KissMeData/023450/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	190600	18485750	30850	30850	30850	30850	4
3	20241120	190500	18485750	30850	30850	30850	30850	0
4	20241120	190400	18485750	30850	30850	30850	30850	0
5	20241120	190300	18485750	30850	30850	30850	30850	0
6	20241120	190200	18485750	30850	30850	30850	30850	0
7	20241120	190100	18485750	30850	30850	30850	30850	0
8	20241120	190000	18485750	30850	30850	30850	30850	0
9	20241120	185900	18485750	30850	30850	30850	30850	0
10	20241120	185800	18485750	30850	30850	30850	30850	0
11	20241120	185700	18485750	30850	30850	30850	30850	0
12	20241120	185600	18485750	30850	30850	30850	30850	0
13	20241120	185500	18485750	30850	30850	30850	30850	0
14	20241120	185400	18485750	30850	30850	30850	30850	0
15	20241120	185300	18485750	30850	30850	30850	30850	0
16	20241120	185200	18485750	30850	30850	30850	30850	0
17	20241120	185100	18485750	30850	30850	30850	30850	0
18	20241120	185000	18485750	30850	30850	30850	30850	0
19	20241120	184900	18485750	30850	30850	30850	30850	0
20	20241120	184800	18485750	30850	30850	30850	30850	0
21	20241120	184700	18485750	30850	30850	30850	30850	0
22	20241120	184600	18485750	30850	30850	30850	30850	0
23	20241120	184500	18485750	30850	30850	30850	30850	0
24	20241120	184400	18485750	30850	30850	30850	30850	0
25	20241120	184300	18485750	30850	30850	30850	30850	0
26	20241120	184200	18485750	30850	30850	30850	30850	0
27	20241120	184100	18485750	30850	30850	30850	30850	0
28	20241120	184000	18485750	30850	30850	30850	30850	0
29	20241120	183900	18485750	30850	30850	30850	30850	0
30	20241120	183800	18485750	30850	30850	30850	30850	0
31	20241120	183700	18485750	30850	30850	30850	30850	0
32	20241120	183600	18485750	30850	30850	30850	30850	4
33	20241120	183500	18485750	30850	30850	30850	30850	0
34	20241120	183400	18485750	30850	30850	30850	30850	0
35	20241120	183300	18485750	30850	30850	30850	30850	0
36	20241120	183200	18485750	30850	30850	30850	30850	0
37	20241120	183100	18485750	30850	30850	30850	30850	0
38	20241120	183000	18485750	30850	30850	30850	30850	0
39	20241120	182900	18485750	30850	30850	30850	30850	0
40	20241120	182800	18485750	30850	30850	30850	30850	0
41	20241120	182700	18485750	30850	30850	30850	30850	0
42	20241120	182600	18485750	30850	30850	30850	30850	0
43	20241120	182500	18485750	30850	30850	30850	30850	0
44	20241120	182400	18485750	30850	30850	30850	30850	0
45	20241120	182300	18485750	30850	30850	30850	30850	0
46	20241120	182200	18485750	30850	30850	30850	30850	0
47	20241120	182100	18485750	30850	30850	30850	30850	0
48	20241120	182000	18485750	30850	30850	30850	30850	0
49	20241120	181900	18485750	30850	30850	30850	30850	0
50	20241120	181800	18485750	30850	30850	30850	30850	0
51	20241120	181700	18485750	30850	30850	30850	30850	0
52	20241120	181600	18485750	30850	30850	30850	30850	0
53	20241120	181500	18485750	30850	30850	30850	30850	0
54	20241120	181400	18485750	30850	30850	30850	30850	0
55	20241120	181300	18485750	30850	30850	30850	30850	0
56	20241120	181200	18485750	30850	30850	30850	30850	0
57	20241120	181100	18485750	30850	30850	30850	30850	0
58	20241120	181000	18485750	30850	30850	30850	30850	0
59	20241120	180900	18485750	30850	30850	30850	30850	0
60	20241120	180800	18485750	30850	30850	30850	30850	0
61	20241120	180700	18485750	30850	30850	30850	30850	0
62	20241120	180600	18485750	30850	30850	30850	30850	4
63	20241120	180500	18485750	30850	30850	30850	30850	0
64	20241120	180400	18485750	30850	30850	30850	30850	0
65	20241120	180300	18485750	30850	30850	30850	30850	0
66	20241120	180200	18485750	30850	30850	30850	30850	0
67	20241120	180100	18485750	30850	30850	30850	30850	0
68	20241120	180000	18485750	30850	30850	30850	30850	0
69	20241120	175900	18485750	30850	30850	30850	30850	0
70	20241120	175800	18485750	30850	30850	30850	30850	0
71	20241120	175700	18485750	30850	30850	30850	30850	0
72	20241120	175600	18485750	30850	30850	30850	30850	0
73	20241120	175500	18485750	30850	30850	30850	30850	0
74	20241120	175400	18485750	30850	30850	30850	30850	0
75	20241120	175300	18485750	30850	30850	30850	30850	0
76	20241120	175200	18485750	30850	30850	30850	30850	0
77	20241120	175100	18485750	30850	30850	30850	30850	0
78	20241120	175000	18485750	30850	30850	30850	30850	0
79	20241120	174900	18485750	30850	30850	30850	30850	0
80	20241120	174800	18485750	30850	30850	30850	30850	0
81	20241120	174700	18485750	30850	30850	30850	30850	0
82	20241120	174600	18485750	30850	30850	30850	30850	0
83	20241120	174500	18485750	30850	30850	30850	30850	0
84	20241120	174400	18485750	30850	30850	30850	30850	0
85	20241120	174300	18485750	30850	30850	30850	30850	0
86	20241120	174200	18485750	30850	30850	30850	30850	0
87	20241120	174100	18485750	30850	30850	30850	30850	0
88	20241120	174000	18485750	30850	30850	30850	30850	0
89	20241120	173900	18485750	30850	30850	30850	30850	0
90	20241120	173800	18485750	30850	30850	30850	30850	0
91	20241120	173700	18485750	30850	30850	30850	30850	0
92	20241120	173600	18485750	30850	30850	30850	30850	4
93	20241120	173500	18485750	30850	30850	30850	30850	0
94	20241120	173400	18485750	30850	30850	30850	30850	0
95	20241120	173300	18485750	30850	30850	30850	30850	0
96	20241120	173200	18485750	30850	30850	30850	30850	0
97	20241120	173100	18485750	30850	30850	30850	30850	0
98	20241120	173000	18485750	30850	30850	30850	30850	0
99	20241120	172900	18485750	30850	30850	30850	30850	0
100	20241120	172800	18485750	30850	30850	30850	30850	0
101	20241120	172700	18485750	30850	30850	30850	30850	0
102	20241120	172600	18485750	30850	30850	30850	30850	0
103	20241120	172500	18485750	30850	30850	30850	30850	0
104	20241120	172400	18485750	30850	30850	30850	30850	0
105	20241120	172300	18485750	30850	30850	30850	30850	0
106	20241120	172200	18485750	30850	30850	30850	30850	0
107	20241120	172100	18485750	30850	30850	30850	30850	0
108	20241120	172000	18485750	30850	30850	30850	30850	0
109	20241120	171900	18485750	30850	30850	30850	30850	0
110	20241120	171800	18485750	30850	30850	30850	30850	0
111	20241120	171700	18485750	30850	30850	30850	30850	0
112	20241120	171600	18485750	30850	30850	30850	30850	0
113	20241120	171500	18485750	30850	30850	30850	30850	0
114	20241120	171400	18485750	30850	30850	30850	30850	0
115	20241120	171300	18485750	30850	30850	30850	30850	0
116	20241120	171200	18485750	30850	30850	30850	30850	0
117	20241120	171100	18485750	30850	30850	30850	30850	0
118	20241120	171000	18485750	30850	30850	30850	30850	0
119	20241120	170900	18485750	30850	30850	30850	30850	0
120	20241120	170800	18485750	30850	30850	30850	30850	0
121	20241120	170700	18485750	30850	30850	30850	30850	0
122	20241120	170600	18485750	30850	30850	30850	30850	4
123	20241120	170500	18485750	30850	30850	30850	30850	0
124	20241120	170400	18485750	30850	30850	30850	30850	0
125	20241120	170300	18485750	30850	30850	30850	30850	0
126	20241120	170200	18485750	30850	30850	30850	30850	0
127	20241120	170100	18485750	30850	30850	30850	30850	0
128	20241120	170000	18485750	30850	30850	30850	30850	0
129	20241120	165900	18485750	30850	30850	30850	30850	0
130	20241120	165800	18485750	30850	30850	30850	30850	0
131	20241120	165700	18485750	30850	30850	30850	30850	0
132	20241120	165600	18485750	30850	30850	30850	30850	0
133	20241120	165500	18485750	30850	30850	30850	30850	0
134	20241120	165400	18485750	30850	30850	30850	30850	0
135	20241120	165300	18485750	30850	30850	30850	30850	0
136	20241120	165200	18485750	30850	30850	30850	30850	0
137	20241120	165100	18485750	30850	30850	30850	30850	0
138	20241120	165000	18485750	30850	30850	30850	30850	0
139	20241120	164900	18485750	30850	30850	30850	30850	0
140	20241120	164800	18485750	30850	30850	30850	30850	0
141	20241120	164700	18485750	30850	30850	30850	30850	0
142	20241120	164600	18485750	30850	30850	30850	30850	0
143	20241120	164500	18485750	30850	30850	30850	30850	0
144	20241120	164400	18485750	30850	30850	30850	30850	0
145	20241120	164300	18485750	30850	30850	30850	30850	0
146	20241120	164200	18485750	30850	30850	30850	30850	0
147	20241120	164100	18485750	30850	30850	30850	30850	0
148	20241120	164000	18485750	30850	30850	30850	30850	0
149	20241120	163900	18485750	30850	30850	30850	30850	0
150	20241120	163800	18485750	30850	30850	30850	30850	0
151	20241120	163700	18485750	30850	30850	30850	30850	0
152	20241120	163600	18485750	30850	30850	30850	30850	4
153	20241120	163500	18485750	30850	30850	30850	30850	0
154	20241120	163400	18485750	30850	30850	30850	30850	0
155	20241120	163300	18485750	30850	30850	30850	30850	0
156	20241120	163200	18485750	30850	30850	30850	30850	0
157	20241120	163100	18485750	30850	30850	30850	30850	0
158	20241120	163000	18485750	30850	30850	30850	30850	0
159	20241120	162900	18485750	30850	30850	30850	30850	0
160	20241120	162800	18485750	30850	30850	30850	30850	0
161	20241120	162700	18485750	30850	30850	30850	30850	0
162	20241120	162600	18485750	30850	30850	30850	30850	0
163	20241120	162500	18485750	30850	30850	30850	30850	0
164	20241120	162400	18485750	30850	30850	30850	30850	0
165	20241120	162300	18485750	30850	30850	30850	30850	0
166	20241120	162200	18485750	30850	30850	30850	30850	0
167	20241120	162100	18485750	30850	30850	30850	30850	0
168	20241120	162000	18485750	30850	30850	30850	30850	0
169	20241120	161900	18485750	30850	30850	30850	30850	0
170	20241120	161800	18485750	30850	30850	30850	30850	0
171	20241120	161700	18485750	30850	30850	30850	30850	0
172	20241120	161600	18485750	30850	30850	30850	30850	0
173	20241120	161500	18485750	30850	30850	30850	30850	0
174	20241120	161400	18485750	30850	30850	30850	30850	0
175	20241120	161300	18485750	30850	30850	30850	30850	0
176	20241120	161200	18485750	30850	30850	30850	30850	0
177	20241120	161100	18485750	30850	30850	30850	30850	0
178	20241120	161000	18485750	30850	30850	30850	30850	0
179	20241120	160900	18485750	30850	30850	30850	30850	0
180	20241120	160800	18485750	30850	30850	30850	30850	0
181	20241120	160700	18485750	30850	30850	30850	30850	0
182	20241120	160600	18485750	30850	30850	30850	30850	4
183	20241120	160500	18485750	30850	30850	30850	30850	0
184	20241120	160400	18485750	30850	30850	30850	30850	0
185	20241120	160300	18485750	30850	30850	30850	30850	0
186	20241120	160200	18485750	30850	30850	30850	30850	0
187	20241120	160100	18485750	30850	30850	30850	30850	0
188	20241120	160000	18485750	30850	30850	30850	30850	0
189	20241120	155900	18485750	30850	30850	30850	30850	0
190	20241120	155800	18485750	30850	30850	30850	30850	0
191	20241120	155700	18485750	30850	30850	30850	30850	0
192	20241120	155600	18485750	30850	30850	30850	30850	0
193	20241120	155500	18485750	30850	30850	30850	30850	0
194	20241120	155400	18485750	30850	30850	30850	30850	0
195	20241120	155300	18485750	30850	30850	30850	30850	0
196	20241120	155200	18485750	30850	30850	30850	30850	0
197	20241120	155100	18485750	30850	30850	30850	30850	0
198	20241120	155000	18485750	30850	30850	30850	30850	0
199	20241120	154900	18485750	30850	30850	30850	30850	0
200	20241120	154800	18485750	30850	30850	30850	30850	0
201	20241120	154700	18485750	30850	30850	30850	30850	0
202	20241120	154600	18485750	30850	30850	30850	30850	0
203	20241120	154500	18485750	30850	30850	30850	30850	0
204	20241120	154400	18485750	30850	30850	30850	30850	0
205	20241120	154300	18485750	30850	30850	30850	30850	0
206	20241120	154200	18485750	30850	30850	30850	30850	0
207	20241120	154100	18485750	30850	30850	30850	30850	0
208	20241120	154000	18485750	30850	30850	30850	30850	0
209	20241120	153900	18485750	30850	30850	30850	30850	0
210	20241120	153800	18485750	30850	30850	30850	30850	0
211	20241120	153700	18485750	30850	30850	30850	30850	0
212	20241120	153600	18485750	30850	30850	30850	30850	4
213	20241120	153500	18485750	30850	30850	30850	30850	0
214	20241120	153400	18485750	30850	30850	30850	30850	0
215	20241120	153300	18485750	30850	30850	30850	30850	0
216	20241120	153200	18485750	30850	30850	30850	30850	0
217	20241120	153100	18485750	30850	30850	30850	30850	0
218	20241120	153000	18485750	30850	30850	30850	30850	4
219	20241120	152900	18362350	30850	30850	30850	30850	0
220	20241120	152800	18362350	30850	30850	30850	30850	0
221	20241120	152700	18362350	30850	30850	30850	30850	0
222	20241120	152600	18362350	30850	30850	30850	30850	0
223	20241120	152500	18362350	30850	30850	30850	30850	0
224	20241120	152400	18362350	30850	30850	30850	30850	0
225	20241120	152300	18362350	30850	30850	30850	30850	0
226	20241120	152200	18362350	30850	30850	30850	30850	0
227	20241120	152100	18362350	30850	30850	30850	30850	0
228	20241120	152000	18362350	30850	30850	30850	30850	0
229	20241120	151900	18362350	30850	30850	30850	30850	0
230	20241120	151800	18362350	30850	30850	30850	30850	0
231	20241120	151700	18362350	30850	30850	30850	30850	0
232	20241120	151600	18362350	30850	30850	30850	30850	0
233	20241120	151500	18362350	30850	30850	30850	30850	0
234	20241120	151400	18362350	30850	30850	30850	30850	0
235	20241120	151300	18362350	30850	30850	30850	30850	0
236	20241120	151200	18362350	30850	30850	30850	30850	0
237	20241120	151100	18362350	30850	30850	30850	30850	0
238	20241120	151000	18362350	30850	30850	30850	30850	0
239	20241120	150900	18362350	30850	30850	30850	30850	0
240	20241120	150800	18362350	30850	30850	30850	30850	0
241	20241120	150700	18362350	30850	30850	30850	30850	0
242	20241120	150600	18362350	30850	30850	30850	30850	0
243	20241120	150500	18362350	30850	30850	30850	30850	0
244	20241120	150400	18362350	30850	30850	30850	30850	0
245	20241120	150300	18362350	30850	30850	30850	30850	0
246	20241120	150200	18362350	30850	30850	30850	30850	0
247	20241120	150100	18362350	30850	30850	30850	30850	0
248	20241120	150000	18362350	30850	30850	30850	30850	0
249	20241120	145900	18362350	30850	30850	30850	30850	0
250	20241120	145800	18362350	30850	30850	30850	30850	0
251	20241120	145700	18362350	30850	30850	30850	30850	0
252	20241120	145600	18362350	30850	30850	30850	30850	0
253	20241120	145500	18362350	30850	30850	30850	30850	0
254	20241120	145400	18362350	30850	30850	30850	30850	0
255	20241120	145300	18362350	30850	30850	30850	30850	0
256	20241120	145200	18362350	30850	30850	30850	30850	0
257	20241120	145100	18362350	30850	30850	30850	30850	0
258	20241120	145000	18362350	30850	30850	30850	30850	0
259	20241120	144900	18362350	30850	30850	30850	30850	0
260	20241120	144800	18362350	30850	30850	30850	30850	0
261	20241120	144700	18362350	30850	30850	30850	30850	0
262	20241120	144600	18362350	30850	30850	30850	30850	0
263	20241120	144500	18362350	30850	30850	30850	30850	0
264	20241120	144400	18362350	30850	30850	30850	30850	0
265	20241120	144300	18362350	30850	30850	30850	30850	0
266	20241120	144200	18362350	30850	30850	30850	30850	0
267	20241120	144100	18362350	30850	30850	30850	30850	0
268	20241120	144000	18362350	30850	30850	30850	30850	0
269	20241120	143900	18362350	30850	30850	30850	30850	0
270	20241120	143800	18362350	30850	30850	30850	30850	0
271	20241120	143700	18362350	30850	30850	30850	30850	0
272	20241120	143600	18362350	30850	30850	30850	30850	0
273	20241120	143500	18362350	30850	30850	30850	30850	0
274	20241120	143400	18362350	30850	30850	30850	30850	0
275	20241120	143300	18362350	30850	30850	30850	30850	0
276	20241120	143200	18362350	30850	30850	30850	30850	0
277	20241120	143100	18362350	30850	30850	30850	30850	0
278	20241120	143000	18362350	30850	30850	30850	30850	0
279	20241120	142900	18362350	30850	30850	30850	30850	0
280	20241120	142800	18362350	30850	30850	30850	30850	0
281	20241120	142700	18362350	30850	30850	30850	30850	0
282	20241120	142600	18362350	30850	30850	30850	30850	0
283	20241120	142500	18362350	30850	30850	30850	30850	0
284	20241120	142400	18362350	30850	30850	30850	30850	0
285	20241120	142300	18362350	30850	30850	30850	30850	0
286	20241120	142200	18362350	30850	30850	30850	30850	0
287	20241120	142100	18362350	30850	30850	30850	30850	0
288	20241120	142000	18362350	30850	30850	30850	30850	0
289	20241120	141900	18362350	30850	30850	30850	30850	0
290	20241120	141800	18362350	30850	30850	30850	30850	0
291	20241120	141700	18362350	30850	30850	30850	30850	0
292	20241120	141600	18362350	30850	30850	30850	30850	0
293	20241120	141500	18362350	30850	30850	30850	30850	0
294	20241120	141400	18362350	30850	30850	30850	30850	0
295	20241120	141300	18362350	30850	30850	30850	30850	0
296	20241120	141200	18362350	30850	30850	30850	30850	0
297	20241120	141100	18362350	30850	30850	30850	30850	0
298	20241120	141000	18362350	30850	30850	30850	30850	0
299	20241120	140900	18362350	30850	30850	30850	30850	0
300	20241120	140800	18362350	30850	30850	30850	30850	0
301	20241120	140700	18362350	30850	30850	30850	30850	0
302	20241120	140600	18362350	30850	30850	30850	30850	0
303	20241120	140500	18362350	30850	30850	30850	30850	0
304	20241120	140400	18362350	30850	30850	30850	30850	0
305	20241120	140300	18362350	30850	30850	30850	30850	0
306	20241120	140200	18362350	30850	30850	30850	30850	0
307	20241120	140100	18362350	30850	30850	30850	30850	0
308	20241120	140000	18362350	30850	30850	30850	30850	0
309	20241120	135900	18362350	30850	30850	30850	30850	0
310	20241120	135800	18362350	30850	30850	30850	30850	0
311	20241120	135700	18362350	30850	30850	30850	30850	0
312	20241120	135600	18362350	30850	30850	30850	30850	0
313	20241120	135500	18362350	30850	30850	30850	30850	0
314	20241120	135400	18362350	30850	30850	30850	30850	0
315	20241120	135300	18362350	30850	30850	30850	30850	0
316	20241120	135200	18362350	30850	30850	30850	30850	0
317	20241120	135100	18362350	30850	30850	30850	30850	0
318	20241120	135000	18362350	30850	30850	30850	30850	0
319	20241120	134900	18362350	30850	30850	30850	30850	0
320	20241120	134800	18362350	30850	30850	30850	30850	0
321	20241120	134700	18362350	30850	30850	30850	30850	0
322	20241120	134600	18362350	30850	30850	30850	30850	0
323	20241120	134500	18362350	30850	30850	30850	30850	0
324	20241120	134400	18362350	30850	30850	30850	30850	0
325	20241120	134300	18362350	30850	30850	30850	30850	0
326	20241120	134200	18362350	30850	30850	30850	30850	0
327	20241120	134100	18362350	30850	30850	30850	30850	0
328	20241120	134000	18362350	30850	30850	30850	30850	0
329	20241120	133900	18362350	30850	30850	30850	30850	0
330	20241120	133800	18362350	30850	30850	30850	30850	0
331	20241120	133700	18362350	30850	30850	30850	30850	0
332	20241120	133600	18362350	30850	30850	30850	30850	0
333	20241120	133500	18362350	30850	30850	30850	30850	0
334	20241120	133400	18362350	30850	30850	30850	30850	0
335	20241120	133300	18362350	30850	30850	30850	30850	0
336	20241120	133200	18362350	30850	30850	30850	30850	0
337	20241120	133100	18362350	30850	30850	30850	30850	0
338	20241120	133000	18362350	30850	30850	30850	30850	0
339	20241120	132900	18362350	30850	30850	30850	30850	0
340	20241120	132800	18362350	30850	30850	30850	30850	0
341	20241120	132700	18362350	30850	30850	30850	30850	0
342	20241120	132600	18362350	30850	30850	30850	30850	0
343	20241120	132500	18362350	30850	30850	30850	30850	0
344	20241120	132400	18362350	30850	30850	30850	30850	0
345	20241120	132300	18362350	30850	30850	30850	30850	0
346	20241120	132200	18362350	30850	30850	30850	30850	0
347	20241120	132100	18362350	30850	30850	30850	30850	0
348	20241120	132000	18362350	30850	30850	30850	30850	0
349	20241120	131900	18362350	30850	30850	30850	30850	0
350	20241120	131800	18362350	30850	30850	30850	30850	0
351	20241120	131700	18362350	30850	30850	30850	30850	0
352	20241120	131600	18362350	30850	30850	30850	30850	0
353	20241120	131500	18362350	30850	30850	30850	30850	0
354	20241120	131400	18362350	30850	30850	30850	30850	0
355	20241120	131300	18362350	30850	30850	30850	30850	0
356	20241120	131200	18362350	30850	30850	30850	30850	0
357	20241120	131100	18362350	30850	30850	30850	30850	0
358	20241120	131000	18362350	30850	30850	30850	30850	0
359	20241120	130900	18362350	30850	30850	30850	30850	0
360	20241120	130800	18362350	30850	30850	30850	30850	0
361	20241120	130700	18362350	30850	30850	30850	30850	0
362	20241120	130600	18362350	30850	30850	30850	30850	0
363	20241120	130500	18362350	30850	30850	30850	30850	0
364	20241120	130400	18362350	30850	30850	30850	30850	0
365	20241120	130300	18362350	30850	30850	30850	30850	0
366	20241120	130200	18362350	30850	30850	30850	30850	0
367	20241120	130100	18362350	30850	30850	30850	30850	0
368	20241120	130000	18362350	30850	30850	30850	30850	0
369	20241120	125900	18362350	30850	30850	30850	30850	0
370	20241120	125800	18362350	30850	30850	30850	30850	0
371	20241120	125700	18362350	30850	30850	30850	30850	0
372	20241120	125600	18362350	30850	30850	30850	30850	0
373	20241120	125500	18362350	30850	30850	30850	30850	0
374	20241120	125400	18362350	30850	30850	30850	30850	0
375	20241120	125300	18362350	30850	30850	30850	30850	0
376	20241120	125200	18362350	30850	30850	30850	30850	1
377	20241120	125100	18331500	30850	30850	30850	30850	0
378	20241120	125000	18331500	30850	30850	30850	30850	0
379	20241120	124900	18331500	30850	30850	30850	30850	0
380	20241120	124800	18331500	30850	30850	30850	30850	0
381	20241120	124700	18331500	30850	30850	30850	30850	0
382	20241120	124600	18331500	30850	30850	30850	30850	0
383	20241120	124500	18331500	30850	30850	30850	30850	0
384	20241120	124400	18331500	30850	30850	30850	30850	1
385	20241120	124300	18300650	30850	30850	30850	30850	0
386	20241120	124200	18300650	30850	30850	30850	30850	0
387	20241120	124100	18300650	30850	30850	30850	30850	0
388	20241120	124000	18300650	30850	30850	30850	30850	0
389	20241120	123900	18300650	30850	30850	30850	30850	0
390	20241120	123800	18300650	30850	30850	30850	30850	0
391	20241120	123700	18300650	30850	30850	30850	30850	0
392	20241120	123600	18300650	30850	30850	30850	30850	1
393	20241120	123500	18269800	30850	30850	30850	30850	0
394	20241120	123400	18269800	30850	30850	30850	30850	0
395	20241120	123300	18269800	30850	30850	30850	30850	0
396	20241120	123200	18269800	30850	30850	30850	30850	0
397	20241120	123100	18269800	30850	30850	30850	30850	0
398	20241120	123000	18269800	30850	30850	30850	30850	0
399	20241120	122900	18269800	30850	30850	30850	30850	0
400	20241120	122800	18269800	30850	30850	30850	30850	0
401	20241120	122700	18269800	30850	30850	30850	30850	0
402	20241120	122600	18269800	30850	30850	30850	30850	0
403	20241120	122500	18269800	30850	30850	30850	30850	0
404	20241120	122400	18269800	30850	30850	30850	30850	0
405	20241120	122300	18269800	30850	30850	30850	30850	0
406	20241120	122200	18269800	30850	30850	30850	30850	0
407	20241120	122100	18269800	30850	30850	30850	30850	0
408	20241120	122000	18269800	30850	30850	30850	30850	0
409	20241120	121900	18269800	30850	30850	30850	30850	0
410	20241120	121800	18269800	30850	30850	30850	30850	0
411	20241120	121700	18269800	30850	30850	30850	30850	0
412	20241120	121600	18269800	30850	30850	30850	30850	0
413	20241120	121500	18269800	30850	30850	30850	30850	0
414	20241120	121400	18269800	30850	30850	30850	30850	0
415	20241120	121300	18269800	30850	30850	30850	30850	0
416	20241120	121200	18269800	30850	30850	30850	30850	0
417	20241120	121100	18269800	30850	30850	30850	30850	0
418	20241120	121000	18269800	30850	30850	30850	30850	0
419	20241120	120900	18269800	30850	30850	30850	30850	0
420	20241120	120800	18269800	30850	30850	30850	30850	0
421	20241120	120700	18269800	30850	30850	30850	30850	0
422	20241120	120600	18269800	30850	30850	30850	30850	0
423	20241120	120500	18269800	30850	30850	30850	30850	0
424	20241120	120400	18269800	30850	30850	30850	30850	0
425	20241120	120300	18269800	30850	30850	30850	30850	0
426	20241120	120200	18269800	30850	30850	30850	30850	0
427	20241120	120100	18269800	30850	30850	30850	30850	0
428	20241120	120000	18269800	30850	30850	30850	30850	0
429	20241120	115900	18269800	30850	30850	30850	30850	0
430	20241120	115800	18269800	30850	30850	30850	30850	0
431	20241120	115700	18269800	30850	30850	30850	30850	0
432	20241120	115600	18269800	30850	30850	30850	30850	0
433	20241120	115500	18269800	30850	30850	30850	30850	0
434	20241120	115400	18269800	30850	30850	30850	30850	0
435	20241120	115300	18269800	30850	30850	30850	30850	0
436	20241120	115200	18269800	30850	30850	30850	30850	0
437	20241120	115100	18269800	30850	30850	30850	30850	0
438	20241120	115000	18269800	30850	30850	30850	30850	0
439	20241120	114900	18269800	30850	30850	30850	30850	0
440	20241120	114800	18269800	30850	30850	30850	30850	0
441	20241120	114700	18269800	30850	30850	30850	30850	0
442	20241120	114600	18269800	30850	30850	30850	30850	0
443	20241120	114500	18269800	30850	30850	30850	30850	0
444	20241120	114400	18269800	30850	30850	30850	30850	0
445	20241120	114300	18269800	30850	30850	30850	30850	0
446	20241120	114200	18269800	30850	30850	30850	30850	0
447	20241120	114100	18269800	30850	30850	30850	30850	0
448	20241120	114000	18269800	30850	30850	30850	30850	0
449	20241120	113900	18269800	30850	30850	30850	30850	0
450	20241120	113800	18269800	30850	30850	30850	30850	0
451	20241120	113700	18269800	30850	30850	30850	30850	0
452	20241120	113600	18269800	30850	30850	30850	30850	0
453	20241120	113500	18269800	30850	30850	30850	30850	0
454	20241120	113400	18269800	30850	30850	30850	30850	0
455	20241120	113300	18269800	30850	30850	30850	30850	0
456	20241120	113200	18269800	30850	30850	30850	30850	0
457	20241120	113100	18269800	30850	30850	30850	30850	0
458	20241120	113000	18269800	30850	30850	30850	30850	0
459	20241120	112900	18269800	30850	30850	30850	30850	0
460	20241120	112800	18269800	30850	30850	30850	30850	0
461	20241120	112700	18269800	30850	30850	30850	30850	0
462	20241120	112600	18269800	30850	30850	30850	30850	0
463	20241120	112500	18269800	30850	30850	30850	30850	0
464	20241120	112400	18269800	30850	30850	30850	30850	0
465	20241120	112300	18269800	30850	30850	30850	30850	0
466	20241120	112200	18269800	30850	30850	30850	30850	0
467	20241120	112100	18269800	30850	30850	30850	30850	0
468	20241120	112000	18269800	30850	30850	30850	30850	1
469	20241120	111900	18238950	30850	30850	30850	30850	0
470	20241120	111800	18238950	30850	30850	30850	30850	0
471	20241120	111700	18238950	30850	30850	30850	30850	0
472	20241120	111600	18238950	30850	30850	30850	30850	0
473	20241120	111500	18238950	30850	30850	30850	30850	0
474	20241120	111400	18238950	30850	30850	30850	30850	0
475	20241120	111300	18238950	30850	30850	30850	30850	0
476	20241120	111200	18238950	30850	30850	30850	30850	0
477	20241120	111100	18238950	30850	30850	30850	30850	0
478	20241120	111000	18238950	30850	30850	30850	30850	0
479	20241120	110900	18238950	30850	30850	30850	30850	0
480	20241120	110800	18238950	30850	30850	30850	30850	0
481	20241120	110700	18238950	30850	30850	30850	30850	0
482	20241120	110600	18238950	30850	30850	30850	30850	0
483	20241120	110500	18238950	30850	30850	30850	30850	0
484	20241120	110400	18238950	30850	30850	30850	30850	1
485	20241120	110300	18208100	30800	30800	30800	30800	0
486	20241120	110200	18208100	30800	30850	30850	30800	3
487	20241120	110100	18115650	30850	30850	30850	30850	0
488	20241120	110000	18115650	30850	30850	30850	30850	0
489	20241120	105900	18115650	30850	30850	30850	30850	0
490	20241120	105800	18115650	30850	30850	30850	30850	0
491	20241120	105700	18115650	30850	30850	30850	30850	0
492	20241120	105600	18115650	30850	30850	30850	30850	0
493	20241120	105500	18115650	30850	30850	30850	30850	0
494	20241120	105400	18115650	30850	30850	30850	30850	0
495	20241120	105300	18115650	30850	30850	30850	30850	0
496	20241120	105200	18115650	30850	30850	30850	30850	0
497	20241120	105100	18115650	30850	30850	30850	30850	0
498	20241120	105000	18115650	30850	30850	30850	30850	0
499	20241120	104900	18115650	30850	30850	30850	30850	0
500	20241120	104800	18115650	30850	30850	30850	30850	0
501	20241120	104700	18115650	30850	30850	30850	30850	0
502	20241120	104600	18115650	30850	30850	30850	30850	0
503	20241120	104500	18115650	30850	30850	30850	30850	0
504	20241120	104400	18115650	30850	30850	30850	30850	0
505	20241120	104300	18115650	30850	30850	30850	30850	0
506	20241120	104200	18115650	30850	30850	30850	30850	0
507	20241120	104100	18115650	30850	30850	30850	30850	0
508	20241120	104000	18115650	30850	30850	30850	30850	0
509	20241120	103900	18115650	30850	30850	30850	30850	0
510	20241120	103800	18115650	30850	30850	30850	30850	0
511	20241120	103700	18115650	30850	30850	30850	30850	0
512	20241120	103600	18115650	30850	30850	30850	30850	0
513	20241120	103500	18115650	30850	30850	30850	30850	0
514	20241120	103400	18115650	30850	30850	30850	30850	0
515	20241120	103300	18115650	30850	30850	30850	30850	0
516	20241120	103200	18115650	30850	30850	30850	30850	0
517	20241120	103100	18115650	30850	30850	30850	30850	0
518	20241120	103000	18115650	30850	30850	30850	30850	0
519	20241120	102900	18115650	30850	30850	30850	30850	0
520	20241120	102800	18115650	30850	30850	30850	30850	0
521	20241120	102700	18115650	30850	30850	30850	30850	0
522	20241120	102600	18115650	30850	30850	30850	30850	0
523	20241120	102500	18115650	30850	30850	30850	30850	0
524	20241120	102400	18115650	30850	30850	30850	30850	2
525	20241120	102300	18053950	30850	30850	30850	30850	0
526	20241120	102200	18053950	30850	30850	30850	30850	0
527	20241120	102100	18053950	30850	30850	30850	30850	0
528	20241120	102000	18053950	30850	30850	30850	30850	0
529	20241120	101900	18053950	30850	30850	30850	30850	0
530	20241120	101800	18053950	30850	30850	30850	30850	0
531	20241120	101700	18053950	30850	30850	30850	30850	0
532	20241120	101600	18053950	30850	30850	30850	30850	0
533	20241120	101500	18053950	30850	30850	30850	30850	0
534	20241120	101400	18053950	30850	30850	30850	30850	0
535	20241120	101300	18053950	30850	30850	30850	30850	0
536	20241120	101200	18053950	30850	30850	30850	30850	0
537	20241120	101100	18053950	30850	30850	30850	30850	0
538	20241120	101000	18053950	30850	30850	30850	30850	0
539	20241120	100900	18053950	30850	30850	30850	30850	0
540	20241120	100800	18053950	30850	30850	30850	30850	0
541	20241120	100700	18053950	30850	30850	30850	30850	0
542	20241120	100600	18053950	30850	30850	30850	30850	0
543	20241120	100500	18053950	30850	30850	30850	30850	0
544	20241120	100400	18053950	30850	30850	30850	30850	4
545	20241120	100300	17930550	30850	30850	30850	30850	0
546	20241120	100200	17930550	30850	30850	30850	30850	0
547	20241120	100100	17930550	30850	30850	30850	30850	0
548	20241120	100000	17930550	30850	30850	30850	30850	0
549	20241120	095900	17930550	30850	30850	30850	30850	0
550	20241120	095800	17930550	30850	30850	30850	30850	0
551	20241120	095700	17930550	30850	30850	30850	30850	0
552	20241120	095600	17930550	30850	30850	30850	30850	0
553	20241120	095500	17930550	30850	30850	30850	30850	0
554	20241120	095400	17930550	30850	30850	30850	30850	0
555	20241120	095300	17930550	30850	30850	30850	30850	0
556	20241120	095200	17930550	30850	30850	30850	30850	0
557	20241120	095100	17930550	30850	30850	30850	30850	0
558	20241120	095000	17930550	30850	30850	30850	30850	0
559	20241120	094900	17930550	30850	30850	30850	30850	0
560	20241120	094800	17930550	30850	30850	30850	30850	0
561	20241120	094700	17930550	30850	30850	30850	30850	0
562	20241120	094600	17930550	30850	30850	30850	30850	0
563	20241120	094500	17930550	30850	30850	30850	30850	0
564	20241120	094400	17930550	30850	30850	30850	30850	0
565	20241120	094300	17930550	30850	30850	30850	30850	0
566	20241120	094200	17930550	30850	30850	30850	30850	0
567	20241120	094100	17930550	30850	30850	30850	30850	0
568	20241120	094000	17930550	30850	30850	30850	30850	0
569	20241120	093900	17930550	30850	30900	30900	30850	13
570	20241120	093800	17529450	30800	30800	30800	30800	0
571	20241120	093700	17529450	30800	30800	30800	30800	0
572	20241120	093600	17529450	30800	30800	30800	30800	0
573	20241120	093500	17529450	30800	30800	30800	30800	0
574	20241120	093400	17529450	30800	30800	30800	30800	0
575	20241120	093300	17529450	30800	30800	30800	30800	0
576	20241120	093200	17529450	30800	30800	30800	30800	0
577	20241120	093100	17529450	30800	30800	30800	30800	0
578	20241120	093000	17529450	30800	30800	30800	30800	0
579	20241120	092900	17529450	30800	30800	30800	30800	0
580	20241120	092800	17529450	30800	30800	30800	30800	0
581	20241120	092700	17529450	30800	30800	30800	30800	0
582	20241120	092600	17529450	30800	30800	30800	30800	0
583	20241120	092500	17529450	30800	30800	30800	30800	0
584	20241120	092400	17529450	30800	30800	30800	30800	0
585	20241120	092300	17529450	30800	30800	30800	30800	0
586	20241120	092200	17529450	30800	30800	30800	30800	0
587	20241120	092100	17529450	30800	30800	30800	30800	0
588	20241120	092000	17529450	30800	30900	31050	30800	7
589	20241120	091900	17312900	30900	30900	30900	30900	0
590	20241120	091800	17312900	30900	30900	30900	30900	0
591	20241120	091700	17312900	30900	30900	30900	30900	0
592	20241120	091600	17312900	30900	31050	31250	30900	147
593	20241120	091500	12768650	31050	31050	31050	31050	129
594	20241120	091400	8763200	31200	31200	31200	31200	0
595	20241120	091300	8763200	31200	31300	31300	31200	130
596	20241120	091200	4707100	31050	30950	31050	30950	134
597	20241120	091100	559500	30950	31050	31300	30950	13
598	20241120	091000	155000	31000	31000	31000	31000	5
599	20241120	090900	0	30950	30950	30950	30950	0
600	20241120	090800	0	30950	30950	30950	30950	0
601	20241120	090700	0	30950	30950	30950	30950	0
602	20241120	090600	0	30950	30950	30950	30950	0
603	20241120	090500	0	30950	30950	30950	30950	0
604	20241120	090400	0	30950	30950	30950	30950	0
605	20241120	090300	0	30950	30950	30950	30950	0
606	20241120	090200	0	30950	30950	30950	30950	0
607	20241120	090100	0	30950	30950	30950	30950	0
608	20241120	090000	0	30950	30950	30950	30950	0