KissMeData/023450/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	190900	80309600	29600	29600	29600	29600	35
3	20241129	190800	80309600	29600	29600	29600	29600	0
4	20241129	190700	80309600	29600	29600	29600	29600	0
5	20241129	190600	80309600	29600	29600	29600	29600	0
6	20241129	190500	80309600	29600	29600	29600	29600	0
7	20241129	190400	80309600	29600	29600	29600	29600	0
8	20241129	190300	80309600	29600	29600	29600	29600	0
9	20241129	190200	80309600	29600	29600	29600	29600	0
10	20241129	190100	80309600	29600	29600	29600	29600	0
11	20241129	190000	80309600	29600	29600	29600	29600	0
12	20241129	185900	80309600	29600	29600	29600	29600	0
13	20241129	185800	80309600	29600	29600	29600	29600	0
14	20241129	185700	80309600	29600	29600	29600	29600	0
15	20241129	185600	80309600	29600	29600	29600	29600	0
16	20241129	185500	80309600	29600	29600	29600	29600	0
17	20241129	185400	80309600	29600	29600	29600	29600	0
18	20241129	185300	80309600	29600	29600	29600	29600	0
19	20241129	185200	80309600	29600	29600	29600	29600	0
20	20241129	185100	80309600	29600	29600	29600	29600	0
21	20241129	185000	80309600	29600	29600	29600	29600	0
22	20241129	184900	80309600	29600	29600	29600	29600	0
23	20241129	184800	80309600	29600	29600	29600	29600	0
24	20241129	184700	80309600	29600	29600	29600	29600	0
25	20241129	184600	80309600	29600	29600	29600	29600	0
26	20241129	184500	80309600	29600	29600	29600	29600	0
27	20241129	184400	80309600	29600	29600	29600	29600	0
28	20241129	184300	80309600	29600	29600	29600	29600	0
29	20241129	184200	80309600	29600	29600	29600	29600	0
30	20241129	184100	80309600	29600	29600	29600	29600	0
31	20241129	184000	80309600	29600	29600	29600	29600	0
32	20241129	183900	80309600	29600	29600	29600	29600	35
33	20241129	183800	80309600	29600	29600	29600	29600	0
34	20241129	183700	80309600	29600	29600	29600	29600	0
35	20241129	183600	80309600	29600	29600	29600	29600	0
36	20241129	183500	80309600	29600	29600	29600	29600	0
37	20241129	183400	80309600	29600	29600	29600	29600	0
38	20241129	183300	80309600	29600	29600	29600	29600	0
39	20241129	183200	80309600	29600	29600	29600	29600	0
40	20241129	183100	80309600	29600	29600	29600	29600	0
41	20241129	183000	80309600	29600	29600	29600	29600	0
42	20241129	182900	80309600	29600	29600	29600	29600	0
43	20241129	182800	80309600	29600	29600	29600	29600	0
44	20241129	182700	80309600	29600	29600	29600	29600	0
45	20241129	182600	80309600	29600	29600	29600	29600	0
46	20241129	182500	80309600	29600	29600	29600	29600	0
47	20241129	182400	80309600	29600	29600	29600	29600	0
48	20241129	182300	80309600	29600	29600	29600	29600	0
49	20241129	182200	80309600	29600	29600	29600	29600	0
50	20241129	182100	80309600	29600	29600	29600	29600	0
51	20241129	182000	80309600	29600	29600	29600	29600	0
52	20241129	181900	80309600	29600	29600	29600	29600	0
53	20241129	181800	80309600	29600	29600	29600	29600	0
54	20241129	181700	80309600	29600	29600	29600	29600	0
55	20241129	181600	80309600	29600	29600	29600	29600	0
56	20241129	181500	80309600	29600	29600	29600	29600	0
57	20241129	181400	80309600	29600	29600	29600	29600	0
58	20241129	181300	80309600	29600	29600	29600	29600	0
59	20241129	181200	80309600	29600	29600	29600	29600	0
60	20241129	181100	80309600	29600	29600	29600	29600	0
61	20241129	181000	80309600	29600	29600	29600	29600	0
62	20241129	180900	80309600	29600	29600	29600	29600	35
63	20241129	180800	80309600	29600	29600	29600	29600	0
64	20241129	180700	80309600	29600	29600	29600	29600	0
65	20241129	180600	80309600	29600	29600	29600	29600	0
66	20241129	180500	80309600	29600	29600	29600	29600	0
67	20241129	180400	80309600	29600	29600	29600	29600	0
68	20241129	180300	80309600	29600	29600	29600	29600	0
69	20241129	180200	80309600	29600	29600	29600	29600	0
70	20241129	180100	80309600	29600	29600	29600	29600	0
71	20241129	180000	80309600	29600	29600	29600	29600	0
72	20241129	175900	80309600	29600	29600	29600	29600	0
73	20241129	175800	80309600	29600	29600	29600	29600	0
74	20241129	175700	80309600	29600	29600	29600	29600	0
75	20241129	175600	80309600	29600	29600	29600	29600	0
76	20241129	175500	80309600	29600	29600	29600	29600	0
77	20241129	175400	80309600	29600	29600	29600	29600	0
78	20241129	175300	80309600	29600	29600	29600	29600	0
79	20241129	175200	80309600	29600	29600	29600	29600	0
80	20241129	175100	80309600	29600	29600	29600	29600	0
81	20241129	175000	80309600	29600	29600	29600	29600	0
82	20241129	174900	80309600	29600	29600	29600	29600	0
83	20241129	174800	80309600	29600	29600	29600	29600	0
84	20241129	174700	80309600	29600	29600	29600	29600	0
85	20241129	174600	80309600	29600	29600	29600	29600	0
86	20241129	174500	80309600	29600	29600	29600	29600	0
87	20241129	174400	80309600	29600	29600	29600	29600	0
88	20241129	174300	80309600	29600	29600	29600	29600	0
89	20241129	174200	80309600	29600	29600	29600	29600	0
90	20241129	174100	80309600	29600	29600	29600	29600	0
91	20241129	174000	80309600	29600	29600	29600	29600	0
92	20241129	173900	80309600	29600	29600	29600	29600	35
93	20241129	173800	80309600	29600	29600	29600	29600	0
94	20241129	173700	80309600	29600	29600	29600	29600	0
95	20241129	173600	80309600	29600	29600	29600	29600	0
96	20241129	173500	80309600	29600	29600	29600	29600	0
97	20241129	173400	80309600	29600	29600	29600	29600	0
98	20241129	173300	80309600	29600	29600	29600	29600	0
99	20241129	173200	80309600	29600	29600	29600	29600	0
100	20241129	173100	80309600	29600	29600	29600	29600	0
101	20241129	173000	80309600	29600	29600	29600	29600	0
102	20241129	172900	80309600	29600	29600	29600	29600	0
103	20241129	172800	80309600	29600	29600	29600	29600	0
104	20241129	172700	80309600	29600	29600	29600	29600	0
105	20241129	172600	80309600	29600	29600	29600	29600	0
106	20241129	172500	80309600	29600	29600	29600	29600	0
107	20241129	172400	80309600	29600	29600	29600	29600	0
108	20241129	172300	80309600	29600	29600	29600	29600	0
109	20241129	172200	80309600	29600	29600	29600	29600	0
110	20241129	172100	80309600	29600	29600	29600	29600	0
111	20241129	172000	80309600	29600	29600	29600	29600	0
112	20241129	171900	80309600	29600	29600	29600	29600	0
113	20241129	171800	80309600	29600	29600	29600	29600	0
114	20241129	171700	80309600	29600	29600	29600	29600	0
115	20241129	171600	80309600	29600	29600	29600	29600	0
116	20241129	171500	80309600	29600	29600	29600	29600	0
117	20241129	171400	80309600	29600	29600	29600	29600	0
118	20241129	171300	80309600	29600	29600	29600	29600	0
119	20241129	171200	80309600	29600	29600	29600	29600	0
120	20241129	171100	80309600	29600	29600	29600	29600	0
121	20241129	171000	80309600	29600	29600	29600	29600	0
122	20241129	170900	80309600	29600	29600	29600	29600	35
123	20241129	170800	80309600	29600	29600	29600	29600	0
124	20241129	170700	80309600	29600	29600	29600	29600	0
125	20241129	170600	80309600	29600	29600	29600	29600	0
126	20241129	170500	80309600	29600	29600	29600	29600	0
127	20241129	170400	80309600	29600	29600	29600	29600	0
128	20241129	170300	80309600	29600	29600	29600	29600	0
129	20241129	170200	80309600	29600	29600	29600	29600	0
130	20241129	170100	80309600	29600	29600	29600	29600	0
131	20241129	170000	80309600	29600	29600	29600	29600	0
132	20241129	165900	80309600	29600	29600	29600	29600	0
133	20241129	165800	80309600	29600	29600	29600	29600	0
134	20241129	165700	80309600	29600	29600	29600	29600	0
135	20241129	165600	80309600	29600	29600	29600	29600	0
136	20241129	165500	80309600	29600	29600	29600	29600	0
137	20241129	165400	80309600	29600	29600	29600	29600	0
138	20241129	165300	80309600	29600	29600	29600	29600	0
139	20241129	165200	80309600	29600	29600	29600	29600	0
140	20241129	165100	80309600	29600	29600	29600	29600	0
141	20241129	165000	80309600	29600	29600	29600	29600	0
142	20241129	164900	80309600	29600	29600	29600	29600	0
143	20241129	164800	80309600	29600	29600	29600	29600	0
144	20241129	164700	80309600	29600	29600	29600	29600	0
145	20241129	164600	80309600	29600	29600	29600	29600	0
146	20241129	164500	80309600	29600	29600	29600	29600	0
147	20241129	164400	80309600	29600	29600	29600	29600	0
148	20241129	164300	80309600	29600	29600	29600	29600	0
149	20241129	164200	80309600	29600	29600	29600	29600	0
150	20241129	164100	80309600	29600	29600	29600	29600	0
151	20241129	164000	80309600	29600	29600	29600	29600	0
152	20241129	163900	80309600	29600	29600	29600	29600	35
153	20241129	163800	80309600	29600	29600	29600	29600	0
154	20241129	163700	80309600	29600	29600	29600	29600	0
155	20241129	163600	80309600	29600	29600	29600	29600	0
156	20241129	163500	80309600	29600	29600	29600	29600	0
157	20241129	163400	80309600	29600	29600	29600	29600	0
158	20241129	163300	80309600	29600	29600	29600	29600	0
159	20241129	163200	80309600	29600	29600	29600	29600	0
160	20241129	163100	80309600	29600	29600	29600	29600	0
161	20241129	163000	80309600	29600	29600	29600	29600	0
162	20241129	162900	80309600	29600	29600	29600	29600	0
163	20241129	162800	80309600	29600	29600	29600	29600	0
164	20241129	162700	80309600	29600	29600	29600	29600	0
165	20241129	162600	80309600	29600	29600	29600	29600	0
166	20241129	162500	80309600	29600	29600	29600	29600	0
167	20241129	162400	80309600	29600	29600	29600	29600	0
168	20241129	162300	80309600	29600	29600	29600	29600	0
169	20241129	162200	80309600	29600	29600	29600	29600	0
170	20241129	162100	80309600	29600	29600	29600	29600	0
171	20241129	162000	80309600	29600	29600	29600	29600	0
172	20241129	161900	80309600	29600	29600	29600	29600	0
173	20241129	161800	80309600	29600	29600	29600	29600	0
174	20241129	161700	80309600	29600	29600	29600	29600	0
175	20241129	161600	80309600	29600	29600	29600	29600	0
176	20241129	161500	80309600	29600	29600	29600	29600	0
177	20241129	161400	80309600	29600	29600	29600	29600	0
178	20241129	161300	80309600	29600	29600	29600	29600	0
179	20241129	161200	80309600	29600	29600	29600	29600	0
180	20241129	161100	80309600	29600	29600	29600	29600	0
181	20241129	161000	80309600	29600	29600	29600	29600	0
182	20241129	160900	80309600	29600	29600	29600	29600	35
183	20241129	160800	80309600	29600	29600	29600	29600	0
184	20241129	160700	80309600	29600	29600	29600	29600	0
185	20241129	160600	80309600	29600	29600	29600	29600	0
186	20241129	160500	80309600	29600	29600	29600	29600	0
187	20241129	160400	80309600	29600	29600	29600	29600	0
188	20241129	160300	80309600	29600	29600	29600	29600	0
189	20241129	160200	80309600	29600	29600	29600	29600	0
190	20241129	160100	80309600	29600	29600	29600	29600	0
191	20241129	160000	80309600	29600	29600	29600	29600	0
192	20241129	155900	80309600	29600	29600	29600	29600	0
193	20241129	155800	80309600	29600	29600	29600	29600	0
194	20241129	155700	80309600	29600	29600	29600	29600	0
195	20241129	155600	80309600	29600	29600	29600	29600	0
196	20241129	155500	80309600	29600	29600	29600	29600	0
197	20241129	155400	80309600	29600	29600	29600	29600	0
198	20241129	155300	80309600	29600	29600	29600	29600	0
199	20241129	155200	80309600	29600	29600	29600	29600	0
200	20241129	155100	80309600	29600	29600	29600	29600	0
201	20241129	155000	80309600	29600	29600	29600	29600	0
202	20241129	154900	80309600	29600	29600	29600	29600	0
203	20241129	154800	80309600	29600	29600	29600	29600	0
204	20241129	154700	80309600	29600	29600	29600	29600	0
205	20241129	154600	80309600	29600	29600	29600	29600	0
206	20241129	154500	80309600	29600	29600	29600	29600	0
207	20241129	154400	80309600	29600	29600	29600	29600	0
208	20241129	154300	80309600	29600	29600	29600	29600	0
209	20241129	154200	80309600	29600	29600	29600	29600	0
210	20241129	154100	80309600	29600	29600	29600	29600	0
211	20241129	154000	80309600	29600	29600	29600	29600	0
212	20241129	153900	80309600	29600	29600	29600	29600	35
213	20241129	153800	80309600	29600	29600	29600	29600	0
214	20241129	153700	80309600	29600	29600	29600	29600	0
215	20241129	153600	80309600	29600	29600	29600	29600	0
216	20241129	153500	80309600	29600	29600	29600	29600	0
217	20241129	153400	80309600	29600	29600	29600	29600	0
218	20241129	153300	80309600	29600	29600	29600	29600	0
219	20241129	153200	80309600	29600	29600	29600	29600	0
220	20241129	153100	80309600	29600	29600	29600	29600	0
221	20241129	153000	80309600	29600	29600	29600	29600	35
222	20241129	152900	79273600	29900	29900	29900	29900	0
223	20241129	152800	79273600	29900	29900	29900	29900	0
224	20241129	152700	79273600	29900	29900	29900	29900	0
225	20241129	152600	79273600	29900	29900	29900	29900	0
226	20241129	152500	79273600	29900	29900	29900	29900	0
227	20241129	152400	79273600	29900	29900	29900	29900	0
228	20241129	152300	79273600	29900	29900	29900	29900	0
229	20241129	152200	79273600	29900	29900	29900	29900	0
230	20241129	152100	79273600	29900	29900	29900	29900	0
231	20241129	152000	79273600	29900	29900	29900	29900	0
232	20241129	151900	79273600	29900	29900	29900	29900	0
233	20241129	151800	79273600	29900	29900	29900	29900	0
234	20241129	151700	79273600	29900	29900	29900	29900	0
235	20241129	151600	79273600	29900	29900	29900	29900	100
236	20241129	151500	76283600	29650	29650	29650	29650	0
237	20241129	151400	76283600	29650	29650	29650	29650	0
238	20241129	151300	76283600	29650	29650	29650	29650	0
239	20241129	151200	76283600	29650	29650	29650	29650	0
240	20241129	151100	76283600	29650	29650	29650	29650	0
241	20241129	151000	76283600	29650	29650	29650	29650	1
242	20241129	150900	76253950	29850	29850	29850	29850	0
243	20241129	150800	76253950	29850	29850	29850	29850	100
244	20241129	150700	73268950	29650	29650	29650	29650	0
245	20241129	150600	73268950	29650	29650	29650	29650	0
246	20241129	150500	73268950	29650	29650	29650	29650	94
247	20241129	150400	70481850	29650	29650	29650	29650	0
248	20241129	150300	70481850	29650	29650	29650	29650	0
249	20241129	150200	70481850	29650	29600	29650	29600	51
250	20241129	150100	68972200	29600	29600	29600	29600	0
251	20241129	150000	68972200	29600	29600	29600	29600	1
252	20241129	145900	68942600	29500	29500	29500	29500	0
253	20241129	145800	68942600	29500	29500	29500	29500	0
254	20241129	145700	68942600	29500	29500	29500	29500	0
255	20241129	145600	68942600	29500	29500	29500	29500	0
256	20241129	145500	68942600	29500	29500	29500	29500	0
257	20241129	145400	68942600	29500	29500	29500	29500	0
258	20241129	145300	68942600	29500	29500	29500	29500	0
259	20241129	145200	68942600	29500	29500	29500	29500	0
260	20241129	145100	68942600	29500	29500	29500	29500	0
261	20241129	145000	68942600	29500	29500	29500	29500	0
262	20241129	144900	68942600	29500	29450	29500	29450	51
263	20241129	144800	67438150	29400	29400	29400	29400	0
264	20241129	144700	67438150	29400	29400	29400	29400	0
265	20241129	144600	67438150	29400	29400	29400	29400	0
266	20241129	144500	67438150	29400	29400	29400	29400	0
267	20241129	144400	67438150	29400	29400	29400	29400	0
268	20241129	144300	67438150	29400	29400	29400	29400	0
269	20241129	144200	67438150	29400	29400	29400	29400	0
270	20241129	144100	67438150	29400	29400	29400	29400	10
271	20241129	144000	67144150	29400	29400	29400	29400	10
272	20241129	143900	66850150	29400	29400	29400	29400	10
273	20241129	143800	66556150	29350	29350	29350	29350	0
274	20241129	143700	66556150	29350	29350	29350	29350	0
275	20241129	143600	66556150	29350	29350	29350	29350	0
276	20241129	143500	66556150	29350	29350	29350	29350	0
277	20241129	143400	66556150	29350	29350	29350	29350	0
278	20241129	143300	66556150	29350	29350	29350	29350	0
279	20241129	143200	66556150	29350	29350	29350	29350	0
280	20241129	143100	66556150	29350	29350	29350	29350	0
281	20241129	143000	66556150	29350	29350	29350	29350	0
282	20241129	142900	66556150	29350	29350	29350	29350	0
283	20241129	142800	66556150	29350	29350	29350	29350	0
284	20241129	142700	66556150	29350	29350	29350	29350	0
285	20241129	142600	66556150	29350	29350	29350	29350	6
286	20241129	142500	66380050	29350	29350	29350	29350	0
287	20241129	142400	66380050	29350	29350	29350	29350	0
288	20241129	142300	66380050	29350	29350	29350	29350	10
289	20241129	142200	66086550	29300	29300	29300	29300	97
290	20241129	142100	63244450	29250	29250	29250	29250	0
291	20241129	142000	63244450	29250	29250	29250	29250	0
292	20241129	141900	63244450	29250	29250	29250	29250	0
293	20241129	141800	63244450	29250	29250	29250	29250	0
294	20241129	141700	63244450	29250	29250	29250	29250	0
295	20241129	141600	63244450	29250	29250	29250	29250	0
296	20241129	141500	63244450	29250	29250	29250	29250	0
297	20241129	141400	63244450	29250	29250	29250	29250	0
298	20241129	141300	63244450	29250	29250	29250	29250	0
299	20241129	141200	63244450	29250	29250	29250	29250	0
300	20241129	141100	63244450	29250	29250	29250	29250	0
301	20241129	141000	63244450	29250	29250	29250	29250	0
302	20241129	140900	63244450	29250	29250	29250	29250	0
303	20241129	140800	63244450	29250	29250	29250	29250	1
304	20241129	140700	63215200	29250	29250	29250	29250	0
305	20241129	140600	63215200	29250	29250	29250	29250	0
306	20241129	140500	63215200	29250	29250	29250	29250	0
307	20241129	140400	63215200	29250	29250	29250	29250	0
308	20241129	140300	63215200	29250	29250	29250	29250	0
309	20241129	140200	63215200	29250	29250	29250	29250	0
310	20241129	140100	63215200	29250	29250	29250	29250	0
311	20241129	140000	63215200	29250	29250	29250	29250	0
312	20241129	135900	63215200	29250	29250	29250	29250	0
313	20241129	135800	63215200	29250	29250	29250	29250	0
314	20241129	135700	63215200	29250	29250	29250	29250	0
315	20241129	135600	63215200	29250	29250	29250	29250	0
316	20241129	135500	63215200	29250	29250	29250	29250	0
317	20241129	135400	63215200	29250	29250	29250	29250	0
318	20241129	135300	63215200	29250	29250	29250	29250	0
319	20241129	135200	63215200	29250	29250	29250	29250	0
320	20241129	135100	63215200	29250	29250	29250	29250	0
321	20241129	135000	63215200	29250	29250	29250	29250	0
322	20241129	134900	63215200	29250	29250	29250	29250	0
323	20241129	134800	63215200	29250	29250	29250	29250	0
324	20241129	134700	63215200	29250	29250	29250	29250	0
325	20241129	134600	63215200	29250	29250	29250	29250	0
326	20241129	134500	63215200	29250	29250	29250	29250	0
327	20241129	134400	63215200	29250	29250	29250	29250	1
328	20241129	134300	63185950	29250	29250	29250	29250	1
329	20241129	134200	63156700	29300	29300	29300	29300	0
330	20241129	134100	63156700	29300	29300	29300	29300	0
331	20241129	134000	63156700	29300	29300	29300	29300	0
332	20241129	133900	63156700	29300	29300	29300	29300	0
333	20241129	133800	63156700	29300	29300	29300	29300	0
334	20241129	133700	63156700	29300	29300	29300	29300	0
335	20241129	133600	63156700	29300	29300	29300	29300	0
336	20241129	133500	63156700	29300	29300	29300	29300	0
337	20241129	133400	63156700	29300	29300	29300	29300	0
338	20241129	133300	63156700	29300	29300	29300	29300	0
339	20241129	133200	63156700	29300	29300	29300	29300	0
340	20241129	133100	63156700	29300	29300	29300	29300	0
341	20241129	133000	63156700	29300	29300	29300	29300	0
342	20241129	132900	63156700	29300	29300	29300	29300	0
343	20241129	132800	63156700	29300	29300	29300	29300	0
344	20241129	132700	63156700	29300	29300	29300	29300	0
345	20241129	132600	63156700	29300	29300	29300	29300	0
346	20241129	132500	63156700	29300	29300	29300	29300	0
347	20241129	132400	63156700	29300	29300	29300	29300	0
348	20241129	132300	63156700	29300	29300	29300	29300	0
349	20241129	132200	63156700	29300	29300	29300	29300	0
350	20241129	132100	63156700	29300	29300	29300	29300	0
351	20241129	132000	63156700	29300	29300	29300	29300	0
352	20241129	131900	63156700	29300	29300	29300	29300	0
353	20241129	131800	63156700	29300	29300	29300	29300	0
354	20241129	131700	63156700	29300	29300	29300	29300	1
355	20241129	131600	63127400	29300	29300	29300	29300	0
356	20241129	131500	63127400	29300	29300	29300	29300	0
357	20241129	131400	63127400	29300	29300	29300	29300	2
358	20241129	131300	63068800	29300	29300	29300	29300	0
359	20241129	131200	63068800	29300	29300	29300	29300	0
360	20241129	131100	63068800	29300	29300	29300	29300	0
361	20241129	131000	63068800	29300	29300	29300	29300	0
362	20241129	130900	63068800	29300	29300	29300	29300	0
363	20241129	130800	63068800	29300	29300	29300	29300	0
364	20241129	130700	63068800	29300	29300	29300	29300	0
365	20241129	130600	63068800	29300	29300	29300	29300	0
366	20241129	130500	63068800	29300	29300	29300	29300	0
367	20241129	130400	63068800	29300	29300	29300	29300	0
368	20241129	130300	63068800	29300	29300	29300	29300	1
369	20241129	130200	63039500	29300	29300	29300	29300	0
370	20241129	130100	63039500	29300	29300	29300	29300	0
371	20241129	130000	63039500	29300	29300	29300	29300	0
372	20241129	125900	63039500	29300	29300	29300	29300	0
373	20241129	125800	63039500	29300	29300	29300	29300	0
374	20241129	125700	63039500	29300	29300	29300	29300	0
375	20241129	125600	63039500	29300	29300	29300	29300	0
376	20241129	125500	63039500	29300	29300	29300	29300	0
377	20241129	125400	63039500	29300	29300	29300	29300	0
378	20241129	125300	63039500	29300	29300	29300	29300	0
379	20241129	125200	63039500	29300	29300	29300	29300	0
380	20241129	125100	63039500	29300	29300	29300	29300	0
381	20241129	125000	63039500	29300	29300	29300	29300	0
382	20241129	124900	63039500	29300	29300	29300	29300	0
383	20241129	124800	63039500	29300	29300	29300	29300	0
384	20241129	124700	63039500	29300	29300	29300	29300	0
385	20241129	124600	63039500	29300	29300	29300	29300	0
386	20241129	124500	63039500	29300	29300	29300	29300	0
387	20241129	124400	63039500	29300	29300	29300	29300	1
388	20241129	124300	63010200	29300	29300	29300	29300	0
389	20241129	124200	63010200	29300	29300	29300	29300	0
390	20241129	124100	63010200	29300	29300	29300	29300	0
391	20241129	124000	63010200	29300	29300	29300	29300	0
392	20241129	123900	63010200	29300	29300	29300	29300	0
393	20241129	123800	63010200	29300	29300	29300	29300	0
394	20241129	123700	63010200	29300	29300	29300	29300	0
395	20241129	123600	63010200	29300	29300	29300	29300	0
396	20241129	123500	63010200	29300	29300	29300	29300	0
397	20241129	123400	63010200	29300	29300	29300	29300	0
398	20241129	123300	63010200	29300	29300	29300	29300	0
399	20241129	123200	63010200	29300	29300	29300	29300	0
400	20241129	123100	63010200	29300	29300	29300	29300	0
401	20241129	123000	63010200	29300	29300	29300	29300	0
402	20241129	122900	63010200	29300	29300	29300	29300	0
403	20241129	122800	63010200	29300	29300	29300	29300	0
404	20241129	122700	63010200	29300	29300	29300	29300	0
405	20241129	122600	63010200	29300	29300	29300	29300	0
406	20241129	122500	63010200	29300	29300	29300	29300	0
407	20241129	122400	63010200	29300	29300	29300	29300	0
408	20241129	122300	63010200	29300	29300	29300	29300	0
409	20241129	122200	63010200	29300	29300	29300	29300	0
410	20241129	122100	63010200	29300	29300	29300	29300	0
411	20241129	122000	63010200	29300	29300	29300	29300	0
412	20241129	121900	63010200	29300	29300	29300	29300	0
413	20241129	121800	63010200	29300	29300	29300	29300	0
414	20241129	121700	63010200	29300	29300	29300	29300	0
415	20241129	121600	63010200	29300	29300	29300	29300	0
416	20241129	121500	63010200	29300	29300	29300	29300	0
417	20241129	121400	63010200	29300	29300	29300	29300	0
418	20241129	121300	63010200	29300	29300	29300	29300	0
419	20241129	121200	63010200	29300	29300	29300	29300	0
420	20241129	121100	63010200	29300	29300	29300	29300	0
421	20241129	121000	63010200	29300	29300	29300	29300	0
422	20241129	120900	63010200	29300	29300	29300	29300	0
423	20241129	120800	63010200	29300	29300	29300	29300	0
424	20241129	120700	63010200	29300	29300	29300	29300	0
425	20241129	120600	63010200	29300	29300	29300	29300	0
426	20241129	120500	63010200	29300	29300	29300	29300	0
427	20241129	120400	63010200	29300	29300	29300	29300	0
428	20241129	120300	63010200	29300	29300	29300	29300	0
429	20241129	120200	63010200	29300	29300	29300	29300	0
430	20241129	120100	63010200	29300	29300	29300	29300	0
431	20241129	120000	63010200	29300	29300	29300	29300	0
432	20241129	115900	63010200	29300	29300	29300	29300	0
433	20241129	115800	63010200	29300	29300	29300	29300	0
434	20241129	115700	63010200	29300	29300	29300	29300	2
435	20241129	115600	62951600	29300	29300	29300	29300	0
436	20241129	115500	62951600	29300	29300	29300	29300	0
437	20241129	115400	62951600	29300	29300	29300	29300	0
438	20241129	115300	62951600	29300	29300	29300	29300	0
439	20241129	115200	62951600	29300	29300	29300	29300	0
440	20241129	115100	62951600	29300	29300	29300	29300	0
441	20241129	115000	62951600	29300	29300	29300	29300	0
442	20241129	114900	62951600	29300	29300	29300	29300	0
443	20241129	114800	62951600	29300	29300	29300	29300	0
444	20241129	114700	62951600	29300	29300	29300	29300	0
445	20241129	114600	62951600	29300	29300	29300	29300	0
446	20241129	114500	62951600	29300	29300	29300	29300	0
447	20241129	114400	62951600	29300	29300	29300	29300	0
448	20241129	114300	62951600	29300	29300	29300	29300	0
449	20241129	114200	62951600	29300	29300	29300	29300	0
450	20241129	114100	62951600	29300	29300	29300	29300	1
451	20241129	114000	62922300	29350	29350	29350	29350	0
452	20241129	113900	62922300	29350	29350	29350	29350	0
453	20241129	113800	62922300	29350	29350	29350	29350	0
454	20241129	113700	62922300	29350	29350	29350	29350	0
455	20241129	113600	62922300	29350	29350	29350	29350	0
456	20241129	113500	62922300	29350	29350	29350	29350	0
457	20241129	113400	62922300	29350	29350	29350	29350	0
458	20241129	113300	62922300	29350	29350	29350	29350	0
459	20241129	113200	62922300	29350	29350	29350	29350	0
460	20241129	113100	62922300	29350	29350	29350	29350	0
461	20241129	113000	62922300	29350	29350	29350	29350	0
462	20241129	112900	62922300	29350	29350	29350	29350	0
463	20241129	112800	62922300	29350	29350	29350	29350	0
464	20241129	112700	62922300	29350	29350	29350	29350	0
465	20241129	112600	62922300	29350	29350	29350	29350	0
466	20241129	112500	62922300	29350	29350	29350	29350	0
467	20241129	112400	62922300	29350	29300	29350	29300	2
468	20241129	112300	62863650	29050	29050	29050	29050	0
469	20241129	112200	62863650	29050	29050	29050	29050	0
470	20241129	112100	62863650	29050	29050	29050	29050	0
471	20241129	112000	62863650	29050	29050	29050	29050	0
472	20241129	111900	62863650	29050	29050	29050	29050	0
473	20241129	111800	62863650	29050	29050	29050	29050	0
474	20241129	111700	62863650	29050	29050	29050	29050	0
475	20241129	111600	62863650	29050	29050	29050	29050	0
476	20241129	111500	62863650	29050	29050	29050	29050	0
477	20241129	111400	62863650	29050	29050	29050	29050	0
478	20241129	111300	62863650	29050	29050	29050	29050	0
479	20241129	111200	62863650	29050	29050	29050	29050	0
480	20241129	111100	62863650	29050	29050	29050	29050	0
481	20241129	111000	62863650	29050	29050	29050	29050	0
482	20241129	110900	62863650	29050	29050	29050	29050	0
483	20241129	110800	62863650	29050	29050	29050	29050	0
484	20241129	110700	62863650	29050	29050	29050	29050	0
485	20241129	110600	62863650	29050	29050	29050	29050	0
486	20241129	110500	62863650	29050	29050	29050	29050	0
487	20241129	110400	62863650	29050	29050	29050	29050	0
488	20241129	110300	62863650	29050	29050	29050	29050	0
489	20241129	110200	62863650	29050	29050	29050	29050	0
490	20241129	110100	62863650	29050	29050	29050	29050	2
491	20241129	110000	62805550	29200	29200	29200	29200	0
492	20241129	105900	62805550	29200	29200	29200	29200	0
493	20241129	105800	62805550	29200	29200	29200	29200	0
494	20241129	105700	62805550	29200	29200	29200	29200	0
495	20241129	105600	62805550	29200	29200	29200	29200	0
496	20241129	105500	62805550	29200	29200	29200	29200	0
497	20241129	105400	62805550	29200	29200	29200	29200	50
498	20241129	105300	61345550	29350	29350	29350	29350	0
499	20241129	105200	61345550	29350	29350	29350	29350	0
500	20241129	105100	61345550	29350	29350	29350	29350	0
501	20241129	105000	61345550	29350	29350	29350	29350	0
502	20241129	104900	61345550	29350	29350	29350	29350	0
503	20241129	104800	61345550	29350	29350	29350	29350	0
504	20241129	104700	61345550	29350	29350	29350	29350	0
505	20241129	104600	61345550	29350	29350	29350	29350	2
506	20241129	104500	61286850	29350	29350	29350	29350	0
507	20241129	104400	61286850	29350	29350	29350	29350	0
508	20241129	104300	61286850	29350	29350	29350	29350	0
509	20241129	104200	61286850	29350	29350	29350	29350	0
510	20241129	104100	61286850	29350	29350	29350	29350	0
511	20241129	104000	61286850	29350	29350	29350	29350	0
512	20241129	103900	61286850	29350	29350	29350	29350	0
513	20241129	103800	61286850	29350	29350	29350	29350	0
514	20241129	103700	61286850	29350	29350	29350	29350	1
515	20241129	103600	61257500	29050	29050	29050	29050	0
516	20241129	103500	61257500	29050	29050	29050	29050	0
517	20241129	103400	61257500	29050	29050	29050	29050	0
518	20241129	103300	61257500	29050	29050	29050	29050	0
519	20241129	103200	61257500	29050	29050	29050	29050	0
520	20241129	103100	61257500	29050	29050	29050	29050	0
521	20241129	103000	61257500	29050	29050	29050	29050	0
522	20241129	102900	61257500	29050	29050	29050	29050	0
523	20241129	102800	61257500	29050	29050	29050	29050	0
524	20241129	102700	61257500	29050	29050	29050	29050	0
525	20241129	102600	61257500	29050	29050	29050	29050	0
526	20241129	102500	61257500	29050	29050	29050	29050	0
527	20241129	102400	61257500	29050	29100	29100	29050	25
528	20241129	102300	60531100	29400	29400	29400	29400	0
529	20241129	102200	60531100	29400	29400	29400	29400	0
530	20241129	102100	60531100	29400	29400	29400	29400	0
531	20241129	102000	60531100	29400	29400	29400	29400	3
532	20241129	101900	60442900	29400	29400	29400	29400	0
533	20241129	101800	60442900	29400	29400	29400	29400	2
534	20241129	101700	60384100	29400	29400	29400	29400	1
535	20241129	101600	60354700	29400	29400	29400	29400	0
536	20241129	101500	60354700	29400	29400	29400	29400	0
537	20241129	101400	60354700	29400	29400	29400	29400	0
538	20241129	101300	60354700	29400	29400	29400	29400	0
539	20241129	101200	60354700	29400	29400	29400	29400	0
540	20241129	101100	60354700	29400	29400	29400	29400	0
541	20241129	101000	60354700	29400	29400	29400	29400	0
542	20241129	100900	60354700	29400	29400	29400	29400	0
543	20241129	100800	60354700	29400	29400	29400	29400	0
544	20241129	100700	60354700	29400	29400	29400	29400	0
545	20241129	100600	60354700	29400	29400	29400	29400	0
546	20241129	100500	60354700	29400	29400	29400	29400	0
547	20241129	100400	60354700	29400	29400	29400	29400	0
548	20241129	100300	60354700	29400	29400	29400	29400	0
549	20241129	100200	60354700	29400	29400	29400	29400	0
550	20241129	100100	60354700	29400	29400	29400	29400	0
551	20241129	100000	60354700	29400	29400	29400	29400	1
552	20241129	095900	60325300	29400	29350	29400	29200	172
553	20241129	095800	55289300	29200	29200	29200	29200	0
554	20241129	095700	55289300	29200	29200	29200	29200	0
555	20241129	095600	55289300	29200	29200	29350	29200	140
556	20241129	095500	51194300	29100	29100	29100	29100	0
557	20241129	095400	51194300	29100	29100	29100	29100	148
558	20241129	095300	46887500	29100	29100	29100	29100	100
559	20241129	095200	43977500	29050	29050	29050	29050	0
560	20241129	095100	43977500	29050	29050	29050	29050	0
561	20241129	095000	43977500	29050	29050	29050	29050	0
562	20241129	094900	43977500	29050	29050	29050	29050	10
563	20241129	094800	43687000	29050	29150	29300	29050	449
564	20241129	094700	30592200	29250	29150	29250	29150	216
565	20241129	094600	24295200	29150	29150	29150	29150	129
566	20241129	094500	20534850	29150	29150	29150	29150	0
567	20241129	094400	20534850	29150	29150	29150	29150	0
568	20241129	094300	20534850	29150	29150	29150	29150	0
569	20241129	094200	20534850	29150	29150	29150	29150	10
570	20241129	094100	20243350	29100	29100	29100	29100	0
571	20241129	094000	20243350	29100	29100	29100	29100	0
572	20241129	093900	20243350	29100	29100	29100	29100	0
573	20241129	093800	20243350	29100	29150	29150	29050	193
574	20241129	093700	14627150	29150	29150	29150	29150	0
575	20241129	093600	14627150	29150	29150	29150	29150	146
576	20241129	093500	10371250	29200	29200	29200	29200	0
577	20241129	093400	10371250	29200	29300	29300	29200	141
578	20241129	093300	6240150	29450	29450	29450	29450	0
579	20241129	093200	6240150	29450	29450	29450	29450	0
580	20241129	093100	6240150	29450	29450	29450	29450	0
581	20241129	093000	6240150	29450	29450	29450	29450	0
582	20241129	092900	6240150	29450	29450	29450	29450	0
583	20241129	092800	6240150	29450	29450	29450	29450	0
584	20241129	092700	6240150	29450	29450	29450	29450	0
585	20241129	092600	6240150	29450	29450	29450	29450	7
586	20241129	092500	6034000	29250	29250	29250	29250	50
587	20241129	092400	4571500	29250	29250	29250	29250	0
588	20241129	092300	4571500	29250	29250	29250	29250	0
589	20241129	092200	4571500	29250	29250	29250	29250	0
590	20241129	092100	4571500	29250	29250	29250	29250	20
591	20241129	092000	3986500	29250	29250	29250	29250	0
592	20241129	091900	3986500	29250	29250	29250	29250	0
593	20241129	091800	3986500	29250	29250	29250	29250	10
594	20241129	091700	3694000	29250	29250	29250	29250	0
595	20241129	091600	3694000	29250	29250	29250	29250	0
596	20241129	091500	3694000	29250	29250	29250	29250	0
597	20241129	091400	3694000	29250	29250	29250	29250	0
598	20241129	091300	3694000	29250	29250	29250	29250	0
599	20241129	091200	3694000	29250	29250	29250	29250	0
600	20241129	091100	3694000	29250	29250	29250	29250	0
601	20241129	091000	3694000	29250	29250	29250	29250	0
602	20241129	090900	3694000	29250	29250	29250	29250	0
603	20241129	090800	3694000	29250	29250	29250	29250	2
604	20241129	090700	3635500	29250	29250	29250	29250	25
605	20241129	090600	2904250	29250	29250	29250	29250	29
606	20241129	090500	2056000	29250	29300	29500	29250	47
607	20241129	090400	679000	29500	29500	29550	29500	23
608	20241129	090300	0	29900	29900	29900	29900	0
609	20241129	090200	0	29900	29900	29900	29900	0
610	20241129	090100	0	29900	29900	29900	29900	0
611	20241129	090000	0	29900	29900	29900	29900	0