KissMeData/001460/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	183400	23204600	29300	29300	29300	29300	182
3	20241127	183300	23204600	29300	29300	29300	29300	0
4	20241127	183200	23204600	29300	29300	29300	29300	0
5	20241127	183100	23204600	29300	29300	29300	29300	0
6	20241127	183000	23204600	29300	29300	29300	29300	0
7	20241127	182900	23204600	29300	29300	29300	29300	0
8	20241127	182800	23204600	29300	29300	29300	29300	0
9	20241127	182700	23204600	29300	29300	29300	29300	0
10	20241127	182600	23204600	29300	29300	29300	29300	0
11	20241127	182500	23204600	29300	29300	29300	29300	0
12	20241127	182400	23204600	29300	29300	29300	29300	0
13	20241127	182300	23204600	29300	29300	29300	29300	0
14	20241127	182200	23204600	29300	29300	29300	29300	0
15	20241127	182100	23204600	29300	29300	29300	29300	0
16	20241127	182000	23204600	29300	29300	29300	29300	0
17	20241127	181900	23204600	29300	29300	29300	29300	0
18	20241127	181800	23204600	29300	29300	29300	29300	0
19	20241127	181700	23204600	29300	29300	29300	29300	0
20	20241127	181600	23204600	29300	29300	29300	29300	0
21	20241127	181500	23204600	29300	29300	29300	29300	0
22	20241127	181400	23204600	29300	29300	29300	29300	0
23	20241127	181300	23204600	29300	29300	29300	29300	0
24	20241127	181200	23204600	29300	29300	29300	29300	0
25	20241127	181100	23204600	29300	29300	29300	29300	0
26	20241127	181000	23204600	29300	29300	29300	29300	0
27	20241127	180900	23204600	29300	29300	29300	29300	0
28	20241127	180800	23204600	29300	29300	29300	29300	0
29	20241127	180700	23204600	29300	29300	29300	29300	0
30	20241127	180600	23204600	29300	29300	29300	29300	0
31	20241127	180500	23204600	29300	29300	29300	29300	0
32	20241127	180400	23204600	29300	29300	29300	29300	182
33	20241127	180300	23204600	29300	29300	29300	29300	0
34	20241127	180200	23204600	29300	29300	29300	29300	0
35	20241127	180100	23204600	29300	29300	29300	29300	0
36	20241127	180000	23204600	29300	29300	29300	29300	0
37	20241127	175900	23204600	29300	29300	29300	29300	0
38	20241127	175800	23204600	29300	29300	29300	29300	0
39	20241127	175700	23204600	29300	29300	29300	29300	0
40	20241127	175600	23204600	29300	29300	29300	29300	0
41	20241127	175500	23204600	29300	29300	29300	29300	0
42	20241127	175400	23204600	29300	29300	29300	29300	0
43	20241127	175300	23204600	29300	29300	29300	29300	0
44	20241127	175200	23204600	29300	29300	29300	29300	0
45	20241127	175100	23204600	29300	29300	29300	29300	0
46	20241127	175000	23204600	29300	29300	29300	29300	0
47	20241127	174900	23204600	29300	29300	29300	29300	0
48	20241127	174800	23204600	29300	29300	29300	29300	0
49	20241127	174700	23204600	29300	29300	29300	29300	0
50	20241127	174600	23204600	29300	29300	29300	29300	0
51	20241127	174500	23204600	29300	29300	29300	29300	0
52	20241127	174400	23204600	29300	29300	29300	29300	0
53	20241127	174300	23204600	29300	29300	29300	29300	0
54	20241127	174200	23204600	29300	29300	29300	29300	0
55	20241127	174100	23204600	29300	29300	29300	29300	0
56	20241127	174000	23204600	29300	29300	29300	29300	0
57	20241127	173900	23204600	29300	29300	29300	29300	0
58	20241127	173800	23204600	29300	29300	29300	29300	0
59	20241127	173700	23204600	29300	29300	29300	29300	0
60	20241127	173600	23204600	29300	29300	29300	29300	0
61	20241127	173500	23204600	29300	29300	29300	29300	0
62	20241127	173400	23204600	29300	29300	29300	29300	182
63	20241127	173300	23204600	29300	29300	29300	29300	0
64	20241127	173200	23204600	29300	29300	29300	29300	0
65	20241127	173100	23204600	29300	29300	29300	29300	0
66	20241127	173000	23204600	29300	29300	29300	29300	0
67	20241127	172900	23204600	29300	29300	29300	29300	0
68	20241127	172800	23204600	29300	29300	29300	29300	0
69	20241127	172700	23204600	29300	29300	29300	29300	0
70	20241127	172600	23204600	29300	29300	29300	29300	0
71	20241127	172500	23204600	29300	29300	29300	29300	0
72	20241127	172400	23204600	29300	29300	29300	29300	0
73	20241127	172300	23204600	29300	29300	29300	29300	0
74	20241127	172200	23204600	29300	29300	29300	29300	0
75	20241127	172100	23204600	29300	29300	29300	29300	0
76	20241127	172000	23204600	29300	29300	29300	29300	0
77	20241127	171900	23204600	29300	29300	29300	29300	0
78	20241127	171800	23204600	29300	29300	29300	29300	0
79	20241127	171700	23204600	29300	29300	29300	29300	0
80	20241127	171600	23204600	29300	29300	29300	29300	0
81	20241127	171500	23204600	29300	29300	29300	29300	0
82	20241127	171400	23204600	29300	29300	29300	29300	0
83	20241127	171300	23204600	29300	29300	29300	29300	0
84	20241127	171200	23204600	29300	29300	29300	29300	0
85	20241127	171100	23204600	29300	29300	29300	29300	0
86	20241127	171000	23204600	29300	29300	29300	29300	0
87	20241127	170900	23204600	29300	29300	29300	29300	0
88	20241127	170800	23204600	29300	29300	29300	29300	0
89	20241127	170700	23204600	29300	29300	29300	29300	0
90	20241127	170600	23204600	29300	29300	29300	29300	0
91	20241127	170500	23204600	29300	29300	29300	29300	0
92	20241127	170400	23204600	29300	29300	29300	29300	182
93	20241127	170300	23204600	29300	29300	29300	29300	0
94	20241127	170200	23204600	29300	29300	29300	29300	0
95	20241127	170100	23204600	29300	29300	29300	29300	0
96	20241127	170000	23204600	29300	29300	29300	29300	0
97	20241127	165900	23204600	29300	29300	29300	29300	0
98	20241127	165800	23204600	29300	29300	29300	29300	0
99	20241127	165700	23204600	29300	29300	29300	29300	0
100	20241127	165600	23204600	29300	29300	29300	29300	0
101	20241127	165500	23204600	29300	29300	29300	29300	0
102	20241127	165400	23204600	29300	29300	29300	29300	0
103	20241127	165300	23204600	29300	29300	29300	29300	0
104	20241127	165200	23204600	29300	29300	29300	29300	0
105	20241127	165100	23204600	29300	29300	29300	29300	0
106	20241127	165000	23204600	29300	29300	29300	29300	0
107	20241127	164900	23204600	29300	29300	29300	29300	0
108	20241127	164800	23204600	29300	29300	29300	29300	0
109	20241127	164700	23204600	29300	29300	29300	29300	0
110	20241127	164600	23204600	29300	29300	29300	29300	0
111	20241127	164500	23204600	29300	29300	29300	29300	0
112	20241127	164400	23204600	29300	29300	29300	29300	0
113	20241127	164300	23204600	29300	29300	29300	29300	0
114	20241127	164200	23204600	29300	29300	29300	29300	0
115	20241127	164100	23204600	29300	29300	29300	29300	0
116	20241127	164000	23204600	29300	29300	29300	29300	0
117	20241127	163900	23204600	29300	29300	29300	29300	0
118	20241127	163800	23204600	29300	29300	29300	29300	0
119	20241127	163700	23204600	29300	29300	29300	29300	0
120	20241127	163600	23204600	29300	29300	29300	29300	0
121	20241127	163500	23204600	29300	29300	29300	29300	0
122	20241127	163400	23204600	29300	29300	29300	29300	182
123	20241127	163300	23204600	29300	29300	29300	29300	0
124	20241127	163200	23204600	29300	29300	29300	29300	0
125	20241127	163100	23204600	29300	29300	29300	29300	0
126	20241127	163000	23204600	29300	29300	29300	29300	0
127	20241127	162900	23204600	29300	29300	29300	29300	0
128	20241127	162800	23204600	29300	29300	29300	29300	0
129	20241127	162700	23204600	29300	29300	29300	29300	0
130	20241127	162600	23204600	29300	29300	29300	29300	0
131	20241127	162500	23204600	29300	29300	29300	29300	0
132	20241127	162400	23204600	29300	29300	29300	29300	0
133	20241127	162300	23204600	29300	29300	29300	29300	0
134	20241127	162200	23204600	29300	29300	29300	29300	0
135	20241127	162100	23204600	29300	29300	29300	29300	0
136	20241127	162000	23204600	29300	29300	29300	29300	0
137	20241127	161900	23204600	29300	29300	29300	29300	0
138	20241127	161800	23204600	29300	29300	29300	29300	0
139	20241127	161700	23204600	29300	29300	29300	29300	0
140	20241127	161600	23204600	29300	29300	29300	29300	0
141	20241127	161500	23204600	29300	29300	29300	29300	0
142	20241127	161400	23204600	29300	29300	29300	29300	0
143	20241127	161300	23204600	29300	29300	29300	29300	0
144	20241127	161200	23204600	29300	29300	29300	29300	0
145	20241127	161100	23204600	29300	29300	29300	29300	0
146	20241127	161000	23204600	29300	29300	29300	29300	0
147	20241127	160900	23204600	29300	29300	29300	29300	0
148	20241127	160800	23204600	29300	29300	29300	29300	0
149	20241127	160700	23204600	29300	29300	29300	29300	0
150	20241127	160600	23204600	29300	29300	29300	29300	0
151	20241127	160500	23204600	29300	29300	29300	29300	0
152	20241127	160400	23204600	29300	29300	29300	29300	182
153	20241127	160300	23204600	29300	29300	29300	29300	0
154	20241127	160200	23204600	29300	29300	29300	29300	0
155	20241127	160100	23204600	29300	29300	29300	29300	0
156	20241127	160000	23204600	29300	29300	29300	29300	0
157	20241127	155900	23204600	29300	29300	29300	29300	0
158	20241127	155800	23204600	29300	29300	29300	29300	0
159	20241127	155700	23204600	29300	29300	29300	29300	0
160	20241127	155600	23204600	29300	29300	29300	29300	0
161	20241127	155500	23204600	29300	29300	29300	29300	0
162	20241127	155400	23204600	29300	29300	29300	29300	0
163	20241127	155300	23204600	29300	29300	29300	29300	0
164	20241127	155200	23204600	29300	29300	29300	29300	0
165	20241127	155100	23204600	29300	29300	29300	29300	0
166	20241127	155000	23204600	29300	29300	29300	29300	0
167	20241127	154900	23204600	29300	29300	29300	29300	0
168	20241127	154800	23204600	29300	29300	29300	29300	0
169	20241127	154700	23204600	29300	29300	29300	29300	0
170	20241127	154600	23204600	29300	29300	29300	29300	0
171	20241127	154500	23204600	29300	29300	29300	29300	0
172	20241127	154400	23204600	29300	29300	29300	29300	0
173	20241127	154300	23204600	29300	29300	29300	29300	0
174	20241127	154200	23204600	29300	29300	29300	29300	0
175	20241127	154100	23204600	29300	29300	29300	29300	0
176	20241127	154000	23204600	29300	29300	29300	29300	0
177	20241127	153900	23204600	29300	29300	29300	29300	0
178	20241127	153800	23204600	29300	29300	29300	29300	0
179	20241127	153700	23204600	29300	29300	29300	29300	0
180	20241127	153600	23204600	29300	29300	29300	29300	0
181	20241127	153500	23204600	29300	29300	29300	29300	0
182	20241127	153400	23204600	29300	29300	29300	29300	182
183	20241127	153300	23204600	29300	29300	29300	29300	0
184	20241127	153200	23204600	29300	29300	29300	29300	0
185	20241127	153100	23204600	29300	29300	29300	29300	0
186	20241127	153000	23204600	29300	29300	29300	29300	182
187	20241127	152900	17872000	29050	29050	29050	29050	0
188	20241127	152800	17872000	29050	29050	29050	29050	0
189	20241127	152700	17872000	29050	29050	29050	29050	0
190	20241127	152600	17872000	29050	29050	29050	29050	0
191	20241127	152500	17872000	29050	29050	29050	29050	0
192	20241127	152400	17872000	29050	29050	29050	29050	0
193	20241127	152300	17872000	29050	29050	29050	29050	0
194	20241127	152200	17872000	29050	29050	29050	29050	0
195	20241127	152100	17872000	29050	29050	29050	29050	0
196	20241127	152000	17872000	29050	29050	29050	29050	0
197	20241127	151900	17872000	29050	29050	29050	29050	0
198	20241127	151800	17872000	29050	29050	29050	29050	0
199	20241127	151700	17872000	29050	29050	29050	29050	1
200	20241127	151600	17842950	29000	29000	29000	29000	0
201	20241127	151500	17842950	29000	29000	29000	29000	0
202	20241127	151400	17842950	29000	29000	29000	29000	0
203	20241127	151300	17842950	29000	29000	29000	29000	0
204	20241127	151200	17842950	29000	29000	29000	29000	0
205	20241127	151100	17842950	29000	29000	29000	29000	0
206	20241127	151000	17842950	29000	29000	29000	29000	1
207	20241127	150900	17813950	29050	29050	29050	29050	0
208	20241127	150800	17813950	29050	29050	29050	29050	0
209	20241127	150700	17813950	29050	29050	29050	29050	0
210	20241127	150600	17813950	29050	29050	29050	29050	0
211	20241127	150500	17813950	29050	29050	29050	29050	0
212	20241127	150400	17813950	29050	29050	29050	29050	0
213	20241127	150300	17813950	29050	29050	29050	29050	0
214	20241127	150200	17813950	29050	29050	29050	29050	0
215	20241127	150100	17813950	29050	29050	29050	29050	0
216	20241127	150000	17813950	29050	29050	29050	29050	1
217	20241127	145900	17784900	29050	29050	29050	29050	0
218	20241127	145800	17784900	29050	29050	29050	29050	0
219	20241127	145700	17784900	29050	29050	29050	29050	0
220	20241127	145600	17784900	29050	29050	29050	29050	0
221	20241127	145500	17784900	29050	29050	29050	29050	0
222	20241127	145400	17784900	29050	29050	29050	29050	0
223	20241127	145300	17784900	29050	29050	29050	29050	0
224	20241127	145200	17784900	29050	29050	29050	29050	0
225	20241127	145100	17784900	29050	29050	29050	29050	0
226	20241127	145000	17784900	29050	29050	29050	29050	0
227	20241127	144900	17784900	29050	29050	29050	29050	0
228	20241127	144800	17784900	29050	29050	29050	29050	0
229	20241127	144700	17784900	29050	29050	29050	29050	0
230	20241127	144600	17784900	29050	29050	29050	29050	0
231	20241127	144500	17784900	29050	29050	29050	29050	0
232	20241127	144400	17784900	29050	29050	29050	29050	0
233	20241127	144300	17784900	29050	29050	29050	29050	0
234	20241127	144200	17784900	29050	29050	29050	29050	0
235	20241127	144100	17784900	29050	29050	29050	29050	0
236	20241127	144000	17784900	29050	29050	29050	29050	0
237	20241127	143900	17784900	29050	29050	29050	29050	0
238	20241127	143800	17784900	29050	29050	29050	29050	0
239	20241127	143700	17784900	29050	29050	29050	29050	0
240	20241127	143600	17784900	29050	29050	29050	29050	0
241	20241127	143500	17784900	29050	29050	29050	29050	0
242	20241127	143400	17784900	29050	29050	29050	29050	0
243	20241127	143300	17784900	29050	29050	29050	29050	0
244	20241127	143200	17784900	29050	29050	29050	29050	0
245	20241127	143100	17784900	29050	29050	29050	29050	0
246	20241127	143000	17784900	29050	29050	29050	29050	0
247	20241127	142900	17784900	29050	29050	29050	29050	0
248	20241127	142800	17784900	29050	29050	29050	29050	0
249	20241127	142700	17784900	29050	29050	29050	29050	0
250	20241127	142600	17784900	29050	29050	29050	29050	0
251	20241127	142500	17784900	29050	29050	29050	29050	0
252	20241127	142400	17784900	29050	29050	29050	29050	0
253	20241127	142300	17784900	29050	29050	29050	29050	0
254	20241127	142200	17784900	29050	29050	29050	29050	0
255	20241127	142100	17784900	29050	29050	29050	29050	0
256	20241127	142000	17784900	29050	29050	29050	29050	0
257	20241127	141900	17784900	29050	29050	29050	29050	0
258	20241127	141800	17784900	29050	29050	29050	29050	0
259	20241127	141700	17784900	29050	29050	29050	29050	0
260	20241127	141600	17784900	29050	29050	29050	29050	0
261	20241127	141500	17784900	29050	29050	29050	29050	0
262	20241127	141400	17784900	29050	29050	29050	29050	0
263	20241127	141300	17784900	29050	29050	29050	29050	0
264	20241127	141200	17784900	29050	29050	29050	29050	0
265	20241127	141100	17784900	29050	29050	29050	29050	0
266	20241127	141000	17784900	29050	29050	29050	29050	0
267	20241127	140900	17784900	29050	29050	29050	29050	0
268	20241127	140800	17784900	29050	29050	29050	29050	0
269	20241127	140700	17784900	29050	29050	29050	29050	0
270	20241127	140600	17784900	29050	29050	29050	29050	0
271	20241127	140500	17784900	29050	29050	29050	29050	0
272	20241127	140400	17784900	29050	29050	29050	29050	0
273	20241127	140300	17784900	29050	29050	29050	29050	0
274	20241127	140200	17784900	29050	29050	29050	29050	0
275	20241127	140100	17784900	29050	29050	29050	29050	0
276	20241127	140000	17784900	29050	29050	29050	29050	0
277	20241127	135900	17784900	29050	29050	29050	29050	191
278	20241127	135800	12236350	29050	29050	29050	29050	0
279	20241127	135700	12236350	29050	29050	29050	29050	0
280	20241127	135600	12236350	29050	29050	29050	29050	9
281	20241127	135500	11974900	29050	29050	29050	29050	0
282	20241127	135400	11974900	29050	29050	29050	29050	0
283	20241127	135300	11974900	29050	29050	29050	29050	0
284	20241127	135200	11974900	29050	29050	29050	29050	0
285	20241127	135100	11974900	29050	29050	29050	29050	0
286	20241127	135000	11974900	29050	29050	29050	29050	0
287	20241127	134900	11974900	29050	29050	29050	29050	1
288	20241127	134800	11945850	29050	29050	29050	29050	0
289	20241127	134700	11945850	29050	29050	29050	29050	0
290	20241127	134600	11945850	29050	29050	29050	29050	0
291	20241127	134500	11945850	29050	29050	29050	29050	0
292	20241127	134400	11945850	29050	29050	29050	29050	0
293	20241127	134300	11945850	29050	29050	29050	29050	0
294	20241127	134200	11945850	29050	29050	29050	29050	0
295	20241127	134100	11945850	29050	29050	29050	29050	0
296	20241127	134000	11945850	29050	29050	29050	29050	0
297	20241127	133900	11945850	29050	29050	29050	29050	0
298	20241127	133800	11945850	29050	29050	29050	29050	0
299	20241127	133700	11945850	29050	29050	29050	29050	0
300	20241127	133600	11945850	29050	29050	29050	29050	0
301	20241127	133500	11945850	29050	29050	29050	29050	0
302	20241127	133400	11945850	29050	29050	29050	29050	0
303	20241127	133300	11945850	29050	29050	29050	29050	0
304	20241127	133200	11945850	29050	29050	29050	29050	0
305	20241127	133100	11945850	29050	29050	29050	29050	0
306	20241127	133000	11945850	29050	29050	29050	29050	0
307	20241127	132900	11945850	29050	29050	29050	29050	1
308	20241127	132800	11916800	29050	29050	29050	29050	0
309	20241127	132700	11916800	29050	29050	29050	29050	0
310	20241127	132600	11916800	29050	29050	29050	29050	0
311	20241127	132500	11916800	29050	29050	29050	29050	0
312	20241127	132400	11916800	29050	29050	29050	29050	0
313	20241127	132300	11916800	29050	29050	29050	29050	0
314	20241127	132200	11916800	29050	29050	29050	29050	0
315	20241127	132100	11916800	29050	29050	29050	29050	1
316	20241127	132000	11887750	29050	29050	29050	29050	0
317	20241127	131900	11887750	29050	29050	29050	29050	0
318	20241127	131800	11887750	29050	29050	29050	29050	0
319	20241127	131700	11887750	29050	29050	29050	29050	0
320	20241127	131600	11887750	29050	29050	29050	29050	0
321	20241127	131500	11887750	29050	29050	29050	29050	0
322	20241127	131400	11887750	29050	29050	29050	29050	0
323	20241127	131300	11887750	29050	29050	29050	29050	0
324	20241127	131200	11887750	29050	29050	29050	29050	21
325	20241127	131100	11277700	29050	29050	29050	29050	0
326	20241127	131000	11277700	29050	29050	29050	29050	0
327	20241127	130900	11277700	29050	29050	29050	29050	0
328	20241127	130800	11277700	29050	29050	29050	29050	1
329	20241127	130700	11248650	29050	29050	29050	29050	0
330	20241127	130600	11248650	29050	29050	29050	29050	0
331	20241127	130500	11248650	29050	29050	29050	29050	0
332	20241127	130400	11248650	29050	29050	29050	29050	0
333	20241127	130300	11248650	29050	29050	29050	29050	0
334	20241127	130200	11248650	29050	29050	29050	29050	0
335	20241127	130100	11248650	29050	29050	29050	29050	0
336	20241127	130000	11248650	29050	29050	29050	29050	0
337	20241127	125900	11248650	29050	29050	29050	29050	0
338	20241127	125800	11248650	29050	29050	29050	29050	0
339	20241127	125700	11248650	29050	29050	29050	29050	0
340	20241127	125600	11248650	29050	29050	29050	29050	0
341	20241127	125500	11248650	29050	29050	29050	29050	0
342	20241127	125400	11248650	29050	29050	29050	29050	0
343	20241127	125300	11248650	29050	29050	29050	29050	0
344	20241127	125200	11248650	29050	29050	29050	29050	0
345	20241127	125100	11248650	29050	29050	29050	29050	0
346	20241127	125000	11248650	29050	29050	29050	29050	0
347	20241127	124900	11248650	29050	29050	29050	29050	0
348	20241127	124800	11248650	29050	29050	29050	29050	0
349	20241127	124700	11248650	29050	29050	29050	29050	0
350	20241127	124600	11248650	29050	29050	29050	29050	0
351	20241127	124500	11248650	29050	29050	29050	29050	0
352	20241127	124400	11248650	29050	29050	29050	29050	0
353	20241127	124300	11248650	29050	29050	29050	29050	0
354	20241127	124200	11248650	29050	29050	29050	29050	0
355	20241127	124100	11248650	29050	29050	29050	29050	0
356	20241127	124000	11248650	29050	29050	29050	29050	0
357	20241127	123900	11248650	29050	29050	29050	29050	0
358	20241127	123800	11248650	29050	29050	29050	29050	0
359	20241127	123700	11248650	29050	29050	29050	29050	0
360	20241127	123600	11248650	29050	29050	29050	29050	0
361	20241127	123500	11248650	29050	29050	29050	29050	0
362	20241127	123400	11248650	29050	29050	29050	29050	0
363	20241127	123300	11248650	29050	29050	29050	29050	0
364	20241127	123200	11248650	29050	29050	29050	29050	0
365	20241127	123100	11248650	29050	29050	29050	29050	0
366	20241127	123000	11248650	29050	29050	29050	29050	0
367	20241127	122900	11248650	29050	29050	29050	29050	0
368	20241127	122800	11248650	29050	29050	29050	29050	0
369	20241127	122700	11248650	29050	29050	29050	29050	0
370	20241127	122600	11248650	29050	29050	29050	29050	0
371	20241127	122500	11248650	29050	29050	29050	29050	0
372	20241127	122400	11248650	29050	29050	29050	29050	0
373	20241127	122300	11248650	29050	29050	29050	29050	0
374	20241127	122200	11248650	29050	29050	29050	29050	0
375	20241127	122100	11248650	29050	29050	29050	29050	0
376	20241127	122000	11248650	29050	29050	29050	29050	6
377	20241127	121900	11074350	29050	29050	29050	29050	0
378	20241127	121800	11074350	29050	29050	29050	29050	0
379	20241127	121700	11074350	29050	29050	29050	29050	0
380	20241127	121600	11074350	29050	29050	29050	29050	0
381	20241127	121500	11074350	29050	29050	29050	29050	0
382	20241127	121400	11074350	29050	29050	29050	29050	0
383	20241127	121300	11074350	29050	29050	29050	29050	0
384	20241127	121200	11074350	29050	29050	29050	29050	0
385	20241127	121100	11074350	29050	29050	29050	29050	0
386	20241127	121000	11074350	29050	29050	29050	29050	0
387	20241127	120900	11074350	29050	29050	29050	29050	0
388	20241127	120800	11074350	29050	29050	29050	29050	0
389	20241127	120700	11074350	29050	29050	29050	29050	0
390	20241127	120600	11074350	29050	29050	29050	29050	0
391	20241127	120500	11074350	29050	29050	29050	29050	0
392	20241127	120400	11074350	29050	29050	29050	29050	0
393	20241127	120300	11074350	29050	29050	29050	29050	0
394	20241127	120200	11074350	29050	29050	29050	29050	0
395	20241127	120100	11074350	29050	29050	29050	29050	0
396	20241127	120000	11074350	29050	29050	29050	29050	0
397	20241127	115900	11074350	29050	29050	29050	29050	0
398	20241127	115800	11074350	29050	29050	29050	29050	0
399	20241127	115700	11074350	29050	29050	29050	29050	0
400	20241127	115600	11074350	29050	29050	29050	29050	0
401	20241127	115500	11074350	29050	29050	29050	29050	1
402	20241127	115400	11045300	29300	29300	29300	29300	0
403	20241127	115300	11045300	29300	29300	29300	29300	0
404	20241127	115200	11045300	29300	29300	29300	29300	0
405	20241127	115100	11045300	29300	29300	29300	29300	0
406	20241127	115000	11045300	29300	29300	29300	29300	0
407	20241127	114900	11045300	29300	29300	29300	29300	0
408	20241127	114800	11045300	29300	29300	29300	29300	0
409	20241127	114700	11045300	29300	29300	29300	29300	0
410	20241127	114600	11045300	29300	29300	29300	29300	0
411	20241127	114500	11045300	29300	29300	29300	29300	1
412	20241127	114400	11016000	29300	29300	29300	29300	1
413	20241127	114300	10986700	29300	29300	29300	29300	0
414	20241127	114200	10986700	29300	29300	29300	29300	1
415	20241127	114100	10957400	29300	29300	29300	29300	0
416	20241127	114000	10957400	29300	29300	29300	29300	0
417	20241127	113900	10957400	29300	29300	29300	29300	1
418	20241127	113800	10928100	29300	29300	29300	29300	1
419	20241127	113700	10898800	29300	29300	29300	29300	0
420	20241127	113600	10898800	29300	29300	29300	29300	1
421	20241127	113500	10869500	29300	29300	29300	29300	0
422	20241127	113400	10869500	29300	29300	29300	29300	1
423	20241127	113300	10840200	29300	29300	29300	29300	0
424	20241127	113200	10840200	29300	29300	29300	29300	1
425	20241127	113100	10810900	29300	29300	29300	29300	0
426	20241127	113000	10810900	29300	29300	29300	29300	1
427	20241127	112900	10781600	29300	29300	29300	29300	0
428	20241127	112800	10781600	29300	29300	29300	29300	1
429	20241127	112700	10752300	29300	29300	29300	29300	0
430	20241127	112600	10752300	29300	29300	29300	29300	0
431	20241127	112500	10752300	29300	29300	29300	29300	1
432	20241127	112400	10723000	29300	29300	29300	29300	1
433	20241127	112300	10693700	29300	29300	29300	29300	0
434	20241127	112200	10693700	29300	29300	29300	29300	1
435	20241127	112100	10664400	29300	29300	29300	29300	0
436	20241127	112000	10664400	29300	29300	29300	29300	0
437	20241127	111900	10664400	29300	29300	29300	29300	1
438	20241127	111800	10635100	29300	29300	29300	29300	1
439	20241127	111700	10605800	29300	29300	29300	29300	0
440	20241127	111600	10605800	29300	29300	29300	29300	2
441	20241127	111500	10547200	29300	29300	29300	29300	0
442	20241127	111400	10547200	29300	29300	29300	29300	0
443	20241127	111300	10547200	29300	29300	29300	29300	1
444	20241127	111200	10517900	29300	29300	29300	29300	34
445	20241127	111100	9521700	29300	29300	29300	29300	1
446	20241127	111000	9492400	29250	29250	29250	29250	1
447	20241127	110900	9463150	29000	29000	29000	29000	1
448	20241127	110800	9434150	29300	29300	29300	29300	0
449	20241127	110700	9434150	29300	29300	29300	29300	1
450	20241127	110600	9404850	29300	29300	29300	29300	0
451	20241127	110500	9404850	29300	29300	29300	29300	1
452	20241127	110400	9375550	29300	29300	29300	29300	1
453	20241127	110300	9346250	29300	29300	29300	29300	0
454	20241127	110200	9346250	29300	29300	29300	29300	1
455	20241127	110100	9316950	29300	29300	29300	29300	0
456	20241127	110000	9316950	29300	29300	29300	29300	0
457	20241127	105900	9316950	29300	29300	29300	29300	1
458	20241127	105800	9287650	29300	29300	29300	29300	1
459	20241127	105700	9258350	29300	29300	29300	29300	0
460	20241127	105600	9258350	29300	29300	29300	29300	1
461	20241127	105500	9229050	29050	29050	29050	29050	1
462	20241127	105400	9200000	29300	29300	29300	29300	0
463	20241127	105300	9200000	29300	29300	29300	29300	1
464	20241127	105200	9170700	29300	29300	29300	29300	0
465	20241127	105100	9170700	29300	29300	29300	29300	1
466	20241127	105000	9141400	29300	29300	29300	29300	1
467	20241127	104900	9112100	29300	29300	29300	29300	0
468	20241127	104800	9112100	29300	29300	29300	29300	0
469	20241127	104700	9112100	29300	29300	29300	29300	1
470	20241127	104600	9082800	29300	29300	29300	29300	0
471	20241127	104500	9082800	29300	29300	29300	29300	1
472	20241127	104400	9053500	29300	29300	29300	29300	1
473	20241127	104300	9024200	29300	29300	29300	29300	0
474	20241127	104200	9024200	29300	29300	29300	29300	0
475	20241127	104100	9024200	29300	29300	29300	29300	1
476	20241127	104000	8994900	29300	29300	29300	29300	0
477	20241127	103900	8994900	29300	29300	29300	29300	1
478	20241127	103800	8965600	29300	29300	29300	29300	0
479	20241127	103700	8965600	29300	29300	29300	29300	1
480	20241127	103600	8936300	29300	29300	29300	29300	0
481	20241127	103500	8936300	29300	29300	29300	29300	1
482	20241127	103400	8907000	29300	29300	29300	29300	0
483	20241127	103300	8907000	29300	29300	29300	29300	1
484	20241127	103200	8877700	29300	29300	29300	29300	0
485	20241127	103100	8877700	29300	29300	29300	29300	1
486	20241127	103000	8848400	29300	29300	29300	29300	1
487	20241127	102900	8819100	29300	29300	29300	29300	0
488	20241127	102800	8819100	29300	29300	29300	29300	0
489	20241127	102700	8819100	29300	29300	29300	29300	1
490	20241127	102600	8789800	29300	29300	29300	29300	0
491	20241127	102500	8789800	29300	29300	29300	29300	1
492	20241127	102400	8760500	29300	29300	29300	29300	1
493	20241127	102300	8731200	29300	29300	29300	29300	0
494	20241127	102200	8731200	29300	29300	29300	29300	0
495	20241127	102100	8731200	29300	29300	29300	29300	1
496	20241127	102000	8701900	29300	29300	29300	29300	0
497	20241127	101900	8701900	29300	29300	29300	29300	1
498	20241127	101800	8672600	29350	29350	29350	29350	0
499	20241127	101700	8672600	29350	29350	29350	29350	2
500	20241127	101600	8613900	29350	29350	29350	29350	1
501	20241127	101500	8584550	29350	29350	29350	29350	1
502	20241127	101400	8555200	29350	29350	29350	29350	0
503	20241127	101300	8555200	29350	29350	29350	29350	1
504	20241127	101200	8525850	29350	29350	29350	29350	0
505	20241127	101100	8525850	29350	29350	29350	29350	1
506	20241127	101000	8496500	29350	29350	29350	29350	0
507	20241127	100900	8496500	29350	29350	29350	29350	1
508	20241127	100800	8467150	29350	29350	29350	29350	0
509	20241127	100700	8467150	29350	29350	29350	29350	1
510	20241127	100600	8437800	29350	29350	29350	29350	1
511	20241127	100500	8408450	29350	29350	29350	29350	8
512	20241127	100400	8173650	29300	29300	29300	29300	0
513	20241127	100300	8173650	29300	29300	29300	29300	0
514	20241127	100200	8173650	29300	29300	29300	29300	3
515	20241127	100100	8085750	29300	29300	29300	29300	2
516	20241127	100000	8027150	29300	29300	29300	29300	0
517	20241127	095900	8027150	29300	29150	29350	29150	98
518	20241127	095800	5157050	29150	29150	29150	29150	0
519	20241127	095700	5157050	29150	29150	29150	29150	0
520	20241127	095600	5157050	29150	29150	29150	29150	1
521	20241127	095500	5127900	29150	29150	29150	29150	1
522	20241127	095400	5098750	29150	29150	29150	29150	0
523	20241127	095300	5098750	29150	29150	29150	29150	1
524	20241127	095200	5069600	29150	29150	29150	29150	0
525	20241127	095100	5069600	29150	29150	29150	29150	1
526	20241127	095000	5040450	29150	29150	29150	29150	0
527	20241127	094900	5040450	29150	29150	29150	29150	0
528	20241127	094800	5040450	29150	29150	29150	29150	3
529	20241127	094700	4953000	28950	28950	28950	28950	0
530	20241127	094600	4953000	28950	28950	28950	28950	0
531	20241127	094500	4953000	28950	28950	28950	28950	0
532	20241127	094400	4953000	28950	28950	28950	28950	0
533	20241127	094300	4953000	28950	28950	28950	28950	0
534	20241127	094200	4953000	28950	28950	28950	28950	0
535	20241127	094100	4953000	28950	28950	28950	28950	0
536	20241127	094000	4953000	28950	28950	28950	28950	0
537	20241127	093900	4953000	28950	28950	28950	28950	0
538	20241127	093800	4953000	28950	28950	28950	28950	0
539	20241127	093700	4953000	28950	28950	28950	28950	0
540	20241127	093600	4953000	28950	28950	28950	28950	0
541	20241127	093500	4953000	28950	28950	28950	28950	145
542	20241127	093400	755250	28950	28950	28950	28950	0
543	20241127	093300	755250	28950	28950	28950	28950	0
544	20241127	093200	755250	28950	28950	28950	28950	0
545	20241127	093100	755250	28950	28950	28950	28950	0
546	20241127	093000	755250	28950	28950	28950	28950	0
547	20241127	092900	755250	28950	28950	28950	28950	0
548	20241127	092800	755250	28950	28950	28950	28950	0
549	20241127	092700	755250	28950	29000	29000	28950	3
550	20241127	092600	668300	29000	29000	29000	29000	2
551	20241127	092500	610300	29000	29000	29000	29000	0
552	20241127	092400	610300	29000	29000	29000	29000	0
553	20241127	092300	610300	29000	29000	29000	29000	0
554	20241127	092200	610300	29000	29000	29000	29000	0
555	20241127	092100	610300	29000	29000	29000	29000	0
556	20241127	092000	610300	29000	29000	29000	29000	0
557	20241127	091900	610300	29000	29000	29000	29000	0
558	20241127	091800	610300	29000	29000	29000	29000	0
559	20241127	091700	610300	29000	29000	29000	29000	5
560	20241127	091600	465300	29050	29050	29050	29050	0
561	20241127	091500	465300	29050	29050	29050	29050	0
562	20241127	091400	465300	29050	29050	29050	29050	0
563	20241127	091300	465300	29050	29050	29050	29050	0
564	20241127	091200	465300	29050	29050	29050	29050	0
565	20241127	091100	465300	29050	29050	29050	29050	5
566	20241127	091000	320050	29250	29250	29250	29250	0
567	20241127	090900	320050	29250	29250	29250	29250	0
568	20241127	090800	320050	29250	29250	29250	29250	0
569	20241127	090700	320050	29250	29250	29250	29250	0
570	20241127	090600	320050	29250	29250	29250	29250	0
571	20241127	090500	320050	29250	29250	29250	29250	0
572	20241127	090400	320050	29250	29250	29250	29250	0
573	20241127	090300	320050	29250	29250	29250	29250	1
574	20241127	090200	290800	28950	28950	28950	28950	0
575	20241127	090100	290800	28950	29250	29250	28950	8
576	20241127	090000	58500	29250	29250	29250	29250	2