000	419000	419000	419000	0
327	20231127	130900	65705500	419000	419000	419000	419000	0
328	20231127	130800	65705500	419000	419000	419000	419000	0
329	20231127	130700	65705500	419000	419000	419000	419000	1
330	20231127	130600	65286500	419000	419000	419000	419000	0
331	20231127	130500	65286500	419000	419000	419000	419000	1
332	20231127	130400	64867500	419000	419000	419000	419000	0
333	20231127	130300	64867500	419000	419000	419000	419000	1
334	20231127	130200	64448500	419000	419000	419000	419000	0
335	20231127	130100	64448500	419000	419000	419000	419000	1
336	20231127	130000	64029500	419000	419000	419000	419000	4
337	20231127	125900	62353500	419000	418500	419000	416000	9
338	20231127	125800	58589000	418500	418500	418500	418500	0
339	20231127	125700	58589000	418500	418500	418500	418500	3
340	20231127	125600	57333500	418500	418500	418500	418500	7
341	20231127	125500	54404000	418500	418500	418500	418500	3
342	20231127	125400	53148500	418500	418500	418500	418500	3
343	20231127	125300	51893000	418500	418500	418500	418500	0
344	20231127	125200	51893000	418500	418500	418500	418500	0
345	20231127	125100	51893000	418500	418500	418500	418500	6
346	20231127	125000	49382000	418500	418500	418500	418500	1
347	20231127	124900	48963500	418500	418500	418500	418500	4
348	20231127	124800	47289500	418500	418500	418500	418500	2
349	20231127	124700	46452500	418500	418500	418500	418500	5
350	20231127	124600	44360000	418500	418500	418500	418500	10
351	20231127	124500	40175000	418500	418500	418500	418500	0
352	20231127	124400	40175000	418500	418500	418500	418500	0
353	20231127	124300	40175000	418500	418500	418500	418500	0
354	20231127	124200	40175000	418500	418500	418500	418500	1
355	20231127	124100	39756500	418500	418500	418500	418500	12
356	20231127	124000	34734500	418500	418500	418500	418500	0
357	20231127	123900	34734500	418500	418500	418500	418500	0
358	20231127	123800	34734500	418500	418500	418500	418500	14
359	20231127	123700	28875500	418500	418500	418500	418500	0
360	20231127	123600	28875500	418500	418500	418500	418500	0
361	20231127	123500	28875500	418500	418500	418500	418500	0
362	20231127	123400	28875500	418500	418500	418500	418500	0
363	20231127	123300	28875500	418500	418500	418500	418500	0
364	20231127	123200	28875500	418500	418500	418500	418500	0
365	20231127	123100	28875500	418500	418500	418500	418500	0
366	20231127	123000	28875500	418500	418500	418500	418500	0
367	20231127	122900	28875500	418500	418500	418500	418500	0
368	20231127	122800	28875500	418500	418500	418500	418500	0
369	20231127	122700	28875500	418500	418500	418500	418500	0
370	20231127	122600	28875500	418500	418500	418500	418500	0
371	20231127	122500	28875500	418500	418500	418500	418500	0
372	20231127	122400	28875500	418500	418500	418500	418500	0
373	20231127	122300	28875500	418500	418500	418500	418500	0
374	20231127	122200	28875500	418500	418500	418500	418500	0
375	20231127	122100	28875500	418500	418500	418500	418500	0
376	20231127	122000	28875500	418500	418500	418500	418500	0
377	20231127	121900	28875500	418500	418500	418500	418500	0
378	20231127	121800	28875500	418500	418500	418500	418500	0
379	20231127	121700	28875500	418500	418500	418500	418500	0
380	20231127	121600	28875500	418500	418500	418500	418500	0
381	20231127	121500	28875500	418500	418500	418500	418500	0
382	20231127	121400	28875500	418500	418500	418500	418500	0
383	20231127	121300	28875500	418500	418500	418500	418500	0
384	20231127	121200	28875500	418500	418500	418500	418500	0
385	20231127	121100	28875500	418500	418500	418500	418500	0
386	20231127	121000	28875500	418500	418500	418500	418500	1
387	20231127	120900	28457000	418500	418500	418500	418500	0
388	20231127	120800	28457000	418500	418500	418500	418500	3
389	20231127	120700	27201500	418500	418500	418500	418500	0
390	20231127	120600	27201500	418500	418500	418500	418500	0
391	20231127	120500	27201500	418500	418500	418500	418500	0
392	20231127	120400	27201500	418500	418500	418500	418500	0
393	20231127	120300	27201500	418500	418500	418500	418500	0
394	20231127	120200	27201500	418500	418500	418500	418500	2
395	20231127	120100	26364500	415000	415000	415000	415000	0
396	20231127	120000	26364500	415000	415000	415000	415000	0
397	20231127	115900	26364500	415000	415000	415000	415000	0
398	20231127	115800	26364500	415000	415000	415000	415000	0
399	20231127	115700	26364500	415000	415000	415000	415000	0
400	20231127	115600	26364500	415000	415000	415000	415000	0
401	20231127	115500	26364500	415000	415000	415000	415000	1
402	20231127	115400	25949500	415000	415000	415000	415000	0
403	20231127	115300	25949500	415000	419000	419000	415000	35
404	20231127	115200	11288500	419000	419000	419000	419000	0
405	20231127	115100	11288500	419000	419000	419000	419000	0
406	20231127	115000	11288500	419000	419000	419000	419000	0
407	20231127	114900	11288500	419000	419000	419000	419000	0
408	20231127	114800	11288500	419000	419000	419000	419000	0
409	20231127	114700	11288500	419000	419000	419000	419000	0
410	20231127	114600	11288500	419000	419000	419000	419000	0
411	20231127	114500	11288500	419000	419000	419000	419000	0
412	20231127	114400	11288500	419000	419000	419000	419000	0
413	20231127	114300	11288500	419000	419000	419000	419000	0
414	20231127	114200	11288500	419000	419000	419000	419000	0
415	20231127	114100	11288500	419000	419000	419000	419000	0
416	20231127	114000	11288500	419000	419000	419000	419000	0
417	20231127	113900	11288500	419000	419000	419000	419000	0
418	20231127	113800	11288500	419000	419000	419000	419000	0
419	20231127	113700	11288500	419000	419000	419000	419000	0
420	20231127	113600	11288500	419000	419000	419000	419000	0
421	20231127	113500	11288500	419000	419000	419000	419000	0
422	20231127	113400	11288500	419000	419000	419000	419000	0
423	20231127	113300	11288500	419000	419000	419000	419000	0
424	20231127	113200	11288500	419000	419000	419000	419000	0
425	20231127	113100	11288500	419000	419000	419000	419000	0
426	20231127	113000	11288500	419000	419000	419000	419000	0
427	20231127	112900	11288500	419000	419000	419000	419000	0
428	20231127	112800	11288500	419000	419000	419000	419000	0
429	20231127	112700	11288500	419000	419000	419000	419000	0
430	20231127	112600	11288500	419000	419000	419000	419000	0
431	20231127	112500	11288500	419000	419000	419000	419000	0
432	20231127	112400	11288500	419000	419000	419000	419000	0
433	20231127	112300	11288500	419000	419000	419000	419000	0
434	20231127	112200	11288500	419000	419000	419000	419000	0
435	20231127	112100	11288500	419000	419000	419000	419000	0
436	20231127	112000	11288500	419000	419000	419000	419000	0
437	20231127	111900	11288500	419000	419000	419000	419000	0
438	20231127	111800	11288500	419000	419000	419000	419000	0
439	20231127	111700	11288500	419000	419000	419000	419000	0
440	20231127	111600	11288500	419000	419000	419000	419000	1
441	20231127	111500	10869500	414500	414500	414500	414500	0
442	20231127	111400	10869500	414500	414500	414500	414500	0
443	20231127	111300	10869500	414500	414500	414500	414500	0
444	20231127	111200	10869500	414500	414500	414500	414500	0
445	20231127	111100	10869500	414500	414500	414500	414500	0
446	20231127	111000	10869500	414500	414500	414500	414500	0
447	20231127	110900	10869500	414500	414500	414500	414500	0
448	20231127	110800	10869500	414500	414500	414500	414500	0
449	20231127	110700	10869500	414500	414500	414500	414500	0
450	20231127	110600	10869500	414500	414500	414500	414500	0
451	20231127	110500	10869500	414500	414500	414500	414500	0
452	20231127	110400	10869500	414500	414500	414500	414500	0
453	20231127	110300	10869500	414500	414500	414500	414500	0
454	20231127	110200	10869500	414500	414500	414500	414500	0
455	20231127	110100	10869500	414500	414500	414500	414500	0
456	20231127	110000	10869500	414500	414500	414500	414500	0
457	20231127	105900	10869500	414500	414500	414500	414500	0
458	20231127	105800	10869500	414500	414500	414500	414500	0
459	20231127	105700	10869500	414500	414500	414500	414500	0
460	20231127	105600	10869500	414500	414500	414500	414500	0
461	20231127	105500	10869500	414500	414500	414500	414500	1
462	20231127	105400	10455000	416000	416000	416000	416000	0
463	20231127	105300	10455000	416000	416000	416000	416000	1
464	20231127	105200	10039000	419500	419500	419500	419500	0
465	20231127	105100	10039000	419500	419500	419500	419500	0
466	20231127	105000	10039000	419500	419500	419500	419500	0
467	20231127	104900	10039000	419500	419500	419500	419500	0
468	20231127	104800	10039000	419500	419500	419500	419500	0
469	20231127	104700	10039000	419500	419500	419500	419500	0
470	20231127	104600	10039000	419500	419500	419500	419500	0
471	20231127	104500	10039000	419500	419500	419500	419500	0
472	20231127	104400	10039000	419500	419500	419500	419500	0
473	20231127	104300	10039000	419500	419500	419500	419500	0
474	20231127	104200	10039000	419500	419500	419500	419500	0
475	20231127	104100	10039000	419500	419500	419500	419500	0
476	20231127	104000	10039000	419500	419500	419500	419500	2
477	20231127	103900	9200000	419500	419500	419500	419500	1
478	20231127	103800	8780500	419500	419000	419500	419000	12
479	20231127	103700	3747000	419500	419500	419500	419500	0
480	20231127	103600	3747000	419500	419500	419500	419500	0
481	20231127	103500	3747000	419500	419500	419500	419500	0
482	20231127	103400	3747000	419500	419500	419500	419500	0
483	20231127	103300	3747000	419500	419500	419500	419500	0
484	20231127	103200	3747000	419500	419500	419500	419500	0
485	20231127	103100	3747000	419500	419500	419500	419500	1
486	20231127	103000	3327500	419500	419500	419500	419500	0
487	20231127	102900	3327500	419500	419500	419500	419500	0
488	20231127	102800	3327500	419500	419500	419500	419500	0
489	20231127	102700	3327500	419500	419500	419500	419500	0
490	20231127	102600	3327500	419500	419500	419500	419500	0
491	20231127	102500	3327500	419500	419500	419500	419500	0
492	20231127	102400	3327500	419500	419500	419500	419500	0
493	20231127	102300	3327500	419500	419500	419500	419500	0
494	20231127	102200	3327500	419500	419500	419500	419500	0
495	20231127	102100	3327500	419500	419500	419500	419500	0
496	20231127	102000	3327500	419500	419500	419500	419500	0
497	20231127	101900	3327500	419500	419500	419500	419500	0
498	20231127	101800	3327500	419500	419500	419500	419500	0
499	20231127	101700	3327500	419500	419500	419500	419500	0
500	20231127	101600	3327500	419500	419500	419500	419500	1
501	20231127	101500	2908000	419000	419000	419000	419000	0
502	20231127	101400	2908000	419000	419000	419000	419000	0
503	20231127	101300	2908000	419000	419000	419000	419000	0
504	20231127	101200	2908000	419000	419000	419000	419000	0
505	20231127	101100	2908000	419000	419000	419000	419000	0
506	20231127	101000	2908000	419000	419000	419000	419000	0
507	20231127	100900	2908000	419000	419000	419000	419000	0
508	20231127	100800	2908000	419000	419000	419000	419000	0
509	20231127	100700	2908000	419000	419000	419000	419000	0
510	20231127	100600	2908000	419000	419000	419000	419000	0
511	20231127	100500	2908000	419000	419000	419000	419000	0
512	20231127	100400	2908000	419000	419000	419000	419000	0
513	20231127	100300	2908000	419000	419000	419000	419000	0
514	20231127	100200	2908000	419000	419000	419000	419000	0
515	20231127	100100	2908000	419000	419000	419000	419000	0
516	20231127	100000	2908000	419000	419000	419000	419000	1
517	20231127	095900	2489000	411000	411000	411000	411000	0
518	20231127	095800	2489000	411000	411000	411000	411000	0
519	20231127	095700	2489000	411000	411000	411000	411000	0
520	20231127	095600	2489000	411000	420500	420500	411000	5
521	20231127	095500	421000	421000	421000	421000	421000	0
522	20231127	095400	421000	421000	421000	421000	421000	0
523	20231127	095300	421000	421000	421000	421000	421000	0
524	20231127	095200	421000	421000	421000	421000	421000	0
525	20231127	095100	421000	421000	421000	421000	421000	0
526	20231127	095000	421000	421000	421000	421000	421000	0
527	20231127	094900	421000	421000	421000	421000	421000	0
528	20231127	094800	421000	421000	421000	421000	421000	0
529	20231127	094700	421000	421000	421000	421000	421000	0
530	20231127	094600	421000	421000	421000	421000	421000	0
531	20231127	094500	421000	421000	421000	421000	421000	0
532	20231127	094400	421000	421000	421000	421000	421000	0
533	20231127	094300	421000	421000	421000	421000	421000	0
534	20231127	094200	421000	421000	421000	421000	421000	0
535	20231127	094100	421000	421000	421000	421000	421000	0
536	20231127	094000	421000	421000	421000	421000	421000	0
537	20231127	093900	421000	421000	421000	421000	421000	0
538	20231127	093800	421000	421000	421000	421000	421000	0
539	20231127	093700	421000	421000	421000	421000	421000	0
540	20231127	093600	421000	421000	421000	421000	421000	0
541	20231127	093500	421000	421000	421000	421000	421000	0
542	20231127	093400	421000	421000	421000	421000	421000	0
543	20231127	093300	421000	421000	421000	421000	421000	0
544	20231127	093200	421000	421000	421000	421000	421000	0
545	20231127	093100	421000	421000	421000	421000	421000	0
546	20231127	093000	421000	421000	421000	421000	421000	0
547	20231127	092900	421000	421000	421000	421000	421000	0
548	20231127	092800	421000	421000	421000	421000	421000	0
549	20231127	092700	421000	421000	421000	421000	421000	0
550	20231127	092600	421000	421000	421000	421000	421000	0
551	20231127	092500	421000	421000	421000	421000	421000	0
552	20231127	092400	421000	421000	421000	421000	421000	0
553	20231127	092300	421000	421000	421000	421000	421000	0
554	20231127	092200	421000	421000	421000	421000	421000	0
555	20231127	092100	421000	421000	421000	421000	421000	0
556	20231127	092000	421000	421000	421000	421000	421000	0
557	20231127	091900	421000	421000	421000	421000	421000	0
558	20231127	091800	421000	421000	421000	421000	421000	0
559	20231127	091700	421000	421000	421000	421000	421000	0
560	20231127	091600	421000	421000	421000	421000	421000	0
561	20231127	091500	421000	421000	421000	421000	421000	0
562	20231127	091400	421000	421000	421000	421000	421000	0
563	20231127	091300	421000	421000	421000	421000	421000	0
564	20231127	091200	421000	421000	421000	421000	421000	0
565	20231127	091100	421000	421000	421000	421000	421000	0
566	20231127	091000	421000	421000	421000	421000	421000	1
567	20231127	090900	0	418500	418500	418500	418500	0
568	20231127	090800	0	418500	418500	418500	418500	0
569	20231127	090700	0	418500	418500	418500	418500	0
570	20231127	090600	0	418500	418500	418500	418500	0
571	20231127	090500	0	418500	418500	418500	418500	0
572	20231127	090400	0	418500	418500	418500	418500	0
573	20231127	090300	0	418500	418500	418500	418500	0
574	20231127	090200	0	418500	418500	418500	418500	0
575	20231127	090100	0	418500	418500	418500	418500	0
576	20231127	090000	0	418500	418500	418500	418500	0