KissMeData/016800/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	190300	15737350	42550	42550	42550	42550	8
3	20241126	190200	15737350	42550	42550	42550	42550	0
4	20241126	190100	15737350	42550	42550	42550	42550	0
5	20241126	190000	15737350	42550	42550	42550	42550	0
6	20241126	185900	15737350	42550	42550	42550	42550	0
7	20241126	185800	15737350	42550	42550	42550	42550	0
8	20241126	185700	15737350	42550	42550	42550	42550	0
9	20241126	185600	15737350	42550	42550	42550	42550	0
10	20241126	185500	15737350	42550	42550	42550	42550	0
11	20241126	185400	15737350	42550	42550	42550	42550	0
12	20241126	185300	15737350	42550	42550	42550	42550	0
13	20241126	185200	15737350	42550	42550	42550	42550	0
14	20241126	185100	15737350	42550	42550	42550	42550	0
15	20241126	185000	15737350	42550	42550	42550	42550	0
16	20241126	184900	15737350	42550	42550	42550	42550	0
17	20241126	184800	15737350	42550	42550	42550	42550	0
18	20241126	184700	15737350	42550	42550	42550	42550	0
19	20241126	184600	15737350	42550	42550	42550	42550	0
20	20241126	184500	15737350	42550	42550	42550	42550	0
21	20241126	184400	15737350	42550	42550	42550	42550	0
22	20241126	184300	15737350	42550	42550	42550	42550	0
23	20241126	184200	15737350	42550	42550	42550	42550	0
24	20241126	184100	15737350	42550	42550	42550	42550	0
25	20241126	184000	15737350	42550	42550	42550	42550	0
26	20241126	183900	15737350	42550	42550	42550	42550	0
27	20241126	183800	15737350	42550	42550	42550	42550	0
28	20241126	183700	15737350	42550	42550	42550	42550	0
29	20241126	183600	15737350	42550	42550	42550	42550	0
30	20241126	183500	15737350	42550	42550	42550	42550	0
31	20241126	183400	15737350	42550	42550	42550	42550	0
32	20241126	183300	15737350	42550	42550	42550	42550	8
33	20241126	183200	15737350	42550	42550	42550	42550	0
34	20241126	183100	15737350	42550	42550	42550	42550	0
35	20241126	183000	15737350	42550	42550	42550	42550	0
36	20241126	182900	15737350	42550	42550	42550	42550	0
37	20241126	182800	15737350	42550	42550	42550	42550	0
38	20241126	182700	15737350	42550	42550	42550	42550	0
39	20241126	182600	15737350	42550	42550	42550	42550	0
40	20241126	182500	15737350	42550	42550	42550	42550	0
41	20241126	182400	15737350	42550	42550	42550	42550	0
42	20241126	182300	15737350	42550	42550	42550	42550	0
43	20241126	182200	15737350	42550	42550	42550	42550	0
44	20241126	182100	15737350	42550	42550	42550	42550	0
45	20241126	182000	15737350	42550	42550	42550	42550	0
46	20241126	181900	15737350	42550	42550	42550	42550	0
47	20241126	181800	15737350	42550	42550	42550	42550	0
48	20241126	181700	15737350	42550	42550	42550	42550	0
49	20241126	181600	15737350	42550	42550	42550	42550	0
50	20241126	181500	15737350	42550	42550	42550	42550	0
51	20241126	181400	15737350	42550	42550	42550	42550	0
52	20241126	181300	15737350	42550	42550	42550	42550	0
53	20241126	181200	15737350	42550	42550	42550	42550	0
54	20241126	181100	15737350	42550	42550	42550	42550	0
55	20241126	181000	15737350	42550	42550	42550	42550	0
56	20241126	180900	15737350	42550	42550	42550	42550	0
57	20241126	180800	15737350	42550	42550	42550	42550	0
58	20241126	180700	15737350	42550	42550	42550	42550	0
59	20241126	180600	15737350	42550	42550	42550	42550	0
60	20241126	180500	15737350	42550	42550	42550	42550	0
61	20241126	180400	15737350	42550	42550	42550	42550	0
62	20241126	180300	15737350	42550	42550	42550	42550	8
63	20241126	180200	15737350	42550	42550	42550	42550	0
64	20241126	180100	15737350	42550	42550	42550	42550	0
65	20241126	180000	15737350	42550	42550	42550	42550	0
66	20241126	175900	15737350	42550	42550	42550	42550	0
67	20241126	175800	15737350	42550	42550	42550	42550	0
68	20241126	175700	15737350	42550	42550	42550	42550	0
69	20241126	175600	15737350	42550	42550	42550	42550	0
70	20241126	175500	15737350	42550	42550	42550	42550	0
71	20241126	175400	15737350	42550	42550	42550	42550	0
72	20241126	175300	15737350	42550	42550	42550	42550	0
73	20241126	175200	15737350	42550	42550	42550	42550	0
74	20241126	175100	15737350	42550	42550	42550	42550	0
75	20241126	175000	15737350	42550	42550	42550	42550	0
76	20241126	174900	15737350	42550	42550	42550	42550	0
77	20241126	174800	15737350	42550	42550	42550	42550	0
78	20241126	174700	15737350	42550	42550	42550	42550	0
79	20241126	174600	15737350	42550	42550	42550	42550	0
80	20241126	174500	15737350	42550	42550	42550	42550	0
81	20241126	174400	15737350	42550	42550	42550	42550	0
82	20241126	174300	15737350	42550	42550	42550	42550	0
83	20241126	174200	15737350	42550	42550	42550	42550	0
84	20241126	174100	15737350	42550	42550	42550	42550	0
85	20241126	174000	15737350	42550	42550	42550	42550	0
86	20241126	173900	15737350	42550	42550	42550	42550	0
87	20241126	173800	15737350	42550	42550	42550	42550	0
88	20241126	173700	15737350	42550	42550	42550	42550	0
89	20241126	173600	15737350	42550	42550	42550	42550	0
90	20241126	173500	15737350	42550	42550	42550	42550	0
91	20241126	173400	15737350	42550	42550	42550	42550	0
92	20241126	173300	15737350	42550	42550	42550	42550	8
93	20241126	173200	15737350	42550	42550	42550	42550	0
94	20241126	173100	15737350	42550	42550	42550	42550	0
95	20241126	173000	15737350	42550	42550	42550	42550	0
96	20241126	172900	15737350	42550	42550	42550	42550	0
97	20241126	172800	15737350	42550	42550	42550	42550	0
98	20241126	172700	15737350	42550	42550	42550	42550	0
99	20241126	172600	15737350	42550	42550	42550	42550	0
100	20241126	172500	15737350	42550	42550	42550	42550	0
101	20241126	172400	15737350	42550	42550	42550	42550	0
102	20241126	172300	15737350	42550	42550	42550	42550	0
103	20241126	172200	15737350	42550	42550	42550	42550	0
104	20241126	172100	15737350	42550	42550	42550	42550	0
105	20241126	172000	15737350	42550	42550	42550	42550	0
106	20241126	171900	15737350	42550	42550	42550	42550	0
107	20241126	171800	15737350	42550	42550	42550	42550	0
108	20241126	171700	15737350	42550	42550	42550	42550	0
109	20241126	171600	15737350	42550	42550	42550	42550	0
110	20241126	171500	15737350	42550	42550	42550	42550	0
111	20241126	171400	15737350	42550	42550	42550	42550	0
112	20241126	171300	15737350	42550	42550	42550	42550	0
113	20241126	171200	15737350	42550	42550	42550	42550	0
114	20241126	171100	15737350	42550	42550	42550	42550	0
115	20241126	171000	15737350	42550	42550	42550	42550	0
116	20241126	170900	15737350	42550	42550	42550	42550	0
117	20241126	170800	15737350	42550	42550	42550	42550	0
118	20241126	170700	15737350	42550	42550	42550	42550	0
119	20241126	170600	15737350	42550	42550	42550	42550	0
120	20241126	170500	15737350	42550	42550	42550	42550	0
121	20241126	170400	15737350	42550	42550	42550	42550	0
122	20241126	170300	15737350	42550	42550	42550	42550	8
123	20241126	170200	15737350	42550	42550	42550	42550	0
124	20241126	170100	15737350	42550	42550	42550	42550	0
125	20241126	170000	15737350	42550	42550	42550	42550	0
126	20241126	165900	15737350	42550	42550	42550	42550	0
127	20241126	165800	15737350	42550	42550	42550	42550	0
128	20241126	165700	15737350	42550	42550	42550	42550	0
129	20241126	165600	15737350	42550	42550	42550	42550	0
130	20241126	165500	15737350	42550	42550	42550	42550	0
131	20241126	165400	15737350	42550	42550	42550	42550	0
132	20241126	165300	15737350	42550	42550	42550	42550	0
133	20241126	165200	15737350	42550	42550	42550	42550	0
134	20241126	165100	15737350	42550	42550	42550	42550	0
135	20241126	165000	15737350	42550	42550	42550	42550	0
136	20241126	164900	15737350	42550	42550	42550	42550	0
137	20241126	164800	15737350	42550	42550	42550	42550	0
138	20241126	164700	15737350	42550	42550	42550	42550	0
139	20241126	164600	15737350	42550	42550	42550	42550	0
140	20241126	164500	15737350	42550	42550	42550	42550	0
141	20241126	164400	15737350	42550	42550	42550	42550	0
142	20241126	164300	15737350	42550	42550	42550	42550	0
143	20241126	164200	15737350	42550	42550	42550	42550	0
144	20241126	164100	15737350	42550	42550	42550	42550	0
145	20241126	164000	15737350	42550	42550	42550	42550	0
146	20241126	163900	15737350	42550	42550	42550	42550	0
147	20241126	163800	15737350	42550	42550	42550	42550	0
148	20241126	163700	15737350	42550	42550	42550	42550	0
149	20241126	163600	15737350	42550	42550	42550	42550	0
150	20241126	163500	15737350	42550	42550	42550	42550	0
151	20241126	163400	15737350	42550	42550	42550	42550	0
152	20241126	163300	15737350	42550	42550	42550	42550	8
153	20241126	163200	15737350	42550	42550	42550	42550	0
154	20241126	163100	15737350	42550	42550	42550	42550	0
155	20241126	163000	15737350	42550	42550	42550	42550	0
156	20241126	162900	15737350	42550	42550	42550	42550	0
157	20241126	162800	15737350	42550	42550	42550	42550	0
158	20241126	162700	15737350	42550	42550	42550	42550	0
159	20241126	162600	15737350	42550	42550	42550	42550	0
160	20241126	162500	15737350	42550	42550	42550	42550	0
161	20241126	162400	15737350	42550	42550	42550	42550	0
162	20241126	162300	15737350	42550	42550	42550	42550	0
163	20241126	162200	15737350	42550	42550	42550	42550	0
164	20241126	162100	15737350	42550	42550	42550	42550	0
165	20241126	162000	15737350	42550	42550	42550	42550	0
166	20241126	161900	15737350	42550	42550	42550	42550	0
167	20241126	161800	15737350	42550	42550	42550	42550	0
168	20241126	161700	15737350	42550	42550	42550	42550	0
169	20241126	161600	15737350	42550	42550	42550	42550	0
170	20241126	161500	15737350	42550	42550	42550	42550	0
171	20241126	161400	15737350	42550	42550	42550	42550	0
172	20241126	161300	15737350	42550	42550	42550	42550	0
173	20241126	161200	15737350	42550	42550	42550	42550	0
174	20241126	161100	15737350	42550	42550	42550	42550	0
175	20241126	161000	15737350	42550	42550	42550	42550	0
176	20241126	160900	15737350	42550	42550	42550	42550	0
177	20241126	160800	15737350	42550	42550	42550	42550	0
178	20241126	160700	15737350	42550	42550	42550	42550	0
179	20241126	160600	15737350	42550	42550	42550	42550	0
180	20241126	160500	15737350	42550	42550	42550	42550	0
181	20241126	160400	15737350	42550	42550	42550	42550	0
182	20241126	160300	15737350	42550	42550	42550	42550	8
183	20241126	160200	15737350	42550	42550	42550	42550	0
184	20241126	160100	15737350	42550	42550	42550	42550	0
185	20241126	160000	15737350	42550	42550	42550	42550	0
186	20241126	155900	15737350	42550	42550	42550	42550	0
187	20241126	155800	15737350	42550	42550	42550	42550	0
188	20241126	155700	15737350	42550	42550	42550	42550	0
189	20241126	155600	15737350	42550	42550	42550	42550	0
190	20241126	155500	15737350	42550	42550	42550	42550	0
191	20241126	155400	15737350	42550	42550	42550	42550	0
192	20241126	155300	15737350	42550	42550	42550	42550	0
193	20241126	155200	15737350	42550	42550	42550	42550	0
194	20241126	155100	15737350	42550	42550	42550	42550	0
195	20241126	155000	15737350	42550	42550	42550	42550	0
196	20241126	154900	15737350	42550	42550	42550	42550	0
197	20241126	154800	15737350	42550	42550	42550	42550	0
198	20241126	154700	15737350	42550	42550	42550	42550	0
199	20241126	154600	15737350	42550	42550	42550	42550	0
200	20241126	154500	15737350	42550	42550	42550	42550	0
201	20241126	154400	15737350	42550	42550	42550	42550	0
202	20241126	154300	15737350	42550	42550	42550	42550	0
203	20241126	154200	15737350	42550	42550	42550	42550	0
204	20241126	154100	15737350	42550	42550	42550	42550	0
205	20241126	154000	15737350	42550	42550	42550	42550	0
206	20241126	153900	15737350	42550	42550	42550	42550	0
207	20241126	153800	15737350	42550	42550	42550	42550	0
208	20241126	153700	15737350	42550	42550	42550	42550	0
209	20241126	153600	15737350	42550	42550	42550	42550	0
210	20241126	153500	15737350	42550	42550	42550	42550	0
211	20241126	153400	15737350	42550	42550	42550	42550	0
212	20241126	153300	15737350	42550	42550	42550	42550	8
213	20241126	153200	15737350	42550	42550	42550	42550	0
214	20241126	153100	15737350	42550	42550	42550	42550	0
215	20241126	153000	15737350	42550	42550	42550	42550	8
216	20241126	152900	15396950	42450	42450	42450	42450	0
217	20241126	152800	15396950	42450	42450	42450	42450	0
218	20241126	152700	15396950	42450	42450	42450	42450	0
219	20241126	152600	15396950	42450	42450	42450	42450	0
220	20241126	152500	15396950	42450	42450	42450	42450	0
221	20241126	152400	15396950	42450	42450	42450	42450	0
222	20241126	152300	15396950	42450	42450	42450	42450	0
223	20241126	152200	15396950	42450	42450	42450	42450	0
224	20241126	152100	15396950	42450	42450	42450	42450	0
225	20241126	152000	15396950	42450	42450	42450	42450	0
226	20241126	151900	15396950	42450	42250	42450	42200	34
227	20241126	151800	13954900	42350	42350	42350	42350	0
228	20241126	151700	13954900	42350	42350	42350	42350	0
229	20241126	151600	13954900	42350	42350	42350	42350	0
230	20241126	151500	13954900	42350	42350	42350	42350	0
231	20241126	151400	13954900	42350	42350	42350	42350	0
232	20241126	151300	13954900	42350	42350	42350	42350	0
233	20241126	151200	13954900	42350	42350	42350	42350	0
234	20241126	151100	13954900	42350	42350	42350	42350	0
235	20241126	151000	13954900	42350	42350	42350	42350	1
236	20241126	150900	13912550	42350	42350	42350	42350	0
237	20241126	150800	13912550	42350	42350	42350	42350	1
238	20241126	150700	13870200	42350	42350	42350	42350	0
239	20241126	150600	13870200	42350	42350	42350	42350	0
240	20241126	150500	13870200	42350	42350	42350	42350	1
241	20241126	150400	13827850	42200	42200	42200	42200	0
242	20241126	150300	13827850	42200	42200	42200	42200	0
243	20241126	150200	13827850	42200	42200	42200	42200	3
244	20241126	150100	13701250	42400	42400	42400	42400	0
245	20241126	150000	13701250	42400	42400	42400	42400	0
246	20241126	145900	13701250	42400	42400	42400	42400	0
247	20241126	145800	13701250	42400	42400	42400	42400	0
248	20241126	145700	13701250	42400	42400	42400	42400	0
249	20241126	145600	13701250	42400	42400	42400	42400	0
250	20241126	145500	13701250	42400	42400	42400	42400	0
251	20241126	145400	13701250	42400	42400	42400	42400	0
252	20241126	145300	13701250	42400	42400	42400	42400	0
253	20241126	145200	13701250	42400	42400	42400	42400	0
254	20241126	145100	13701250	42400	42400	42400	42400	0
255	20241126	145000	13701250	42400	42400	42400	42400	0
256	20241126	144900	13701250	42400	42400	42400	42400	0
257	20241126	144800	13701250	42400	42400	42400	42400	0
258	20241126	144700	13701250	42400	42400	42400	42400	0
259	20241126	144600	13701250	42400	42350	42400	42350	2
260	20241126	144500	13616500	42400	42400	42400	42400	0
261	20241126	144400	13616500	42400	42400	42400	42400	0
262	20241126	144300	13616500	42400	42400	42400	42400	0
263	20241126	144200	13616500	42400	42400	42400	42400	0
264	20241126	144100	13616500	42400	42400	42400	42400	0
265	20241126	144000	13616500	42400	42350	42400	42350	2
266	20241126	143900	13531750	42350	42350	42350	42350	0
267	20241126	143800	13531750	42350	42350	42350	42350	0
268	20241126	143700	13531750	42350	42350	42350	42350	0
269	20241126	143600	13531750	42350	42350	42350	42350	0
270	20241126	143500	13531750	42350	42350	42350	42350	0
271	20241126	143400	13531750	42350	42350	42350	42350	0
272	20241126	143300	13531750	42350	42350	42350	42350	0
273	20241126	143200	13531750	42350	42350	42350	42350	0
274	20241126	143100	13531750	42350	42350	42350	42350	0
275	20241126	143000	13531750	42350	42350	42350	42350	0
276	20241126	142900	13531750	42350	42350	42350	42350	0
277	20241126	142800	13531750	42350	42350	42350	42350	0
278	20241126	142700	13531750	42350	42350	42350	42350	0
279	20241126	142600	13531750	42350	42350	42350	42350	0
280	20241126	142500	13531750	42350	42350	42350	42350	0
281	20241126	142400	13531750	42350	42350	42350	42350	0
282	20241126	142300	13531750	42350	42350	42350	42350	0
283	20241126	142200	13531750	42350	42400	42400	42350	2
284	20241126	142100	13447000	42400	42400	42400	42400	0
285	20241126	142000	13447000	42400	42400	42400	42400	0
286	20241126	141900	13447000	42400	42400	42400	42400	0
287	20241126	141800	13447000	42400	42400	42400	42400	0
288	20241126	141700	13447000	42400	42400	42400	42400	0
289	20241126	141600	13447000	42400	42400	42400	42400	0
290	20241126	141500	13447000	42400	42400	42400	42400	0
291	20241126	141400	13447000	42400	42400	42400	42400	0
292	20241126	141300	13447000	42400	42400	42400	42400	0
293	20241126	141200	13447000	42400	42400	42400	42400	0
294	20241126	141100	13447000	42400	42400	42400	42400	0
295	20241126	141000	13447000	42400	42400	42400	42400	0
296	20241126	140900	13447000	42400	42400	42400	42400	0
297	20241126	140800	13447000	42400	42400	42400	42400	0
298	20241126	140700	13447000	42400	42400	42400	42400	1
299	20241126	140600	13404600	42400	42400	42400	42400	1
300	20241126	140500	13362200	42400	42400	42400	42400	0
301	20241126	140400	13362200	42400	42400	42400	42400	0
302	20241126	140300	13362200	42400	42400	42400	42400	0
303	20241126	140200	13362200	42400	42400	42400	42400	0
304	20241126	140100	13362200	42400	42400	42400	42400	0
305	20241126	140000	13362200	42400	42400	42400	42400	0
306	20241126	135900	13362200	42400	42400	42400	42400	0
307	20241126	135800	13362200	42400	42400	42400	42400	0
308	20241126	135700	13362200	42400	42400	42400	42400	0
309	20241126	135600	13362200	42400	42400	42400	42400	0
310	20241126	135500	13362200	42400	42400	42400	42400	0
311	20241126	135400	13362200	42400	42400	42400	42400	0
312	20241126	135300	13362200	42400	42400	42400	42400	0
313	20241126	135200	13362200	42400	42400	42400	42400	1
314	20241126	135100	13319800	42450	42450	42450	42450	0
315	20241126	135000	13319800	42450	42450	42450	42450	0
316	20241126	134900	13319800	42450	42450	42450	42450	0
317	20241126	134800	13319800	42450	42450	42450	42450	0
318	20241126	134700	13319800	42450	42450	42450	42450	1
319	20241126	134600	13277350	42400	42400	42400	42400	1
320	20241126	134500	13234950	42450	42450	42450	42450	0
321	20241126	134400	13234950	42450	42450	42450	42450	0
322	20241126	134300	13234950	42450	42450	42450	42450	0
323	20241126	134200	13234950	42450	42450	42450	42450	0
324	20241126	134100	13234950	42450	42450	42450	42450	0
325	20241126	134000	13234950	42450	42450	42450	42450	0
326	20241126	133900	13234950	42450	42450	42450	42450	1
327	20241126	133800	13192500	42450	42450	42450	42450	0
328	20241126	133700	13192500	42450	42450	42450	42450	0
329	20241126	133600	13192500	42450	42450	42450	42450	0
330	20241126	133500	13192500	42450	42450	42450	42450	0
331	20241126	133400	13192500	42450	42450	42450	42450	0
332	20241126	133300	13192500	42450	42450	42450	42450	0
333	20241126	133200	13192500	42450	42450	42450	42450	0
334	20241126	133100	13192500	42450	42450	42450	42450	0
335	20241126	133000	13192500	42450	42450	42450	42450	0
336	20241126	132900	13192500	42450	42450	42450	42450	0
337	20241126	132800	13192500	42450	42450	42450	42450	0
338	20241126	132700	13192500	42450	42450	42450	42450	0
339	20241126	132600	13192500	42450	42450	42450	42450	1
340	20241126	132500	13150050	42400	42400	42400	42400	0
341	20241126	132400	13150050	42400	42400	42400	42400	0
342	20241126	132300	13150050	42400	42400	42400	42400	0
343	20241126	132200	13150050	42400	42400	42400	42400	0
344	20241126	132100	13150050	42400	42400	42400	42400	0
345	20241126	132000	13150050	42400	42400	42400	42400	0
346	20241126	131900	13150050	42400	42400	42400	42400	0
347	20241126	131800	13150050	42400	42400	42400	42400	0
348	20241126	131700	13150050	42400	42400	42400	42400	1
349	20241126	131600	13107650	42200	42200	42200	42200	0
350	20241126	131500	13107650	42200	42200	42200	42200	0
351	20241126	131400	13107650	42200	42200	42200	42200	0
352	20241126	131300	13107650	42200	42200	42200	42200	0
353	20241126	131200	13107650	42200	42200	42200	42200	0
354	20241126	131100	13107650	42200	42200	42200	42200	0
355	20241126	131000	13107650	42200	42200	42200	42200	0
356	20241126	130900	13107650	42200	42200	42200	42200	0
357	20241126	130800	13107650	42200	42200	42200	42200	0
358	20241126	130700	13107650	42200	42200	42200	42200	0
359	20241126	130600	13107650	42200	42200	42200	42200	0
360	20241126	130500	13107650	42200	42200	42200	42200	0
361	20241126	130400	13107650	42200	42200	42200	42200	0
362	20241126	130300	13107650	42200	42200	42200	42200	0
363	20241126	130200	13107650	42200	42200	42200	42200	0
364	20241126	130100	13107650	42200	42200	42200	42200	0
365	20241126	130000	13107650	42200	42200	42200	42200	1
366	20241126	125900	13065450	42450	42450	42450	42450	0
367	20241126	125800	13065450	42450	42450	42450	42450	0
368	20241126	125700	13065450	42450	42450	42450	42450	0
369	20241126	125600	13065450	42450	42450	42450	42450	0
370	20241126	125500	13065450	42450	42450	42450	42450	0
371	20241126	125400	13065450	42450	42450	42450	42450	0
372	20241126	125300	13065450	42450	42450	42450	42450	0
373	20241126	125200	13065450	42450	42450	42450	42450	0
374	20241126	125100	13065450	42450	42450	42450	42450	0
375	20241126	125000	13065450	42450	42450	42450	42450	0
376	20241126	124900	13065450	42450	42450	42450	42450	1
377	20241126	124800	13023000	42400	42400	42400	42400	2
378	20241126	124700	12938200	42400	42400	42400	42400	0
379	20241126	124600	12938200	42400	42400	42400	42400	0
380	20241126	124500	12938200	42400	42400	42400	42400	0
381	20241126	124400	12938200	42400	42400	42400	42400	0
382	20241126	124300	12938200	42400	42400	42400	42400	0
383	20241126	124200	12938200	42400	42400	42400	42400	0
384	20241126	124100	12938200	42400	42400	42400	42400	1
385	20241126	124000	12895800	42400	42400	42400	42400	0
386	20241126	123900	12895800	42400	42400	42400	42400	0
387	20241126	123800	12895800	42400	42400	42400	42400	0
388	20241126	123700	12895800	42400	42400	42400	42400	0
389	20241126	123600	12895800	42400	42400	42400	42400	0
390	20241126	123500	12895800	42400	42400	42400	42400	0
391	20241126	123400	12895800	42400	42400	42400	42400	0
392	20241126	123300	12895800	42400	42400	42400	42400	0
393	20241126	123200	12895800	42400	42400	42400	42400	0
394	20241126	123100	12895800	42400	42400	42400	42400	1
395	20241126	123000	12853400	42400	42400	42400	42400	0
396	20241126	122900	12853400	42400	42400	42400	42400	0
397	20241126	122800	12853400	42400	42400	42400	42400	0
398	20241126	122700	12853400	42400	42400	42400	42400	0
399	20241126	122600	12853400	42400	42400	42400	42400	0
400	20241126	122500	12853400	42400	42400	42400	42400	0
401	20241126	122400	12853400	42400	42400	42400	42400	0
402	20241126	122300	12853400	42400	42400	42400	42400	0
403	20241126	122200	12853400	42400	42400	42400	42400	0
404	20241126	122100	12853400	42400	42400	42400	42400	0
405	20241126	122000	12853400	42400	42350	42400	42350	2
406	20241126	121900	12768650	42400	42400	42400	42400	0
407	20241126	121800	12768650	42400	42400	42400	42400	0
408	20241126	121700	12768650	42400	42400	42400	42400	0
409	20241126	121600	12768650	42400	42400	42400	42400	0
410	20241126	121500	12768650	42400	42400	42400	42400	0
411	20241126	121400	12768650	42400	42400	42400	42400	0
412	20241126	121300	12768650	42400	42400	42400	42400	0
413	20241126	121200	12768650	42400	42400	42400	42400	1
414	20241126	121100	12726250	42350	42350	42350	42350	0
415	20241126	121000	12726250	42350	42350	42350	42350	0
416	20241126	120900	12726250	42350	42350	42350	42350	0
417	20241126	120800	12726250	42350	42350	42350	42350	0
418	20241126	120700	12726250	42350	42350	42350	42350	1
419	20241126	120600	12683900	42350	42350	42350	42350	0
420	20241126	120500	12683900	42350	42350	42350	42350	0
421	20241126	120400	12683900	42350	42350	42350	42350	2
422	20241126	120300	12599200	42400	42400	42400	42400	0
423	20241126	120200	12599200	42400	42400	42400	42400	0
424	20241126	120100	12599200	42400	42400	42400	42400	0
425	20241126	120000	12599200	42400	42450	42450	42400	26
426	20241126	115900	11496300	42450	42450	42450	42450	0
427	20241126	115800	11496300	42450	42450	42450	42450	0
428	20241126	115700	11496300	42450	42450	42450	42450	0
429	20241126	115600	11496300	42450	42450	42450	42450	0
430	20241126	115500	11496300	42450	42450	42450	42450	0
431	20241126	115400	11496300	42450	42450	42450	42450	1
432	20241126	115300	11453850	42500	42500	42500	42500	0
433	20241126	115200	11453850	42500	42500	42500	42500	0
434	20241126	115100	11453850	42500	42500	42500	42500	2
435	20241126	115000	11368850	42500	42500	42500	42500	40
436	20241126	114900	9668850	42500	42500	42500	42500	1
437	20241126	114800	9626350	42500	42450	42500	42450	25
438	20241126	114700	8565050	42450	42450	42450	42450	1
439	20241126	114600	8522600	42450	42450	42450	42450	2
440	20241126	114500	8437700	42450	42450	42450	42450	1
441	20241126	114400	8395250	42450	42450	42450	42450	1
442	20241126	114300	8352800	42400	42450	42450	42400	3
443	20241126	114200	8225500	42450	42450	42450	42450	0
444	20241126	114100	8225500	42450	42450	42450	42450	1
445	20241126	114000	8183050	42450	42400	42450	42400	3
446	20241126	113900	8055800	42450	42450	42450	42450	2
447	20241126	113800	7970900	42450	42450	42450	42450	1
448	20241126	113700	7928450	42450	42450	42450	42450	1
449	20241126	113600	7886000	42450	42450	42450	42450	2
450	20241126	113500	7801100	42450	42450	42450	42450	1
451	20241126	113400	7758650	42450	42450	42450	42450	2
452	20241126	113300	7673750	42450	42450	42450	42450	0
453	20241126	113200	7673750	42450	42450	42450	42450	1
454	20241126	113100	7631300	42450	42450	42450	42450	1
455	20241126	113000	7588850	42450	42450	42450	42450	2
456	20241126	112900	7503950	42450	42450	42450	42450	1
457	20241126	112800	7461500	42400	42400	42400	42400	1
458	20241126	112700	7419100	42450	42450	42450	42450	2
459	20241126	112600	7334200	42450	42450	42450	42450	1
460	20241126	112500	7291750	42450	42450	42450	42450	2
461	20241126	112400	7206850	42400	42400	42400	42400	0
462	20241126	112300	7206850	42400	42400	42400	42400	1
463	20241126	112200	7164450	42400	42400	42400	42400	1
464	20241126	112100	7122050	42350	42300	42350	42300	4
465	20241126	112000	6952800	42350	42350	42350	42350	2
466	20241126	111900	6868100	42350	42350	42350	42350	1
467	20241126	111800	6825750	42350	42350	42350	42350	1
468	20241126	111700	6783400	42350	42350	42350	42350	2
469	20241126	111600	6698700	42400	42400	42400	42400	0
470	20241126	111500	6698700	42400	42400	42400	42400	1
471	20241126	111400	6656300	42400	42400	42400	42400	1
472	20241126	111300	6613900	42400	42400	42400	42400	2
473	20241126	111200	6529100	42400	42400	42400	42400	1
474	20241126	111100	6486700	42450	42450	42450	42450	1
475	20241126	111000	6444250	42450	42450	42450	42450	2
476	20241126	110900	6359350	42450	42450	42450	42450	1
477	20241126	110800	6316900	42450	42450	42450	42450	2
478	20241126	110700	6232000	42450	42450	42450	42450	0
479	20241126	110600	6232000	42450	42450	42450	42450	1
480	20241126	110500	6189550	42450	42450	42450	42450	1
481	20241126	110400	6147100	42450	42450	42450	42450	2
482	20241126	110300	6062200	42450	42450	42450	42450	1
483	20241126	110200	6019750	42450	42450	42450	42450	1
484	20241126	110100	5977300	42450	42450	42450	42450	2
485	20241126	110000	5892400	42450	42450	42450	42450	1
486	20241126	105900	5849950	42450	42450	42450	42450	1
487	20241126	105800	5807500	42450	42450	42450	42450	0
488	20241126	105700	5807500	42450	42450	42450	42450	2
489	20241126	105600	5722600	42450	42450	42450	42450	1
490	20241126	105500	5680150	42450	42450	42450	42450	1
491	20241126	105400	5637700	42450	42450	42450	42450	2
492	20241126	105300	5552800	42450	42450	42450	42450	0
493	20241126	105200	5552800	42450	42450	42450	42450	2
494	20241126	105100	5467900	42450	42450	42450	42450	1
495	20241126	105000	5425450	42450	42150	42450	42100	16
496	20241126	104900	4749150	42400	42400	42400	42400	1
497	20241126	104800	4706750	42400	42400	42400	42400	2
498	20241126	104700	4621950	42400	42400	42400	42400	1
499	20241126	104600	4579550	42400	42400	42400	42400	1
500	20241126	104500	4537150	42400	42400	42400	42400	1
501	20241126	104400	4494750	42400	42400	42400	42400	1
502	20241126	104300	4452350	42400	42400	42400	42400	1
503	20241126	104200	4409950	42100	42450	42450	42100	7
504	20241126	104100	4114650	42450	42450	42450	42450	2
505	20241126	104000	4029750	42450	42450	42450	42450	1
506	20241126	103900	3987300	42450	42450	42450	42450	0
507	20241126	103800	3987300	42450	42450	42450	42450	1
508	20241126	103700	3944850	42450	42450	42450	42450	2
509	20241126	103600	3859950	42450	42450	42450	42450	1
510	20241126	103500	3817500	42450	42150	42450	42150	10
511	20241126	103400	3395400	42450	42450	42450	42450	1
512	20241126	103300	3352950	42450	42450	42450	42450	0
513	20241126	103200	3352950	42450	42450	42450	42450	1
514	20241126	103100	3310500	42450	42450	42450	42450	2
515	20241126	103000	3225600	42450	42450	42450	42450	1
516	20241126	102900	3183150	42450	42450	42450	42450	1
517	20241126	102800	3140700	42450	42450	42450	42450	0
518	20241126	102700	3140700	42450	42450	42450	42450	2
519	20241126	102600	3055800	42450	42450	42450	42450	1
520	20241126	102500	3013350	42450	42450	42450	42450	1
521	20241126	102400	2970900	42450	42450	42450	42450	2
522	20241126	102300	2886000	42450	42450	42450	42450	1
523	20241126	102200	2843550	42500	42500	42500	42500	0
524	20241126	102100	2843550	42500	42500	42500	42500	1
525	20241126	102000	2801050	42500	42500	42500	42500	2
526	20241126	101900	2716050	42550	42550	42550	42550	1
527	20241126	101800	2673500	42550	42550	42550	42550	2
528	20241126	101700	2588400	42550	42550	42550	42550	1
529	20241126	101600	2545850	42550	42550	42550	42550	0
530	20241126	101500	2545850	42550	42550	42550	42550	1
531	20241126	101400	2503300	42550	42550	42550	42550	2
532	20241126	101300	2418200	42550	42550	42550	42550	1
533	20241126	101200	2375650	42550	42550	42550	42550	1
534	20241126	101100	2333100	42550	42550	42550	42550	2
535	20241126	101000	2248000	42550	42550	42550	42550	0
536	20241126	100900	2248000	42550	42550	42550	42550	1
537	20241126	100800	2205450	42650	42650	42650	42650	1
538	20241126	100700	2162800	42650	42650	42650	42650	2
539	20241126	100600	2077500	42650	42650	42650	42650	1
540	20241126	100500	2034850	42650	42650	42650	42650	0
541	20241126	100400	2034850	42650	42650	42650	42650	1
542	20241126	100300	1992200	42650	42650	42650	42650	2
543	20241126	100200	1906900	42650	42650	42650	42650	2
544	20241126	100100	1821600	42650	42650	42650	42650	15
545	20241126	100000	1181850	42650	42650	42650	42650	1
546	20241126	095900	1139200	42650	42650	42650	42650	0
547	20241126	095800	1139200	42650	42650	42650	42650	1
548	20241126	095700	1096550	42650	42650	42650	42650	2
549	20241126	095600	1011250	42650	42650	42650	42650	1
550	20241126	095500	968600	42650	42650	42650	42650	1
551	20241126	095400	925950	42600	42600	42600	42600	2
552	20241126	095300	840750	42750	42750	42750	42750	0
553	20241126	095200	840750	42750	42750	42750	42750	0
554	20241126	095100	840750	42750	42750	42750	42750	0
555	20241126	095000	840750	42750	42750	42750	42750	0
556	20241126	094900	840750	42750	42750	42750	42750	0
557	20241126	094800	840750	42750	42750	42750	42750	0
558	20241126	094700	840750	42750	42750	42750	42750	0
559	20241126	094600	840750	42750	42750	42750	42750	0
560	20241126	094500	840750	42750	42750	42750	42750	0
561	20241126	094400	840750	42750	42750	42750	42750	0
562	20241126	094300	840750	42750	42750	42750	42750	0
563	20241126	094200	840750	42750	42750	42750	42750	0
564	20241126	094100	840750	42750	42750	42750	42750	0
565	20241126	094000	840750	42750	42750	42750	42750	0
566	20241126	093900	840750	42750	42750	42750	42750	0
567	20241126	093800	840750	42750	42750	42750	42750	0
568	20241126	093700	840750	42750	42750	42750	42750	0
569	20241126	093600	840750	42750	42750	42750	42750	0
570	20241126	093500	840750	42750	42750	42750	42750	0
571	20241126	093400	840750	42750	42750	42750	42750	0
572	20241126	093300	840750	42750	42750	42750	42750	0
573	20241126	093200	840750	42750	42750	42750	42750	0
574	20241126	093100	840750	42750	42750	42750	42750	0
575	20241126	093000	840750	42750	42750	42750	42750	0
576	20241126	092900	840750	42750	42750	42750	42750	0
577	20241126	092800	840750	42750	42750	42750	42750	0
578	20241126	092700	840750	42750	42750	42750	42750	0
579	20241126	092600	840750	42750	42750	42750	42750	0
580	20241126	092500	840750	42750	42750	42750	42750	0
581	20241126	092400	840750	42750	42750	42750	42750	0
582	20241126	092300	840750	42750	42750	42750	42750	0
583	20241126	092200	840750	42750	42750	42750	42750	0
584	20241126	092100	840750	42750	42750	42750	42750	0
585	20241126	092000	840750	42750	42750	42750	42750	0
586	20241126	091900	840750	42750	42750	42750	42750	0
587	20241126	091800	840750	42750	42750	42750	42750	0
588	20241126	091700	840750	42750	42750	42750	42750	0
589	20241126	091600	840750	42750	42750	42750	42750	0
590	20241126	091500	840750	42750	42750	42750	42750	0
591	20241126	091400	840750	42750	42750	42750	42750	0
592	20241126	091300	840750	42750	42750	42750	42750	0
593	20241126	091200	840750	42750	42750	42750	42750	0
594	20241126	091100	840750	42750	42750	42750	42750	0
595	20241126	091000	840750	42750	42750	42750	42750	0
596	20241126	090900	840750	42750	42750	42750	42750	0
597	20241126	090800	840750	42750	42750	42750	42750	0
598	20241126	090700	840750	42750	42750	42750	42750	0
599	20241126	090600	840750	42750	42750	42750	42750	0
600	20241126	090500	840750	42750	42750	42750	42750	0
601	20241126	090400	840750	42750	42750	42750	42750	0
602	20241126	090300	840750	42750	42750	42750	42750	0
603	20241126	090200	840750	42750	42750	42750	42750	0
604	20241126	090100	840750	42750	42750	42750	42750	1
605	20241126	090000	798000	42000	42000	42000	42000	19