KissMeData/067280/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194300	53041450	29600	29600	29600	29600	110
3	20241120	194200	53041450	29600	29600	29600	29600	0
4	20241120	194100	53041450	29600	29600	29600	29600	0
5	20241120	194000	53041450	29600	29600	29600	29600	0
6	20241120	193900	53041450	29600	29600	29600	29600	0
7	20241120	193800	53041450	29600	29600	29600	29600	0
8	20241120	193700	53041450	29600	29600	29600	29600	0
9	20241120	193600	53041450	29600	29600	29600	29600	0
10	20241120	193500	53041450	29600	29600	29600	29600	0
11	20241120	193400	53041450	29600	29600	29600	29600	0
12	20241120	193300	53041450	29600	29600	29600	29600	0
13	20241120	193200	53041450	29600	29600	29600	29600	0
14	20241120	193100	53041450	29600	29600	29600	29600	0
15	20241120	193000	53041450	29600	29600	29600	29600	0
16	20241120	192900	53041450	29600	29600	29600	29600	0
17	20241120	192800	53041450	29600	29600	29600	29600	0
18	20241120	192700	53041450	29600	29600	29600	29600	0
19	20241120	192600	53041450	29600	29600	29600	29600	0
20	20241120	192500	53041450	29600	29600	29600	29600	0
21	20241120	192400	53041450	29600	29600	29600	29600	0
22	20241120	192300	53041450	29600	29600	29600	29600	0
23	20241120	192200	53041450	29600	29600	29600	29600	0
24	20241120	192100	53041450	29600	29600	29600	29600	0
25	20241120	192000	53041450	29600	29600	29600	29600	0
26	20241120	191900	53041450	29600	29600	29600	29600	0
27	20241120	191800	53041450	29600	29600	29600	29600	0
28	20241120	191700	53041450	29600	29600	29600	29600	0
29	20241120	191600	53041450	29600	29600	29600	29600	0
30	20241120	191500	53041450	29600	29600	29600	29600	0
31	20241120	191400	53041450	29600	29600	29600	29600	0
32	20241120	191300	53041450	29600	29600	29600	29600	110
33	20241120	191200	53041450	29600	29600	29600	29600	0
34	20241120	191100	53041450	29600	29600	29600	29600	0
35	20241120	191000	53041450	29600	29600	29600	29600	0
36	20241120	190900	53041450	29600	29600	29600	29600	0
37	20241120	190800	53041450	29600	29600	29600	29600	0
38	20241120	190700	53041450	29600	29600	29600	29600	0
39	20241120	190600	53041450	29600	29600	29600	29600	0
40	20241120	190500	53041450	29600	29600	29600	29600	0
41	20241120	190400	53041450	29600	29600	29600	29600	0
42	20241120	190300	53041450	29600	29600	29600	29600	0
43	20241120	190200	53041450	29600	29600	29600	29600	0
44	20241120	190100	53041450	29600	29600	29600	29600	0
45	20241120	190000	53041450	29600	29600	29600	29600	0
46	20241120	185900	53041450	29600	29600	29600	29600	0
47	20241120	185800	53041450	29600	29600	29600	29600	0
48	20241120	185700	53041450	29600	29600	29600	29600	0
49	20241120	185600	53041450	29600	29600	29600	29600	0
50	20241120	185500	53041450	29600	29600	29600	29600	0
51	20241120	185400	53041450	29600	29600	29600	29600	0
52	20241120	185300	53041450	29600	29600	29600	29600	0
53	20241120	185200	53041450	29600	29600	29600	29600	0
54	20241120	185100	53041450	29600	29600	29600	29600	0
55	20241120	185000	53041450	29600	29600	29600	29600	0
56	20241120	184900	53041450	29600	29600	29600	29600	0
57	20241120	184800	53041450	29600	29600	29600	29600	0
58	20241120	184700	53041450	29600	29600	29600	29600	0
59	20241120	184600	53041450	29600	29600	29600	29600	0
60	20241120	184500	53041450	29600	29600	29600	29600	0
61	20241120	184400	53041450	29600	29600	29600	29600	0
62	20241120	184300	53041450	29600	29600	29600	29600	110
63	20241120	184200	53041450	29600	29600	29600	29600	0
64	20241120	184100	53041450	29600	29600	29600	29600	0
65	20241120	184000	53041450	29600	29600	29600	29600	0
66	20241120	183900	53041450	29600	29600	29600	29600	0
67	20241120	183800	53041450	29600	29600	29600	29600	0
68	20241120	183700	53041450	29600	29600	29600	29600	0
69	20241120	183600	53041450	29600	29600	29600	29600	0
70	20241120	183500	53041450	29600	29600	29600	29600	0
71	20241120	183400	53041450	29600	29600	29600	29600	0
72	20241120	183300	53041450	29600	29600	29600	29600	0
73	20241120	183200	53041450	29600	29600	29600	29600	0
74	20241120	183100	53041450	29600	29600	29600	29600	0
75	20241120	183000	53041450	29600	29600	29600	29600	0
76	20241120	182900	53041450	29600	29600	29600	29600	0
77	20241120	182800	53041450	29600	29600	29600	29600	0
78	20241120	182700	53041450	29600	29600	29600	29600	0
79	20241120	182600	53041450	29600	29600	29600	29600	0
80	20241120	182500	53041450	29600	29600	29600	29600	0
81	20241120	182400	53041450	29600	29600	29600	29600	0
82	20241120	182300	53041450	29600	29600	29600	29600	0
83	20241120	182200	53041450	29600	29600	29600	29600	0
84	20241120	182100	53041450	29600	29600	29600	29600	0
85	20241120	182000	53041450	29600	29600	29600	29600	0
86	20241120	181900	53041450	29600	29600	29600	29600	0
87	20241120	181800	53041450	29600	29600	29600	29600	0
88	20241120	181700	53041450	29600	29600	29600	29600	0
89	20241120	181600	53041450	29600	29600	29600	29600	0
90	20241120	181500	53041450	29600	29600	29600	29600	0
91	20241120	181400	53041450	29600	29600	29600	29600	0
92	20241120	181300	53041450	29600	29600	29600	29600	110
93	20241120	181200	53041450	29600	29600	29600	29600	0
94	20241120	181100	53041450	29600	29600	29600	29600	0
95	20241120	181000	53041450	29600	29600	29600	29600	0
96	20241120	180900	53041450	29600	29600	29600	29600	0
97	20241120	180800	53041450	29600	29600	29600	29600	0
98	20241120	180700	53041450	29600	29600	29600	29600	0
99	20241120	180600	53041450	29600	29600	29600	29600	0
100	20241120	180500	53041450	29600	29600	29600	29600	0
101	20241120	180400	53041450	29600	29600	29600	29600	0
102	20241120	180300	53041450	29600	29600	29600	29600	0
103	20241120	180200	53041450	29600	29600	29600	29600	0
104	20241120	180100	53041450	29600	29600	29600	29600	0
105	20241120	180000	53041450	29600	29600	29600	29600	0
106	20241120	175900	53041450	29600	29600	29600	29600	0
107	20241120	175800	53041450	29600	29600	29600	29600	0
108	20241120	175700	53041450	29600	29600	29600	29600	0
109	20241120	175600	53041450	29600	29600	29600	29600	0
110	20241120	175500	53041450	29600	29600	29600	29600	0
111	20241120	175400	53041450	29600	29600	29600	29600	0
112	20241120	175300	53041450	29600	29600	29600	29600	0
113	20241120	175200	53041450	29600	29600	29600	29600	0
114	20241120	175100	53041450	29600	29600	29600	29600	0
115	20241120	175000	53041450	29600	29600	29600	29600	0
116	20241120	174900	53041450	29600	29600	29600	29600	0
117	20241120	174800	53041450	29600	29600	29600	29600	0
118	20241120	174700	53041450	29600	29600	29600	29600	0
119	20241120	174600	53041450	29600	29600	29600	29600	0
120	20241120	174500	53041450	29600	29600	29600	29600	0
121	20241120	174400	53041450	29600	29600	29600	29600	0
122	20241120	174300	53041450	29600	29600	29600	29600	110
123	20241120	174200	53041450	29600	29600	29600	29600	0
124	20241120	174100	53041450	29600	29600	29600	29600	0
125	20241120	174000	53041450	29600	29600	29600	29600	0
126	20241120	173900	53041450	29600	29600	29600	29600	0
127	20241120	173800	53041450	29600	29600	29600	29600	0
128	20241120	173700	53041450	29600	29600	29600	29600	0
129	20241120	173600	53041450	29600	29600	29600	29600	0
130	20241120	173500	53041450	29600	29600	29600	29600	0
131	20241120	173400	53041450	29600	29600	29600	29600	0
132	20241120	173300	53041450	29600	29600	29600	29600	0
133	20241120	173200	53041450	29600	29600	29600	29600	0
134	20241120	173100	53041450	29600	29600	29600	29600	0
135	20241120	173000	53041450	29600	29600	29600	29600	0
136	20241120	172900	53041450	29600	29600	29600	29600	0
137	20241120	172800	53041450	29600	29600	29600	29600	0
138	20241120	172700	53041450	29600	29600	29600	29600	0
139	20241120	172600	53041450	29600	29600	29600	29600	0
140	20241120	172500	53041450	29600	29600	29600	29600	0
141	20241120	172400	53041450	29600	29600	29600	29600	0
142	20241120	172300	53041450	29600	29600	29600	29600	0
143	20241120	172200	53041450	29600	29600	29600	29600	0
144	20241120	172100	53041450	29600	29600	29600	29600	0
145	20241120	172000	53041450	29600	29600	29600	29600	0
146	20241120	171900	53041450	29600	29600	29600	29600	0
147	20241120	171800	53041450	29600	29600	29600	29600	0
148	20241120	171700	53041450	29600	29600	29600	29600	0
149	20241120	171600	53041450	29600	29600	29600	29600	0
150	20241120	171500	53041450	29600	29600	29600	29600	0
151	20241120	171400	53041450	29600	29600	29600	29600	0
152	20241120	171300	53041450	29600	29600	29600	29600	110
153	20241120	171200	53041450	29600	29600	29600	29600	0
154	20241120	171100	53041450	29600	29600	29600	29600	0
155	20241120	171000	53041450	29600	29600	29600	29600	0
156	20241120	170900	53041450	29600	29600	29600	29600	0
157	20241120	170800	53041450	29600	29600	29600	29600	0
158	20241120	170700	53041450	29600	29600	29600	29600	0
159	20241120	170600	53041450	29600	29600	29600	29600	0
160	20241120	170500	53041450	29600	29600	29600	29600	0
161	20241120	170400	53041450	29600	29600	29600	29600	0
162	20241120	170300	53041450	29600	29600	29600	29600	0
163	20241120	170200	53041450	29600	29600	29600	29600	0
164	20241120	170100	53041450	29600	29600	29600	29600	0
165	20241120	170000	53041450	29600	29600	29600	29600	0
166	20241120	165900	53041450	29600	29600	29600	29600	0
167	20241120	165800	53041450	29600	29600	29600	29600	0
168	20241120	165700	53041450	29600	29600	29600	29600	0
169	20241120	165600	53041450	29600	29600	29600	29600	0
170	20241120	165500	53041450	29600	29600	29600	29600	0
171	20241120	165400	53041450	29600	29600	29600	29600	0
172	20241120	165300	53041450	29600	29600	29600	29600	0
173	20241120	165200	53041450	29600	29600	29600	29600	0
174	20241120	165100	53041450	29600	29600	29600	29600	0
175	20241120	165000	53041450	29600	29600	29600	29600	0
176	20241120	164900	53041450	29600	29600	29600	29600	0
177	20241120	164800	53041450	29600	29600	29600	29600	0
178	20241120	164700	53041450	29600	29600	29600	29600	0
179	20241120	164600	53041450	29600	29600	29600	29600	0
180	20241120	164500	53041450	29600	29600	29600	29600	0
181	20241120	164400	53041450	29600	29600	29600	29600	0
182	20241120	164300	53041450	29600	29600	29600	29600	110
183	20241120	164200	53041450	29600	29600	29600	29600	0
184	20241120	164100	53041450	29600	29600	29600	29600	0
185	20241120	164000	53041450	29600	29600	29600	29600	0
186	20241120	163900	53041450	29600	29600	29600	29600	0
187	20241120	163800	53041450	29600	29600	29600	29600	0
188	20241120	163700	53041450	29600	29600	29600	29600	0
189	20241120	163600	53041450	29600	29600	29600	29600	0
190	20241120	163500	53041450	29600	29600	29600	29600	0
191	20241120	163400	53041450	29600	29600	29600	29600	0
192	20241120	163300	53041450	29600	29600	29600	29600	0
193	20241120	163200	53041450	29600	29600	29600	29600	0
194	20241120	163100	53041450	29600	29600	29600	29600	0
195	20241120	163000	53041450	29600	29600	29600	29600	0
196	20241120	162900	53041450	29600	29600	29600	29600	0
197	20241120	162800	53041450	29600	29600	29600	29600	0
198	20241120	162700	53041450	29600	29600	29600	29600	0
199	20241120	162600	53041450	29600	29600	29600	29600	0
200	20241120	162500	53041450	29600	29600	29600	29600	0
201	20241120	162400	53041450	29600	29600	29600	29600	0
202	20241120	162300	53041450	29600	29600	29600	29600	0
203	20241120	162200	53041450	29600	29600	29600	29600	0
204	20241120	162100	53041450	29600	29600	29600	29600	0
205	20241120	162000	53041450	29600	29600	29600	29600	0
206	20241120	161900	53041450	29600	29600	29600	29600	0
207	20241120	161800	53041450	29600	29600	29600	29600	0
208	20241120	161700	53041450	29600	29600	29600	29600	0
209	20241120	161600	53041450	29600	29600	29600	29600	0
210	20241120	161500	53041450	29600	29600	29600	29600	0
211	20241120	161400	53041450	29600	29600	29600	29600	0
212	20241120	161300	53041450	29600	29600	29600	29600	110
213	20241120	161200	53041450	29600	29600	29600	29600	0
214	20241120	161100	53041450	29600	29600	29600	29600	0
215	20241120	161000	53041450	29600	29600	29600	29600	0
216	20241120	160900	53041450	29600	29600	29600	29600	0
217	20241120	160800	53041450	29600	29600	29600	29600	0
218	20241120	160700	53041450	29600	29600	29600	29600	0
219	20241120	160600	53041450	29600	29600	29600	29600	0
220	20241120	160500	53041450	29600	29600	29600	29600	0
221	20241120	160400	53041450	29600	29600	29600	29600	0
222	20241120	160300	53041450	29600	29600	29600	29600	0
223	20241120	160200	53041450	29600	29600	29600	29600	0
224	20241120	160100	53041450	29600	29600	29600	29600	0
225	20241120	160000	53041450	29600	29600	29600	29600	0
226	20241120	155900	53041450	29600	29600	29600	29600	0
227	20241120	155800	53041450	29600	29600	29600	29600	0
228	20241120	155700	53041450	29600	29600	29600	29600	0
229	20241120	155600	53041450	29600	29600	29600	29600	0
230	20241120	155500	53041450	29600	29600	29600	29600	0
231	20241120	155400	53041450	29600	29600	29600	29600	0
232	20241120	155300	53041450	29600	29600	29600	29600	0
233	20241120	155200	53041450	29600	29600	29600	29600	0
234	20241120	155100	53041450	29600	29600	29600	29600	0
235	20241120	155000	53041450	29600	29600	29600	29600	0
236	20241120	154900	53041450	29600	29600	29600	29600	0
237	20241120	154800	53041450	29600	29600	29600	29600	0
238	20241120	154700	53041450	29600	29600	29600	29600	0
239	20241120	154600	53041450	29600	29600	29600	29600	0
240	20241120	154500	53041450	29600	29600	29600	29600	0
241	20241120	154400	53041450	29600	29600	29600	29600	0
242	20241120	154300	53041450	29600	29600	29600	29600	110
243	20241120	154200	53041450	29600	29600	29600	29600	0
244	20241120	154100	53041450	29600	29600	29600	29600	0
245	20241120	154000	53041450	29600	29600	29600	29600	0
246	20241120	153900	53041450	29600	29600	29600	29600	0
247	20241120	153800	53041450	29600	29600	29600	29600	0
248	20241120	153700	53041450	29600	29600	29600	29600	0
249	20241120	153600	53041450	29600	29600	29600	29600	0
250	20241120	153500	53041450	29600	29600	29600	29600	0
251	20241120	153400	53041450	29600	29600	29600	29600	0
252	20241120	153300	53041450	29600	29600	29600	29600	0
253	20241120	153200	53041450	29600	29600	29600	29600	0
254	20241120	153100	53041450	29600	29600	29600	29600	0
255	20241120	153000	53041450	29600	29600	29600	29600	110
256	20241120	152900	49785450	29900	29900	29900	29900	0
257	20241120	152800	49785450	29900	29900	29900	29900	0
258	20241120	152700	49785450	29900	29900	29900	29900	0
259	20241120	152600	49785450	29900	29900	29900	29900	0
260	20241120	152500	49785450	29900	29900	29900	29900	0
261	20241120	152400	49785450	29900	29900	29900	29900	0
262	20241120	152300	49785450	29900	29900	29900	29900	0
263	20241120	152200	49785450	29900	29900	29900	29900	0
264	20241120	152100	49785450	29900	29900	29900	29900	0
265	20241120	152000	49785450	29900	29900	29900	29900	0
266	20241120	151900	49785450	29900	29750	29900	29750	83
267	20241120	151800	47315050	29750	29750	29750	29750	1
268	20241120	151700	47285300	29650	29650	29650	29650	47
269	20241120	151600	45891750	29800	29800	29800	29800	0
270	20241120	151500	45891750	29800	29800	29800	29800	0
271	20241120	151400	45891750	29800	29800	29800	29800	0
272	20241120	151300	45891750	29800	29800	29800	29800	0
273	20241120	151200	45891750	29800	29800	29800	29800	0
274	20241120	151100	45891750	29800	29750	29800	29750	3
275	20241120	151000	45802450	29650	29650	29650	29650	2
276	20241120	150900	45743150	29800	29800	29800	29800	0
277	20241120	150800	45743150	29800	29800	29800	29800	1
278	20241120	150700	45713350	29650	29650	29650	29650	0
279	20241120	150600	45713350	29650	29650	29650	29650	1
280	20241120	150500	45683700	29900	29900	29900	29900	0
281	20241120	150400	45683700	29900	29900	29900	29900	0
282	20241120	150300	45683700	29900	29900	29900	29900	0
283	20241120	150200	45683700	29900	29900	29900	29900	1
284	20241120	150100	45653800	29900	29900	29900	29900	0
285	20241120	150000	45653800	29900	29900	29900	29900	1
286	20241120	145900	45623900	29900	29900	29900	29900	0
287	20241120	145800	45623900	29900	29900	29900	29900	0
288	20241120	145700	45623900	29900	29900	29900	29900	0
289	20241120	145600	45623900	29900	29900	29900	29900	0
290	20241120	145500	45623900	29900	29900	29900	29900	0
291	20241120	145400	45623900	29900	29900	29900	29900	0
292	20241120	145300	45623900	29900	29900	29900	29900	0
293	20241120	145200	45623900	29900	29900	29900	29900	0
294	20241120	145100	45623900	29900	29900	29900	29900	0
295	20241120	145000	45623900	29900	29900	29900	29900	0
296	20241120	144900	45623900	29900	29900	29900	29900	0
297	20241120	144800	45623900	29900	29900	29900	29900	0
298	20241120	144700	45623900	29900	29900	29900	29900	0
299	20241120	144600	45623900	29900	29900	29900	29900	1
300	20241120	144500	45594000	29650	29650	29650	29650	0
301	20241120	144400	45594000	29650	29650	29650	29650	0
302	20241120	144300	45594000	29650	29650	29650	29650	0
303	20241120	144200	45594000	29650	29650	29650	29650	0
304	20241120	144100	45594000	29650	29650	29650	29650	3
305	20241120	144000	45505050	29900	29900	29900	29900	0
306	20241120	143900	45505050	29900	29900	29900	29900	0
307	20241120	143800	45505050	29900	29900	29900	29900	0
308	20241120	143700	45505050	29900	29900	29900	29900	0
309	20241120	143600	45505050	29900	29900	29900	29900	0
310	20241120	143500	45505050	29900	29900	29900	29900	0
311	20241120	143400	45505050	29900	29900	29900	29900	0
312	20241120	143300	45505050	29900	29900	29900	29900	0
313	20241120	143200	45505050	29900	29900	29900	29900	1
314	20241120	143100	45475150	29700	29700	29700	29700	0
315	20241120	143000	45475150	29700	29700	29700	29700	0
316	20241120	142900	45475150	29700	29700	29700	29700	2
317	20241120	142800	45415750	29900	29900	29900	29900	0
318	20241120	142700	45415750	29900	29900	29900	29900	0
319	20241120	142600	45415750	29900	29900	29900	29900	0
320	20241120	142500	45415750	29900	29900	29900	29900	0
321	20241120	142400	45415750	29900	29900	29900	29900	0
322	20241120	142300	45415750	29900	29900	29900	29900	0
323	20241120	142200	45415750	29900	29900	29900	29900	0
324	20241120	142100	45415750	29900	29900	29900	29900	0
325	20241120	142000	45415750	29900	29900	29900	29900	0
326	20241120	141900	45415750	29900	29900	29900	29900	0
327	20241120	141800	45415750	29900	29900	29900	29900	0
328	20241120	141700	45415750	29900	29900	29900	29900	0
329	20241120	141600	45415750	29900	29850	29900	29850	7
330	20241120	141500	45206750	29850	29850	29850	29850	10
331	20241120	141400	44908250	29850	29850	29850	29850	0
332	20241120	141300	44908250	29850	29850	29850	29850	1
333	20241120	141200	44878400	29850	29850	29850	29850	0
334	20241120	141100	44878400	29850	29850	29850	29850	0
335	20241120	141000	44878400	29850	29850	29850	29850	0
336	20241120	140900	44878400	29850	29850	29850	29850	0
337	20241120	140800	44878400	29850	29850	29850	29850	0
338	20241120	140700	44878400	29850	29850	29850	29850	0
339	20241120	140600	44878400	29850	29850	29850	29850	0
340	20241120	140500	44878400	29850	29850	29850	29850	0
341	20241120	140400	44878400	29850	29850	29850	29850	0
342	20241120	140300	44878400	29850	29850	29850	29850	0
343	20241120	140200	44878400	29850	29850	29850	29850	0
344	20241120	140100	44878400	29850	29850	29850	29850	0
345	20241120	140000	44878400	29850	29850	29850	29850	0
346	20241120	135900	44878400	29850	29850	29850	29850	0
347	20241120	135800	44878400	29850	29850	29850	29850	0
348	20241120	135700	44878400	29850	29850	29850	29850	0
349	20241120	135600	44878400	29850	29800	29850	29800	30
350	20241120	135500	43983650	29750	29750	29750	29750	0
351	20241120	135400	43983650	29750	29700	29750	29700	120
352	20241120	135300	40416550	29700	29700	29700	29700	0
353	20241120	135200	40416550	29700	29700	29700	29700	0
354	20241120	135100	40416550	29700	29700	29700	29700	0
355	20241120	135000	40416550	29700	29700	29700	29700	0
356	20241120	134900	40416550	29700	29700	29700	29700	0
357	20241120	134800	40416550	29700	29700	29700	29700	0
358	20241120	134700	40416550	29700	29700	29700	29700	0
359	20241120	134600	40416550	29700	29700	29700	29700	0
360	20241120	134500	40416550	29700	29700	29700	29700	0
361	20241120	134400	40416550	29700	29700	29700	29700	0
362	20241120	134300	40416550	29700	29700	29700	29700	1
363	20241120	134200	40386850	29700	29700	29700	29700	0
364	20241120	134100	40386850	29700	29700	29700	29700	0
365	20241120	134000	40386850	29700	29700	29700	29700	0
366	20241120	133900	40386850	29700	29700	29700	29700	0
367	20241120	133800	40386850	29700	29600	29700	29600	2
368	20241120	133700	40327550	29700	29700	29700	29700	0
369	20241120	133600	40327550	29700	29700	29700	29700	0
370	20241120	133500	40327550	29700	29700	29700	29700	0
371	20241120	133400	40327550	29700	29700	29700	29700	0
372	20241120	133300	40327550	29700	29700	29700	29700	0
373	20241120	133200	40327550	29700	29700	29700	29700	0
374	20241120	133100	40327550	29700	29700	29700	29700	0
375	20241120	133000	40327550	29700	29700	29700	29700	0
376	20241120	132900	40327550	29700	29700	29700	29700	0
377	20241120	132800	40327550	29700	29700	29700	29700	0
378	20241120	132700	40327550	29700	29700	29700	29700	0
379	20241120	132600	40327550	29700	29700	29700	29700	0
380	20241120	132500	40327550	29700	29700	29700	29700	0
381	20241120	132400	40327550	29700	29700	29700	29700	0
382	20241120	132300	40327550	29700	29700	29700	29700	0
383	20241120	132200	40327550	29700	29700	29700	29700	0
384	20241120	132100	40327550	29700	29700	29700	29700	0
385	20241120	132000	40327550	29700	29700	29700	29700	0
386	20241120	131900	40327550	29700	29700	29700	29700	10
387	20241120	131800	40030550	29700	29700	29700	29700	0
388	20241120	131700	40030550	29700	29700	29700	29700	0
389	20241120	131600	40030550	29700	29700	29700	29700	0
390	20241120	131500	40030550	29700	29700	29700	29700	0
391	20241120	131400	40030550	29700	29700	29700	29700	0
392	20241120	131300	40030550	29700	29700	29700	29700	0
393	20241120	131200	40030550	29700	29700	29700	29700	0
394	20241120	131100	40030550	29700	29700	29700	29700	0
395	20241120	131000	40030550	29700	29700	29700	29700	0
396	20241120	130900	40030550	29700	29700	29700	29700	0
397	20241120	130800	40030550	29700	29700	29700	29700	0
398	20241120	130700	40030550	29700	29700	29700	29700	0
399	20241120	130600	40030550	29700	29600	29700	29600	6
400	20241120	130500	39852750	29500	29500	29500	29500	0
401	20241120	130400	39852750	29500	29500	29500	29500	0
402	20241120	130300	39852750	29500	29500	29500	29500	0
403	20241120	130200	39852750	29500	29500	29500	29500	0
404	20241120	130100	39852750	29500	29500	29500	29500	0
405	20241120	130000	39852750	29500	29500	29500	29500	0
406	20241120	125900	39852750	29500	29500	29500	29500	0
407	20241120	125800	39852750	29500	29500	29500	29500	0
408	20241120	125700	39852750	29500	29500	29500	29500	0
409	20241120	125600	39852750	29500	29500	29500	29500	0
410	20241120	125500	39852750	29500	29500	29500	29500	0
411	20241120	125400	39852750	29500	29500	29500	29500	0
412	20241120	125300	39852750	29500	29500	29500	29500	0
413	20241120	125200	39852750	29500	29500	29500	29500	0
414	20241120	125100	39852750	29500	29500	29500	29500	4
415	20241120	125000	39734750	29550	29550	29550	29550	0
416	20241120	124900	39734750	29550	29550	29550	29550	0
417	20241120	124800	39734750	29550	29550	29550	29550	0
418	20241120	124700	39734750	29550	29550	29550	29550	0
419	20241120	124600	39734750	29550	29550	29550	29550	0
420	20241120	124500	39734750	29550	29550	29550	29550	3
421	20241120	124400	39646100	29500	29500	29500	29500	0
422	20241120	124300	39646100	29500	29500	29500	29500	0
423	20241120	124200	39646100	29500	29500	29500	29500	32
424	20241120	124100	38702100	29500	29500	29500	29500	0
425	20241120	124000	38702100	29500	29500	29500	29500	0
426	20241120	123900	38702100	29500	29500	29500	29500	0
427	20241120	123800	38702100	29500	29500	29500	29500	0
428	20241120	123700	38702100	29500	29500	29500	29500	0
429	20241120	123600	38702100	29500	29500	29500	29500	66
430	20241120	123500	36755100	29500	29500	29500	29500	0
431	20241120	123400	36755100	29500	29500	29500	29500	2
432	20241120	123300	36696100	29500	29500	29500	29500	0
433	20241120	123200	36696100	29500	29500	29500	29500	0
434	20241120	123100	36696100	29500	29500	29500	29500	0
435	20241120	123000	36696100	29500	29500	29500	29500	0
436	20241120	122900	36696100	29500	29500	29500	29500	3
437	20241120	122800	36607600	29450	29450	29450	29450	6
438	20241120	122700	36430900	29450	29450	29450	29450	0
439	20241120	122600	36430900	29450	29550	29550	29300	484
440	20241120	122500	22223500	29600	29600	29600	29600	0
441	20241120	122400	22223500	29600	29600	29600	29600	0
442	20241120	122300	22223500	29600	29600	29600	29600	0
443	20241120	122200	22223500	29600	29600	29600	29600	40
444	20241120	122100	21039500	29700	29700	29700	29700	0
445	20241120	122000	21039500	29700	29700	29700	29700	0
446	20241120	121900	21039500	29700	29700	29700	29700	0
447	20241120	121800	21039500	29700	29700	29700	29700	0
448	20241120	121700	21039500	29700	29700	29700	29700	0
449	20241120	121600	21039500	29700	29700	29700	29700	0
450	20241120	121500	21039500	29700	29700	29700	29700	0
451	20241120	121400	21039500	29700	29700	29700	29700	0
452	20241120	121300	21039500	29700	29700	29700	29700	0
453	20241120	121200	21039500	29700	29700	29700	29700	0
454	20241120	121100	21039500	29700	29700	29700	29700	0
455	20241120	121000	21039500	29700	29700	29700	29700	0
456	20241120	120900	21039500	29700	29700	29700	29700	0
457	20241120	120800	21039500	29700	29700	29700	29700	0
458	20241120	120700	21039500	29700	29700	29700	29700	0
459	20241120	120600	21039500	29700	29700	29700	29700	0
460	20241120	120500	21039500	29700	29700	29700	29700	0
461	20241120	120400	21039500	29700	29700	29700	29700	0
462	20241120	120300	21039500	29700	29700	29700	29700	1
463	20241120	120200	21009800	29700	29700	29700	29700	0
464	20241120	120100	21009800	29700	29700	29700	29700	0
465	20241120	120000	21009800	29700	29700	29700	29700	0
466	20241120	115900	21009800	29700	29700	29700	29700	0
467	20241120	115800	21009800	29700	29700	29700	29700	0
468	20241120	115700	21009800	29700	29700	29700	29700	0
469	20241120	115600	21009800	29700	29700	29700	29700	1
470	20241120	115500	20980100	29600	29600	29600	29600	1
471	20241120	115400	20950500	29700	29700	29700	29700	5
472	20241120	115300	20802000	29600	29600	29600	29600	0
473	20241120	115200	20802000	29600	29600	29600	29600	0
474	20241120	115100	20802000	29600	29600	29600	29600	0
475	20241120	115000	20802000	29600	29600	29600	29600	0
476	20241120	114900	20802000	29600	29600	29600	29600	0
477	20241120	114800	20802000	29600	29650	29650	29600	11
478	20241120	114700	20476350	29700	29700	29700	29700	0
479	20241120	114600	20476350	29700	29700	29700	29700	1
480	20241120	114500	20446650	29750	29750	29750	29750	102
481	20241120	114400	17412150	29800	29800	29800	29800	0
482	20241120	114300	17412150	29800	29800	29800	29800	0
483	20241120	114200	17412150	29800	29800	29800	29800	0
484	20241120	114100	17412150	29800	29800	29800	29800	0
485	20241120	114000	17412150	29800	29800	29800	29800	20
486	20241120	113900	16816150	29950	29950	29950	29950	0
487	20241120	113800	16816150	29950	29950	29950	29950	0
488	20241120	113700	16816150	29950	29950	29950	29950	0
489	20241120	113600	16816150	29950	29950	29950	29950	1
490	20241120	113500	16786200	29750	29800	29800	29750	20
491	20241120	113400	16191150	29800	29800	29800	29800	0
492	20241120	113300	16191150	29800	29800	29800	29800	0
493	20241120	113200	16191150	29800	29800	29800	29800	0
494	20241120	113100	16191150	29800	29800	29800	29800	0
495	20241120	113000	16191150	29800	29800	29800	29800	0
496	20241120	112900	16191150	29800	29800	29800	29800	0
497	20241120	112800	16191150	29800	29800	29800	29800	0
498	20241120	112700	16191150	29800	29800	29800	29800	0
499	20241120	112600	16191150	29800	29800	29800	29800	0
500	20241120	112500	16191150	29800	29800	29800	29800	0
501	20241120	112400	16191150	29800	29800	29800	29800	0
502	20241120	112300	16191150	29800	29800	29800	29800	101
503	20241120	112200	13181350	29950	29950	29950	29950	0
504	20241120	112100	13181350	29950	29950	29950	29950	0
505	20241120	112000	13181350	29950	29950	29950	29950	0
506	20241120	111900	13181350	29950	29950	29950	29950	1
507	20241120	111800	13151400	29950	29950	29950	29950	0
508	20241120	111700	13151400	29950	29950	29950	29950	0
509	20241120	111600	13151400	29950	29950	29950	29950	1
510	20241120	111500	13121450	29800	29800	29800	29800	0
511	20241120	111400	13121450	29800	29800	29800	29800	0
512	20241120	111300	13121450	29800	29800	29800	29800	0
513	20241120	111200	13121450	29800	29800	29800	29800	0
514	20241120	111100	13121450	29800	29800	29800	29800	0
515	20241120	111000	13121450	29800	29800	29800	29800	0
516	20241120	110900	13121450	29800	29800	29800	29800	0
517	20241120	110800	13121450	29800	29800	29800	29800	0
518	20241120	110700	13121450	29800	29800	29800	29800	0
519	20241120	110600	13121450	29800	29800	29800	29800	0
520	20241120	110500	13121450	29800	29800	29800	29800	0
521	20241120	110400	13121450	29800	29800	29800	29800	0
522	20241120	110300	13121450	29800	29800	29800	29800	0
523	20241120	110200	13121450	29800	29800	29800	29800	39
524	20241120	110100	11959250	29950	29950	29950	29950	0
525	20241120	110000	11959250	29950	29950	29950	29950	1
526	20241120	105900	11929300	29950	29950	29950	29950	0
527	20241120	105800	11929300	29950	29950	29950	29950	0
528	20241120	105700	11929300	29950	29950	29950	29950	0
529	20241120	105600	11929300	29950	29950	29950	29950	0
530	20241120	105500	11929300	29950	29950	29950	29950	0
531	20241120	105400	11929300	29950	29950	29950	29950	0
532	20241120	105300	11929300	29950	29950	29950	29950	0
533	20241120	105200	11929300	29950	29950	29950	29950	0
534	20241120	105100	11929300	29950	29950	29950	29950	0
535	20241120	105000	11929300	29950	29950	29950	29950	0
536	20241120	104900	11929300	29950	29950	29950	29950	0
537	20241120	104800	11929300	29950	29950	29950	29950	0
538	20241120	104700	11929300	29950	29950	29950	29950	0
539	20241120	104600	11929300	29950	29950	29950	29950	0
540	20241120	104500	11929300	29950	29950	29950	29950	0
541	20241120	104400	11929300	29950	29950	29950	29950	0
542	20241120	104300	11929300	29950	29950	29950	29950	0
543	20241120	104200	11929300	29950	29950	29950	29950	0
544	20241120	104100	11929300	29950	29950	29950	29950	0
545	20241120	104000	11929300	29950	29950	29950	29950	0
546	20241120	103900	11929300	29950	29950	29950	29950	0
547	20241120	103800	11929300	29950	29950	29950	29950	0
548	20241120	103700	11929300	29950	29950	29950	29950	0
549	20241120	103600	11929300	29950	29950	29950	29950	0
550	20241120	103500	11929300	29950	29950	29950	29950	1
551	20241120	103400	11899350	30000	30000	30000	30000	0
552	20241120	103300	11899350	30000	30000	30000	30000	0
553	20241120	103200	11899350	30000	30000	30000	30000	0
554	20241120	103100	11899350	30000	30000	30000	30000	0
555	20241120	103000	11899350	30000	30000	30000	30000	0
556	20241120	102900	11899350	30000	30000	30000	30000	0
557	20241120	102800	11899350	30000	30000	30000	30000	0
558	20241120	102700	11899350	30000	30000	30000	30000	0
559	20241120	102600	11899350	30000	30000	30000	30000	0
560	20241120	102500	11899350	30000	30000	30000	30000	0
561	20241120	102400	11899350	30000	30000	30000	30000	0
562	20241120	102300	11899350	30000	30000	30000	30000	0
563	20241120	102200	11899350	30000	30000	30000	30000	0
564	20241120	102100	11899350	30000	30000	30000	30000	0
565	20241120	102000	11899350	30000	30000	30000	30000	0
566	20241120	101900	11899350	30000	30000	30000	30000	0
567	20241120	101800	11899350	30000	30000	30000	30000	0
568	20241120	101700	11899350	30000	30000	30000	30000	0
569	20241120	101600	11899350	30000	30000	30000	30000	0
570	20241120	101500	11899350	30000	30000	30000	30000	0
571	20241120	101400	11899350	30000	30000	30000	30000	0
572	20241120	101300	11899350	30000	30000	30000	30000	0
573	20241120	101200	11899350	30000	30000	30000	30000	0
574	20241120	101100	11899350	30000	30000	30000	30000	0
575	20241120	101000	11899350	30000	30000	30000	30000	0
576	20241120	100900	11899350	30000	30000	30000	30000	0
577	20241120	100800	11899350	30000	30000	30000	30000	0
578	20241120	100700	11899350	30000	30000	30000	30000	0
579	20241120	100600	11899350	30000	30000	30000	30000	0
580	20241120	100500	11899350	30000	30000	30000	30000	0
581	20241120	100400	11899350	30000	30000	30000	30000	0
582	20241120	100300	11899350	30000	30000	30000	30000	0
583	20241120	100200	11899350	30000	30000	30000	30000	0
584	20241120	100100	11899350	30000	30000	30000	30000	0
585	20241120	100000	11899350	30000	30000	30000	30000	0
586	20241120	095900	11899350	30000	30000	30000	30000	0
587	20241120	095800	11899350	30000	30000	30000	30000	0
588	20241120	095700	11899350	30000	30000	30000	30000	0
589	20241120	095600	11899350	30000	30000	30000	30000	0
590	20241120	095500	11899350	30000	30000	30000	30000	0
591	20241120	095400	11899350	30000	30000	30000	30000	0
592	20241120	095300	11899350	30000	30000	30000	30000	0
593	20241120	095200	11899350	30000	30000	30000	30000	100
594	20241120	095100	8899350	30000	30000	30000	30000	0
595	20241120	095000	8899350	30000	30000	30000	30000	0
596	20241120	094900	8899350	30000	30000	30000	30000	0
597	20241120	094800	8899350	30000	30000	30000	30000	0
598	20241120	094700	8899350	30000	30000	30000	30000	0
599	20241120	094600	8899350	30000	30000	30000	30000	0
600	20241120	094500	8899350	30000	30000	30000	30000	0
601	20241120	094400	8899350	30000	30000	30000	30000	1
602	20241120	094300	8869350	30000	30000	30000	30000	2
603	20241120	094200	8809350	30000	30000	30000	30000	0
604	20241120	094100	8809350	30000	29800	30000	29800	15
605	20241120	094000	8362150	30000	30000	30000	30000	0
606	20241120	093900	8362150	30000	30000	30000	30000	0
607	20241120	093800	8362150	30000	30000	30000	30000	0
608	20241120	093700	8362150	30000	30000	30000	30000	0
609	20241120	093600	8362150	30000	30000	30000	30000	0
610	20241120	093500	8362150	30000	30000	30000	30000	0
611	20241120	093400	8362150	30000	30000	30000	30000	0
612	20241120	093300	8362150	30000	30000	30000	30000	0
613	20241120	093200	8362150	30000	30000	30000	30000	0
614	20241120	093100	8362150	30000	30000	30000	30000	0
615	20241120	093000	8362150	30000	30000	30000	30000	0
616	20241120	092900	8362150	30000	30000	30000	30000	0
617	20241120	092800	8362150	30000	30000	30000	30000	1
618	20241120	092700	8332150	29750	30000	30000	29750	4
619	20241120	092600	8212900	30000	30000	30000	30000	1
620	20241120	092500	8182900	30050	30050	30050	30050	0
621	20241120	092400	8182900	30050	30050	30050	30050	1
622	20241120	092300	8152850	29750	30000	30050	29750	154
623	20241120	092200	3527700	30000	30000	30000	30000	0
624	20241120	092100	3527700	30000	29750	30000	29700	8
625	20241120	092000	3289500	30000	30000	30000	30000	0
626	20241120	091900	3289500	30000	30000	30000	30000	0
627	20241120	091800	3289500	30000	30000	30000	30000	0
628	20241120	091700	3289500	30000	30000	30000	30000	1
629	20241120	091600	3259500	29700	29700	29700	29700	8
630	20241120	091500	3021900	30000	30000	30000	30000	39
631	20241120	091400	1851900	30000	30000	30000	30000	1
632	20241120	091300	1821900	29700	29700	29700	29700	2
633	20241120	091200	1762500	29950	29650	29950	29650	6
634	20241120	091100	1583700	30000	30000	30000	30000	2
635	20241120	091000	1523700	29900	29900	29900	29900	38
636	20241120	090900	387500	29900	29900	29900	29900	0
637	20241120	090800	387500	29900	29900	29900	29900	0
638	20241120	090700	387500	29900	29900	29900	29900	0
639	20241120	090600	387500	29900	29850	29900	29850	2
640	20241120	090500	327750	29650	29650	29650	29650	0
641	20241120	090400	327750	29650	29650	29650	29650	0
642	20241120	090300	327750	29650	29650	29650	29650	0
643	20241120	090200	327750	29650	29650	29650	29650	1
644	20241120	090100	298100	29600	29600	29600	29600	0
645	20241120	090000	298100	29600	29900	29900	29600	10