KissMeData/016800/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	190500	15619050	42600	42600	42600	42600	8
3	20241127	190400	15619050	42600	42600	42600	42600	0
4	20241127	190300	15619050	42600	42600	42600	42600	0
5	20241127	190200	15619050	42600	42600	42600	42600	0
6	20241127	190100	15619050	42600	42600	42600	42600	0
7	20241127	190000	15619050	42600	42600	42600	42600	0
8	20241127	185900	15619050	42600	42600	42600	42600	0
9	20241127	185800	15619050	42600	42600	42600	42600	0
10	20241127	185700	15619050	42600	42600	42600	42600	0
11	20241127	185600	15619050	42600	42600	42600	42600	0
12	20241127	185500	15619050	42600	42600	42600	42600	0
13	20241127	185400	15619050	42600	42600	42600	42600	0
14	20241127	185300	15619050	42600	42600	42600	42600	0
15	20241127	185200	15619050	42600	42600	42600	42600	0
16	20241127	185100	15619050	42600	42600	42600	42600	0
17	20241127	185000	15619050	42600	42600	42600	42600	0
18	20241127	184900	15619050	42600	42600	42600	42600	0
19	20241127	184800	15619050	42600	42600	42600	42600	0
20	20241127	184700	15619050	42600	42600	42600	42600	0
21	20241127	184600	15619050	42600	42600	42600	42600	0
22	20241127	184500	15619050	42600	42600	42600	42600	0
23	20241127	184400	15619050	42600	42600	42600	42600	0
24	20241127	184300	15619050	42600	42600	42600	42600	0
25	20241127	184200	15619050	42600	42600	42600	42600	0
26	20241127	184100	15619050	42600	42600	42600	42600	0
27	20241127	184000	15619050	42600	42600	42600	42600	0
28	20241127	183900	15619050	42600	42600	42600	42600	0
29	20241127	183800	15619050	42600	42600	42600	42600	0
30	20241127	183700	15619050	42600	42600	42600	42600	0
31	20241127	183600	15619050	42600	42600	42600	42600	0
32	20241127	183500	15619050	42600	42600	42600	42600	8
33	20241127	183400	15619050	42600	42600	42600	42600	0
34	20241127	183300	15619050	42600	42600	42600	42600	0
35	20241127	183200	15619050	42600	42600	42600	42600	0
36	20241127	183100	15619050	42600	42600	42600	42600	0
37	20241127	183000	15619050	42600	42600	42600	42600	0
38	20241127	182900	15619050	42600	42600	42600	42600	0
39	20241127	182800	15619050	42600	42600	42600	42600	0
40	20241127	182700	15619050	42600	42600	42600	42600	0
41	20241127	182600	15619050	42600	42600	42600	42600	0
42	20241127	182500	15619050	42600	42600	42600	42600	0
43	20241127	182400	15619050	42600	42600	42600	42600	0
44	20241127	182300	15619050	42600	42600	42600	42600	0
45	20241127	182200	15619050	42600	42600	42600	42600	0
46	20241127	182100	15619050	42600	42600	42600	42600	0
47	20241127	182000	15619050	42600	42600	42600	42600	0
48	20241127	181900	15619050	42600	42600	42600	42600	0
49	20241127	181800	15619050	42600	42600	42600	42600	0
50	20241127	181700	15619050	42600	42600	42600	42600	0
51	20241127	181600	15619050	42600	42600	42600	42600	0
52	20241127	181500	15619050	42600	42600	42600	42600	0
53	20241127	181400	15619050	42600	42600	42600	42600	0
54	20241127	181300	15619050	42600	42600	42600	42600	0
55	20241127	181200	15619050	42600	42600	42600	42600	0
56	20241127	181100	15619050	42600	42600	42600	42600	0
57	20241127	181000	15619050	42600	42600	42600	42600	0
58	20241127	180900	15619050	42600	42600	42600	42600	0
59	20241127	180800	15619050	42600	42600	42600	42600	0
60	20241127	180700	15619050	42600	42600	42600	42600	0
61	20241127	180600	15619050	42600	42600	42600	42600	0
62	20241127	180500	15619050	42600	42600	42600	42600	8
63	20241127	180400	15619050	42600	42600	42600	42600	0
64	20241127	180300	15619050	42600	42600	42600	42600	0
65	20241127	180200	15619050	42600	42600	42600	42600	0
66	20241127	180100	15619050	42600	42600	42600	42600	0
67	20241127	180000	15619050	42600	42600	42600	42600	0
68	20241127	175900	15619050	42600	42600	42600	42600	0
69	20241127	175800	15619050	42600	42600	42600	42600	0
70	20241127	175700	15619050	42600	42600	42600	42600	0
71	20241127	175600	15619050	42600	42600	42600	42600	0
72	20241127	175500	15619050	42600	42600	42600	42600	0
73	20241127	175400	15619050	42600	42600	42600	42600	0
74	20241127	175300	15619050	42600	42600	42600	42600	0
75	20241127	175200	15619050	42600	42600	42600	42600	0
76	20241127	175100	15619050	42600	42600	42600	42600	0
77	20241127	175000	15619050	42600	42600	42600	42600	0
78	20241127	174900	15619050	42600	42600	42600	42600	0
79	20241127	174800	15619050	42600	42600	42600	42600	0
80	20241127	174700	15619050	42600	42600	42600	42600	0
81	20241127	174600	15619050	42600	42600	42600	42600	0
82	20241127	174500	15619050	42600	42600	42600	42600	0
83	20241127	174400	15619050	42600	42600	42600	42600	0
84	20241127	174300	15619050	42600	42600	42600	42600	0
85	20241127	174200	15619050	42600	42600	42600	42600	0
86	20241127	174100	15619050	42600	42600	42600	42600	0
87	20241127	174000	15619050	42600	42600	42600	42600	0
88	20241127	173900	15619050	42600	42600	42600	42600	0
89	20241127	173800	15619050	42600	42600	42600	42600	0
90	20241127	173700	15619050	42600	42600	42600	42600	0
91	20241127	173600	15619050	42600	42600	42600	42600	0
92	20241127	173500	15619050	42600	42600	42600	42600	8
93	20241127	173400	15619050	42600	42600	42600	42600	0
94	20241127	173300	15619050	42600	42600	42600	42600	0
95	20241127	173200	15619050	42600	42600	42600	42600	0
96	20241127	173100	15619050	42600	42600	42600	42600	0
97	20241127	173000	15619050	42600	42600	42600	42600	0
98	20241127	172900	15619050	42600	42600	42600	42600	0
99	20241127	172800	15619050	42600	42600	42600	42600	0
100	20241127	172700	15619050	42600	42600	42600	42600	0
101	20241127	172600	15619050	42600	42600	42600	42600	0
102	20241127	172500	15619050	42600	42600	42600	42600	0
103	20241127	172400	15619050	42600	42600	42600	42600	0
104	20241127	172300	15619050	42600	42600	42600	42600	0
105	20241127	172200	15619050	42600	42600	42600	42600	0
106	20241127	172100	15619050	42600	42600	42600	42600	0
107	20241127	172000	15619050	42600	42600	42600	42600	0
108	20241127	171900	15619050	42600	42600	42600	42600	0
109	20241127	171800	15619050	42600	42600	42600	42600	0
110	20241127	171700	15619050	42600	42600	42600	42600	0
111	20241127	171600	15619050	42600	42600	42600	42600	0
112	20241127	171500	15619050	42600	42600	42600	42600	0
113	20241127	171400	15619050	42600	42600	42600	42600	0
114	20241127	171300	15619050	42600	42600	42600	42600	0
115	20241127	171200	15619050	42600	42600	42600	42600	0
116	20241127	171100	15619050	42600	42600	42600	42600	0
117	20241127	171000	15619050	42600	42600	42600	42600	0
118	20241127	170900	15619050	42600	42600	42600	42600	0
119	20241127	170800	15619050	42600	42600	42600	42600	0
120	20241127	170700	15619050	42600	42600	42600	42600	0
121	20241127	170600	15619050	42600	42600	42600	42600	0
122	20241127	170500	15619050	42600	42600	42600	42600	8
123	20241127	170400	15619050	42600	42600	42600	42600	0
124	20241127	170300	15619050	42600	42600	42600	42600	0
125	20241127	170200	15619050	42600	42600	42600	42600	0
126	20241127	170100	15619050	42600	42600	42600	42600	0
127	20241127	170000	15619050	42600	42600	42600	42600	0
128	20241127	165900	15619050	42600	42600	42600	42600	0
129	20241127	165800	15619050	42600	42600	42600	42600	0
130	20241127	165700	15619050	42600	42600	42600	42600	0
131	20241127	165600	15619050	42600	42600	42600	42600	0
132	20241127	165500	15619050	42600	42600	42600	42600	0
133	20241127	165400	15619050	42600	42600	42600	42600	0
134	20241127	165300	15619050	42600	42600	42600	42600	0
135	20241127	165200	15619050	42600	42600	42600	42600	0
136	20241127	165100	15619050	42600	42600	42600	42600	0
137	20241127	165000	15619050	42600	42600	42600	42600	0
138	20241127	164900	15619050	42600	42600	42600	42600	0
139	20241127	164800	15619050	42600	42600	42600	42600	0
140	20241127	164700	15619050	42600	42600	42600	42600	0
141	20241127	164600	15619050	42600	42600	42600	42600	0
142	20241127	164500	15619050	42600	42600	42600	42600	0
143	20241127	164400	15619050	42600	42600	42600	42600	0
144	20241127	164300	15619050	42600	42600	42600	42600	0
145	20241127	164200	15619050	42600	42600	42600	42600	0
146	20241127	164100	15619050	42600	42600	42600	42600	0
147	20241127	164000	15619050	42600	42600	42600	42600	0
148	20241127	163900	15619050	42600	42600	42600	42600	0
149	20241127	163800	15619050	42600	42600	42600	42600	0
150	20241127	163700	15619050	42600	42600	42600	42600	0
151	20241127	163600	15619050	42600	42600	42600	42600	0
152	20241127	163500	15619050	42600	42600	42600	42600	8
153	20241127	163400	15619050	42600	42600	42600	42600	0
154	20241127	163300	15619050	42600	42600	42600	42600	0
155	20241127	163200	15619050	42600	42600	42600	42600	0
156	20241127	163100	15619050	42600	42600	42600	42600	0
157	20241127	163000	15619050	42600	42600	42600	42600	0
158	20241127	162900	15619050	42600	42600	42600	42600	0
159	20241127	162800	15619050	42600	42600	42600	42600	0
160	20241127	162700	15619050	42600	42600	42600	42600	0
161	20241127	162600	15619050	42600	42600	42600	42600	0
162	20241127	162500	15619050	42600	42600	42600	42600	0
163	20241127	162400	15619050	42600	42600	42600	42600	0
164	20241127	162300	15619050	42600	42600	42600	42600	0
165	20241127	162200	15619050	42600	42600	42600	42600	0
166	20241127	162100	15619050	42600	42600	42600	42600	0
167	20241127	162000	15619050	42600	42600	42600	42600	0
168	20241127	161900	15619050	42600	42600	42600	42600	0
169	20241127	161800	15619050	42600	42600	42600	42600	0
170	20241127	161700	15619050	42600	42600	42600	42600	0
171	20241127	161600	15619050	42600	42600	42600	42600	0
172	20241127	161500	15619050	42600	42600	42600	42600	0
173	20241127	161400	15619050	42600	42600	42600	42600	0
174	20241127	161300	15619050	42600	42600	42600	42600	0
175	20241127	161200	15619050	42600	42600	42600	42600	0
176	20241127	161100	15619050	42600	42600	42600	42600	0
177	20241127	161000	15619050	42600	42600	42600	42600	0
178	20241127	160900	15619050	42600	42600	42600	42600	0
179	20241127	160800	15619050	42600	42600	42600	42600	0
180	20241127	160700	15619050	42600	42600	42600	42600	0
181	20241127	160600	15619050	42600	42600	42600	42600	0
182	20241127	160500	15619050	42600	42600	42600	42600	8
183	20241127	160400	15619050	42600	42600	42600	42600	0
184	20241127	160300	15619050	42600	42600	42600	42600	0
185	20241127	160200	15619050	42600	42600	42600	42600	0
186	20241127	160100	15619050	42600	42600	42600	42600	0
187	20241127	160000	15619050	42600	42600	42600	42600	0
188	20241127	155900	15619050	42600	42600	42600	42600	0
189	20241127	155800	15619050	42600	42600	42600	42600	0
190	20241127	155700	15619050	42600	42600	42600	42600	0
191	20241127	155600	15619050	42600	42600	42600	42600	0
192	20241127	155500	15619050	42600	42600	42600	42600	0
193	20241127	155400	15619050	42600	42600	42600	42600	0
194	20241127	155300	15619050	42600	42600	42600	42600	0
195	20241127	155200	15619050	42600	42600	42600	42600	0
196	20241127	155100	15619050	42600	42600	42600	42600	0
197	20241127	155000	15619050	42600	42600	42600	42600	0
198	20241127	154900	15619050	42600	42600	42600	42600	0
199	20241127	154800	15619050	42600	42600	42600	42600	0
200	20241127	154700	15619050	42600	42600	42600	42600	0
201	20241127	154600	15619050	42600	42600	42600	42600	0
202	20241127	154500	15619050	42600	42600	42600	42600	0
203	20241127	154400	15619050	42600	42600	42600	42600	0
204	20241127	154300	15619050	42600	42600	42600	42600	0
205	20241127	154200	15619050	42600	42600	42600	42600	0
206	20241127	154100	15619050	42600	42600	42600	42600	0
207	20241127	154000	15619050	42600	42600	42600	42600	0
208	20241127	153900	15619050	42600	42600	42600	42600	0
209	20241127	153800	15619050	42600	42600	42600	42600	0
210	20241127	153700	15619050	42600	42600	42600	42600	0
211	20241127	153600	15619050	42600	42600	42600	42600	0
212	20241127	153500	15619050	42600	42600	42600	42600	8
213	20241127	153400	15619050	42600	42600	42600	42600	0
214	20241127	153300	15619050	42600	42600	42600	42600	0
215	20241127	153200	15619050	42600	42600	42600	42600	0
216	20241127	153100	15619050	42600	42600	42600	42600	0
217	20241127	153000	15619050	42600	42600	42600	42600	8
218	20241127	152900	15278250	42500	42500	42500	42500	0
219	20241127	152800	15278250	42500	42500	42500	42500	0
220	20241127	152700	15278250	42500	42500	42500	42500	0
221	20241127	152600	15278250	42500	42500	42500	42500	0
222	20241127	152500	15278250	42500	42500	42500	42500	0
223	20241127	152400	15278250	42500	42500	42500	42500	0
224	20241127	152300	15278250	42500	42500	42500	42500	0
225	20241127	152200	15278250	42500	42500	42500	42500	0
226	20241127	152100	15278250	42500	42500	42500	42500	0
227	20241127	152000	15278250	42500	42500	42500	42500	0
228	20241127	151900	15278250	42500	42350	42500	42350	10
229	20241127	151800	14854450	42300	42300	42300	42300	0
230	20241127	151700	14854450	42300	42300	42300	42300	0
231	20241127	151600	14854450	42300	42300	42300	42300	0
232	20241127	151500	14854450	42300	42300	42300	42300	0
233	20241127	151400	14854450	42300	42300	42300	42300	0
234	20241127	151300	14854450	42300	42300	42300	42300	0
235	20241127	151200	14854450	42300	42300	42300	42300	0
236	20241127	151100	14854450	42300	42300	42300	42300	0
237	20241127	151000	14854450	42300	42300	42300	42300	0
238	20241127	150900	14854450	42300	42300	42300	42300	0
239	20241127	150800	14854450	42300	42300	42300	42300	0
240	20241127	150700	14854450	42300	42300	42300	42300	0
241	20241127	150600	14854450	42300	42300	42300	42300	0
242	20241127	150500	14854450	42300	42300	42300	42300	0
243	20241127	150400	14854450	42300	42300	42300	42300	0
244	20241127	150300	14854450	42300	42300	42300	42300	0
245	20241127	150200	14854450	42300	42300	42300	42300	45
246	20241127	150100	12950950	42300	42300	42300	42300	2
247	20241127	150000	12866350	42300	42300	42300	42300	0
248	20241127	145900	12866350	42300	42300	42300	42300	0
249	20241127	145800	12866350	42300	42300	42300	42300	0
250	20241127	145700	12866350	42300	42300	42300	42300	0
251	20241127	145600	12866350	42300	42300	42300	42300	0
252	20241127	145500	12866350	42300	42300	42300	42300	0
253	20241127	145400	12866350	42300	42300	42300	42300	0
254	20241127	145300	12866350	42300	42300	42300	42300	0
255	20241127	145200	12866350	42300	42300	42300	42300	0
256	20241127	145100	12866350	42300	42300	42300	42300	0
257	20241127	145000	12866350	42300	42300	42300	42300	0
258	20241127	144900	12866350	42300	42300	42300	42300	0
259	20241127	144800	12866350	42300	42300	42300	42300	0
260	20241127	144700	12866350	42300	42300	42300	42300	0
261	20241127	144600	12866350	42300	42300	42300	42300	0
262	20241127	144500	12866350	42300	42300	42300	42300	0
263	20241127	144400	12866350	42300	42300	42300	42300	0
264	20241127	144300	12866350	42300	42300	42300	42300	0
265	20241127	144200	12866350	42300	42300	42300	42300	0
266	20241127	144100	12866350	42300	42300	42300	42300	0
267	20241127	144000	12866350	42300	42300	42300	42300	0
268	20241127	143900	12866350	42300	42300	42300	42300	0
269	20241127	143800	12866350	42300	42300	42300	42300	0
270	20241127	143700	12866350	42300	42300	42300	42300	0
271	20241127	143600	12866350	42300	42300	42300	42300	0
272	20241127	143500	12866350	42300	42300	42300	42300	0
273	20241127	143400	12866350	42300	42300	42300	42300	0
274	20241127	143300	12866350	42300	42300	42300	42300	0
275	20241127	143200	12866350	42300	42300	42300	42300	0
276	20241127	143100	12866350	42300	42300	42300	42300	0
277	20241127	143000	12866350	42300	42300	42300	42300	0
278	20241127	142900	12866350	42300	42300	42300	42300	0
279	20241127	142800	12866350	42300	42300	42300	42300	0
280	20241127	142700	12866350	42300	42300	42300	42300	0
281	20241127	142600	12866350	42300	42300	42300	42300	0
282	20241127	142500	12866350	42300	42300	42300	42300	0
283	20241127	142400	12866350	42300	42300	42300	42300	0
284	20241127	142300	12866350	42300	42300	42300	42300	0
285	20241127	142200	12866350	42300	42300	42300	42300	0
286	20241127	142100	12866350	42300	42300	42300	42300	0
287	20241127	142000	12866350	42300	42300	42300	42300	0
288	20241127	141900	12866350	42300	42300	42300	42300	0
289	20241127	141800	12866350	42300	42300	42300	42300	1
290	20241127	141700	12824050	42200	42200	42200	42200	0
291	20241127	141600	12824050	42200	42200	42200	42200	0
292	20241127	141500	12824050	42200	42200	42200	42200	0
293	20241127	141400	12824050	42200	42200	42200	42200	0
294	20241127	141300	12824050	42200	42200	42200	42200	0
295	20241127	141200	12824050	42200	42200	42200	42200	0
296	20241127	141100	12824050	42200	42200	42200	42200	0
297	20241127	141000	12824050	42200	42200	42200	42200	0
298	20241127	140900	12824050	42200	42200	42200	42200	0
299	20241127	140800	12824050	42200	42200	42200	42200	0
300	20241127	140700	12824050	42200	42200	42200	42200	0
301	20241127	140600	12824050	42200	42200	42200	42200	1
302	20241127	140500	12781850	42300	42300	42300	42300	0
303	20241127	140400	12781850	42300	42300	42300	42300	0
304	20241127	140300	12781850	42300	42300	42300	42300	0
305	20241127	140200	12781850	42300	42300	42300	42300	0
306	20241127	140100	12781850	42300	42300	42300	42300	1
307	20241127	140000	12739550	42300	42300	42300	42300	0
308	20241127	135900	12739550	42300	42300	42300	42300	0
309	20241127	135800	12739550	42300	42300	42300	42300	0
310	20241127	135700	12739550	42300	42300	42300	42300	0
311	20241127	135600	12739550	42300	42300	42300	42300	0
312	20241127	135500	12739550	42300	42300	42300	42300	0
313	20241127	135400	12739550	42300	42300	42300	42300	1
314	20241127	135300	12697250	42300	42300	42300	42300	0
315	20241127	135200	12697250	42300	42300	42300	42300	0
316	20241127	135100	12697250	42300	42300	42300	42300	0
317	20241127	135000	12697250	42300	42300	42300	42300	0
318	20241127	134900	12697250	42300	42300	42300	42300	0
319	20241127	134800	12697250	42300	42300	42300	42300	1
320	20241127	134700	12654950	42300	42300	42300	42300	0
321	20241127	134600	12654950	42300	42300	42300	42300	0
322	20241127	134500	12654950	42300	42300	42300	42300	0
323	20241127	134400	12654950	42300	42300	42300	42300	0
324	20241127	134300	12654950	42300	42300	42300	42300	0
325	20241127	134200	12654950	42300	42300	42300	42300	0
326	20241127	134100	12654950	42300	42300	42300	42300	1
327	20241127	134000	12612650	42300	42300	42300	42300	0
328	20241127	133900	12612650	42300	42300	42300	42300	0
329	20241127	133800	12612650	42300	42300	42300	42300	0
330	20241127	133700	12612650	42300	42300	42300	42300	0
331	20241127	133600	12612650	42300	42300	42300	42300	0
332	20241127	133500	12612650	42300	42300	42300	42300	0
333	20241127	133400	12612650	42300	42300	42300	42300	0
334	20241127	133300	12612650	42300	42300	42300	42300	0
335	20241127	133200	12612650	42300	42300	42300	42300	1
336	20241127	133100	12570350	42300	42300	42300	42300	0
337	20241127	133000	12570350	42300	42300	42300	42300	0
338	20241127	132900	12570350	42300	42300	42300	42300	0
339	20241127	132800	12570350	42300	42300	42300	42300	0
340	20241127	132700	12570350	42300	42300	42300	42300	0
341	20241127	132600	12570350	42300	42300	42300	42300	0
342	20241127	132500	12570350	42300	42300	42300	42300	1
343	20241127	132400	12528050	42250	42250	42250	42250	0
344	20241127	132300	12528050	42250	42250	42250	42250	1
345	20241127	132200	12485800	42050	42050	42050	42050	0
346	20241127	132100	12485800	42050	42050	42050	42050	0
347	20241127	132000	12485800	42050	42050	42050	42050	0
348	20241127	131900	12485800	42050	42050	42050	42050	0
349	20241127	131800	12485800	42050	42050	42050	42050	0
350	20241127	131700	12485800	42050	42050	42050	42050	0
351	20241127	131600	12485800	42050	42050	42050	42050	0
352	20241127	131500	12485800	42050	42050	42050	42050	0
353	20241127	131400	12485800	42050	42050	42050	42050	0
354	20241127	131300	12485800	42050	42050	42050	42050	0
355	20241127	131200	12485800	42050	42050	42050	42050	0
356	20241127	131100	12485800	42050	42050	42050	42050	12
357	20241127	131000	11981200	42250	42250	42250	42250	1
358	20241127	130900	11938950	42300	42300	42300	42300	1
359	20241127	130800	11896650	42350	42350	42350	42350	0
360	20241127	130700	11896650	42350	42350	42350	42350	0
361	20241127	130600	11896650	42350	42350	42350	42350	0
362	20241127	130500	11896650	42350	42350	42350	42350	0
363	20241127	130400	11896650	42350	42350	42350	42350	0
364	20241127	130300	11896650	42350	42350	42350	42350	0
365	20241127	130200	11896650	42350	42350	42350	42350	0
366	20241127	130100	11896650	42350	42350	42350	42350	0
367	20241127	130000	11896650	42350	42350	42350	42350	0
368	20241127	125900	11896650	42350	42350	42350	42350	0
369	20241127	125800	11896650	42350	42350	42350	42350	0
370	20241127	125700	11896650	42350	42350	42350	42350	0
371	20241127	125600	11896650	42350	42350	42350	42350	0
372	20241127	125500	11896650	42350	42350	42350	42350	0
373	20241127	125400	11896650	42350	42350	42350	42350	0
374	20241127	125300	11896650	42350	42350	42350	42350	0
375	20241127	125200	11896650	42350	42350	42350	42350	0
376	20241127	125100	11896650	42350	42350	42350	42350	0
377	20241127	125000	11896650	42350	42350	42350	42350	0
378	20241127	124900	11896650	42350	42350	42350	42350	0
379	20241127	124800	11896650	42350	42350	42350	42350	0
380	20241127	124700	11896650	42350	42350	42350	42350	0
381	20241127	124600	11896650	42350	42350	42350	42350	0
382	20241127	124500	11896650	42350	42350	42350	42350	0
383	20241127	124400	11896650	42350	42350	42350	42350	0
384	20241127	124300	11896650	42350	42350	42350	42350	0
385	20241127	124200	11896650	42350	42350	42350	42350	0
386	20241127	124100	11896650	42350	42350	42350	42350	0
387	20241127	124000	11896650	42350	42350	42350	42350	0
388	20241127	123900	11896650	42350	42350	42350	42350	0
389	20241127	123800	11896650	42350	42350	42350	42350	0
390	20241127	123700	11896650	42350	42350	42350	42350	0
391	20241127	123600	11896650	42350	42350	42350	42350	0
392	20241127	123500	11896650	42350	42350	42350	42350	0
393	20241127	123400	11896650	42350	42350	42350	42350	0
394	20241127	123300	11896650	42350	42350	42350	42350	0
395	20241127	123200	11896650	42350	42350	42350	42350	0
396	20241127	123100	11896650	42350	42350	42350	42350	0
397	20241127	123000	11896650	42350	42350	42350	42350	0
398	20241127	122900	11896650	42350	42350	42350	42350	0
399	20241127	122800	11896650	42350	42350	42350	42350	0
400	20241127	122700	11896650	42350	42350	42350	42350	1
401	20241127	122600	11854300	42300	42300	42300	42300	1
402	20241127	122500	11812000	42100	42100	42100	42100	0
403	20241127	122400	11812000	42100	42100	42100	42100	0
404	20241127	122300	11812000	42100	42100	42100	42100	0
405	20241127	122200	11812000	42100	42100	42100	42100	0
406	20241127	122100	11812000	42100	42100	42100	42100	0
407	20241127	122000	11812000	42100	42100	42100	42100	3
408	20241127	121900	11685700	42050	42050	42050	42050	0
409	20241127	121800	11685700	42050	42050	42050	42050	0
410	20241127	121700	11685700	42050	42050	42050	42050	0
411	20241127	121600	11685700	42050	42250	42250	42050	50
412	20241127	121500	9581050	42200	42200	42200	42200	0
413	20241127	121400	9581050	42200	42200	42200	42200	0
414	20241127	121300	9581050	42200	42200	42200	42200	0
415	20241127	121200	9581050	42200	42200	42200	42200	0
416	20241127	121100	9581050	42200	42200	42200	42200	11
417	20241127	121000	9116850	42500	42500	42500	42500	0
418	20241127	120900	9116850	42500	42500	42500	42500	0
419	20241127	120800	9116850	42500	42500	42500	42500	0
420	20241127	120700	9116850	42500	42500	42500	42500	0
421	20241127	120600	9116850	42500	42500	42500	42500	0
422	20241127	120500	9116850	42500	42500	42500	42500	0
423	20241127	120400	9116850	42500	42500	42500	42500	0
424	20241127	120300	9116850	42500	42500	42500	42500	0
425	20241127	120200	9116850	42500	42500	42500	42500	0
426	20241127	120100	9116850	42500	42500	42500	42500	0
427	20241127	120000	9116850	42500	42500	42500	42500	0
428	20241127	115900	9116850	42500	42500	42500	42500	0
429	20241127	115800	9116850	42500	42500	42500	42500	0
430	20241127	115700	9116850	42500	42500	42500	42500	0
431	20241127	115600	9116850	42500	42500	42500	42500	0
432	20241127	115500	9116850	42500	42500	42500	42500	1
433	20241127	115400	9074350	42450	42450	42450	42450	1
434	20241127	115300	9031900	42600	42600	42600	42600	0
435	20241127	115200	9031900	42600	42600	42600	42600	0
436	20241127	115100	9031900	42600	42600	42600	42600	0
437	20241127	115000	9031900	42600	42600	42600	42600	0
438	20241127	114900	9031900	42600	42600	42600	42600	0
439	20241127	114800	9031900	42600	42600	42600	42600	0
440	20241127	114700	9031900	42600	42600	42600	42600	0
441	20241127	114600	9031900	42600	42600	42600	42600	0
442	20241127	114500	9031900	42600	42600	42600	42600	2
443	20241127	114400	8946700	42600	42600	42600	42600	2
444	20241127	114300	8861500	42600	42600	42600	42600	1
445	20241127	114200	8818900	42600	42600	42600	42600	1
446	20241127	114100	8776300	42600	42600	42600	42600	1
447	20241127	114000	8733700	42600	42600	42600	42600	1
448	20241127	113900	8691100	42600	42600	42600	42600	0
449	20241127	113800	8691100	42600	42600	42600	42600	1
450	20241127	113700	8648500	42600	42600	42600	42600	3
451	20241127	113600	8520700	42600	42600	42600	42600	1
452	20241127	113500	8478100	42600	42600	42600	42600	1
453	20241127	113400	8435500	42600	42600	42600	42600	2
454	20241127	113300	8350300	42550	42550	42550	42550	0
455	20241127	113200	8350300	42550	42550	42550	42550	1
456	20241127	113100	8307750	42550	42550	42550	42550	1
457	20241127	113000	8265200	42550	42550	42550	42550	1
458	20241127	112900	8222650	42550	42550	42550	42550	1
459	20241127	112800	8180100	42550	42550	42550	42550	1
460	20241127	112700	8137550	42550	42550	42550	42550	0
461	20241127	112600	8137550	42550	42550	42550	42550	1
462	20241127	112500	8095000	42550	42550	42550	42550	1
463	20241127	112400	8052450	42550	42550	42550	42550	1
464	20241127	112300	8009900	42550	42550	42550	42550	1
465	20241127	112200	7967350	42550	42550	42550	42550	2
466	20241127	112100	7882250	42550	42550	42550	42550	1
467	20241127	112000	7839700	42550	42550	42550	42550	0
468	20241127	111900	7839700	42550	42550	42550	42550	1
469	20241127	111800	7797150	42550	42550	42550	42550	1
470	20241127	111700	7754600	42600	42600	42600	42600	1
471	20241127	111600	7712000	42600	42600	42600	42600	1
472	20241127	111500	7669400	42550	42550	42550	42550	2
473	20241127	111400	7584300	42550	42550	42550	42550	0
474	20241127	111300	7584300	42550	42550	42550	42550	1
475	20241127	111200	7541750	42550	42550	42550	42550	1
476	20241127	111100	7499200	42500	42200	42500	42200	11
477	20241127	111000	7034700	42500	42500	42500	42500	2
478	20241127	110900	6949700	42550	42550	42550	42550	1
479	20241127	110800	6907150	42550	42550	42550	42550	0
480	20241127	110700	6907150	42550	42550	42550	42550	1
481	20241127	110600	6864600	42550	42550	42550	42550	1
482	20241127	110500	6822050	42650	42650	42650	42650	1
483	20241127	110400	6779400	42650	42650	42650	42650	1
484	20241127	110300	6736750	42650	42650	42650	42650	1
485	20241127	110200	6694100	42600	42600	42600	42600	1
486	20241127	110100	6651500	42550	42550	42550	42550	1
487	20241127	110000	6608950	42550	42550	42550	42550	1
488	20241127	105900	6566400	42550	42500	42550	42500	4
489	20241127	105800	6396350	42500	42500	42500	42500	2
490	20241127	105700	6311350	42500	42500	42500	42500	1
491	20241127	105600	6268850	42500	42500	42500	42500	1
492	20241127	105500	6226350	42500	42500	42500	42500	0
493	20241127	105400	6226350	42500	42500	42500	42500	1
494	20241127	105300	6183850	42500	42500	42500	42500	1
495	20241127	105200	6141350	42500	42500	42500	42500	1
496	20241127	105100	6098850	42550	42550	42550	42550	1
497	20241127	105000	6056300	42550	42550	42550	42550	1
498	20241127	104900	6013750	42550	42550	42550	42550	1
499	20241127	104800	5971200	42550	42550	42550	42550	0
500	20241127	104700	5971200	42550	42550	42550	42550	1
501	20241127	104600	5928650	42550	42550	42550	42550	2
502	20241127	104500	5843550	42550	42550	42550	42550	1
503	20241127	104400	5801000	42000	42350	42350	42000	5
504	20241127	104300	5589600	42350	42350	42350	42350	1
505	20241127	104200	5547250	42350	42350	42350	42350	0
506	20241127	104100	5547250	42350	42300	42350	42300	4
507	20241127	104000	5378000	42300	42300	42300	42300	1
508	20241127	103900	5335700	42300	42300	42300	42300	1
509	20241127	103800	5293400	42300	42300	42300	42300	1
510	20241127	103700	5251100	42300	42300	42300	42300	1
511	20241127	103600	5208800	42300	42300	42300	42300	1
512	20241127	103500	5166500	42300	42300	42300	42300	0
513	20241127	103400	5166500	42300	42300	42300	42300	2
514	20241127	103300	5081900	42350	42350	42350	42350	1
515	20241127	103200	5039550	42350	42350	42350	42350	1
516	20241127	103100	4997200	42350	42350	42350	42350	1
517	20241127	103000	4954850	42400	42400	42400	42400	1
518	20241127	102900	4912450	42400	42400	42400	42400	0
519	20241127	102800	4912450	42400	42400	42400	42400	1
520	20241127	102700	4870050	42400	42400	42400	42400	1
521	20241127	102600	4827650	42400	42400	42400	42400	1
522	20241127	102500	4785250	42400	42400	42400	42400	1
523	20241127	102400	4742850	42400	42400	42400	42400	1
524	20241127	102300	4700450	42400	42400	42400	42400	0
525	20241127	102200	4700450	42400	42050	42400	42050	11
526	20241127	102100	4237200	42150	42100	42150	42100	4
527	20241127	102000	4068750	42450	42450	42450	42450	1
528	20241127	101900	4026300	42450	42450	42450	42450	1
529	20241127	101800	3983850	42450	42450	42450	42450	1
530	20241127	101700	3941400	42450	42450	42450	42450	1
531	20241127	101600	3898950	42450	42450	42450	42450	0
532	20241127	101500	3898950	42450	42450	42450	42450	1
533	20241127	101400	3856500	42450	42450	42450	42450	1
534	20241127	101300	3814050	42450	42300	42450	42200	8
535	20241127	101200	3476000	42500	42500	42500	42500	1
536	20241127	101100	3433500	42500	42500	42500	42500	2
537	20241127	101000	3348500	42500	42500	42500	42500	1
538	20241127	100900	3306000	42550	42550	42550	42550	1
539	20241127	100800	3263450	42550	42550	42550	42550	1
540	20241127	100700	3220900	42550	42550	42550	42550	1
541	20241127	100600	3178350	42550	42550	42550	42550	1
542	20241127	100500	3135800	42550	42550	42550	42550	1
543	20241127	100400	3093250	42550	42550	42550	42550	1
544	20241127	100300	3050700	42550	42550	42550	42550	0
545	20241127	100200	3050700	42550	42550	42550	42550	1
546	20241127	100100	3008150	42550	42550	42550	42550	1
547	20241127	100000	2965600	42550	42550	42550	42550	1
548	20241127	095900	2923050	42550	42550	42550	42550	2
549	20241127	095800	2837950	42500	42500	42500	42500	11
550	20241127	095700	2370450	42450	42450	42450	42450	1
551	20241127	095600	2328000	42450	42400	42450	42400	3
552	20241127	095500	2200750	42400	42400	42400	42400	1
553	20241127	095400	2158350	42400	42400	42400	42400	1
554	20241127	095300	2115950	42350	42350	42350	42350	1
555	20241127	095200	2073600	42400	42400	42400	42400	1
556	20241127	095100	2031200	42450	42450	42450	42450	1
557	20241127	095000	1988750	42550	42550	42550	42550	0
558	20241127	094900	1988750	42550	42450	42550	42200	13
559	20241127	094800	1439200	42500	42500	42500	42500	1
560	20241127	094700	1396700	42550	42550	42550	42550	0
561	20241127	094600	1396700	42550	42550	42550	42550	0
562	20241127	094500	1396700	42550	42550	42550	42550	0
563	20241127	094400	1396700	42550	42550	42550	42550	0
564	20241127	094300	1396700	42550	42550	42550	42550	0
565	20241127	094200	1396700	42550	42550	42550	42550	0
566	20241127	094100	1396700	42550	42550	42550	42550	0
567	20241127	094000	1396700	42550	42550	42550	42550	0
568	20241127	093900	1396700	42550	42500	42550	42500	2
569	20241127	093800	1311650	42600	42600	42600	42600	0
570	20241127	093700	1311650	42600	42600	42600	42600	1
571	20241127	093600	1269050	42450	42450	42450	42450	1
572	20241127	093500	1226600	42500	42500	42500	42500	0
573	20241127	093400	1226600	42500	42500	42500	42400	7
574	20241127	093300	929600	42600	42600	42600	42600	0
575	20241127	093200	929600	42600	42550	42600	42550	2
576	20241127	093100	844450	42350	42350	42350	42350	0
577	20241127	093000	844450	42350	42350	42350	42350	0
578	20241127	092900	844450	42350	42350	42350	42350	0
579	20241127	092800	844450	42350	42350	42350	42350	1
580	20241127	092700	802100	42250	42250	42250	42250	0
581	20241127	092600	802100	42250	42250	42250	42250	0
582	20241127	092500	802100	42250	42250	42250	42250	0
583	20241127	092400	802100	42250	42250	42250	42250	0
584	20241127	092300	802100	42250	42250	42250	42250	0
585	20241127	092200	802100	42250	42250	42250	42250	1
586	20241127	092100	759850	42150	42150	42150	42150	13
587	20241127	092000	211900	42450	42450	42450	42450	0
588	20241127	091900	211900	42450	42450	42450	42450	0
589	20241127	091800	211900	42450	42450	42450	42450	0
590	20241127	091700	211900	42450	42450	42450	42450	0
591	20241127	091600	211900	42450	42450	42450	42450	0
592	20241127	091500	211900	42450	42450	42450	42450	0
593	20241127	091400	211900	42450	42450	42450	42450	0
594	20241127	091300	211900	42450	42450	42450	42450	0
595	20241127	091200	211900	42450	42450	42450	42450	0
596	20241127	091100	211900	42450	42450	42450	42450	0
597	20241127	091000	211900	42450	42450	42450	42450	0
598	20241127	090900	211900	42450	42450	42450	42450	0
599	20241127	090800	211900	42450	42450	42450	42450	0
600	20241127	090700	211900	42450	42450	42450	42450	2
601	20241127	090600	127000	42450	42450	42450	42450	1
602	20241127	090500	84550	42400	42400	42400	42400	0
603	20241127	090400	84550	42400	42400	42400	42400	1
604	20241127	090300	42150	42150	42150	42150	42150	0
605	20241127	090200	42150	42150	42150	42150	42150	0
606	20241127	090100	42150	42150	42150	42150	42150	0
607	20241127	090000	42150	42150	42150	42150	42150	1