KissMeData/067280/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	194300	99619850	29700	29700	29700	29700	203
3	20241122	194200	99619850	29700	29700	29700	29700	0
4	20241122	194100	99619850	29700	29700	29700	29700	0
5	20241122	194000	99619850	29700	29700	29700	29700	0
6	20241122	193900	99619850	29700	29700	29700	29700	0
7	20241122	193800	99619850	29700	29700	29700	29700	0
8	20241122	193700	99619850	29700	29700	29700	29700	0
9	20241122	193600	99619850	29700	29700	29700	29700	0
10	20241122	193500	99619850	29700	29700	29700	29700	0
11	20241122	193400	99619850	29700	29700	29700	29700	0
12	20241122	193300	99619850	29700	29700	29700	29700	0
13	20241122	193200	99619850	29700	29700	29700	29700	0
14	20241122	193100	99619850	29700	29700	29700	29700	0
15	20241122	193000	99619850	29700	29700	29700	29700	0
16	20241122	192900	99619850	29700	29700	29700	29700	0
17	20241122	192800	99619850	29700	29700	29700	29700	0
18	20241122	192700	99619850	29700	29700	29700	29700	0
19	20241122	192600	99619850	29700	29700	29700	29700	0
20	20241122	192500	99619850	29700	29700	29700	29700	0
21	20241122	192400	99619850	29700	29700	29700	29700	0
22	20241122	192300	99619850	29700	29700	29700	29700	0
23	20241122	192200	99619850	29700	29700	29700	29700	0
24	20241122	192100	99619850	29700	29700	29700	29700	0
25	20241122	192000	99619850	29700	29700	29700	29700	0
26	20241122	191900	99619850	29700	29700	29700	29700	0
27	20241122	191800	99619850	29700	29700	29700	29700	0
28	20241122	191700	99619850	29700	29700	29700	29700	0
29	20241122	191600	99619850	29700	29700	29700	29700	0
30	20241122	191500	99619850	29700	29700	29700	29700	0
31	20241122	191400	99619850	29700	29700	29700	29700	0
32	20241122	191300	99619850	29700	29700	29700	29700	203
33	20241122	191200	99619850	29700	29700	29700	29700	0
34	20241122	191100	99619850	29700	29700	29700	29700	0
35	20241122	191000	99619850	29700	29700	29700	29700	0
36	20241122	190900	99619850	29700	29700	29700	29700	0
37	20241122	190800	99619850	29700	29700	29700	29700	0
38	20241122	190700	99619850	29700	29700	29700	29700	0
39	20241122	190600	99619850	29700	29700	29700	29700	0
40	20241122	190500	99619850	29700	29700	29700	29700	0
41	20241122	190400	99619850	29700	29700	29700	29700	0
42	20241122	190300	99619850	29700	29700	29700	29700	0
43	20241122	190200	99619850	29700	29700	29700	29700	0
44	20241122	190100	99619850	29700	29700	29700	29700	0
45	20241122	190000	99619850	29700	29700	29700	29700	0
46	20241122	185900	99619850	29700	29700	29700	29700	0
47	20241122	185800	99619850	29700	29700	29700	29700	0
48	20241122	185700	99619850	29700	29700	29700	29700	0
49	20241122	185600	99619850	29700	29700	29700	29700	0
50	20241122	185500	99619850	29700	29700	29700	29700	0
51	20241122	185400	99619850	29700	29700	29700	29700	0
52	20241122	185300	99619850	29700	29700	29700	29700	0
53	20241122	185200	99619850	29700	29700	29700	29700	0
54	20241122	185100	99619850	29700	29700	29700	29700	0
55	20241122	185000	99619850	29700	29700	29700	29700	0
56	20241122	184900	99619850	29700	29700	29700	29700	0
57	20241122	184800	99619850	29700	29700	29700	29700	0
58	20241122	184700	99619850	29700	29700	29700	29700	0
59	20241122	184600	99619850	29700	29700	29700	29700	0
60	20241122	184500	99619850	29700	29700	29700	29700	0
61	20241122	184400	99619850	29700	29700	29700	29700	0
62	20241122	184300	99619850	29700	29700	29700	29700	203
63	20241122	184200	99619850	29700	29700	29700	29700	0
64	20241122	184100	99619850	29700	29700	29700	29700	0
65	20241122	184000	99619850	29700	29700	29700	29700	0
66	20241122	183900	99619850	29700	29700	29700	29700	0
67	20241122	183800	99619850	29700	29700	29700	29700	0
68	20241122	183700	99619850	29700	29700	29700	29700	0
69	20241122	183600	99619850	29700	29700	29700	29700	0
70	20241122	183500	99619850	29700	29700	29700	29700	0
71	20241122	183400	99619850	29700	29700	29700	29700	0
72	20241122	183300	99619850	29700	29700	29700	29700	0
73	20241122	183200	99619850	29700	29700	29700	29700	0
74	20241122	183100	99619850	29700	29700	29700	29700	0
75	20241122	183000	99619850	29700	29700	29700	29700	0
76	20241122	182900	99619850	29700	29700	29700	29700	0
77	20241122	182800	99619850	29700	29700	29700	29700	0
78	20241122	182700	99619850	29700	29700	29700	29700	0
79	20241122	182600	99619850	29700	29700	29700	29700	0
80	20241122	182500	99619850	29700	29700	29700	29700	0
81	20241122	182400	99619850	29700	29700	29700	29700	0
82	20241122	182300	99619850	29700	29700	29700	29700	0
83	20241122	182200	99619850	29700	29700	29700	29700	0
84	20241122	182100	99619850	29700	29700	29700	29700	0
85	20241122	182000	99619850	29700	29700	29700	29700	0
86	20241122	181900	99619850	29700	29700	29700	29700	0
87	20241122	181800	99619850	29700	29700	29700	29700	0
88	20241122	181700	99619850	29700	29700	29700	29700	0
89	20241122	181600	99619850	29700	29700	29700	29700	0
90	20241122	181500	99619850	29700	29700	29700	29700	0
91	20241122	181400	99619850	29700	29700	29700	29700	0
92	20241122	181300	99619850	29700	29700	29700	29700	203
93	20241122	181200	99619850	29700	29700	29700	29700	0
94	20241122	181100	99619850	29700	29700	29700	29700	0
95	20241122	181000	99619850	29700	29700	29700	29700	0
96	20241122	180900	99619850	29700	29700	29700	29700	0
97	20241122	180800	99619850	29700	29700	29700	29700	0
98	20241122	180700	99619850	29700	29700	29700	29700	0
99	20241122	180600	99619850	29700	29700	29700	29700	0
100	20241122	180500	99619850	29700	29700	29700	29700	0
101	20241122	180400	99619850	29700	29700	29700	29700	0
102	20241122	180300	99619850	29700	29700	29700	29700	0
103	20241122	180200	99619850	29700	29700	29700	29700	0
104	20241122	180100	99619850	29700	29700	29700	29700	0
105	20241122	180000	99619850	29700	29700	29700	29700	0
106	20241122	175900	99619850	29700	29700	29700	29700	0
107	20241122	175800	99619850	29700	29700	29700	29700	0
108	20241122	175700	99619850	29700	29700	29700	29700	0
109	20241122	175600	99619850	29700	29700	29700	29700	0
110	20241122	175500	99619850	29700	29700	29700	29700	0
111	20241122	175400	99619850	29700	29700	29700	29700	0
112	20241122	175300	99619850	29700	29700	29700	29700	0
113	20241122	175200	99619850	29700	29700	29700	29700	0
114	20241122	175100	99619850	29700	29700	29700	29700	0
115	20241122	175000	99619850	29700	29700	29700	29700	0
116	20241122	174900	99619850	29700	29700	29700	29700	0
117	20241122	174800	99619850	29700	29700	29700	29700	0
118	20241122	174700	99619850	29700	29700	29700	29700	0
119	20241122	174600	99619850	29700	29700	29700	29700	0
120	20241122	174500	99619850	29700	29700	29700	29700	0
121	20241122	174400	99619850	29700	29700	29700	29700	0
122	20241122	174300	99619850	29700	29700	29700	29700	203
123	20241122	174200	99619850	29700	29700	29700	29700	0
124	20241122	174100	99619850	29700	29700	29700	29700	0
125	20241122	174000	99619850	29700	29700	29700	29700	0
126	20241122	173900	99619850	29700	29700	29700	29700	0
127	20241122	173800	99619850	29700	29700	29700	29700	0
128	20241122	173700	99619850	29700	29700	29700	29700	0
129	20241122	173600	99619850	29700	29700	29700	29700	0
130	20241122	173500	99619850	29700	29700	29700	29700	0
131	20241122	173400	99619850	29700	29700	29700	29700	0
132	20241122	173300	99619850	29700	29700	29700	29700	0
133	20241122	173200	99619850	29700	29700	29700	29700	0
134	20241122	173100	99619850	29700	29700	29700	29700	0
135	20241122	173000	99619850	29700	29700	29700	29700	0
136	20241122	172900	99619850	29700	29700	29700	29700	0
137	20241122	172800	99619850	29700	29700	29700	29700	0
138	20241122	172700	99619850	29700	29700	29700	29700	0
139	20241122	172600	99619850	29700	29700	29700	29700	0
140	20241122	172500	99619850	29700	29700	29700	29700	0
141	20241122	172400	99619850	29700	29700	29700	29700	0
142	20241122	172300	99619850	29700	29700	29700	29700	0
143	20241122	172200	99619850	29700	29700	29700	29700	0
144	20241122	172100	99619850	29700	29700	29700	29700	0
145	20241122	172000	99619850	29700	29700	29700	29700	0
146	20241122	171900	99619850	29700	29700	29700	29700	0
147	20241122	171800	99619850	29700	29700	29700	29700	0
148	20241122	171700	99619850	29700	29700	29700	29700	0
149	20241122	171600	99619850	29700	29700	29700	29700	0
150	20241122	171500	99619850	29700	29700	29700	29700	0
151	20241122	171400	99619850	29700	29700	29700	29700	0
152	20241122	171300	99619850	29700	29700	29700	29700	203
153	20241122	171200	99619850	29700	29700	29700	29700	0
154	20241122	171100	99619850	29700	29700	29700	29700	0
155	20241122	171000	99619850	29700	29700	29700	29700	0
156	20241122	170900	99619850	29700	29700	29700	29700	0
157	20241122	170800	99619850	29700	29700	29700	29700	0
158	20241122	170700	99619850	29700	29700	29700	29700	0
159	20241122	170600	99619850	29700	29700	29700	29700	0
160	20241122	170500	99619850	29700	29700	29700	29700	0
161	20241122	170400	99619850	29700	29700	29700	29700	0
162	20241122	170300	99619850	29700	29700	29700	29700	0
163	20241122	170200	99619850	29700	29700	29700	29700	0
164	20241122	170100	99619850	29700	29700	29700	29700	0
165	20241122	170000	99619850	29700	29700	29700	29700	0
166	20241122	165900	99619850	29700	29700	29700	29700	0
167	20241122	165800	99619850	29700	29700	29700	29700	0
168	20241122	165700	99619850	29700	29700	29700	29700	0
169	20241122	165600	99619850	29700	29700	29700	29700	0
170	20241122	165500	99619850	29700	29700	29700	29700	0
171	20241122	165400	99619850	29700	29700	29700	29700	0
172	20241122	165300	99619850	29700	29700	29700	29700	0
173	20241122	165200	99619850	29700	29700	29700	29700	0
174	20241122	165100	99619850	29700	29700	29700	29700	0
175	20241122	165000	99619850	29700	29700	29700	29700	0
176	20241122	164900	99619850	29700	29700	29700	29700	0
177	20241122	164800	99619850	29700	29700	29700	29700	0
178	20241122	164700	99619850	29700	29700	29700	29700	0
179	20241122	164600	99619850	29700	29700	29700	29700	0
180	20241122	164500	99619850	29700	29700	29700	29700	0
181	20241122	164400	99619850	29700	29700	29700	29700	0
182	20241122	164300	99619850	29700	29700	29700	29700	203
183	20241122	164200	99619850	29700	29700	29700	29700	0
184	20241122	164100	99619850	29700	29700	29700	29700	0
185	20241122	164000	99619850	29700	29700	29700	29700	0
186	20241122	163900	99619850	29700	29700	29700	29700	0
187	20241122	163800	99619850	29700	29700	29700	29700	0
188	20241122	163700	99619850	29700	29700	29700	29700	0
189	20241122	163600	99619850	29700	29700	29700	29700	0
190	20241122	163500	99619850	29700	29700	29700	29700	0
191	20241122	163400	99619850	29700	29700	29700	29700	0
192	20241122	163300	99619850	29700	29700	29700	29700	0
193	20241122	163200	99619850	29700	29700	29700	29700	0
194	20241122	163100	99619850	29700	29700	29700	29700	0
195	20241122	163000	99619850	29700	29700	29700	29700	0
196	20241122	162900	99619850	29700	29700	29700	29700	0
197	20241122	162800	99619850	29700	29700	29700	29700	0
198	20241122	162700	99619850	29700	29700	29700	29700	0
199	20241122	162600	99619850	29700	29700	29700	29700	0
200	20241122	162500	99619850	29700	29700	29700	29700	0
201	20241122	162400	99619850	29700	29700	29700	29700	0
202	20241122	162300	99619850	29700	29700	29700	29700	0
203	20241122	162200	99619850	29700	29700	29700	29700	0
204	20241122	162100	99619850	29700	29700	29700	29700	0
205	20241122	162000	99619850	29700	29700	29700	29700	0
206	20241122	161900	99619850	29700	29700	29700	29700	0
207	20241122	161800	99619850	29700	29700	29700	29700	0
208	20241122	161700	99619850	29700	29700	29700	29700	0
209	20241122	161600	99619850	29700	29700	29700	29700	0
210	20241122	161500	99619850	29700	29700	29700	29700	0
211	20241122	161400	99619850	29700	29700	29700	29700	0
212	20241122	161300	99619850	29700	29700	29700	29700	203
213	20241122	161200	99619850	29700	29700	29700	29700	0
214	20241122	161100	99619850	29700	29700	29700	29700	0
215	20241122	161000	99619850	29700	29700	29700	29700	0
216	20241122	160900	99619850	29700	29700	29700	29700	0
217	20241122	160800	99619850	29700	29700	29700	29700	0
218	20241122	160700	99619850	29700	29700	29700	29700	0
219	20241122	160600	99619850	29700	29700	29700	29700	0
220	20241122	160500	99619850	29700	29700	29700	29700	0
221	20241122	160400	99619850	29700	29700	29700	29700	0
222	20241122	160300	99619850	29700	29700	29700	29700	0
223	20241122	160200	99619850	29700	29700	29700	29700	0
224	20241122	160100	99619850	29700	29700	29700	29700	0
225	20241122	160000	99619850	29700	29700	29700	29700	0
226	20241122	155900	99619850	29700	29700	29700	29700	0
227	20241122	155800	99619850	29700	29700	29700	29700	0
228	20241122	155700	99619850	29700	29700	29700	29700	0
229	20241122	155600	99619850	29700	29700	29700	29700	0
230	20241122	155500	99619850	29700	29700	29700	29700	0
231	20241122	155400	99619850	29700	29700	29700	29700	0
232	20241122	155300	99619850	29700	29700	29700	29700	0
233	20241122	155200	99619850	29700	29700	29700	29700	0
234	20241122	155100	99619850	29700	29700	29700	29700	0
235	20241122	155000	99619850	29700	29700	29700	29700	0
236	20241122	154900	99619850	29700	29700	29700	29700	0
237	20241122	154800	99619850	29700	29700	29700	29700	0
238	20241122	154700	99619850	29700	29700	29700	29700	0
239	20241122	154600	99619850	29700	29700	29700	29700	0
240	20241122	154500	99619850	29700	29700	29700	29700	0
241	20241122	154400	99619850	29700	29700	29700	29700	0
242	20241122	154300	99619850	29700	29700	29700	29700	203
243	20241122	154200	99619850	29700	29700	29700	29700	0
244	20241122	154100	99619850	29700	29700	29700	29700	0
245	20241122	154000	99619850	29700	29700	29700	29700	0
246	20241122	153900	99619850	29700	29700	29700	29700	0
247	20241122	153800	99619850	29700	29700	29700	29700	0
248	20241122	153700	99619850	29700	29700	29700	29700	0
249	20241122	153600	99619850	29700	29700	29700	29700	0
250	20241122	153500	99619850	29700	29700	29700	29700	0
251	20241122	153400	99619850	29700	29700	29700	29700	0
252	20241122	153300	99619850	29700	29700	29700	29700	0
253	20241122	153200	99619850	29700	29700	29700	29700	0
254	20241122	153100	99619850	29700	29700	29700	29700	0
255	20241122	153000	99619850	29700	29700	29700	29700	203
256	20241122	152900	93590750	29750	29750	29750	29750	0
257	20241122	152800	93590750	29750	29750	29750	29750	0
258	20241122	152700	93590750	29750	29750	29750	29750	0
259	20241122	152600	93590750	29750	29750	29750	29750	0
260	20241122	152500	93590750	29750	29750	29750	29750	0
261	20241122	152400	93590750	29750	29750	29750	29750	0
262	20241122	152300	93590750	29750	29750	29750	29750	0
263	20241122	152200	93590750	29750	29750	29750	29750	0
264	20241122	152100	93590750	29750	29750	29750	29750	0
265	20241122	152000	93590750	29750	29750	29750	29750	0
266	20241122	151900	93590750	29750	29600	29750	29600	43
267	20241122	151800	92317650	29750	29750	29750	29750	3
268	20241122	151700	92228400	29750	29750	29750	29750	27
269	20241122	151600	91425150	29800	29800	29800	29800	0
270	20241122	151500	91425150	29800	29800	29800	29800	0
271	20241122	151400	91425150	29800	29800	29800	29800	52
272	20241122	151300	89875550	29800	29800	29800	29800	0
273	20241122	151200	89875550	29800	29800	29800	29800	1
274	20241122	151100	89845750	29600	29600	29600	29600	0
275	20241122	151000	89845750	29600	29600	29600	29600	9
276	20241122	150900	89579350	29800	29800	29800	29800	0
277	20241122	150800	89579350	29800	29800	29800	29800	1
278	20241122	150700	89549550	29600	29600	29600	29600	17
279	20241122	150600	89046350	29800	29800	29800	29800	0
280	20241122	150500	89046350	29800	29800	29800	29800	0
281	20241122	150400	89046350	29800	29800	29800	29800	0
282	20241122	150300	89046350	29800	29800	29800	29800	0
283	20241122	150200	89046350	29800	29800	29800	29800	0
284	20241122	150100	89046350	29800	29800	29800	29800	0
285	20241122	150000	89046350	29800	29800	29800	29800	1
286	20241122	145900	89016550	29550	29550	29550	29550	0
287	20241122	145800	89016550	29550	29550	29550	29550	0
288	20241122	145700	89016550	29550	29550	29550	29550	0
289	20241122	145600	89016550	29550	29550	29550	29550	0
290	20241122	145500	89016550	29550	29550	29550	29550	0
291	20241122	145400	89016550	29550	29550	29550	29550	0
292	20241122	145300	89016550	29550	29550	29550	29550	0
293	20241122	145200	89016550	29550	29550	29550	29550	0
294	20241122	145100	89016550	29550	29550	29550	29550	0
295	20241122	145000	89016550	29550	29550	29550	29550	0
296	20241122	144900	89016550	29550	29600	29600	29550	53
297	20241122	144800	87449600	29800	29800	29800	29800	0
298	20241122	144700	87449600	29800	29800	29800	29800	0
299	20241122	144600	87449600	29800	29800	29800	29800	0
300	20241122	144500	87449600	29800	29800	29800	29800	0
301	20241122	144400	87449600	29800	29800	29800	29800	0
302	20241122	144300	87449600	29800	29800	29800	29800	0
303	20241122	144200	87449600	29800	29800	29800	29800	0
304	20241122	144100	87449600	29800	29650	29800	29650	31
305	20241122	144000	86530300	29850	29850	29850	29850	0
306	20241122	143900	86530300	29850	29850	29850	29850	0
307	20241122	143800	86530300	29850	29850	29850	29850	0
308	20241122	143700	86530300	29850	29850	29850	29850	0
309	20241122	143600	86530300	29850	29850	29850	29850	0
310	20241122	143500	86530300	29850	29450	29900	29450	613
311	20241122	143400	68320950	29450	29450	29450	29450	5
312	20241122	143300	68173700	29450	29450	29450	29450	0
313	20241122	143200	68173700	29450	29450	29450	29450	0
314	20241122	143100	68173700	29450	29450	29450	29450	0
315	20241122	143000	68173700	29450	29450	29450	29450	0
316	20241122	142900	68173700	29450	29450	29450	29450	0
317	20241122	142800	68173700	29450	29450	29450	29450	0
318	20241122	142700	68173700	29450	29450	29450	29450	1
319	20241122	142600	68144250	29350	29350	29350	29350	0
320	20241122	142500	68144250	29350	29350	29350	29350	0
321	20241122	142400	68144250	29350	29350	29350	29350	0
322	20241122	142300	68144250	29350	29350	29350	29350	0
323	20241122	142200	68144250	29350	29350	29350	29350	0
324	20241122	142100	68144250	29350	29350	29350	29350	0
325	20241122	142000	68144250	29350	29350	29350	29350	1
326	20241122	141900	68114900	29450	29450	29450	29450	0
327	20241122	141800	68114900	29450	29450	29450	29450	0
328	20241122	141700	68114900	29450	29450	29450	29450	0
329	20241122	141600	68114900	29450	29450	29450	29450	0
330	20241122	141500	68114900	29450	29450	29450	29450	0
331	20241122	141400	68114900	29450	29450	29450	29450	1
332	20241122	141300	68085450	29450	29450	29450	29450	0
333	20241122	141200	68085450	29450	29450	29450	29450	1
334	20241122	141100	68056000	29450	29450	29450	29450	0
335	20241122	141000	68056000	29450	29450	29450	29450	0
336	20241122	140900	68056000	29450	29450	29450	29450	0
337	20241122	140800	68056000	29450	29350	29450	29350	330
338	20241122	140700	58366350	29400	29400	29400	29400	1
339	20241122	140600	58336950	29400	29400	29400	29400	0
340	20241122	140500	58336950	29400	29400	29400	29400	0
341	20241122	140400	58336950	29400	29400	29400	29400	2
342	20241122	140300	58278150	29400	29400	29400	29400	0
343	20241122	140200	58278150	29400	29400	29400	29400	0
344	20241122	140100	58278150	29400	29450	29450	29400	5
345	20241122	140000	58131050	29450	29450	29450	29450	0
346	20241122	135900	58131050	29450	29450	29450	29450	0
347	20241122	135800	58131050	29450	29450	29450	29450	0
348	20241122	135700	58131050	29450	29450	29450	29450	0
349	20241122	135600	58131050	29450	29450	29450	29450	0
350	20241122	135500	58131050	29450	29450	29450	29450	0
351	20241122	135400	58131050	29450	29450	29450	29450	0
352	20241122	135300	58131050	29450	29450	29450	29450	0
353	20241122	135200	58131050	29450	29450	29450	29450	0
354	20241122	135100	58131050	29450	29450	29450	29450	0
355	20241122	135000	58131050	29450	29450	29450	29450	1
356	20241122	134900	58101600	29400	29400	29400	29400	0
357	20241122	134800	58101600	29400	29400	29400	29400	29
358	20241122	134700	57249000	29400	29400	29400	29400	0
359	20241122	134600	57249000	29400	29400	29400	29400	52
360	20241122	134500	55720200	29350	29350	29350	29350	0
361	20241122	134400	55720200	29350	29350	29350	29350	0
362	20241122	134300	55720200	29350	29350	29350	29350	0
363	20241122	134200	55720200	29350	29350	29350	29350	0
364	20241122	134100	55720200	29350	29350	29350	29350	56
365	20241122	134000	54076600	29350	29350	29350	29350	0
366	20241122	133900	54076600	29350	29350	29350	29350	0
367	20241122	133800	54076600	29350	29350	29350	29350	0
368	20241122	133700	54076600	29350	29350	29350	29350	44
369	20241122	133600	52785200	29400	29400	29400	29400	0
370	20241122	133500	52785200	29400	29300	29400	29300	278
371	20241122	133400	44629750	29350	29350	29350	29350	0
372	20241122	133300	44629750	29350	29350	29350	29350	0
373	20241122	133200	44629750	29350	29350	29350	29350	1
374	20241122	133100	44600400	29350	29350	29350	29300	155
375	20241122	133000	40051650	29350	29350	29350	29350	0
376	20241122	132900	40051650	29350	29350	29350	29350	154
377	20241122	132800	35531750	29400	29400	29400	29400	1
378	20241122	132700	35502350	29400	29400	29400	29400	0
379	20241122	132600	35502350	29400	29400	29400	29400	0
380	20241122	132500	35502350	29400	29350	29400	29350	111
381	20241122	132400	32242100	29350	29350	29350	29350	10
382	20241122	132300	31948600	29400	29400	29400	29400	0
383	20241122	132200	31948600	29400	29400	29400	29400	0
384	20241122	132100	31948600	29400	29400	29400	29400	5
385	20241122	132000	31801600	29400	29400	29400	29400	0
386	20241122	131900	31801600	29400	29400	29400	29400	0
387	20241122	131800	31801600	29400	29400	29400	29400	0
388	20241122	131700	31801600	29400	29400	29400	29400	0
389	20241122	131600	31801600	29400	29400	29400	29400	6
390	20241122	131500	31625200	29400	29400	29400	29400	0
391	20241122	131400	31625200	29400	29400	29400	29400	0
392	20241122	131300	31625200	29400	29400	29400	29400	0
393	20241122	131200	31625200	29400	29400	29400	29400	0
394	20241122	131100	31625200	29400	29400	29400	29400	0
395	20241122	131000	31625200	29400	29400	29400	29400	0
396	20241122	130900	31625200	29400	29400	29400	29400	0
397	20241122	130800	31625200	29400	29400	29400	29400	0
398	20241122	130700	31625200	29400	29400	29400	29400	0
399	20241122	130600	31625200	29400	29400	29400	29400	6
400	20241122	130500	31448800	29450	29450	29450	29450	0
401	20241122	130400	31448800	29450	29400	29450	29400	7
402	20241122	130300	31242950	29300	29350	29350	29300	4
403	20241122	130200	31125600	29400	29400	29400	29400	0
404	20241122	130100	31125600	29400	29400	29400	29350	173
405	20241122	130000	26046750	29400	29400	29400	29400	0
406	20241122	125900	26046750	29400	29400	29400	29400	18
407	20241122	125800	25517550	29400	29400	29400	29400	0
408	20241122	125700	25517550	29400	29450	29450	29400	86
409	20241122	125600	22988850	29500	29500	29500	29500	0
410	20241122	125500	22988850	29500	29500	29500	29500	0
411	20241122	125400	22988850	29500	29500	29500	29500	0
412	20241122	125300	22988850	29500	29500	29500	29500	0
413	20241122	125200	22988850	29500	29500	29500	29500	0
414	20241122	125100	22988850	29500	29500	29500	29500	0
415	20241122	125000	22988850	29500	29500	29500	29500	0
416	20241122	124900	22988850	29500	29500	29500	29500	0
417	20241122	124800	22988850	29500	29500	29500	29500	0
418	20241122	124700	22988850	29500	29500	29500	29500	0
419	20241122	124600	22988850	29500	29500	29500	29500	0
420	20241122	124500	22988850	29500	29500	29500	29500	0
421	20241122	124400	22988850	29500	29500	29500	29500	0
422	20241122	124300	22988850	29500	29500	29500	29500	0
423	20241122	124200	22988850	29500	29500	29500	29500	0
424	20241122	124100	22988850	29500	29500	29500	29500	4
425	20241122	124000	22870850	29500	29500	29500	29500	0
426	20241122	123900	22870850	29500	29500	29500	29500	0
427	20241122	123800	22870850	29500	29500	29500	29500	0
428	20241122	123700	22870850	29500	29500	29500	29500	0
429	20241122	123600	22870850	29500	29500	29500	29500	0
430	20241122	123500	22870850	29500	29500	29500	29500	0
431	20241122	123400	22870850	29500	29500	29500	29500	0
432	20241122	123300	22870850	29500	29500	29500	29500	0
433	20241122	123200	22870850	29500	29500	29500	29500	0
434	20241122	123100	22870850	29500	29500	29500	29500	5
435	20241122	123000	22723350	29500	29500	29500	29500	5
436	20241122	122900	22575850	29600	29600	29600	29600	0
437	20241122	122800	22575850	29600	29600	29600	29600	0
438	20241122	122700	22575850	29600	29600	29600	29600	0
439	20241122	122600	22575850	29600	29600	29600	29600	0
440	20241122	122500	22575850	29600	29600	29600	29600	0
441	20241122	122400	22575850	29600	29600	29600	29600	0
442	20241122	122300	22575850	29600	29600	29600	29600	0
443	20241122	122200	22575850	29600	29600	29600	29600	0
444	20241122	122100	22575850	29600	29600	29600	29600	0
445	20241122	122000	22575850	29600	29600	29600	29600	0
446	20241122	121900	22575850	29600	29600	29600	29600	0
447	20241122	121800	22575850	29600	29600	29600	29600	0
448	20241122	121700	22575850	29600	29600	29600	29600	0
449	20241122	121600	22575850	29600	29600	29600	29600	0
450	20241122	121500	22575850	29600	29600	29600	29600	0
451	20241122	121400	22575850	29600	29600	29600	29600	0
452	20241122	121300	22575850	29600	29600	29600	29600	0
453	20241122	121200	22575850	29600	29600	29600	29600	0
454	20241122	121100	22575850	29600	29600	29600	29600	0
455	20241122	121000	22575850	29600	29600	29600	29600	0
456	20241122	120900	22575850	29600	29600	29600	29600	0
457	20241122	120800	22575850	29600	29600	29600	29600	0
458	20241122	120700	22575850	29600	29600	29600	29600	0
459	20241122	120600	22575850	29600	29600	29600	29600	0
460	20241122	120500	22575850	29600	29600	29600	29600	0
461	20241122	120400	22575850	29600	29600	29600	29600	0
462	20241122	120300	22575850	29600	29600	29600	29600	0
463	20241122	120200	22575850	29600	29600	29600	29600	0
464	20241122	120100	22575850	29600	29600	29600	29600	0
465	20241122	120000	22575850	29600	29600	29600	29600	0
466	20241122	115900	22575850	29600	29600	29600	29600	0
467	20241122	115800	22575850	29600	29600	29600	29600	0
468	20241122	115700	22575850	29600	29550	29600	29550	19
469	20241122	115600	22013700	29550	29500	29550	29500	108
470	20241122	115500	18827300	29450	29450	29450	29450	1
471	20241122	115400	18797850	29500	29500	29500	29500	1
472	20241122	115300	18768350	29500	29500	29500	29500	13
473	20241122	115200	18384850	29550	29550	29550	29550	0
474	20241122	115100	18384850	29550	29550	29550	29550	0
475	20241122	115000	18384850	29550	29550	29550	29550	0
476	20241122	114900	18384850	29550	29550	29550	29550	0
477	20241122	114800	18384850	29550	29550	29550	29550	0
478	20241122	114700	18384850	29550	29550	29550	29550	0
479	20241122	114600	18384850	29550	29500	29550	29500	71
480	20241122	114500	16290100	29500	29500	29500	29500	0
481	20241122	114400	16290100	29500	29500	29500	29500	0
482	20241122	114300	16290100	29500	29500	29500	29500	0
483	20241122	114200	16290100	29500	29500	29500	29500	0
484	20241122	114100	16290100	29500	29500	29500	29500	3
485	20241122	114000	16201600	29500	29500	29500	29500	0
486	20241122	113900	16201600	29500	29500	29500	29500	7
487	20241122	113800	15995100	29500	29500	29500	29500	10
488	20241122	113700	15700100	29550	29550	29550	29550	2
489	20241122	113600	15641000	29550	29550	29550	29550	0
490	20241122	113500	15641000	29550	29500	29550	29500	30
491	20241122	113400	14755950	29600	29600	29600	29600	0
492	20241122	113300	14755950	29600	29600	29600	29600	0
493	20241122	113200	14755950	29600	29600	29600	29600	0
494	20241122	113100	14755950	29600	29600	29600	29600	0
495	20241122	113000	14755950	29600	29500	29600	29500	32
496	20241122	112900	13811650	29500	29500	29500	29500	4
497	20241122	112800	13693650	29450	29450	29450	29450	0
498	20241122	112700	13693650	29450	29450	29450	29450	0
499	20241122	112600	13693650	29450	29450	29450	29450	0
500	20241122	112500	13693650	29450	29450	29450	29450	7
501	20241122	112400	13487500	29500	29500	29500	29500	1
502	20241122	112300	13458000	29450	29450	29450	29400	29
503	20241122	112200	12604350	29450	29550	29550	29450	137
504	20241122	112100	8564550	29550	29550	29550	29550	0
505	20241122	112000	8564550	29550	29550	29550	29550	0
506	20241122	111900	8564550	29550	29550	29550	29550	0
507	20241122	111800	8564550	29550	29550	29550	29550	57
508	20241122	111700	6880200	29550	29550	29550	29550	0
509	20241122	111600	6880200	29550	29550	29550	29550	0
510	20241122	111500	6880200	29550	29600	29600	29550	43
511	20241122	111400	5607650	29650	29650	29650	29650	0
512	20241122	111300	5607650	29650	29650	29650	29650	0
513	20241122	111200	5607650	29650	29650	29650	29650	0
514	20241122	111100	5607650	29650	29650	29650	29650	0
515	20241122	111000	5607650	29650	29650	29650	29650	0
516	20241122	110900	5607650	29650	29650	29650	29650	1
517	20241122	110800	5578000	29600	29600	29600	29600	3
518	20241122	110700	5489200	29600	29600	29600	29600	0
519	20241122	110600	5489200	29600	29600	29600	29600	0
520	20241122	110500	5489200	29600	29600	29600	29600	0
521	20241122	110400	5489200	29600	29600	29600	29600	0
522	20241122	110300	5489200	29600	29600	29600	29600	0
523	20241122	110200	5489200	29600	29600	29600	29600	0
524	20241122	110100	5489200	29600	29600	29600	29600	0
525	20241122	110000	5489200	29600	29700	29700	29600	7
526	20241122	105900	5281900	29650	29650	29650	29650	0
527	20241122	105800	5281900	29650	29650	29650	29650	1
528	20241122	105700	5252250	29700	29700	29700	29700	0
529	20241122	105600	5252250	29700	29700	29700	29700	0
530	20241122	105500	5252250	29700	29700	29700	29700	0
531	20241122	105400	5252250	29700	29700	29700	29700	0
532	20241122	105300	5252250	29700	29700	29700	29700	0
533	20241122	105200	5252250	29700	29700	29700	29700	0
534	20241122	105100	5252250	29700	29700	29700	29700	0
535	20241122	105000	5252250	29700	29700	29700	29700	3
536	20241122	104900	5163150	29750	29750	29750	29750	0
537	20241122	104800	5163150	29750	29750	29750	29750	0
538	20241122	104700	5163150	29750	29750	29750	29750	0
539	20241122	104600	5163150	29750	29750	29750	29750	0
540	20241122	104500	5163150	29750	29750	29750	29750	0
541	20241122	104400	5163150	29750	29750	29750	29750	0
542	20241122	104300	5163150	29750	29750	29750	29750	0
543	20241122	104200	5163150	29750	29750	29750	29750	0
544	20241122	104100	5163150	29750	29750	29750	29750	1
545	20241122	104000	5133400	29750	29750	29750	29750	0
546	20241122	103900	5133400	29750	29750	29750	29750	0
547	20241122	103800	5133400	29750	29750	29750	29750	0
548	20241122	103700	5133400	29750	29750	29750	29750	0
549	20241122	103600	5133400	29750	29750	29750	29750	0
550	20241122	103500	5133400	29750	29750	29750	29750	0
551	20241122	103400	5133400	29750	29750	29750	29750	0
552	20241122	103300	5133400	29750	29750	29750	29750	1
553	20241122	103200	5103650	29600	29600	29600	29600	1
554	20241122	103100	5074050	29750	29750	29750	29750	0
555	20241122	103000	5074050	29750	29750	29750	29750	1
556	20241122	102900	5044300	29650	29700	29750	29650	8
557	20241122	102800	4806750	29700	29700	29700	29700	0
558	20241122	102700	4806750	29700	29700	29700	29700	0
559	20241122	102600	4806750	29700	29700	29700	29700	0
560	20241122	102500	4806750	29700	29700	29700	29700	0
561	20241122	102400	4806750	29700	29700	29700	29700	0
562	20241122	102300	4806750	29700	29700	29700	29700	0
563	20241122	102200	4806750	29700	29700	29700	29700	0
564	20241122	102100	4806750	29700	29700	29700	29700	0
565	20241122	102000	4806750	29700	29700	29700	29700	0
566	20241122	101900	4806750	29700	29700	29700	29700	0
567	20241122	101800	4806750	29700	29700	29700	29700	0
568	20241122	101700	4806750	29700	29700	29700	29700	0
569	20241122	101600	4806750	29700	29700	29700	29700	0
570	20241122	101500	4806750	29700	29700	29700	29700	0
571	20241122	101400	4806750	29700	29700	29700	29700	0
572	20241122	101300	4806750	29700	29700	29700	29700	0
573	20241122	101200	4806750	29700	29700	29700	29700	0
574	20241122	101100	4806750	29700	29700	29700	29700	0
575	20241122	101000	4806750	29700	29700	29700	29700	0
576	20241122	100900	4806750	29700	29700	29700	29700	0
577	20241122	100800	4806750	29700	29700	29700	29700	2
578	20241122	100700	4747350	29600	29600	29600	29600	0
579	20241122	100600	4747350	29600	29600	29600	29600	0
580	20241122	100500	4747350	29600	29600	29600	29600	0
581	20241122	100400	4747350	29600	29600	29600	29600	2
582	20241122	100300	4688150	29700	29700	29700	29700	2
583	20241122	100200	4628750	29700	29700	29700	29700	0
584	20241122	100100	4628750	29700	29700	29700	29700	0
585	20241122	100000	4628750	29700	29700	29700	29700	0
586	20241122	095900	4628750	29700	29700	29700	29700	0
587	20241122	095800	4628750	29700	29700	29700	29700	0
588	20241122	095700	4628750	29700	29700	29700	29700	0
589	20241122	095600	4628750	29700	29700	29700	29700	0
590	20241122	095500	4628750	29700	29700	29700	29700	0
591	20241122	095400	4628750	29700	29650	29700	29650	2
592	20241122	095300	4569400	29600	29600	29600	29600	1
593	20241122	095200	4539800	29650	29650	29650	29650	0
594	20241122	095100	4539800	29650	29650	29650	29650	0
595	20241122	095000	4539800	29650	29650	29650	29650	1
596	20241122	094900	4510150	29550	29550	29550	29550	0
597	20241122	094800	4510150	29550	29550	29550	29550	0
598	20241122	094700	4510150	29550	29550	29550	29550	2
599	20241122	094600	4451050	29650	29650	29650	29650	0
600	20241122	094500	4451050	29650	29650	29650	29650	0
601	20241122	094400	4451050	29650	29650	29650	29650	0
602	20241122	094300	4451050	29650	29600	29650	29600	8
603	20241122	094200	4214100	29600	29600	29600	29600	0
604	20241122	094100	4214100	29600	29600	29600	29600	0
605	20241122	094000	4214100	29600	29550	29600	29550	2
606	20241122	093900	4154950	29550	29550	29550	29550	2
607	20241122	093800	4095850	29700	29700	29700	29700	0
608	20241122	093700	4095850	29700	29700	29700	29700	1
609	20241122	093600	4066150	29500	29500	29500	29500	0
610	20241122	093500	4066150	29500	29600	29600	29500	10
611	20241122	093400	3770900	29700	29700	29700	29700	0
612	20241122	093300	3770900	29700	29700	29700	29700	0
613	20241122	093200	3770900	29700	29700	29700	29700	0
614	20241122	093100	3770900	29700	29700	29700	29700	0
615	20241122	093000	3770900	29700	29550	29700	29550	5
616	20241122	092900	3623000	29550	29550	29550	29550	5
617	20241122	092800	3475250	29550	29550	29550	29550	0
618	20241122	092700	3475250	29550	29550	29550	29550	0
619	20241122	092600	3475250	29550	29550	29550	29550	0
620	20241122	092500	3475250	29550	29550	29550	29500	28
621	20241122	092400	2648500	29750	29750	29750	29750	0
622	20241122	092300	2648500	29750	29750	29750	29750	0
623	20241122	092200	2648500	29750	29750	29750	29750	1
624	20241122	092100	2618750	29600	29650	29650	29600	18
625	20241122	092000	2085800	29750	29750	29750	29750	0
626	20241122	091900	2085800	29750	29750	29750	29750	1
627	20241122	091800	2056050	29750	29750	29750	29650	22
628	20241122	091700	1402000	29850	29850	29850	29850	0
629	20241122	091600	1402000	29850	29850	29850	29850	0
630	20241122	091500	1402000	29850	29850	29850	29850	0
631	20241122	091400	1402000	29850	29850	29850	29850	0
632	20241122	091300	1402000	29850	29750	29850	29750	5
633	20241122	091200	1253050	29850	29850	29850	29850	24
634	20241122	091100	536650	29900	29900	29900	29900	0
635	20241122	091000	536650	29900	29900	29900	29900	0
636	20241122	090900	536650	29900	29900	29900	29900	0
637	20241122	090800	536650	29900	29900	29900	29900	0
638	20241122	090700	536650	29900	29900	29900	29900	1
639	20241122	090600	506750	29700	29800	29900	29700	11
640	20241122	090500	179250	29900	29900	29900	29900	0
641	20241122	090400	179250	29900	29900	29900	29900	1
642	20241122	090300	149350	29850	29850	29850	29850	0
643	20241122	090200	149350	29850	29850	29850	29850	0
644	20241122	090100	149350	29850	29850	29850	29850	1
645	20241122	090000	119500	29850	29900	29900	29850	4