KissMeData/067280/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194300	30243500	29900	29900	29900	29900	3
3	20241121	194200	30243500	29900	29900	29900	29900	0
4	20241121	194100	30243500	29900	29900	29900	29900	0
5	20241121	194000	30243500	29900	29900	29900	29900	0
6	20241121	193900	30243500	29900	29900	29900	29900	0
7	20241121	193800	30243500	29900	29900	29900	29900	0
8	20241121	193700	30243500	29900	29900	29900	29900	0
9	20241121	193600	30243500	29900	29900	29900	29900	0
10	20241121	193500	30243500	29900	29900	29900	29900	0
11	20241121	193400	30243500	29900	29900	29900	29900	0
12	20241121	193300	30243500	29900	29900	29900	29900	0
13	20241121	193200	30243500	29900	29900	29900	29900	0
14	20241121	193100	30243500	29900	29900	29900	29900	0
15	20241121	193000	30243500	29900	29900	29900	29900	0
16	20241121	192900	30243500	29900	29900	29900	29900	0
17	20241121	192800	30243500	29900	29900	29900	29900	0
18	20241121	192700	30243500	29900	29900	29900	29900	0
19	20241121	192600	30243500	29900	29900	29900	29900	0
20	20241121	192500	30243500	29900	29900	29900	29900	0
21	20241121	192400	30243500	29900	29900	29900	29900	0
22	20241121	192300	30243500	29900	29900	29900	29900	0
23	20241121	192200	30243500	29900	29900	29900	29900	0
24	20241121	192100	30243500	29900	29900	29900	29900	0
25	20241121	192000	30243500	29900	29900	29900	29900	0
26	20241121	191900	30243500	29900	29900	29900	29900	0
27	20241121	191800	30243500	29900	29900	29900	29900	0
28	20241121	191700	30243500	29900	29900	29900	29900	0
29	20241121	191600	30243500	29900	29900	29900	29900	0
30	20241121	191500	30243500	29900	29900	29900	29900	0
31	20241121	191400	30243500	29900	29900	29900	29900	0
32	20241121	191300	30243500	29900	29900	29900	29900	3
33	20241121	191200	30243500	29900	29900	29900	29900	0
34	20241121	191100	30243500	29900	29900	29900	29900	0
35	20241121	191000	30243500	29900	29900	29900	29900	0
36	20241121	190900	30243500	29900	29900	29900	29900	0
37	20241121	190800	30243500	29900	29900	29900	29900	0
38	20241121	190700	30243500	29900	29900	29900	29900	0
39	20241121	190600	30243500	29900	29900	29900	29900	0
40	20241121	190500	30243500	29900	29900	29900	29900	0
41	20241121	190400	30243500	29900	29900	29900	29900	0
42	20241121	190300	30243500	29900	29900	29900	29900	0
43	20241121	190200	30243500	29900	29900	29900	29900	0
44	20241121	190100	30243500	29900	29900	29900	29900	0
45	20241121	190000	30243500	29900	29900	29900	29900	0
46	20241121	185900	30243500	29900	29900	29900	29900	0
47	20241121	185800	30243500	29900	29900	29900	29900	0
48	20241121	185700	30243500	29900	29900	29900	29900	0
49	20241121	185600	30243500	29900	29900	29900	29900	0
50	20241121	185500	30243500	29900	29900	29900	29900	0
51	20241121	185400	30243500	29900	29900	29900	29900	0
52	20241121	185300	30243500	29900	29900	29900	29900	0
53	20241121	185200	30243500	29900	29900	29900	29900	0
54	20241121	185100	30243500	29900	29900	29900	29900	0
55	20241121	185000	30243500	29900	29900	29900	29900	0
56	20241121	184900	30243500	29900	29900	29900	29900	0
57	20241121	184800	30243500	29900	29900	29900	29900	0
58	20241121	184700	30243500	29900	29900	29900	29900	0
59	20241121	184600	30243500	29900	29900	29900	29900	0
60	20241121	184500	30243500	29900	29900	29900	29900	0
61	20241121	184400	30243500	29900	29900	29900	29900	0
62	20241121	184300	30243500	29900	29900	29900	29900	3
63	20241121	184200	30243500	29900	29900	29900	29900	0
64	20241121	184100	30243500	29900	29900	29900	29900	0
65	20241121	184000	30243500	29900	29900	29900	29900	0
66	20241121	183900	30243500	29900	29900	29900	29900	0
67	20241121	183800	30243500	29900	29900	29900	29900	0
68	20241121	183700	30243500	29900	29900	29900	29900	0
69	20241121	183600	30243500	29900	29900	29900	29900	0
70	20241121	183500	30243500	29900	29900	29900	29900	0
71	20241121	183400	30243500	29900	29900	29900	29900	0
72	20241121	183300	30243500	29900	29900	29900	29900	0
73	20241121	183200	30243500	29900	29900	29900	29900	0
74	20241121	183100	30243500	29900	29900	29900	29900	0
75	20241121	183000	30243500	29900	29900	29900	29900	0
76	20241121	182900	30243500	29900	29900	29900	29900	0
77	20241121	182800	30243500	29900	29900	29900	29900	0
78	20241121	182700	30243500	29900	29900	29900	29900	0
79	20241121	182600	30243500	29900	29900	29900	29900	0
80	20241121	182500	30243500	29900	29900	29900	29900	0
81	20241121	182400	30243500	29900	29900	29900	29900	0
82	20241121	182300	30243500	29900	29900	29900	29900	0
83	20241121	182200	30243500	29900	29900	29900	29900	0
84	20241121	182100	30243500	29900	29900	29900	29900	0
85	20241121	182000	30243500	29900	29900	29900	29900	0
86	20241121	181900	30243500	29900	29900	29900	29900	0
87	20241121	181800	30243500	29900	29900	29900	29900	0
88	20241121	181700	30243500	29900	29900	29900	29900	0
89	20241121	181600	30243500	29900	29900	29900	29900	0
90	20241121	181500	30243500	29900	29900	29900	29900	0
91	20241121	181400	30243500	29900	29900	29900	29900	0
92	20241121	181300	30243500	29900	29900	29900	29900	3
93	20241121	181200	30243500	29900	29900	29900	29900	0
94	20241121	181100	30243500	29900	29900	29900	29900	0
95	20241121	181000	30243500	29900	29900	29900	29900	0
96	20241121	180900	30243500	29900	29900	29900	29900	0
97	20241121	180800	30243500	29900	29900	29900	29900	0
98	20241121	180700	30243500	29900	29900	29900	29900	0
99	20241121	180600	30243500	29900	29900	29900	29900	0
100	20241121	180500	30243500	29900	29900	29900	29900	0
101	20241121	180400	30243500	29900	29900	29900	29900	0
102	20241121	180300	30243500	29900	29900	29900	29900	0
103	20241121	180200	30243500	29900	29900	29900	29900	0
104	20241121	180100	30243500	29900	29900	29900	29900	0
105	20241121	180000	30243500	29900	29900	29900	29900	0
106	20241121	175900	30243500	29900	29900	29900	29900	0
107	20241121	175800	30243500	29900	29900	29900	29900	0
108	20241121	175700	30243500	29900	29900	29900	29900	0
109	20241121	175600	30243500	29900	29900	29900	29900	0
110	20241121	175500	30243500	29900	29900	29900	29900	0
111	20241121	175400	30243500	29900	29900	29900	29900	0
112	20241121	175300	30243500	29900	29900	29900	29900	0
113	20241121	175200	30243500	29900	29900	29900	29900	0
114	20241121	175100	30243500	29900	29900	29900	29900	0
115	20241121	175000	30243500	29900	29900	29900	29900	0
116	20241121	174900	30243500	29900	29900	29900	29900	0
117	20241121	174800	30243500	29900	29900	29900	29900	0
118	20241121	174700	30243500	29900	29900	29900	29900	0
119	20241121	174600	30243500	29900	29900	29900	29900	0
120	20241121	174500	30243500	29900	29900	29900	29900	0
121	20241121	174400	30243500	29900	29900	29900	29900	0
122	20241121	174300	30243500	29900	29900	29900	29900	3
123	20241121	174200	30243500	29900	29900	29900	29900	0
124	20241121	174100	30243500	29900	29900	29900	29900	0
125	20241121	174000	30243500	29900	29900	29900	29900	0
126	20241121	173900	30243500	29900	29900	29900	29900	0
127	20241121	173800	30243500	29900	29900	29900	29900	0
128	20241121	173700	30243500	29900	29900	29900	29900	0
129	20241121	173600	30243500	29900	29900	29900	29900	0
130	20241121	173500	30243500	29900	29900	29900	29900	0
131	20241121	173400	30243500	29900	29900	29900	29900	0
132	20241121	173300	30243500	29900	29900	29900	29900	0
133	20241121	173200	30243500	29900	29900	29900	29900	0
134	20241121	173100	30243500	29900	29900	29900	29900	0
135	20241121	173000	30243500	29900	29900	29900	29900	0
136	20241121	172900	30243500	29900	29900	29900	29900	0
137	20241121	172800	30243500	29900	29900	29900	29900	0
138	20241121	172700	30243500	29900	29900	29900	29900	0
139	20241121	172600	30243500	29900	29900	29900	29900	0
140	20241121	172500	30243500	29900	29900	29900	29900	0
141	20241121	172400	30243500	29900	29900	29900	29900	0
142	20241121	172300	30243500	29900	29900	29900	29900	0
143	20241121	172200	30243500	29900	29900	29900	29900	0
144	20241121	172100	30243500	29900	29900	29900	29900	0
145	20241121	172000	30243500	29900	29900	29900	29900	0
146	20241121	171900	30243500	29900	29900	29900	29900	0
147	20241121	171800	30243500	29900	29900	29900	29900	0
148	20241121	171700	30243500	29900	29900	29900	29900	0
149	20241121	171600	30243500	29900	29900	29900	29900	0
150	20241121	171500	30243500	29900	29900	29900	29900	0
151	20241121	171400	30243500	29900	29900	29900	29900	0
152	20241121	171300	30243500	29900	29900	29900	29900	3
153	20241121	171200	30243500	29900	29900	29900	29900	0
154	20241121	171100	30243500	29900	29900	29900	29900	0
155	20241121	171000	30243500	29900	29900	29900	29900	0
156	20241121	170900	30243500	29900	29900	29900	29900	0
157	20241121	170800	30243500	29900	29900	29900	29900	0
158	20241121	170700	30243500	29900	29900	29900	29900	0
159	20241121	170600	30243500	29900	29900	29900	29900	0
160	20241121	170500	30243500	29900	29900	29900	29900	0
161	20241121	170400	30243500	29900	29900	29900	29900	0
162	20241121	170300	30243500	29900	29900	29900	29900	0
163	20241121	170200	30243500	29900	29900	29900	29900	0
164	20241121	170100	30243500	29900	29900	29900	29900	0
165	20241121	170000	30243500	29900	29900	29900	29900	0
166	20241121	165900	30243500	29900	29900	29900	29900	0
167	20241121	165800	30243500	29900	29900	29900	29900	0
168	20241121	165700	30243500	29900	29900	29900	29900	0
169	20241121	165600	30243500	29900	29900	29900	29900	0
170	20241121	165500	30243500	29900	29900	29900	29900	0
171	20241121	165400	30243500	29900	29900	29900	29900	0
172	20241121	165300	30243500	29900	29900	29900	29900	0
173	20241121	165200	30243500	29900	29900	29900	29900	0
174	20241121	165100	30243500	29900	29900	29900	29900	0
175	20241121	165000	30243500	29900	29900	29900	29900	0
176	20241121	164900	30243500	29900	29900	29900	29900	0
177	20241121	164800	30243500	29900	29900	29900	29900	0
178	20241121	164700	30243500	29900	29900	29900	29900	0
179	20241121	164600	30243500	29900	29900	29900	29900	0
180	20241121	164500	30243500	29900	29900	29900	29900	0
181	20241121	164400	30243500	29900	29900	29900	29900	0
182	20241121	164300	30243500	29900	29900	29900	29900	3
183	20241121	164200	30243500	29900	29900	29900	29900	0
184	20241121	164100	30243500	29900	29900	29900	29900	0
185	20241121	164000	30243500	29900	29900	29900	29900	0
186	20241121	163900	30243500	29900	29900	29900	29900	0
187	20241121	163800	30243500	29900	29900	29900	29900	0
188	20241121	163700	30243500	29900	29900	29900	29900	0
189	20241121	163600	30243500	29900	29900	29900	29900	0
190	20241121	163500	30243500	29900	29900	29900	29900	0
191	20241121	163400	30243500	29900	29900	29900	29900	0
192	20241121	163300	30243500	29900	29900	29900	29900	0
193	20241121	163200	30243500	29900	29900	29900	29900	0
194	20241121	163100	30243500	29900	29900	29900	29900	0
195	20241121	163000	30243500	29900	29900	29900	29900	0
196	20241121	162900	30243500	29900	29900	29900	29900	0
197	20241121	162800	30243500	29900	29900	29900	29900	0
198	20241121	162700	30243500	29900	29900	29900	29900	0
199	20241121	162600	30243500	29900	29900	29900	29900	0
200	20241121	162500	30243500	29900	29900	29900	29900	0
201	20241121	162400	30243500	29900	29900	29900	29900	0
202	20241121	162300	30243500	29900	29900	29900	29900	0
203	20241121	162200	30243500	29900	29900	29900	29900	0
204	20241121	162100	30243500	29900	29900	29900	29900	0
205	20241121	162000	30243500	29900	29900	29900	29900	0
206	20241121	161900	30243500	29900	29900	29900	29900	0
207	20241121	161800	30243500	29900	29900	29900	29900	0
208	20241121	161700	30243500	29900	29900	29900	29900	0
209	20241121	161600	30243500	29900	29900	29900	29900	0
210	20241121	161500	30243500	29900	29900	29900	29900	0
211	20241121	161400	30243500	29900	29900	29900	29900	0
212	20241121	161300	30243500	29900	29900	29900	29900	3
213	20241121	161200	30243500	29900	29900	29900	29900	0
214	20241121	161100	30243500	29900	29900	29900	29900	0
215	20241121	161000	30243500	29900	29900	29900	29900	0
216	20241121	160900	30243500	29900	29900	29900	29900	0
217	20241121	160800	30243500	29900	29900	29900	29900	0
218	20241121	160700	30243500	29900	29900	29900	29900	0
219	20241121	160600	30243500	29900	29900	29900	29900	0
220	20241121	160500	30243500	29900	29900	29900	29900	0
221	20241121	160400	30243500	29900	29900	29900	29900	0
222	20241121	160300	30243500	29900	29900	29900	29900	0
223	20241121	160200	30243500	29900	29900	29900	29900	0
224	20241121	160100	30243500	29900	29900	29900	29900	0
225	20241121	160000	30243500	29900	29900	29900	29900	0
226	20241121	155900	30243500	29900	29900	29900	29900	0
227	20241121	155800	30243500	29900	29900	29900	29900	0
228	20241121	155700	30243500	29900	29900	29900	29900	0
229	20241121	155600	30243500	29900	29900	29900	29900	0
230	20241121	155500	30243500	29900	29900	29900	29900	0
231	20241121	155400	30243500	29900	29900	29900	29900	0
232	20241121	155300	30243500	29900	29900	29900	29900	0
233	20241121	155200	30243500	29900	29900	29900	29900	0
234	20241121	155100	30243500	29900	29900	29900	29900	0
235	20241121	155000	30243500	29900	29900	29900	29900	0
236	20241121	154900	30243500	29900	29900	29900	29900	0
237	20241121	154800	30243500	29900	29900	29900	29900	0
238	20241121	154700	30243500	29900	29900	29900	29900	0
239	20241121	154600	30243500	29900	29900	29900	29900	0
240	20241121	154500	30243500	29900	29900	29900	29900	0
241	20241121	154400	30243500	29900	29900	29900	29900	0
242	20241121	154300	30243500	29900	29900	29900	29900	3
243	20241121	154200	30243500	29900	29900	29900	29900	0
244	20241121	154100	30243500	29900	29900	29900	29900	0
245	20241121	154000	30243500	29900	29900	29900	29900	0
246	20241121	153900	30243500	29900	29900	29900	29900	0
247	20241121	153800	30243500	29900	29900	29900	29900	0
248	20241121	153700	30243500	29900	29900	29900	29900	0
249	20241121	153600	30243500	29900	29900	29900	29900	0
250	20241121	153500	30243500	29900	29900	29900	29900	0
251	20241121	153400	30243500	29900	29900	29900	29900	0
252	20241121	153300	30243500	29900	29900	29900	29900	0
253	20241121	153200	30243500	29900	29900	29900	29900	0
254	20241121	153100	30243500	29900	29900	29900	29900	0
255	20241121	153000	30243500	29900	29900	29900	29900	3
256	20241121	152900	30153800	29900	29900	29900	29900	0
257	20241121	152800	30153800	29900	29900	29900	29900	0
258	20241121	152700	30153800	29900	29900	29900	29900	0
259	20241121	152600	30153800	29900	29900	29900	29900	0
260	20241121	152500	30153800	29900	29900	29900	29900	0
261	20241121	152400	30153800	29900	29900	29900	29900	0
262	20241121	152300	30153800	29900	29900	29900	29900	0
263	20241121	152200	30153800	29900	29900	29900	29900	0
264	20241121	152100	30153800	29900	29900	29900	29900	0
265	20241121	152000	30153800	29900	29900	29900	29900	0
266	20241121	151900	30153800	29900	29500	29900	29500	28
267	20241121	151800	29317950	29850	29850	29850	29850	0
268	20241121	151700	29317950	29850	29800	29850	29350	76
269	20241121	151600	27052450	29800	29800	29800	29800	0
270	20241121	151500	27052450	29800	29800	29800	29800	0
271	20241121	151400	27052450	29800	29600	29800	29600	102
272	20241121	151300	24030200	29600	29550	29600	29550	12
273	20241121	151200	23675400	29650	29650	29650	29650	0
274	20241121	151100	23675400	29650	29650	29650	29650	0
275	20241121	151000	23675400	29650	29350	29650	29300	76
276	20241121	150900	21443350	29550	29550	29550	29550	0
277	20241121	150800	21443350	29550	29550	29550	29550	0
278	20241121	150700	21443350	29550	29550	29550	29550	1
279	20241121	150600	21413800	29600	29600	29600	29600	0
280	20241121	150500	21413800	29600	29600	29600	29600	0
281	20241121	150400	21413800	29600	29600	29600	29600	0
282	20241121	150300	21413800	29600	29600	29600	29600	0
283	20241121	150200	21413800	29600	29600	29600	29600	0
284	20241121	150100	21413800	29600	29600	29600	29600	0
285	20241121	150000	21413800	29600	29600	29600	29600	0
286	20241121	145900	21413800	29600	29600	29600	29600	0
287	20241121	145800	21413800	29600	29600	29600	29600	0
288	20241121	145700	21413800	29600	29600	29600	29600	0
289	20241121	145600	21413800	29600	29600	29600	29600	3
290	20241121	145500	21325000	29600	29600	29600	29600	11
291	20241121	145400	20999400	29600	29600	29600	29600	38
292	20241121	145300	19874600	29600	29600	29600	29600	0
293	20241121	145200	19874600	29600	29600	29600	29600	0
294	20241121	145100	19874600	29600	29600	29600	29600	0
295	20241121	145000	19874600	29600	29600	29600	29600	0
296	20241121	144900	19874600	29600	29600	29600	29600	0
297	20241121	144800	19874600	29600	29600	29600	29600	0
298	20241121	144700	19874600	29600	29600	29600	29600	0
299	20241121	144600	19874600	29600	29600	29600	29600	0
300	20241121	144500	19874600	29600	29600	29600	29600	0
301	20241121	144400	19874600	29600	29600	29600	29600	0
302	20241121	144300	19874600	29600	29600	29600	29600	0
303	20241121	144200	19874600	29600	29600	29600	29600	0
304	20241121	144100	19874600	29600	29600	29600	29600	0
305	20241121	144000	19874600	29600	29600	29600	29600	0
306	20241121	143900	19874600	29600	29400	29600	29400	6
307	20241121	143800	19698000	29650	29650	29650	29650	0
308	20241121	143700	19698000	29650	29650	29650	29650	0
309	20241121	143600	19698000	29650	29650	29650	29650	0
310	20241121	143500	19698000	29650	29650	29650	29650	0
311	20241121	143400	19698000	29650	29650	29650	29650	0
312	20241121	143300	19698000	29650	29650	29650	29650	0
313	20241121	143200	19698000	29650	29650	29650	29650	0
314	20241121	143100	19698000	29650	29650	29650	29650	0
315	20241121	143000	19698000	29650	29650	29650	29650	0
316	20241121	142900	19698000	29650	29650	29650	29650	0
317	20241121	142800	19698000	29650	29650	29650	29650	0
318	20241121	142700	19698000	29650	29650	29650	29650	0
319	20241121	142600	19698000	29650	29650	29650	29650	0
320	20241121	142500	19698000	29650	29650	29650	29650	0
321	20241121	142400	19698000	29650	29650	29650	29650	0
322	20241121	142300	19698000	29650	29650	29650	29650	0
323	20241121	142200	19698000	29650	29600	29650	29600	2
324	20241121	142100	19638750	29600	29550	29600	29550	4
325	20241121	142000	19520450	29550	29550	29550	29550	0
326	20241121	141900	19520450	29550	29550	29550	29550	0
327	20241121	141800	19520450	29550	29500	29550	29500	6
328	20241121	141700	19343350	29500	29500	29500	29500	0
329	20241121	141600	19343350	29500	29500	29500	29500	0
330	20241121	141500	19343350	29500	29500	29500	29500	3
331	20241121	141400	19254850	29500	29500	29500	29500	0
332	20241121	141300	19254850	29500	29500	29500	29500	0
333	20241121	141200	19254850	29500	29500	29500	29500	0
334	20241121	141100	19254850	29500	29500	29500	29500	0
335	20241121	141000	19254850	29500	29500	29500	29500	0
336	20241121	140900	19254850	29500	29500	29500	29500	0
337	20241121	140800	19254850	29500	29500	29500	29500	2
338	20241121	140700	19195850	29450	29450	29450	29450	0
339	20241121	140600	19195850	29450	29450	29450	29450	0
340	20241121	140500	19195850	29450	29450	29450	29450	0
341	20241121	140400	19195850	29450	29450	29450	29450	0
342	20241121	140300	19195850	29450	29450	29450	29450	0
343	20241121	140200	19195850	29450	29450	29450	29450	0
344	20241121	140100	19195850	29450	29450	29450	29450	0
345	20241121	140000	19195850	29450	29450	29450	29450	0
346	20241121	135900	19195850	29450	29450	29450	29450	2
347	20241121	135800	19136950	29650	29650	29650	29650	0
348	20241121	135700	19136950	29650	29650	29650	29650	0
349	20241121	135600	19136950	29650	29650	29650	29650	0
350	20241121	135500	19136950	29650	29650	29650	29650	0
351	20241121	135400	19136950	29650	29650	29650	29650	0
352	20241121	135300	19136950	29650	29650	29650	29650	0
353	20241121	135200	19136950	29650	29650	29650	29650	0
354	20241121	135100	19136950	29650	29550	29650	29300	193
355	20241121	135000	13452550	29650	29650	29650	29650	0
356	20241121	134900	13452550	29650	29650	29650	29650	0
357	20241121	134800	13452550	29650	29650	29650	29650	0
358	20241121	134700	13452550	29650	29650	29650	29650	0
359	20241121	134600	13452550	29650	29650	29650	29650	0
360	20241121	134500	13452550	29650	29650	29650	29650	0
361	20241121	134400	13452550	29650	29650	29650	29650	0
362	20241121	134300	13452550	29650	29650	29650	29650	0
363	20241121	134200	13452550	29650	29650	29650	29650	0
364	20241121	134100	13452550	29650	29650	29650	29650	0
365	20241121	134000	13452550	29650	29650	29650	29650	0
366	20241121	133900	13452550	29650	29650	29650	29650	0
367	20241121	133800	13452550	29650	29650	29650	29650	0
368	20241121	133700	13452550	29650	29650	29650	29650	0
369	20241121	133600	13452550	29650	29650	29650	29650	0
370	20241121	133500	13452550	29650	29650	29650	29650	0
371	20241121	133400	13452550	29650	29650	29650	29650	0
372	20241121	133300	13452550	29650	29650	29650	29650	0
373	20241121	133200	13452550	29650	29650	29650	29650	0
374	20241121	133100	13452550	29650	29650	29650	29650	0
375	20241121	133000	13452550	29650	29650	29650	29650	0
376	20241121	132900	13452550	29650	29650	29650	29650	0
377	20241121	132800	13452550	29650	29650	29650	29650	0
378	20241121	132700	13452550	29650	29650	29650	29650	0
379	20241121	132600	13452550	29650	29650	29650	29650	0
380	20241121	132500	13452550	29650	29650	29650	29650	0
381	20241121	132400	13452550	29650	29650	29650	29650	0
382	20241121	132300	13452550	29650	29650	29650	29650	0
383	20241121	132200	13452550	29650	29650	29650	29650	0
384	20241121	132100	13452550	29650	29600	29650	29600	13
385	20241121	132000	13067700	29600	29600	29600	29600	0
386	20241121	131900	13067700	29600	29600	29600	29600	0
387	20241121	131800	13067700	29600	29600	29600	29600	0
388	20241121	131700	13067700	29600	29600	29600	29600	0
389	20241121	131600	13067700	29600	29600	29600	29600	0
390	20241121	131500	13067700	29600	29600	29600	29600	0
391	20241121	131400	13067700	29600	29600	29600	29600	0
392	20241121	131300	13067700	29600	29600	29600	29600	0
393	20241121	131200	13067700	29600	29600	29600	29600	0
394	20241121	131100	13067700	29600	29600	29600	29600	0
395	20241121	131000	13067700	29600	29600	29600	29600	0
396	20241121	130900	13067700	29600	29600	29600	29600	0
397	20241121	130800	13067700	29600	29600	29600	29600	0
398	20241121	130700	13067700	29600	29600	29600	29600	0
399	20241121	130600	13067700	29600	29600	29600	29600	4
400	20241121	130500	12949300	29650	29650	29650	29650	0
401	20241121	130400	12949300	29650	29650	29650	29650	67
402	20241121	130300	10962750	29800	29800	29800	29800	0
403	20241121	130200	10962750	29800	29800	29800	29800	0
404	20241121	130100	10962750	29800	29800	29800	29800	0
405	20241121	130000	10962750	29800	29800	29800	29800	0
406	20241121	125900	10962750	29800	29800	29800	29800	0
407	20241121	125800	10962750	29800	29800	29800	29800	0
408	20241121	125700	10962750	29800	29800	29800	29800	0
409	20241121	125600	10962750	29800	29800	29800	29800	0
410	20241121	125500	10962750	29800	29800	29800	29800	0
411	20241121	125400	10962750	29800	29800	29800	29800	0
412	20241121	125300	10962750	29800	29800	29800	29800	0
413	20241121	125200	10962750	29800	29800	29800	29800	0
414	20241121	125100	10962750	29800	29800	29800	29800	0
415	20241121	125000	10962750	29800	29800	29800	29800	0
416	20241121	124900	10962750	29800	29800	29800	29800	0
417	20241121	124800	10962750	29800	29800	29800	29800	0
418	20241121	124700	10962750	29800	29800	29800	29800	0
419	20241121	124600	10962750	29800	29800	29800	29800	0
420	20241121	124500	10962750	29800	29800	29800	29800	0
421	20241121	124400	10962750	29800	29800	29800	29800	0
422	20241121	124300	10962750	29800	29800	29800	29800	1
423	20241121	124200	10932950	29650	29650	29650	29650	5
424	20241121	124100	10784700	29800	29800	29800	29800	0
425	20241121	124000	10784700	29800	29800	29800	29800	0
426	20241121	123900	10784700	29800	29800	29800	29800	0
427	20241121	123800	10784700	29800	29800	29800	29800	0
428	20241121	123700	10784700	29800	29800	29800	29800	0
429	20241121	123600	10784700	29800	29800	29800	29800	5
430	20241121	123500	10635700	29800	29800	29800	29800	0
431	20241121	123400	10635700	29800	29800	29800	29800	0
432	20241121	123300	10635700	29800	29800	29800	29800	0
433	20241121	123200	10635700	29800	29800	29800	29800	0
434	20241121	123100	10635700	29800	29800	29800	29800	0
435	20241121	123000	10635700	29800	29800	29800	29800	0
436	20241121	122900	10635700	29800	29800	29800	29800	0
437	20241121	122800	10635700	29800	29700	29800	29700	3
438	20241121	122700	10546500	29700	29700	29700	29700	0
439	20241121	122600	10546500	29700	29700	29700	29700	0
440	20241121	122500	10546500	29700	29700	29700	29700	0
441	20241121	122400	10546500	29700	29700	29700	29700	0
442	20241121	122300	10546500	29700	29700	29700	29700	0
443	20241121	122200	10546500	29700	29700	29700	29700	0
444	20241121	122100	10546500	29700	29700	29700	29700	0
445	20241121	122000	10546500	29700	29700	29700	29700	0
446	20241121	121900	10546500	29700	29700	29700	29700	0
447	20241121	121800	10546500	29700	29700	29700	29700	0
448	20241121	121700	10546500	29700	29700	29700	29700	0
449	20241121	121600	10546500	29700	29700	29700	29700	0
450	20241121	121500	10546500	29700	29700	29700	29700	0
451	20241121	121400	10546500	29700	29700	29700	29700	0
452	20241121	121300	10546500	29700	29700	29700	29700	0
453	20241121	121200	10546500	29700	29700	29700	29700	0
454	20241121	121100	10546500	29700	29700	29700	29700	0
455	20241121	121000	10546500	29700	29700	29700	29700	0
456	20241121	120900	10546500	29700	29700	29700	29700	0
457	20241121	120800	10546500	29700	29700	29700	29700	0
458	20241121	120700	10546500	29700	29700	29700	29700	0
459	20241121	120600	10546500	29700	29700	29700	29700	0
460	20241121	120500	10546500	29700	29700	29700	29700	1
461	20241121	120400	10516800	29650	29650	29650	29650	0
462	20241121	120300	10516800	29650	29650	29650	29650	0
463	20241121	120200	10516800	29650	29650	29650	29650	0
464	20241121	120100	10516800	29650	29650	29650	29650	0
465	20241121	120000	10516800	29650	29650	29650	29650	0
466	20241121	115900	10516800	29650	29650	29650	29650	0
467	20241121	115800	10516800	29650	29650	29650	29650	0
468	20241121	115700	10516800	29650	29650	29650	29650	0
469	20241121	115600	10516800	29650	29650	29650	29650	0
470	20241121	115500	10516800	29650	29650	29650	29650	1
471	20241121	115400	10487150	29850	29850	29850	29850	0
472	20241121	115300	10487150	29850	29850	29850	29850	0
473	20241121	115200	10487150	29850	29850	29850	29850	0
474	20241121	115100	10487150	29850	29850	29850	29850	0
475	20241121	115000	10487150	29850	29850	29850	29850	0
476	20241121	114900	10487150	29850	29850	29850	29850	0
477	20241121	114800	10487150	29850	29850	29850	29850	0
478	20241121	114700	10487150	29850	29850	29850	29850	0
479	20241121	114600	10487150	29850	29850	29850	29850	0
480	20241121	114500	10487150	29850	29850	29850	29850	0
481	20241121	114400	10487150	29850	29850	29850	29850	0
482	20241121	114300	10487150	29850	29850	29850	29850	0
483	20241121	114200	10487150	29850	29850	29850	29850	0
484	20241121	114100	10487150	29850	29850	29850	29850	0
485	20241121	114000	10487150	29850	29850	29850	29850	0
486	20241121	113900	10487150	29850	29850	29850	29850	0
487	20241121	113800	10487150	29850	29850	29850	29850	0
488	20241121	113700	10487150	29850	29850	29850	29850	0
489	20241121	113600	10487150	29850	29850	29850	29850	0
490	20241121	113500	10487150	29850	29850	29850	29850	0
491	20241121	113400	10487150	29850	29850	29850	29850	0
492	20241121	113300	10487150	29850	29850	29850	29850	0
493	20241121	113200	10487150	29850	29850	29850	29850	0
494	20241121	113100	10487150	29850	29850	29850	29850	0
495	20241121	113000	10487150	29850	29850	29850	29850	0
496	20241121	112900	10487150	29850	29850	29850	29850	0
497	20241121	112800	10487150	29850	29850	29850	29850	0
498	20241121	112700	10487150	29850	29850	29850	29850	0
499	20241121	112600	10487150	29850	29850	29850	29850	0
500	20241121	112500	10487150	29850	29850	29850	29850	0
501	20241121	112400	10487150	29850	29850	29850	29850	0
502	20241121	112300	10487150	29850	29850	29850	29850	0
503	20241121	112200	10487150	29850	29850	29850	29850	1
504	20241121	112100	10457300	29850	29850	29850	29850	1
505	20241121	112000	10427450	29850	29850	29850	29850	0
506	20241121	111900	10427450	29850	29850	29850	29850	0
507	20241121	111800	10427450	29850	29850	29850	29850	1
508	20241121	111700	10397600	29850	29850	29850	29850	0
509	20241121	111600	10397600	29850	29850	29850	29850	1
510	20241121	111500	10367750	29900	29900	29900	29900	0
511	20241121	111400	10367750	29900	29900	29900	29900	0
512	20241121	111300	10367750	29900	29900	29900	29900	0
513	20241121	111200	10367750	29900	29900	29900	29900	0
514	20241121	111100	10367750	29900	29900	29900	29900	0
515	20241121	111000	10367750	29900	29900	29900	29900	0
516	20241121	110900	10367750	29900	29900	29900	29900	0
517	20241121	110800	10367750	29900	29900	29900	29900	0
518	20241121	110700	10367750	29900	29900	29900	29900	0
519	20241121	110600	10367750	29900	29900	29900	29900	0
520	20241121	110500	10367750	29900	29900	29900	29900	0
521	20241121	110400	10367750	29900	29900	29900	29900	0
522	20241121	110300	10367750	29900	29900	29900	29900	0
523	20241121	110200	10367750	29900	29900	29900	29900	0
524	20241121	110100	10367750	29900	29900	29900	29900	0
525	20241121	110000	10367750	29900	29900	29900	29900	1
526	20241121	105900	10337850	29900	29900	29900	29900	0
527	20241121	105800	10337850	29900	29900	29900	29900	0
528	20241121	105700	10337850	29900	29900	29900	29900	0
529	20241121	105600	10337850	29900	29900	29900	29900	0
530	20241121	105500	10337850	29900	29900	29900	29900	0
531	20241121	105400	10337850	29900	29900	29900	29900	0
532	20241121	105300	10337850	29900	29900	29900	29900	0
533	20241121	105200	10337850	29900	29900	29900	29900	0
534	20241121	105100	10337850	29900	29900	29900	29900	0
535	20241121	105000	10337850	29900	29900	29900	29900	0
536	20241121	104900	10337850	29900	29900	29900	29900	0
537	20241121	104800	10337850	29900	29900	29900	29900	0
538	20241121	104700	10337850	29900	29850	29900	29650	100
539	20241121	104600	7352950	29850	29850	29850	29850	0
540	20241121	104500	7352950	29850	29850	29850	29850	0
541	20241121	104400	7352950	29850	29850	29850	29850	0
542	20241121	104300	7352950	29850	29850	29850	29850	0
543	20241121	104200	7352950	29850	29850	29850	29850	0
544	20241121	104100	7352950	29850	29850	29850	29850	0
545	20241121	104000	7352950	29850	29850	29850	29850	0
546	20241121	103900	7352950	29850	29850	29850	29850	0
547	20241121	103800	7352950	29850	29850	29850	29850	0
548	20241121	103700	7352950	29850	29650	29850	29650	3
549	20241121	103600	7263800	29850	29850	29850	29850	0
550	20241121	103500	7263800	29850	29850	29850	29850	0
551	20241121	103400	7263800	29850	29850	29850	29850	0
552	20241121	103300	7263800	29850	29850	29850	29850	0
553	20241121	103200	7263800	29850	29850	29850	29850	0
554	20241121	103100	7263800	29850	29850	29850	29850	0
555	20241121	103000	7263800	29850	29850	29850	29850	0
556	20241121	102900	7263800	29850	29850	29850	29850	0
557	20241121	102800	7263800	29850	29850	29850	29850	1
558	20241121	102700	7233950	29850	29850	29850	29850	0
559	20241121	102600	7233950	29850	29850	29850	29850	0
560	20241121	102500	7233950	29850	29850	29850	29850	0
561	20241121	102400	7233950	29850	29850	29850	29850	0
562	20241121	102300	7233950	29850	29850	29850	29850	0
563	20241121	102200	7233950	29850	29850	29850	29850	0
564	20241121	102100	7233950	29850	29850	29850	29850	0
565	20241121	102000	7233950	29850	29850	29850	29850	0
566	20241121	101900	7233950	29850	29850	29850	29850	0
567	20241121	101800	7233950	29850	29850	29850	29850	0
568	20241121	101700	7233950	29850	29850	29850	29850	0
569	20241121	101600	7233950	29850	29850	29850	29850	0
570	20241121	101500	7233950	29850	29850	29850	29850	0
571	20241121	101400	7233950	29850	29850	29850	29850	0
572	20241121	101300	7233950	29850	29850	29850	29850	0
573	20241121	101200	7233950	29850	29800	29850	29800	3
574	20241121	101100	7144450	29800	29800	29800	29800	0
575	20241121	101000	7144450	29800	29800	29800	29800	0
576	20241121	100900	7144450	29800	29800	29800	29800	0
577	20241121	100800	7144450	29800	29600	29800	29600	6
578	20241121	100700	6966650	29600	29600	29600	29600	0
579	20241121	100600	6966650	29600	29600	29600	29600	0
580	20241121	100500	6966650	29600	29600	29600	29600	0
581	20241121	100400	6966650	29600	29600	29600	29600	0
582	20241121	100300	6966650	29600	29600	29600	29600	0
583	20241121	100200	6966650	29600	29600	29600	29600	0
584	20241121	100100	6966650	29600	29600	29600	29600	0
585	20241121	100000	6966650	29600	29900	29900	29600	2
586	20241121	095900	6907150	29950	29950	29950	29950	0
587	20241121	095800	6907150	29950	29950	29950	29950	0
588	20241121	095700	6907150	29950	29950	29950	29950	0
589	20241121	095600	6907150	29950	29950	29950	29950	0
590	20241121	095500	6907150	29950	29950	29950	29950	0
591	20241121	095400	6907150	29950	29950	29950	29950	0
592	20241121	095300	6907150	29950	29950	29950	29950	0
593	20241121	095200	6907150	29950	29950	29950	29950	0
594	20241121	095100	6907150	29950	29950	29950	29950	0
595	20241121	095000	6907150	29950	29950	29950	29950	0
596	20241121	094900	6907150	29950	29950	29950	29950	0
597	20241121	094800	6907150	29950	29950	29950	29950	0
598	20241121	094700	6907150	29950	29950	29950	29950	0
599	20241121	094600	6907150	29950	29950	29950	29950	0
600	20241121	094500	6907150	29950	29950	29950	29950	0
601	20241121	094400	6907150	29950	29950	29950	29950	0
602	20241121	094300	6907150	29950	29950	29950	29950	2
603	20241121	094200	6847250	29950	29950	29950	29950	3
604	20241121	094100	6757400	29950	29950	29950	29950	0
605	20241121	094000	6757400	29950	29950	29950	29950	0
606	20241121	093900	6757400	29950	29950	29950	29950	0
607	20241121	093800	6757400	29950	29950	29950	29950	0
608	20241121	093700	6757400	29950	29950	29950	29950	0
609	20241121	093600	6757400	29950	29950	29950	29950	0
610	20241121	093500	6757400	29950	29950	29950	29950	0
611	20241121	093400	6757400	29950	29950	29950	29950	2
612	20241121	093300	6697500	29900	29600	29950	29600	193
613	20241121	093200	976050	29600	29600	29600	29600	0
614	20241121	093100	976050	29600	29600	29600	29600	0
615	20241121	093000	976050	29600	29600	29600	29600	0
616	20241121	092900	976050	29600	29600	29600	29600	0
617	20241121	092800	976050	29600	29600	29600	29600	0
618	20241121	092700	976050	29600	29600	29600	29600	9
619	20241121	092600	709650	29600	29600	29600	29600	0
620	20241121	092500	709650	29600	29600	29600	29600	0
621	20241121	092400	709650	29600	29500	29600	29500	5
622	20241121	092300	562050	29600	29600	29600	29600	0
623	20241121	092200	562050	29600	29600	29600	29600	0
624	20241121	092100	562050	29600	29600	29600	29600	0
625	20241121	092000	562050	29600	29600	29600	29600	0
626	20241121	091900	562050	29600	29600	29600	29600	0
627	20241121	091800	562050	29600	29600	29600	29600	0
628	20241121	091700	562050	29600	29550	29600	29500	4
629	20241121	091600	443900	29600	29600	29600	29600	0
630	20241121	091500	443900	29600	29600	29600	29600	0
631	20241121	091400	443900	29600	29600	29600	29600	1
632	20241121	091300	414300	29600	29600	29600	29600	0
633	20241121	091200	414300	29600	29600	29600	29600	0
634	20241121	091100	414300	29600	29600	29600	29600	0
635	20241121	091000	414300	29600	29600	29600	29550	10
636	20241121	090900	118500	29700	29700	29700	29700	0
637	20241121	090800	118500	29700	29700	29700	29700	0
638	20241121	090700	118500	29700	29700	29700	29700	0
639	20241121	090600	118500	29700	29700	29700	29700	0
640	20241121	090500	118500	29700	29700	29700	29700	0
641	20241121	090400	118500	29700	29700	29700	29700	0
642	20241121	090300	118500	29700	29700	29700	29700	1
643	20241121	090200	88800	29550	29550	29550	29550	0
644	20241121	090100	88800	29550	29550	29550	29550	0
645	20241121	090000	88800	29550	29700	29700	29550	3