KissMeData/067280/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194300	194017200	29600	29600	29600	29600	50
3	20241119	194200	194017200	29600	29600	29600	29600	0
4	20241119	194100	194017200	29600	29600	29600	29600	0
5	20241119	194000	194017200	29600	29600	29600	29600	0
6	20241119	193900	194017200	29600	29600	29600	29600	0
7	20241119	193800	194017200	29600	29600	29600	29600	0
8	20241119	193700	194017200	29600	29600	29600	29600	0
9	20241119	193600	194017200	29600	29600	29600	29600	0
10	20241119	193500	194017200	29600	29600	29600	29600	0
11	20241119	193400	194017200	29600	29600	29600	29600	0
12	20241119	193300	194017200	29600	29600	29600	29600	0
13	20241119	193200	194017200	29600	29600	29600	29600	0
14	20241119	193100	194017200	29600	29600	29600	29600	0
15	20241119	193000	194017200	29600	29600	29600	29600	0
16	20241119	192900	194017200	29600	29600	29600	29600	0
17	20241119	192800	194017200	29600	29600	29600	29600	0
18	20241119	192700	194017200	29600	29600	29600	29600	0
19	20241119	192600	194017200	29600	29600	29600	29600	0
20	20241119	192500	194017200	29600	29600	29600	29600	0
21	20241119	192400	194017200	29600	29600	29600	29600	0
22	20241119	192300	194017200	29600	29600	29600	29600	0
23	20241119	192200	194017200	29600	29600	29600	29600	0
24	20241119	192100	194017200	29600	29600	29600	29600	0
25	20241119	192000	194017200	29600	29600	29600	29600	0
26	20241119	191900	194017200	29600	29600	29600	29600	0
27	20241119	191800	194017200	29600	29600	29600	29600	0
28	20241119	191700	194017200	29600	29600	29600	29600	0
29	20241119	191600	194017200	29600	29600	29600	29600	0
30	20241119	191500	194017200	29600	29600	29600	29600	0
31	20241119	191400	194017200	29600	29600	29600	29600	0
32	20241119	191300	194017200	29600	29600	29600	29600	50
33	20241119	191200	194017200	29600	29600	29600	29600	0
34	20241119	191100	194017200	29600	29600	29600	29600	0
35	20241119	191000	194017200	29600	29600	29600	29600	0
36	20241119	190900	194017200	29600	29600	29600	29600	0
37	20241119	190800	194017200	29600	29600	29600	29600	0
38	20241119	190700	194017200	29600	29600	29600	29600	0
39	20241119	190600	194017200	29600	29600	29600	29600	0
40	20241119	190500	194017200	29600	29600	29600	29600	0
41	20241119	190400	194017200	29600	29600	29600	29600	0
42	20241119	190300	194017200	29600	29600	29600	29600	0
43	20241119	190200	194017200	29600	29600	29600	29600	0
44	20241119	190100	194017200	29600	29600	29600	29600	0
45	20241119	190000	194017200	29600	29600	29600	29600	0
46	20241119	185900	194017200	29600	29600	29600	29600	0
47	20241119	185800	194017200	29600	29600	29600	29600	0
48	20241119	185700	194017200	29600	29600	29600	29600	0
49	20241119	185600	194017200	29600	29600	29600	29600	0
50	20241119	185500	194017200	29600	29600	29600	29600	0
51	20241119	185400	194017200	29600	29600	29600	29600	0
52	20241119	185300	194017200	29600	29600	29600	29600	0
53	20241119	185200	194017200	29600	29600	29600	29600	0
54	20241119	185100	194017200	29600	29600	29600	29600	0
55	20241119	185000	194017200	29600	29600	29600	29600	0
56	20241119	184900	194017200	29600	29600	29600	29600	0
57	20241119	184800	194017200	29600	29600	29600	29600	0
58	20241119	184700	194017200	29600	29600	29600	29600	0
59	20241119	184600	194017200	29600	29600	29600	29600	0
60	20241119	184500	194017200	29600	29600	29600	29600	0
61	20241119	184400	194017200	29600	29600	29600	29600	0
62	20241119	184300	194017200	29600	29600	29600	29600	50
63	20241119	184200	194017200	29600	29600	29600	29600	0
64	20241119	184100	194017200	29600	29600	29600	29600	0
65	20241119	184000	194017200	29600	29600	29600	29600	0
66	20241119	183900	194017200	29600	29600	29600	29600	0
67	20241119	183800	194017200	29600	29600	29600	29600	0
68	20241119	183700	194017200	29600	29600	29600	29600	0
69	20241119	183600	194017200	29600	29600	29600	29600	0
70	20241119	183500	194017200	29600	29600	29600	29600	0
71	20241119	183400	194017200	29600	29600	29600	29600	0
72	20241119	183300	194017200	29600	29600	29600	29600	0
73	20241119	183200	194017200	29600	29600	29600	29600	0
74	20241119	183100	194017200	29600	29600	29600	29600	0
75	20241119	183000	194017200	29600	29600	29600	29600	0
76	20241119	182900	194017200	29600	29600	29600	29600	0
77	20241119	182800	194017200	29600	29600	29600	29600	0
78	20241119	182700	194017200	29600	29600	29600	29600	0
79	20241119	182600	194017200	29600	29600	29600	29600	0
80	20241119	182500	194017200	29600	29600	29600	29600	0
81	20241119	182400	194017200	29600	29600	29600	29600	0
82	20241119	182300	194017200	29600	29600	29600	29600	0
83	20241119	182200	194017200	29600	29600	29600	29600	0
84	20241119	182100	194017200	29600	29600	29600	29600	0
85	20241119	182000	194017200	29600	29600	29600	29600	0
86	20241119	181900	194017200	29600	29600	29600	29600	0
87	20241119	181800	194017200	29600	29600	29600	29600	0
88	20241119	181700	194017200	29600	29600	29600	29600	0
89	20241119	181600	194017200	29600	29600	29600	29600	0
90	20241119	181500	194017200	29600	29600	29600	29600	0
91	20241119	181400	194017200	29600	29600	29600	29600	0
92	20241119	181300	194017200	29600	29600	29600	29600	50
93	20241119	181200	194017200	29600	29600	29600	29600	0
94	20241119	181100	194017200	29600	29600	29600	29600	0
95	20241119	181000	194017200	29600	29600	29600	29600	0
96	20241119	180900	194017200	29600	29600	29600	29600	0
97	20241119	180800	194017200	29600	29600	29600	29600	0
98	20241119	180700	194017200	29600	29600	29600	29600	0
99	20241119	180600	194017200	29600	29600	29600	29600	0
100	20241119	180500	194017200	29600	29600	29600	29600	0
101	20241119	180400	194017200	29600	29600	29600	29600	0
102	20241119	180300	194017200	29600	29600	29600	29600	0
103	20241119	180200	194017200	29600	29600	29600	29600	0
104	20241119	180100	194017200	29600	29600	29600	29600	0
105	20241119	180000	194017200	29600	29600	29600	29600	0
106	20241119	175900	194017200	29600	29600	29600	29600	0
107	20241119	175800	194017200	29600	29600	29600	29600	0
108	20241119	175700	194017200	29600	29600	29600	29600	0
109	20241119	175600	194017200	29600	29600	29600	29600	0
110	20241119	175500	194017200	29600	29600	29600	29600	0
111	20241119	175400	194017200	29600	29600	29600	29600	0
112	20241119	175300	194017200	29600	29600	29600	29600	0
113	20241119	175200	194017200	29600	29600	29600	29600	0
114	20241119	175100	194017200	29600	29600	29600	29600	0
115	20241119	175000	194017200	29600	29600	29600	29600	0
116	20241119	174900	194017200	29600	29600	29600	29600	0
117	20241119	174800	194017200	29600	29600	29600	29600	0
118	20241119	174700	194017200	29600	29600	29600	29600	0
119	20241119	174600	194017200	29600	29600	29600	29600	0
120	20241119	174500	194017200	29600	29600	29600	29600	0
121	20241119	174400	194017200	29600	29600	29600	29600	0
122	20241119	174300	194017200	29600	29600	29600	29600	50
123	20241119	174200	194017200	29600	29600	29600	29600	0
124	20241119	174100	194017200	29600	29600	29600	29600	0
125	20241119	174000	194017200	29600	29600	29600	29600	0
126	20241119	173900	194017200	29600	29600	29600	29600	0
127	20241119	173800	194017200	29600	29600	29600	29600	0
128	20241119	173700	194017200	29600	29600	29600	29600	0
129	20241119	173600	194017200	29600	29600	29600	29600	0
130	20241119	173500	194017200	29600	29600	29600	29600	0
131	20241119	173400	194017200	29600	29600	29600	29600	0
132	20241119	173300	194017200	29600	29600	29600	29600	0
133	20241119	173200	194017200	29600	29600	29600	29600	0
134	20241119	173100	194017200	29600	29600	29600	29600	0
135	20241119	173000	194017200	29600	29600	29600	29600	0
136	20241119	172900	194017200	29600	29600	29600	29600	0
137	20241119	172800	194017200	29600	29600	29600	29600	0
138	20241119	172700	194017200	29600	29600	29600	29600	0
139	20241119	172600	194017200	29600	29600	29600	29600	0
140	20241119	172500	194017200	29600	29600	29600	29600	0
141	20241119	172400	194017200	29600	29600	29600	29600	0
142	20241119	172300	194017200	29600	29600	29600	29600	0
143	20241119	172200	194017200	29600	29600	29600	29600	0
144	20241119	172100	194017200	29600	29600	29600	29600	0
145	20241119	172000	194017200	29600	29600	29600	29600	0
146	20241119	171900	194017200	29600	29600	29600	29600	0
147	20241119	171800	194017200	29600	29600	29600	29600	0
148	20241119	171700	194017200	29600	29600	29600	29600	0
149	20241119	171600	194017200	29600	29600	29600	29600	0
150	20241119	171500	194017200	29600	29600	29600	29600	0
151	20241119	171400	194017200	29600	29600	29600	29600	0
152	20241119	171300	194017200	29600	29600	29600	29600	50
153	20241119	171200	194017200	29600	29600	29600	29600	0
154	20241119	171100	194017200	29600	29600	29600	29600	0
155	20241119	171000	194017200	29600	29600	29600	29600	0
156	20241119	170900	194017200	29600	29600	29600	29600	0
157	20241119	170800	194017200	29600	29600	29600	29600	0
158	20241119	170700	194017200	29600	29600	29600	29600	0
159	20241119	170600	194017200	29600	29600	29600	29600	0
160	20241119	170500	194017200	29600	29600	29600	29600	0
161	20241119	170400	194017200	29600	29600	29600	29600	0
162	20241119	170300	194017200	29600	29600	29600	29600	0
163	20241119	170200	194017200	29600	29600	29600	29600	0
164	20241119	170100	194017200	29600	29600	29600	29600	0
165	20241119	170000	194017200	29600	29600	29600	29600	0
166	20241119	165900	194017200	29600	29600	29600	29600	0
167	20241119	165800	194017200	29600	29600	29600	29600	0
168	20241119	165700	194017200	29600	29600	29600	29600	0
169	20241119	165600	194017200	29600	29600	29600	29600	0
170	20241119	165500	194017200	29600	29600	29600	29600	0
171	20241119	165400	194017200	29600	29600	29600	29600	0
172	20241119	165300	194017200	29600	29600	29600	29600	0
173	20241119	165200	194017200	29600	29600	29600	29600	0
174	20241119	165100	194017200	29600	29600	29600	29600	0
175	20241119	165000	194017200	29600	29600	29600	29600	0
176	20241119	164900	194017200	29600	29600	29600	29600	0
177	20241119	164800	194017200	29600	29600	29600	29600	0
178	20241119	164700	194017200	29600	29600	29600	29600	0
179	20241119	164600	194017200	29600	29600	29600	29600	0
180	20241119	164500	194017200	29600	29600	29600	29600	0
181	20241119	164400	194017200	29600	29600	29600	29600	0
182	20241119	164300	194017200	29600	29600	29600	29600	50
183	20241119	164200	194017200	29600	29600	29600	29600	0
184	20241119	164100	194017200	29600	29600	29600	29600	0
185	20241119	164000	194017200	29600	29600	29600	29600	0
186	20241119	163900	194017200	29600	29600	29600	29600	0
187	20241119	163800	194017200	29600	29600	29600	29600	0
188	20241119	163700	194017200	29600	29600	29600	29600	0
189	20241119	163600	194017200	29600	29600	29600	29600	0
190	20241119	163500	194017200	29600	29600	29600	29600	0
191	20241119	163400	194017200	29600	29600	29600	29600	0
192	20241119	163300	194017200	29600	29600	29600	29600	0
193	20241119	163200	194017200	29600	29600	29600	29600	0
194	20241119	163100	194017200	29600	29600	29600	29600	0
195	20241119	163000	194017200	29600	29600	29600	29600	0
196	20241119	162900	194017200	29600	29600	29600	29600	0
197	20241119	162800	194017200	29600	29600	29600	29600	0
198	20241119	162700	194017200	29600	29600	29600	29600	0
199	20241119	162600	194017200	29600	29600	29600	29600	0
200	20241119	162500	194017200	29600	29600	29600	29600	0
201	20241119	162400	194017200	29600	29600	29600	29600	0
202	20241119	162300	194017200	29600	29600	29600	29600	0
203	20241119	162200	194017200	29600	29600	29600	29600	0
204	20241119	162100	194017200	29600	29600	29600	29600	0
205	20241119	162000	194017200	29600	29600	29600	29600	0
206	20241119	161900	194017200	29600	29600	29600	29600	0
207	20241119	161800	194017200	29600	29600	29600	29600	0
208	20241119	161700	194017200	29600	29600	29600	29600	0
209	20241119	161600	194017200	29600	29600	29600	29600	0
210	20241119	161500	194017200	29600	29600	29600	29600	0
211	20241119	161400	194017200	29600	29600	29600	29600	0
212	20241119	161300	194017200	29600	29600	29600	29600	50
213	20241119	161200	194017200	29600	29600	29600	29600	0
214	20241119	161100	194017200	29600	29600	29600	29600	0
215	20241119	161000	194017200	29600	29600	29600	29600	0
216	20241119	160900	194017200	29600	29600	29600	29600	0
217	20241119	160800	194017200	29600	29600	29600	29600	0
218	20241119	160700	194017200	29600	29600	29600	29600	0
219	20241119	160600	194017200	29600	29600	29600	29600	0
220	20241119	160500	194017200	29600	29600	29600	29600	0
221	20241119	160400	194017200	29600	29600	29600	29600	0
222	20241119	160300	194017200	29600	29600	29600	29600	0
223	20241119	160200	194017200	29600	29600	29600	29600	0
224	20241119	160100	194017200	29600	29600	29600	29600	0
225	20241119	160000	194017200	29600	29600	29600	29600	0
226	20241119	155900	194017200	29600	29600	29600	29600	0
227	20241119	155800	194017200	29600	29600	29600	29600	0
228	20241119	155700	194017200	29600	29600	29600	29600	0
229	20241119	155600	194017200	29600	29600	29600	29600	0
230	20241119	155500	194017200	29600	29600	29600	29600	0
231	20241119	155400	194017200	29600	29600	29600	29600	0
232	20241119	155300	194017200	29600	29600	29600	29600	0
233	20241119	155200	194017200	29600	29600	29600	29600	0
234	20241119	155100	194017200	29600	29600	29600	29600	0
235	20241119	155000	194017200	29600	29600	29600	29600	0
236	20241119	154900	194017200	29600	29600	29600	29600	0
237	20241119	154800	194017200	29600	29600	29600	29600	0
238	20241119	154700	194017200	29600	29600	29600	29600	0
239	20241119	154600	194017200	29600	29600	29600	29600	0
240	20241119	154500	194017200	29600	29600	29600	29600	0
241	20241119	154400	194017200	29600	29600	29600	29600	0
242	20241119	154300	194017200	29600	29600	29600	29600	50
243	20241119	154200	194017200	29600	29600	29600	29600	0
244	20241119	154100	194017200	29600	29600	29600	29600	0
245	20241119	154000	194017200	29600	29600	29600	29600	0
246	20241119	153900	194017200	29600	29600	29600	29600	0
247	20241119	153800	194017200	29600	29600	29600	29600	0
248	20241119	153700	194017200	29600	29600	29600	29600	0
249	20241119	153600	194017200	29600	29600	29600	29600	0
250	20241119	153500	194017200	29600	29600	29600	29600	0
251	20241119	153400	194017200	29600	29600	29600	29600	0
252	20241119	153300	194017200	29600	29600	29600	29600	0
253	20241119	153200	194017200	29600	29600	29600	29600	0
254	20241119	153100	194017200	29600	29600	29600	29600	0
255	20241119	153000	194017200	29600	29600	29600	29600	50
256	20241119	152900	192537200	29500	29500	29500	29500	0
257	20241119	152800	192537200	29500	29500	29500	29500	0
258	20241119	152700	192537200	29500	29500	29500	29500	0
259	20241119	152600	192537200	29500	29500	29500	29500	0
260	20241119	152500	192537200	29500	29500	29500	29500	0
261	20241119	152400	192537200	29500	29500	29500	29500	0
262	20241119	152300	192537200	29500	29500	29500	29500	0
263	20241119	152200	192537200	29500	29500	29500	29500	0
264	20241119	152100	192537200	29500	29500	29500	29500	0
265	20241119	152000	192537200	29500	29500	29500	29500	0
266	20241119	151900	192537200	29500	29550	29600	29500	67
267	20241119	151800	190558250	29550	29550	29550	29550	0
268	20241119	151700	190558250	29550	29500	29550	29500	41
269	20241119	151600	189348700	29550	29550	29550	29550	10
270	20241119	151500	189053200	29550	29550	29550	29550	0
271	20241119	151400	189053200	29550	29550	29550	29550	0
272	20241119	151300	189053200	29550	29550	29550	29550	0
273	20241119	151200	189053200	29550	29550	29550	29550	1
274	20241119	151100	189023650	29450	29450	29450	29450	0
275	20241119	151000	189023650	29450	29450	29450	29450	1
276	20241119	150900	188994200	29500	29500	29500	29500	0
277	20241119	150800	188994200	29500	29500	29500	29500	0
278	20241119	150700	188994200	29500	29500	29500	29500	0
279	20241119	150600	188994200	29500	29500	29500	29500	0
280	20241119	150500	188994200	29500	29500	29500	29500	100
281	20241119	150400	186044200	29550	29550	29550	29550	0
282	20241119	150300	186044200	29550	29550	29550	29550	2
283	20241119	150200	185985100	29550	29550	29550	29550	0
284	20241119	150100	185985100	29550	29550	29550	29550	1
285	20241119	150000	185955550	29600	29600	29600	29600	1
286	20241119	145900	185925950	29600	29600	29600	29600	0
287	20241119	145800	185925950	29600	29600	29600	29600	0
288	20241119	145700	185925950	29600	29600	29600	29600	0
289	20241119	145600	185925950	29600	29600	29600	29600	0
290	20241119	145500	185925950	29600	29550	29600	29550	27
291	20241119	145400	185128000	29550	29550	29550	29550	25
292	20241119	145300	184389250	29600	29600	29600	29600	0
293	20241119	145200	184389250	29600	29600	29600	29600	0
294	20241119	145100	184389250	29600	29600	29600	29600	1
295	20241119	145000	184359650	29600	29600	29600	29600	1
296	20241119	144900	184330050	29550	29550	29550	29550	31
297	20241119	144800	183414000	29550	29550	29550	29550	0
298	20241119	144700	183414000	29550	29550	29550	29550	0
299	20241119	144600	183414000	29550	29550	29550	29550	0
300	20241119	144500	183414000	29550	29550	29550	29550	1
301	20241119	144400	183384450	29600	29600	29600	29600	4
302	20241119	144300	183266050	29550	29550	29550	29550	0
303	20241119	144200	183266050	29550	29550	29550	29550	0
304	20241119	144100	183266050	29550	29550	29550	29550	0
305	20241119	144000	183266050	29550	29550	29550	29550	3
306	20241119	143900	183177400	29650	29650	29650	29650	0
307	20241119	143800	183177400	29650	29650	29650	29650	0
308	20241119	143700	183177400	29650	29650	29650	29650	0
309	20241119	143600	183177400	29650	29650	29650	29650	0
310	20241119	143500	183177400	29650	29650	29650	29650	0
311	20241119	143400	183177400	29650	29650	29650	29650	0
312	20241119	143300	183177400	29650	29650	29650	29650	0
313	20241119	143200	183177400	29650	29650	29650	29650	0
314	20241119	143100	183177400	29650	29650	29650	29650	0
315	20241119	143000	183177400	29650	29650	29650	29650	0
316	20241119	142900	183177400	29650	29650	29650	29650	0
317	20241119	142800	183177400	29650	29650	29650	29650	0
318	20241119	142700	183177400	29650	29650	29650	29650	0
319	20241119	142600	183177400	29650	29650	29650	29650	0
320	20241119	142500	183177400	29650	29650	29650	29650	76
321	20241119	142400	180924000	29650	29650	29650	29650	0
322	20241119	142300	180924000	29650	29650	29650	29650	0
323	20241119	142200	180924000	29650	29650	29650	29650	0
324	20241119	142100	180924000	29650	29650	29650	29650	0
325	20241119	142000	180924000	29650	29650	29650	29650	0
326	20241119	141900	180924000	29650	29650	29650	29650	11
327	20241119	141800	180597850	29650	29650	29650	29650	0
328	20241119	141700	180597850	29650	29650	29650	29650	0
329	20241119	141600	180597850	29650	29650	29650	29650	48
330	20241119	141500	179174650	29550	29550	29550	29550	0
331	20241119	141400	179174650	29550	29550	29550	29550	0
332	20241119	141300	179174650	29550	29550	29550	29550	0
333	20241119	141200	179174650	29550	29550	29550	29550	0
334	20241119	141100	179174650	29550	29550	29550	29550	34
335	20241119	141000	178169950	29700	29700	29700	29700	0
336	20241119	140900	178169950	29700	29700	29700	29700	0
337	20241119	140800	178169950	29700	29700	29700	29700	0
338	20241119	140700	178169950	29700	29700	29700	29700	0
339	20241119	140600	178169950	29700	29700	29700	29700	0
340	20241119	140500	178169950	29700	29700	29700	29700	0
341	20241119	140400	178169950	29700	29700	29700	29700	0
342	20241119	140300	178169950	29700	29700	29700	29700	0
343	20241119	140200	178169950	29700	29700	29700	29700	0
344	20241119	140100	178169950	29700	29700	29700	29700	0
345	20241119	140000	178169950	29700	29700	29700	29700	0
346	20241119	135900	178169950	29700	29700	29700	29700	0
347	20241119	135800	178169950	29700	29700	29700	29700	0
348	20241119	135700	178169950	29700	29700	29700	29700	0
349	20241119	135600	178169950	29700	29700	29700	29700	0
350	20241119	135500	178169950	29700	29700	29700	29700	0
351	20241119	135400	178169950	29700	29700	29700	29700	0
352	20241119	135300	178169950	29700	29650	29700	29650	201
353	20241119	135200	172210250	29650	29650	29650	29650	0
354	20241119	135100	172210250	29650	29650	29650	29650	0
355	20241119	135000	172210250	29650	29650	29650	29650	0
356	20241119	134900	172210250	29650	29650	29650	29650	1
357	20241119	134800	172180600	29700	29700	29700	29700	0
358	20241119	134700	172180600	29700	29700	29700	29700	0
359	20241119	134600	172180600	29700	29700	29700	29700	0
360	20241119	134500	172180600	29700	29700	29700	29700	0
361	20241119	134400	172180600	29700	29700	29700	29700	0
362	20241119	134300	172180600	29700	29700	29700	29700	0
363	20241119	134200	172180600	29700	29700	29700	29700	0
364	20241119	134100	172180600	29700	29700	29700	29700	0
365	20241119	134000	172180600	29700	29700	29700	29700	0
366	20241119	133900	172180600	29700	29700	29700	29700	1
367	20241119	133800	172150900	29650	29550	29650	29550	100
368	20241119	133700	169191200	29550	29550	29550	29550	0
369	20241119	133600	169191200	29550	29550	29550	29550	0
370	20241119	133500	169191200	29550	29550	29550	29550	0
371	20241119	133400	169191200	29550	29550	29550	29550	0
372	20241119	133300	169191200	29550	29550	29550	29550	0
373	20241119	133200	169191200	29550	29550	29550	29550	0
374	20241119	133100	169191200	29550	29550	29550	29550	1
375	20241119	133000	169161650	29500	29500	29500	29500	2
376	20241119	132900	169102650	29600	29600	29600	29600	0
377	20241119	132800	169102650	29600	29600	29600	29600	0
378	20241119	132700	169102650	29600	29600	29600	29600	0
379	20241119	132600	169102650	29600	29600	29600	29600	0
380	20241119	132500	169102650	29600	29600	29600	29600	0
381	20241119	132400	169102650	29600	29600	29600	29600	0
382	20241119	132300	169102650	29600	29600	29600	29600	0
383	20241119	132200	169102650	29600	29600	29600	29600	0
384	20241119	132100	169102650	29600	29600	29600	29600	0
385	20241119	132000	169102650	29600	29600	29600	29600	49
386	20241119	131900	167652250	29600	29600	29600	29600	0
387	20241119	131800	167652250	29600	29600	29600	29600	0
388	20241119	131700	167652250	29600	29600	29600	29600	0
389	20241119	131600	167652250	29600	29600	29600	29600	0
390	20241119	131500	167652250	29600	29600	29600	29600	0
391	20241119	131400	167652250	29600	29600	29600	29600	0
392	20241119	131300	167652250	29600	29600	29600	29600	0
393	20241119	131200	167652250	29600	29600	29600	29600	0
394	20241119	131100	167652250	29600	29600	29600	29600	0
395	20241119	131000	167652250	29600	29600	29600	29600	0
396	20241119	130900	167652250	29600	29600	29600	29600	0
397	20241119	130800	167652250	29600	29600	29600	29600	0
398	20241119	130700	167652250	29600	29600	29600	29600	0
399	20241119	130600	167652250	29600	29600	29600	29600	1
400	20241119	130500	167622650	29500	29700	29700	29500	136
401	20241119	130400	163609600	29600	29600	29600	29600	19
402	20241119	130300	163047200	29700	29700	29700	29700	0
403	20241119	130200	163047200	29700	29700	29700	29700	0
404	20241119	130100	163047200	29700	29700	29700	29700	0
405	20241119	130000	163047200	29700	29700	29700	29700	1
406	20241119	125900	163017500	29700	29700	29700	29700	0
407	20241119	125800	163017500	29700	29700	29700	29700	0
408	20241119	125700	163017500	29700	29700	29700	29700	0
409	20241119	125600	163017500	29700	29700	29700	29700	0
410	20241119	125500	163017500	29700	29700	29700	29700	0
411	20241119	125400	163017500	29700	29700	29700	29700	0
412	20241119	125300	163017500	29700	29700	29700	29700	0
413	20241119	125200	163017500	29700	29700	29700	29700	0
414	20241119	125100	163017500	29700	29700	29700	29700	0
415	20241119	125000	163017500	29700	29700	29700	29700	0
416	20241119	124900	163017500	29700	29700	29700	29700	0
417	20241119	124800	163017500	29700	29700	29700	29700	0
418	20241119	124700	163017500	29700	29700	29700	29700	0
419	20241119	124600	163017500	29700	29700	29700	29700	0
420	20241119	124500	163017500	29700	29700	29700	29700	0
421	20241119	124400	163017500	29700	29700	29700	29700	0
422	20241119	124300	163017500	29700	29700	29700	29700	0
423	20241119	124200	163017500	29700	29700	29700	29700	1
424	20241119	124100	162987800	29600	29600	29600	29600	0
425	20241119	124000	162987800	29600	29600	29600	29600	0
426	20241119	123900	162987800	29600	29600	29600	29600	0
427	20241119	123800	162987800	29600	29600	29600	29600	0
428	20241119	123700	162987800	29600	29600	29600	29600	0
429	20241119	123600	162987800	29600	29600	29600	29600	0
430	20241119	123500	162987800	29600	29600	29600	29600	0
431	20241119	123400	162987800	29600	29600	29600	29600	0
432	20241119	123300	162987800	29600	29600	29600	29600	0
433	20241119	123200	162987800	29600	29600	29600	29600	0
434	20241119	123100	162987800	29600	29600	29600	29600	0
435	20241119	123000	162987800	29600	29600	29600	29600	0
436	20241119	122900	162987800	29600	29600	29600	29600	0
437	20241119	122800	162987800	29600	29600	29600	29600	0
438	20241119	122700	162987800	29600	29600	29600	29600	0
439	20241119	122600	162987800	29600	29600	29600	29600	0
440	20241119	122500	162987800	29600	29600	29600	29600	0
441	20241119	122400	162987800	29600	29600	29600	29600	0
442	20241119	122300	162987800	29600	29600	29600	29600	0
443	20241119	122200	162987800	29600	29600	29600	29600	0
444	20241119	122100	162987800	29600	29600	29600	29600	0
445	20241119	122000	162987800	29600	29600	29600	29600	0
446	20241119	121900	162987800	29600	29600	29600	29600	0
447	20241119	121800	162987800	29600	29600	29600	29600	0
448	20241119	121700	162987800	29600	29600	29600	29600	24
449	20241119	121600	162277400	29700	29700	29700	29700	0
450	20241119	121500	162277400	29700	29700	29700	29700	0
451	20241119	121400	162277400	29700	29700	29700	29700	0
452	20241119	121300	162277400	29700	29700	29700	29700	0
453	20241119	121200	162277400	29700	29700	29700	29700	0
454	20241119	121100	162277400	29700	29700	29700	29700	0
455	20241119	121000	162277400	29700	29700	29700	29700	0
456	20241119	120900	162277400	29700	29700	29700	29700	0
457	20241119	120800	162277400	29700	29700	29700	29700	0
458	20241119	120700	162277400	29700	29700	29700	29700	0
459	20241119	120600	162277400	29700	29700	29700	29700	0
460	20241119	120500	162277400	29700	29700	29700	29700	0
461	20241119	120400	162277400	29700	29700	29700	29700	0
462	20241119	120300	162277400	29700	29700	29700	29700	0
463	20241119	120200	162277400	29700	29700	29700	29700	0
464	20241119	120100	162277400	29700	29700	29700	29700	0
465	20241119	120000	162277400	29700	29700	29700	29700	0
466	20241119	115900	162277400	29700	29700	29700	29700	0
467	20241119	115800	162277400	29700	29700	29700	29700	0
468	20241119	115700	162277400	29700	29700	29700	29700	0
469	20241119	115600	162277400	29700	29700	29700	29700	0
470	20241119	115500	162277400	29700	29600	29700	29600	5
471	20241119	115400	162129300	29700	29700	29700	29700	0
472	20241119	115300	162129300	29700	29700	29700	29700	0
473	20241119	115200	162129300	29700	29700	29700	29700	0
474	20241119	115100	162129300	29700	29700	29700	29700	0
475	20241119	115000	162129300	29700	29700	29700	29700	0
476	20241119	114900	162129300	29700	29700	29700	29700	0
477	20241119	114800	162129300	29700	29700	29700	29700	0
478	20241119	114700	162129300	29700	29700	29700	29700	0
479	20241119	114600	162129300	29700	29700	29700	29700	0
480	20241119	114500	162129300	29700	29600	29700	29600	17
481	20241119	114400	161626000	29700	29700	29700	29700	0
482	20241119	114300	161626000	29700	29700	29700	29700	0
483	20241119	114200	161626000	29700	29700	29700	29700	4
484	20241119	114100	161507200	29700	29700	29700	29700	0
485	20241119	114000	161507200	29700	29700	29700	29700	0
486	20241119	113900	161507200	29700	29700	29700	29700	0
487	20241119	113800	161507200	29700	29700	29700	29700	0
488	20241119	113700	161507200	29700	29700	29700	29700	0
489	20241119	113600	161507200	29700	29700	29700	29700	0
490	20241119	113500	161507200	29700	29700	29700	29700	0
491	20241119	113400	161507200	29700	29700	29700	29700	0
492	20241119	113300	161507200	29700	29700	29700	29700	1
493	20241119	113200	161477500	29600	29600	29600	29600	0
494	20241119	113100	161477500	29600	29600	29600	29600	1
495	20241119	113000	161447900	29600	29600	29600	29600	0
496	20241119	112900	161447900	29600	29600	29600	29600	0
497	20241119	112800	161447900	29600	29600	29600	29600	0
498	20241119	112700	161447900	29600	29600	29600	29600	0
499	20241119	112600	161447900	29600	29600	29600	29600	0
500	20241119	112500	161447900	29600	29600	29600	29600	0
501	20241119	112400	161447900	29600	29600	29600	29600	0
502	20241119	112300	161447900	29600	29600	29600	29600	1
503	20241119	112200	161418300	29600	29600	29600	29600	0
504	20241119	112100	161418300	29600	29600	29600	29600	0
505	20241119	112000	161418300	29600	29600	29600	29600	0
506	20241119	111900	161418300	29600	29600	29600	29600	0
507	20241119	111800	161418300	29600	29700	29700	29600	2
508	20241119	111700	161359000	29700	29700	29700	29700	0
509	20241119	111600	161359000	29700	29700	29700	29700	0
510	20241119	111500	161359000	29700	29700	29700	29700	0
511	20241119	111400	161359000	29700	29700	29700	29700	0
512	20241119	111300	161359000	29700	29700	29700	29700	0
513	20241119	111200	161359000	29700	29700	29700	29700	5
514	20241119	111100	161210500	29700	29700	29700	29700	0
515	20241119	111000	161210500	29700	29700	29700	29700	0
516	20241119	110900	161210500	29700	29700	29700	29700	0
517	20241119	110800	161210500	29700	29700	29700	29700	0
518	20241119	110700	161210500	29700	29700	29700	29700	0
519	20241119	110600	161210500	29700	29700	29700	29700	0
520	20241119	110500	161210500	29700	29700	29700	29700	1
521	20241119	110400	161180800	29700	29700	29700	29700	0
522	20241119	110300	161180800	29700	29700	29700	29700	0
523	20241119	110200	161180800	29700	29700	29700	29700	0
524	20241119	110100	161180800	29700	29700	29700	29700	2
525	20241119	110000	161121400	29750	29750	29750	29750	10
526	20241119	105900	160823900	29750	29750	29750	29750	0
527	20241119	105800	160823900	29750	29750	29750	29750	1
528	20241119	105700	160794150	29750	29750	29750	29750	0
529	20241119	105600	160794150	29750	29750	29750	29750	0
530	20241119	105500	160794150	29750	29750	29750	29750	0
531	20241119	105400	160794150	29750	29750	29750	29750	0
532	20241119	105300	160794150	29750	29750	29750	29750	0
533	20241119	105200	160794150	29750	29750	29750	29750	0
534	20241119	105100	160794150	29750	29750	29750	29750	0
535	20241119	105000	160794150	29750	29750	29750	29750	0
536	20241119	104900	160794150	29750	29750	29750	29750	0
537	20241119	104800	160794150	29750	29750	29750	29750	0
538	20241119	104700	160794150	29750	29750	29750	29750	0
539	20241119	104600	160794150	29750	29750	29750	29750	0
540	20241119	104500	160794150	29750	29750	29750	29750	0
541	20241119	104400	160794150	29750	29750	29750	29750	0
542	20241119	104300	160794150	29750	29750	29750	29750	0
543	20241119	104200	160794150	29750	29750	29750	29750	21
544	20241119	104100	160169400	29750	29750	29750	29750	0
545	20241119	104000	160169400	29750	29750	29750	29750	0
546	20241119	103900	160169400	29750	29750	29750	29750	0
547	20241119	103800	160169400	29750	29750	29750	29750	0
548	20241119	103700	160169400	29750	29750	29750	29750	0
549	20241119	103600	160169400	29750	29750	29750	29750	0
550	20241119	103500	160169400	29750	29750	29750	29750	0
551	20241119	103400	160169400	29750	29750	29750	29750	0
552	20241119	103300	160169400	29750	29750	29750	29750	0
553	20241119	103200	160169400	29750	29750	29750	29750	0
554	20241119	103100	160169400	29750	29750	29750	29750	0
555	20241119	103000	160169400	29750	29750	29750	29750	1
556	20241119	102900	160139650	29700	29700	29700	29700	0
557	20241119	102800	160139650	29700	29700	29700	29700	0
558	20241119	102700	160139650	29700	29700	29700	29700	0
559	20241119	102600	160139650	29700	29700	29700	29700	0
560	20241119	102500	160139650	29700	29700	29700	29700	10
561	20241119	102400	159842650	29750	29750	29750	29750	0
562	20241119	102300	159842650	29750	29750	29750	29750	5
563	20241119	102200	159693900	29750	29750	29750	29750	0
564	20241119	102100	159693900	29750	29750	29750	29750	10
565	20241119	102000	159396400	29850	29850	29850	29850	0
566	20241119	101900	159396400	29850	29850	29850	29850	0
567	20241119	101800	159396400	29850	29850	29850	29850	0
568	20241119	101700	159396400	29850	29850	29850	29850	0
569	20241119	101600	159396400	29850	29850	29850	29850	0
570	20241119	101500	159396400	29850	29850	29850	29850	15
571	20241119	101400	158948650	29850	29850	29850	29850	0
572	20241119	101300	158948650	29850	29850	29850	29850	0
573	20241119	101200	158948650	29850	29850	29850	29850	1
574	20241119	101100	158918800	29650	29850	29850	29650	7
575	20241119	101000	158711050	29650	29650	29650	29650	0
576	20241119	100900	158711050	29650	29650	29650	29650	0
577	20241119	100800	158711050	29650	29650	29650	29650	9
578	20241119	100700	158444200	29850	29850	29850	29850	0
579	20241119	100600	158444200	29850	29850	29850	29850	0
580	20241119	100500	158444200	29850	29850	29850	29850	0
581	20241119	100400	158444200	29850	29850	29850	29850	1
582	20241119	100300	158414350	29600	29600	29600	29600	0
583	20241119	100200	158414350	29600	29600	29600	29600	0
584	20241119	100100	158414350	29600	29600	29600	29600	11
585	20241119	100000	158088750	29600	29600	29600	29600	1
586	20241119	095900	158059150	29950	29950	29950	29950	0
587	20241119	095800	158059150	29950	29950	29950	29950	0
588	20241119	095700	158059150	29950	29950	29950	29950	0
589	20241119	095600	158059150	29950	29950	29950	29950	0
590	20241119	095500	158059150	29950	29950	29950	29950	0
591	20241119	095400	158059150	29950	29950	29950	29950	0
592	20241119	095300	158059150	29950	29950	29950	29950	200
593	20241119	095200	152069150	29600	29600	29600	29600	0
594	20241119	095100	152069150	29600	29850	29850	29600	150
595	20241119	095000	147604150	29600	29750	29750	29600	100
596	20241119	094900	144643800	30050	30050	30050	30050	0
597	20241119	094800	144643800	30050	30050	30050	30050	0
598	20241119	094700	144643800	30050	29950	30050	29950	70
599	20241119	094600	142544100	30050	30000	30150	29500	87
600	20241119	094500	139948850	29950	29950	29950	29950	11
601	20241119	094400	139619400	29950	29900	29950	29900	100
602	20241119	094300	136625250	29900	29900	29900	29900	2
603	20241119	094200	136565450	29900	29900	29900	29900	3
604	20241119	094100	136475750	29900	29900	29900	29900	0
605	20241119	094000	136475750	29900	29900	29900	29650	5
606	20241119	093900	136327000	29850	29850	29850	29850	25
607	20241119	093800	135580750	29850	29700	29850	29700	5
608	20241119	093700	135432100	29750	29750	29750	29750	51
609	20241119	093600	133914850	29750	29750	29750	29750	0
610	20241119	093500	133914850	29750	29600	30300	29550	483
611	20241119	093400	119346300	29600	29600	29600	29600	0
612	20241119	093300	119346300	29600	29600	29600	29600	11
613	20241119	093200	119020700	29600	29500	29600	29450	3315
614	20241119	093100	21229600	29450	29450	29450	29450	4
615	20241119	093000	21111800	29500	29500	29500	29500	0
616	20241119	092900	21111800	29500	29500	29500	29500	0
617	20241119	092800	21111800	29500	29500	29500	29500	0
618	20241119	092700	21111800	29500	29500	29500	29500	0
619	20241119	092600	21111800	29500	29500	29500	29500	0
620	20241119	092500	21111800	29500	29500	29500	29500	0
621	20241119	092400	21111800	29500	29500	29500	29500	1
622	20241119	092300	21082300	29500	29500	29500	29500	1
623	20241119	092200	21052800	29500	29500	29500	29500	0
624	20241119	092100	21052800	29500	29450	29500	29450	2
625	20241119	092000	20993850	29500	29500	29500	29500	0
626	20241119	091900	20993850	29500	29500	29500	29500	1
627	20241119	091800	20964350	29500	29500	29500	29500	0
628	20241119	091700	20964350	29500	29450	29500	29450	427
629	20241119	091600	8381000	29450	29300	29450	29300	129
630	20241119	091500	4592350	29350	29350	29350	29350	0
631	20241119	091400	4592350	29350	29350	29350	29350	0
632	20241119	091300	4592350	29350	29350	29350	29350	0
633	20241119	091200	4592350	29350	29350	29350	29350	0
634	20241119	091100	4592350	29350	29350	29350	29350	0
635	20241119	091000	4592350	29350	29350	29350	29350	0
636	20241119	090900	4592350	29350	29350	29350	29350	0
637	20241119	090800	4592350	29350	29350	29350	29350	0
638	20241119	090700	4592350	29350	29350	29350	29350	0
639	20241119	090600	4592350	29350	29350	29350	29350	0
640	20241119	090500	4592350	29350	29350	29350	29350	1
641	20241119	090400	4563000	29350	29200	29350	29200	117
642	20241119	090300	1144200	29350	29350	29350	29350	0
643	20241119	090200	1144200	29350	29350	29350	29350	34
644	20241119	090100	146300	29350	29350	29350	29350	2
645	20241119	090000	87600	29200	29200	29200	29200	3