KissMeData/009770/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	185600	61067400	27050	27050	27050	27050	273
3	20241127	185500	61067400	27050	27050	27050	27050	0
4	20241127	185400	61067400	27050	27050	27050	27050	0
5	20241127	185300	61067400	27050	27050	27050	27050	0
6	20241127	185200	61067400	27050	27050	27050	27050	0
7	20241127	185100	61067400	27050	27050	27050	27050	0
8	20241127	185000	61067400	27050	27050	27050	27050	0
9	20241127	184900	61067400	27050	27050	27050	27050	0
10	20241127	184800	61067400	27050	27050	27050	27050	0
11	20241127	184700	61067400	27050	27050	27050	27050	0
12	20241127	184600	61067400	27050	27050	27050	27050	0
13	20241127	184500	61067400	27050	27050	27050	27050	0
14	20241127	184400	61067400	27050	27050	27050	27050	0
15	20241127	184300	61067400	27050	27050	27050	27050	0
16	20241127	184200	61067400	27050	27050	27050	27050	0
17	20241127	184100	61067400	27050	27050	27050	27050	0
18	20241127	184000	61067400	27050	27050	27050	27050	0
19	20241127	183900	61067400	27050	27050	27050	27050	0
20	20241127	183800	61067400	27050	27050	27050	27050	0
21	20241127	183700	61067400	27050	27050	27050	27050	0
22	20241127	183600	61067400	27050	27050	27050	27050	0
23	20241127	183500	61067400	27050	27050	27050	27050	0
24	20241127	183400	61067400	27050	27050	27050	27050	0
25	20241127	183300	61067400	27050	27050	27050	27050	0
26	20241127	183200	61067400	27050	27050	27050	27050	0
27	20241127	183100	61067400	27050	27050	27050	27050	0
28	20241127	183000	61067400	27050	27050	27050	27050	0
29	20241127	182900	61067400	27050	27050	27050	27050	0
30	20241127	182800	61067400	27050	27050	27050	27050	0
31	20241127	182700	61067400	27050	27050	27050	27050	0
32	20241127	182600	61067400	27050	27050	27050	27050	273
33	20241127	182500	61067400	27050	27050	27050	27050	0
34	20241127	182400	61067400	27050	27050	27050	27050	0
35	20241127	182300	61067400	27050	27050	27050	27050	0
36	20241127	182200	61067400	27050	27050	27050	27050	0
37	20241127	182100	61067400	27050	27050	27050	27050	0
38	20241127	182000	61067400	27050	27050	27050	27050	0
39	20241127	181900	61067400	27050	27050	27050	27050	0
40	20241127	181800	61067400	27050	27050	27050	27050	0
41	20241127	181700	61067400	27050	27050	27050	27050	0
42	20241127	181600	61067400	27050	27050	27050	27050	0
43	20241127	181500	61067400	27050	27050	27050	27050	0
44	20241127	181400	61067400	27050	27050	27050	27050	0
45	20241127	181300	61067400	27050	27050	27050	27050	0
46	20241127	181200	61067400	27050	27050	27050	27050	0
47	20241127	181100	61067400	27050	27050	27050	27050	0
48	20241127	181000	61067400	27050	27050	27050	27050	0
49	20241127	180900	61067400	27050	27050	27050	27050	0
50	20241127	180800	61067400	27050	27050	27050	27050	0
51	20241127	180700	61067400	27050	27050	27050	27050	0
52	20241127	180600	61067400	27050	27050	27050	27050	0
53	20241127	180500	61067400	27050	27050	27050	27050	0
54	20241127	180400	61067400	27050	27050	27050	27050	0
55	20241127	180300	61067400	27050	27050	27050	27050	0
56	20241127	180200	61067400	27050	27050	27050	27050	0
57	20241127	180100	61067400	27050	27050	27050	27050	0
58	20241127	180000	61067400	27050	27050	27050	27050	0
59	20241127	175900	61067400	27050	27050	27050	27050	0
60	20241127	175800	61067400	27050	27050	27050	27050	0
61	20241127	175700	61067400	27050	27050	27050	27050	0
62	20241127	175600	61067400	27050	27050	27050	27050	273
63	20241127	175500	61067400	27050	27050	27050	27050	0
64	20241127	175400	61067400	27050	27050	27050	27050	0
65	20241127	175300	61067400	27050	27050	27050	27050	0
66	20241127	175200	61067400	27050	27050	27050	27050	0
67	20241127	175100	61067400	27050	27050	27050	27050	0
68	20241127	175000	61067400	27050	27050	27050	27050	0
69	20241127	174900	61067400	27050	27050	27050	27050	0
70	20241127	174800	61067400	27050	27050	27050	27050	0
71	20241127	174700	61067400	27050	27050	27050	27050	0
72	20241127	174600	61067400	27050	27050	27050	27050	0
73	20241127	174500	61067400	27050	27050	27050	27050	0
74	20241127	174400	61067400	27050	27050	27050	27050	0
75	20241127	174300	61067400	27050	27050	27050	27050	0
76	20241127	174200	61067400	27050	27050	27050	27050	0
77	20241127	174100	61067400	27050	27050	27050	27050	0
78	20241127	174000	61067400	27050	27050	27050	27050	0
79	20241127	173900	61067400	27050	27050	27050	27050	0
80	20241127	173800	61067400	27050	27050	27050	27050	0
81	20241127	173700	61067400	27050	27050	27050	27050	0
82	20241127	173600	61067400	27050	27050	27050	27050	0
83	20241127	173500	61067400	27050	27050	27050	27050	0
84	20241127	173400	61067400	27050	27050	27050	27050	0
85	20241127	173300	61067400	27050	27050	27050	27050	0
86	20241127	173200	61067400	27050	27050	27050	27050	0
87	20241127	173100	61067400	27050	27050	27050	27050	0
88	20241127	173000	61067400	27050	27050	27050	27050	0
89	20241127	172900	61067400	27050	27050	27050	27050	0
90	20241127	172800	61067400	27050	27050	27050	27050	0
91	20241127	172700	61067400	27050	27050	27050	27050	0
92	20241127	172600	61067400	27050	27050	27050	27050	273
93	20241127	172500	61067400	27050	27050	27050	27050	0
94	20241127	172400	61067400	27050	27050	27050	27050	0
95	20241127	172300	61067400	27050	27050	27050	27050	0
96	20241127	172200	61067400	27050	27050	27050	27050	0
97	20241127	172100	61067400	27050	27050	27050	27050	0
98	20241127	172000	61067400	27050	27050	27050	27050	0
99	20241127	171900	61067400	27050	27050	27050	27050	0
100	20241127	171800	61067400	27050	27050	27050	27050	0
101	20241127	171700	61067400	27050	27050	27050	27050	0
102	20241127	171600	61067400	27050	27050	27050	27050	0
103	20241127	171500	61067400	27050	27050	27050	27050	0
104	20241127	171400	61067400	27050	27050	27050	27050	0
105	20241127	171300	61067400	27050	27050	27050	27050	0
106	20241127	171200	61067400	27050	27050	27050	27050	0
107	20241127	171100	61067400	27050	27050	27050	27050	0
108	20241127	171000	61067400	27050	27050	27050	27050	0
109	20241127	170900	61067400	27050	27050	27050	27050	0
110	20241127	170800	61067400	27050	27050	27050	27050	0
111	20241127	170700	61067400	27050	27050	27050	27050	0
112	20241127	170600	61067400	27050	27050	27050	27050	0
113	20241127	170500	61067400	27050	27050	27050	27050	0
114	20241127	170400	61067400	27050	27050	27050	27050	0
115	20241127	170300	61067400	27050	27050	27050	27050	0
116	20241127	170200	61067400	27050	27050	27050	27050	0
117	20241127	170100	61067400	27050	27050	27050	27050	0
118	20241127	170000	61067400	27050	27050	27050	27050	0
119	20241127	165900	61067400	27050	27050	27050	27050	0
120	20241127	165800	61067400	27050	27050	27050	27050	0
121	20241127	165700	61067400	27050	27050	27050	27050	0
122	20241127	165600	61067400	27050	27050	27050	27050	273
123	20241127	165500	61067400	27050	27050	27050	27050	0
124	20241127	165400	61067400	27050	27050	27050	27050	0
125	20241127	165300	61067400	27050	27050	27050	27050	0
126	20241127	165200	61067400	27050	27050	27050	27050	0
127	20241127	165100	61067400	27050	27050	27050	27050	0
128	20241127	165000	61067400	27050	27050	27050	27050	0
129	20241127	164900	61067400	27050	27050	27050	27050	0
130	20241127	164800	61067400	27050	27050	27050	27050	0
131	20241127	164700	61067400	27050	27050	27050	27050	0
132	20241127	164600	61067400	27050	27050	27050	27050	0
133	20241127	164500	61067400	27050	27050	27050	27050	0
134	20241127	164400	61067400	27050	27050	27050	27050	0
135	20241127	164300	61067400	27050	27050	27050	27050	0
136	20241127	164200	61067400	27050	27050	27050	27050	0
137	20241127	164100	61067400	27050	27050	27050	27050	0
138	20241127	164000	61067400	27050	27050	27050	27050	0
139	20241127	163900	61067400	27050	27050	27050	27050	0
140	20241127	163800	61067400	27050	27050	27050	27050	0
141	20241127	163700	61067400	27050	27050	27050	27050	0
142	20241127	163600	61067400	27050	27050	27050	27050	0
143	20241127	163500	61067400	27050	27050	27050	27050	0
144	20241127	163400	61067400	27050	27050	27050	27050	0
145	20241127	163300	61067400	27050	27050	27050	27050	0
146	20241127	163200	61067400	27050	27050	27050	27050	0
147	20241127	163100	61067400	27050	27050	27050	27050	0
148	20241127	163000	61067400	27050	27050	27050	27050	0
149	20241127	162900	61067400	27050	27050	27050	27050	0
150	20241127	162800	61067400	27050	27050	27050	27050	0
151	20241127	162700	61067400	27050	27050	27050	27050	0
152	20241127	162600	61067400	27050	27050	27050	27050	273
153	20241127	162500	61067400	27050	27050	27050	27050	0
154	20241127	162400	61067400	27050	27050	27050	27050	0
155	20241127	162300	61067400	27050	27050	27050	27050	0
156	20241127	162200	61067400	27050	27050	27050	27050	0
157	20241127	162100	61067400	27050	27050	27050	27050	0
158	20241127	162000	61067400	27050	27050	27050	27050	0
159	20241127	161900	61067400	27050	27050	27050	27050	0
160	20241127	161800	61067400	27050	27050	27050	27050	0
161	20241127	161700	61067400	27050	27050	27050	27050	0
162	20241127	161600	61067400	27050	27050	27050	27050	0
163	20241127	161500	61067400	27050	27050	27050	27050	0
164	20241127	161400	61067400	27050	27050	27050	27050	0
165	20241127	161300	61067400	27050	27050	27050	27050	0
166	20241127	161200	61067400	27050	27050	27050	27050	0
167	20241127	161100	61067400	27050	27050	27050	27050	0
168	20241127	161000	61067400	27050	27050	27050	27050	0
169	20241127	160900	61067400	27050	27050	27050	27050	0
170	20241127	160800	61067400	27050	27050	27050	27050	0
171	20241127	160700	61067400	27050	27050	27050	27050	0
172	20241127	160600	61067400	27050	27050	27050	27050	0
173	20241127	160500	61067400	27050	27050	27050	27050	0
174	20241127	160400	61067400	27050	27050	27050	27050	0
175	20241127	160300	61067400	27050	27050	27050	27050	0
176	20241127	160200	61067400	27050	27050	27050	27050	0
177	20241127	160100	61067400	27050	27050	27050	27050	0
178	20241127	160000	61067400	27050	27050	27050	27050	0
179	20241127	155900	61067400	27050	27050	27050	27050	0
180	20241127	155800	61067400	27050	27050	27050	27050	0
181	20241127	155700	61067400	27050	27050	27050	27050	0
182	20241127	155600	61067400	27050	27050	27050	27050	273
183	20241127	155500	61067400	27050	27050	27050	27050	0
184	20241127	155400	61067400	27050	27050	27050	27050	0
185	20241127	155300	61067400	27050	27050	27050	27050	0
186	20241127	155200	61067400	27050	27050	27050	27050	0
187	20241127	155100	61067400	27050	27050	27050	27050	0
188	20241127	155000	61067400	27050	27050	27050	27050	0
189	20241127	154900	61067400	27050	27050	27050	27050	0
190	20241127	154800	61067400	27050	27050	27050	27050	0
191	20241127	154700	61067400	27050	27050	27050	27050	0
192	20241127	154600	61067400	27050	27050	27050	27050	0
193	20241127	154500	61067400	27050	27050	27050	27050	0
194	20241127	154400	61067400	27050	27050	27050	27050	0
195	20241127	154300	61067400	27050	27050	27050	27050	0
196	20241127	154200	61067400	27050	27050	27050	27050	0
197	20241127	154100	61067400	27050	27050	27050	27050	0
198	20241127	154000	61067400	27050	27050	27050	27050	0
199	20241127	153900	61067400	27050	27050	27050	27050	0
200	20241127	153800	61067400	27050	27050	27050	27050	0
201	20241127	153700	61067400	27050	27050	27050	27050	0
202	20241127	153600	61067400	27050	27050	27050	27050	0
203	20241127	153500	61067400	27050	27050	27050	27050	0
204	20241127	153400	61067400	27050	27050	27050	27050	0
205	20241127	153300	61067400	27050	27050	27050	27050	0
206	20241127	153200	61067400	27050	27050	27050	27050	0
207	20241127	153100	61067400	27050	27050	27050	27050	0
208	20241127	153000	61067400	27050	27050	27050	27050	273
209	20241127	152900	53682750	27050	27050	27050	27050	0
210	20241127	152800	53682750	27050	27050	27050	27050	0
211	20241127	152700	53682750	27050	27050	27050	27050	0
212	20241127	152600	53682750	27050	27050	27050	27050	0
213	20241127	152500	53682750	27050	27050	27050	27050	0
214	20241127	152400	53682750	27050	27050	27050	27050	0
215	20241127	152300	53682750	27050	27050	27050	27050	0
216	20241127	152200	53682750	27050	27050	27050	27050	0
217	20241127	152100	53682750	27050	27050	27050	27050	0
218	20241127	152000	53682750	27050	27050	27050	27050	0
219	20241127	151900	53682750	27050	26950	27050	26900	73
220	20241127	151800	51718750	26950	26950	26950	26950	0
221	20241127	151700	51718750	26950	26950	26950	26950	0
222	20241127	151600	51718750	26950	26950	26950	26950	0
223	20241127	151500	51718750	26950	26950	26950	26950	0
224	20241127	151400	51718750	26950	26950	26950	26950	0
225	20241127	151300	51718750	26950	26950	26950	26950	17
226	20241127	151200	51260600	26950	26950	26950	26950	0
227	20241127	151100	51260600	26950	26950	26950	26950	0
228	20241127	151000	51260600	26950	26950	26950	26950	2
229	20241127	150900	51206700	26950	26950	26950	26950	0
230	20241127	150800	51206700	26950	26950	26950	26950	0
231	20241127	150700	51206700	26950	26950	26950	26950	0
232	20241127	150600	51206700	26950	26950	26950	26950	0
233	20241127	150500	51206700	26950	26950	26950	26950	0
234	20241127	150400	51206700	26950	26950	26950	26950	0
235	20241127	150300	51206700	26950	26950	26950	26950	0
236	20241127	150200	51206700	26950	26950	26950	26950	114
237	20241127	150100	48134400	26950	26950	26950	26950	0
238	20241127	150000	48134400	26950	26950	26950	26950	1
239	20241127	145900	48107450	27000	27000	27000	27000	0
240	20241127	145800	48107450	27000	27000	27000	27000	0
241	20241127	145700	48107450	27000	27000	27000	27000	0
242	20241127	145600	48107450	27000	27000	27000	27000	0
243	20241127	145500	48107450	27000	27000	27000	27000	0
244	20241127	145400	48107450	27000	27000	27000	27000	0
245	20241127	145300	48107450	27000	27000	27000	27000	0
246	20241127	145200	48107450	27000	27000	27000	27000	0
247	20241127	145100	48107450	27000	27000	27000	27000	0
248	20241127	145000	48107450	27000	27000	27000	27000	0
249	20241127	144900	48107450	27000	27000	27000	27000	6
250	20241127	144800	47945450	27000	27000	27000	27000	0
251	20241127	144700	47945450	27000	27000	27000	27000	0
252	20241127	144600	47945450	27000	27000	27000	27000	1
253	20241127	144500	47918450	26950	26950	26950	26950	1
254	20241127	144400	47891500	26950	26950	26950	26950	0
255	20241127	144300	47891500	26950	26950	26950	26950	0
256	20241127	144200	47891500	26950	26950	26950	26950	10
257	20241127	144100	47622000	26950	26950	26950	26950	0
258	20241127	144000	47622000	26950	26950	26950	26950	1
259	20241127	143900	47595050	26950	26950	26950	26950	0
260	20241127	143800	47595050	26950	26950	26950	26950	0
261	20241127	143700	47595050	26950	26950	26950	26950	1
262	20241127	143600	47568100	26950	26950	26950	26950	0
263	20241127	143500	47568100	26950	26950	26950	26950	0
264	20241127	143400	47568100	26950	26950	26950	26950	0
265	20241127	143300	47568100	26950	26950	26950	26950	1
266	20241127	143200	47541150	27050	27050	27050	27050	0
267	20241127	143100	47541150	27050	27050	27050	27050	0
268	20241127	143000	47541150	27050	27050	27050	27050	0
269	20241127	142900	47541150	27050	27050	27050	27050	36
270	20241127	142800	46567350	26950	27000	27000	26950	600
271	20241127	142700	30395000	27050	27050	27050	27050	0
272	20241127	142600	30395000	27050	27050	27050	27050	0
273	20241127	142500	30395000	27050	27050	27050	27050	0
274	20241127	142400	30395000	27050	27050	27050	27050	0
275	20241127	142300	30395000	27050	27050	27050	27050	0
276	20241127	142200	30395000	27050	27050	27050	27050	0
277	20241127	142100	30395000	27050	27050	27050	27050	0
278	20241127	142000	30395000	27050	27050	27050	27050	0
279	20241127	141900	30395000	27050	27050	27050	27050	0
280	20241127	141800	30395000	27050	27050	27050	27050	0
281	20241127	141700	30395000	27050	27050	27050	27050	0
282	20241127	141600	30395000	27050	27050	27050	27050	0
283	20241127	141500	30395000	27050	27050	27050	27050	0
284	20241127	141400	30395000	27050	27050	27050	27050	0
285	20241127	141300	30395000	27050	27050	27050	27050	0
286	20241127	141200	30395000	27050	27050	27050	27050	0
287	20241127	141100	30395000	27050	27050	27050	27050	0
288	20241127	141000	30395000	27050	27050	27050	27050	0
289	20241127	140900	30395000	27050	27050	27050	27050	0
290	20241127	140800	30395000	27050	27050	27050	27050	0
291	20241127	140700	30395000	27050	27050	27050	27050	0
292	20241127	140600	30395000	27050	27050	27050	27050	0
293	20241127	140500	30395000	27050	27050	27050	27050	0
294	20241127	140400	30395000	27050	27050	27050	27050	0
295	20241127	140300	30395000	27050	27050	27050	27050	0
296	20241127	140200	30395000	27050	27050	27050	27050	0
297	20241127	140100	30395000	27050	27050	27050	27050	0
298	20241127	140000	30395000	27050	27050	27050	27050	0
299	20241127	135900	30395000	27050	27050	27050	27050	0
300	20241127	135800	30395000	27050	27050	27050	27050	0
301	20241127	135700	30395000	27050	27050	27050	27050	0
302	20241127	135600	30395000	27050	27050	27050	27050	0
303	20241127	135500	30395000	27050	27050	27050	27050	0
304	20241127	135400	30395000	27050	27050	27050	27050	0
305	20241127	135300	30395000	27050	27050	27050	27050	0
306	20241127	135200	30395000	27050	27050	27050	27050	0
307	20241127	135100	30395000	27050	27050	27050	27050	0
308	20241127	135000	30395000	27050	27050	27050	27050	0
309	20241127	134900	30395000	27050	27050	27050	27050	0
310	20241127	134800	30395000	27050	27050	27050	27050	0
311	20241127	134700	30395000	27050	27050	27050	27050	0
312	20241127	134600	30395000	27050	27050	27050	27050	0
313	20241127	134500	30395000	27050	27050	27050	27050	0
314	20241127	134400	30395000	27050	27050	27050	27050	0
315	20241127	134300	30395000	27050	27050	27050	27050	0
316	20241127	134200	30395000	27050	27050	27050	27050	0
317	20241127	134100	30395000	27050	27050	27050	27050	0
318	20241127	134000	30395000	27050	27050	27050	27050	0
319	20241127	133900	30395000	27050	27050	27050	27050	11
320	20241127	133800	30097450	27050	27050	27050	27050	11
321	20241127	133700	29799900	26950	26950	26950	26950	0
322	20241127	133600	29799900	26950	26950	26950	26950	0
323	20241127	133500	29799900	26950	26950	26950	26950	0
324	20241127	133400	29799900	26950	26950	26950	26950	0
325	20241127	133300	29799900	26950	26950	26950	26950	0
326	20241127	133200	29799900	26950	26950	26950	26950	0
327	20241127	133100	29799900	26950	26950	26950	26950	0
328	20241127	133000	29799900	26950	26950	26950	26950	0
329	20241127	132900	29799900	26950	26950	26950	26950	0
330	20241127	132800	29799900	26950	26950	26950	26950	20
331	20241127	132700	29260900	27000	27000	27000	27000	0
332	20241127	132600	29260900	27000	27000	27000	27000	10
333	20241127	132500	28990900	27050	27050	27050	27050	0
334	20241127	132400	28990900	27050	27050	27050	27050	61
335	20241127	132300	27340850	27050	27050	27050	27050	0
336	20241127	132200	27340850	27050	27050	27050	27050	0
337	20241127	132100	27340850	27050	27050	27050	27050	0
338	20241127	132000	27340850	27050	27050	27050	27050	0
339	20241127	131900	27340850	27050	27050	27050	27050	0
340	20241127	131800	27340850	27050	27050	27050	27050	0
341	20241127	131700	27340850	27050	27050	27050	27050	0
342	20241127	131600	27340850	27050	27050	27050	27050	0
343	20241127	131500	27340850	27050	27050	27050	27050	0
344	20241127	131400	27340850	27050	27050	27050	27050	0
345	20241127	131300	27340850	27050	27050	27050	27050	20
346	20241127	131200	26799850	26950	26950	26950	26950	0
347	20241127	131100	26799850	26950	26950	26950	26950	0
348	20241127	131000	26799850	26950	26950	26950	26950	0
349	20241127	130900	26799850	26950	26950	26950	26950	0
350	20241127	130800	26799850	26950	26950	26950	26950	0
351	20241127	130700	26799850	26950	26950	26950	26950	36
352	20241127	130600	25829650	26950	26950	26950	26950	0
353	20241127	130500	25829650	26950	26950	26950	26950	2
354	20241127	130400	25775750	26950	26950	26950	26950	0
355	20241127	130300	25775750	26950	26950	26950	26950	0
356	20241127	130200	25775750	26950	26950	26950	26950	0
357	20241127	130100	25775750	26950	26950	26950	26950	0
358	20241127	130000	25775750	26950	26950	26950	26950	1
359	20241127	125900	25748800	27050	27050	27050	27050	0
360	20241127	125800	25748800	27050	27050	27050	27050	0
361	20241127	125700	25748800	27050	27050	27050	27050	0
362	20241127	125600	25748800	27050	27050	27050	27050	0
363	20241127	125500	25748800	27050	27050	27050	27050	0
364	20241127	125400	25748800	27050	27050	27050	27050	0
365	20241127	125300	25748800	27050	27050	27050	27050	1
366	20241127	125200	25721750	27050	27050	27050	27050	0
367	20241127	125100	25721750	27050	27050	27050	27050	0
368	20241127	125000	25721750	27050	27050	27050	27050	0
369	20241127	124900	25721750	27050	27050	27050	27050	0
370	20241127	124800	25721750	27050	27050	27050	27050	0
371	20241127	124700	25721750	27050	27050	27050	27050	0
372	20241127	124600	25721750	27050	27050	27050	27050	0
373	20241127	124500	25721750	27050	27050	27050	27050	0
374	20241127	124400	25721750	27050	27050	27050	27050	3
375	20241127	124300	25640600	27050	27050	27050	27050	0
376	20241127	124200	25640600	27050	27050	27050	27050	0
377	20241127	124100	25640600	27050	27050	27050	27050	0
378	20241127	124000	25640600	27050	27050	27050	27050	0
379	20241127	123900	25640600	27050	27050	27050	27050	0
380	20241127	123800	25640600	27050	27050	27050	27050	1
381	20241127	123700	25613550	27050	27050	27050	27050	0
382	20241127	123600	25613550	27050	27050	27050	27050	0
383	20241127	123500	25613550	27050	27050	27050	27050	0
384	20241127	123400	25613550	27050	27050	27050	27050	0
385	20241127	123300	25613550	27050	27050	27050	27050	0
386	20241127	123200	25613550	27050	27050	27050	27050	0
387	20241127	123100	25613550	27050	27050	27050	27050	0
388	20241127	123000	25613550	27050	27050	27050	27050	0
389	20241127	122900	25613550	27050	27050	27050	27050	0
390	20241127	122800	25613550	27050	27050	27050	27050	0
391	20241127	122700	25613550	27050	27050	27050	27050	0
392	20241127	122600	25613550	27050	27050	27050	27050	0
393	20241127	122500	25613550	27050	27050	27050	27050	0
394	20241127	122400	25613550	27050	27050	27050	27050	0
395	20241127	122300	25613550	27050	27050	27050	27050	0
396	20241127	122200	25613550	27050	27050	27050	27050	0
397	20241127	122100	25613550	27050	27050	27050	27050	0
398	20241127	122000	25613550	27050	27050	27050	27050	0
399	20241127	121900	25613550	27050	27050	27050	27050	0
400	20241127	121800	25613550	27050	27050	27050	27050	0
401	20241127	121700	25613550	27050	27050	27050	27050	0
402	20241127	121600	25613550	27050	27050	27050	27050	0
403	20241127	121500	25613550	27050	27050	27050	27050	0
404	20241127	121400	25613550	27050	27050	27050	27050	0
405	20241127	121300	25613550	27050	27050	27050	27050	0
406	20241127	121200	25613550	27050	27050	27050	27050	0
407	20241127	121100	25613550	27050	27050	27050	27050	0
408	20241127	121000	25613550	27050	27050	27050	27050	0
409	20241127	120900	25613550	27050	27050	27050	27050	0
410	20241127	120800	25613550	27050	27050	27050	27050	0
411	20241127	120700	25613550	27050	27050	27050	27050	0
412	20241127	120600	25613550	27050	27050	27050	27050	0
413	20241127	120500	25613550	27050	27050	27050	27050	0
414	20241127	120400	25613550	27050	27050	27050	27050	0
415	20241127	120300	25613550	27050	27050	27050	27050	0
416	20241127	120200	25613550	27050	27050	27050	27050	0
417	20241127	120100	25613550	27050	27050	27050	27050	0
418	20241127	120000	25613550	27050	27050	27050	27050	57
419	20241127	115900	24071700	26950	26950	26950	26950	0
420	20241127	115800	24071700	26950	26950	26950	26950	0
421	20241127	115700	24071700	26950	26950	26950	26950	0
422	20241127	115600	24071700	26950	26950	26950	26950	0
423	20241127	115500	24071700	26950	26950	26950	26950	0
424	20241127	115400	24071700	26950	26950	26950	26950	0
425	20241127	115300	24071700	26950	26950	26950	26950	0
426	20241127	115200	24071700	26950	26950	26950	26950	0
427	20241127	115100	24071700	26950	26950	26950	26950	0
428	20241127	115000	24071700	26950	26950	26950	26950	0
429	20241127	114900	24071700	26950	26950	26950	26950	0
430	20241127	114800	24071700	26950	26950	26950	26950	0
431	20241127	114700	24071700	26950	26950	26950	26950	0
432	20241127	114600	24071700	26950	26950	26950	26950	0
433	20241127	114500	24071700	26950	26950	26950	26950	0
434	20241127	114400	24071700	26950	27000	27000	26950	50
435	20241127	114300	22723850	27050	27050	27050	27050	0
436	20241127	114200	22723850	27050	27050	27050	27050	0
437	20241127	114100	22723850	27050	27050	27050	27050	0
438	20241127	114000	22723850	27050	27050	27050	27050	0
439	20241127	113900	22723850	27050	27050	27050	27050	0
440	20241127	113800	22723850	27050	27050	27050	27050	0
441	20241127	113700	22723850	27050	27050	27050	27050	0
442	20241127	113600	22723850	27050	27050	27050	27050	0
443	20241127	113500	22723850	27050	27050	27050	27050	11
444	20241127	113400	22426300	27050	27050	27050	27050	0
445	20241127	113300	22426300	27050	27050	27050	27050	11
446	20241127	113200	22128750	27000	27000	27000	27000	0
447	20241127	113100	22128750	27000	27000	27000	27000	0
448	20241127	113000	22128750	27000	27000	27000	27000	0
449	20241127	112900	22128750	27000	27000	27000	27000	5
450	20241127	112800	21993750	27000	27000	27000	27000	0
451	20241127	112700	21993750	27000	27000	27000	27000	0
452	20241127	112600	21993750	27000	27000	27000	27000	0
453	20241127	112500	21993750	27000	27000	27000	27000	0
454	20241127	112400	21993750	27000	27000	27000	27000	0
455	20241127	112300	21993750	27000	27000	27000	27000	0
456	20241127	112200	21993750	27000	27000	27000	27000	0
457	20241127	112100	21993750	27000	27000	27000	27000	0
458	20241127	112000	21993750	27000	27000	27000	27000	0
459	20241127	111900	21993750	27000	27000	27000	27000	0
460	20241127	111800	21993750	27000	27000	27000	27000	0
461	20241127	111700	21993750	27000	27000	27000	27000	0
462	20241127	111600	21993750	27000	27000	27000	27000	0
463	20241127	111500	21993750	27000	27000	27000	27000	0
464	20241127	111400	21993750	27000	27000	27000	27000	0
465	20241127	111300	21993750	27000	27000	27000	27000	0
466	20241127	111200	21993750	27000	27000	27000	27000	100
467	20241127	111100	19293750	27000	27000	27000	27000	97
468	20241127	111000	16674750	26950	26950	26950	26950	0
469	20241127	110900	16674750	26950	26950	26950	26950	0
470	20241127	110800	16674750	26950	26950	26950	26950	0
471	20241127	110700	16674750	26950	26950	26950	26950	0
472	20241127	110600	16674750	26950	26950	26950	26950	0
473	20241127	110500	16674750	26950	26950	26950	26950	0
474	20241127	110400	16674750	26950	26950	26950	26950	0
475	20241127	110300	16674750	26950	26950	26950	26950	0
476	20241127	110200	16674750	26950	26950	26950	26950	0
477	20241127	110100	16674750	26950	26950	26950	26950	1
478	20241127	110000	16647800	27000	27000	27000	27000	0
479	20241127	105900	16647800	27000	27000	27000	27000	0
480	20241127	105800	16647800	27000	27000	27000	27000	0
481	20241127	105700	16647800	27000	27000	27000	27000	105
482	20241127	105600	13812800	27000	27000	27000	27000	0
483	20241127	105500	13812800	27000	27000	27000	27000	0
484	20241127	105400	13812800	27000	27000	27000	27000	0
485	20241127	105300	13812800	27000	27000	27000	27000	0
486	20241127	105200	13812800	27000	27000	27000	27000	0
487	20241127	105100	13812800	27000	27000	27000	27000	0
488	20241127	105000	13812800	27000	27000	27000	27000	0
489	20241127	104900	13812800	27000	27000	27000	27000	0
490	20241127	104800	13812800	27000	27000	27000	27000	0
491	20241127	104700	13812800	27000	27000	27000	27000	0
492	20241127	104600	13812800	27000	27000	27000	27000	0
493	20241127	104500	13812800	27000	27000	27000	27000	0
494	20241127	104400	13812800	27000	27000	27000	27000	0
495	20241127	104300	13812800	27000	27000	27000	27000	3
496	20241127	104200	13731800	27000	27000	27000	27000	0
497	20241127	104100	13731800	27000	27000	27000	27000	0
498	20241127	104000	13731800	27000	27000	27000	27000	0
499	20241127	103900	13731800	27000	27000	27000	27000	0
500	20241127	103800	13731800	27000	27000	27000	27000	0
501	20241127	103700	13731800	27000	27000	27000	27000	7
502	20241127	103600	13542800	27000	27000	27000	27000	0
503	20241127	103500	13542800	27000	27000	27000	27000	0
504	20241127	103400	13542800	27000	27000	27000	27000	30
505	20241127	103300	12732800	27000	27000	27000	27000	0
506	20241127	103200	12732800	27000	27000	27000	27000	0
507	20241127	103100	12732800	27000	27000	27000	27000	20
508	20241127	103000	12192800	26950	26950	26950	26950	0
509	20241127	102900	12192800	26950	26950	26950	26950	0
510	20241127	102800	12192800	26950	26950	26950	26950	0
511	20241127	102700	12192800	26950	26950	26950	26950	0
512	20241127	102600	12192800	26950	26950	26950	26950	0
513	20241127	102500	12192800	26950	26950	26950	26950	11
514	20241127	102400	11896350	26950	26950	26950	26950	0
515	20241127	102300	11896350	26950	26950	26950	26950	0
516	20241127	102200	11896350	26950	26950	26950	26950	0
517	20241127	102100	11896350	26950	26950	26950	26950	0
518	20241127	102000	11896350	26950	26950	26950	26950	0
519	20241127	101900	11896350	26950	26950	26950	26950	0
520	20241127	101800	11896350	26950	26950	26950	26950	0
521	20241127	101700	11896350	26950	26950	26950	26950	0
522	20241127	101600	11896350	26950	26950	26950	26950	0
523	20241127	101500	11896350	26950	26950	26950	26950	0
524	20241127	101400	11896350	26950	26950	26950	26950	0
525	20241127	101300	11896350	26950	26950	26950	26950	0
526	20241127	101200	11896350	26950	26950	26950	26950	0
527	20241127	101100	11896350	26950	26950	26950	26950	0
528	20241127	101000	11896350	26950	26950	26950	26950	0
529	20241127	100900	11896350	26950	26950	26950	26950	0
530	20241127	100800	11896350	26950	26950	26950	26950	0
531	20241127	100700	11896350	26950	26950	26950	26950	0
532	20241127	100600	11896350	26950	26950	26950	26950	0
533	20241127	100500	11896350	26950	26950	26950	26950	0
534	20241127	100400	11896350	26950	26950	26950	26950	0
535	20241127	100300	11896350	26950	26950	26950	26950	0
536	20241127	100200	11896350	26950	26950	26950	26950	1
537	20241127	100100	11869400	26950	26950	26950	26950	10
538	20241127	100000	11599900	26850	26850	26850	26850	0
539	20241127	095900	11599900	26850	26850	26850	26850	0
540	20241127	095800	11599900	26850	26850	26850	26850	0
541	20241127	095700	11599900	26850	26850	26850	26850	0
542	20241127	095600	11599900	26850	26850	26850	26850	0
543	20241127	095500	11599900	26850	26850	26850	26850	0
544	20241127	095400	11599900	26850	26850	26850	26850	0
545	20241127	095300	11599900	26850	26850	26850	26850	3
546	20241127	095200	11519350	26850	26850	26850	26850	8
547	20241127	095100	11304550	26850	26850	26850	26850	0
548	20241127	095000	11304550	26850	26850	26850	26850	0
549	20241127	094900	11304550	26850	26850	26850	26850	0
550	20241127	094800	11304550	26850	26850	26850	26850	0
551	20241127	094700	11304550	26850	26850	26850	26850	1
552	20241127	094600	11277700	26850	26850	26850	26850	0
553	20241127	094500	11277700	26850	26900	26900	26850	148
554	20241127	094400	7301400	26950	26950	26950	26950	0
555	20241127	094300	7301400	26950	26950	26950	26950	39
556	20241127	094200	6250350	26900	26900	26900	26900	0
557	20241127	094100	6250350	26900	26900	26900	26900	0
558	20241127	094000	6250350	26900	26900	26900	26900	0
559	20241127	093900	6250350	26900	26900	26900	26900	0
560	20241127	093800	6250350	26900	26900	26900	26900	0
561	20241127	093700	6250350	26900	26900	26900	26900	0
562	20241127	093600	6250350	26900	26900	26900	26900	0
563	20241127	093500	6250350	26900	26900	26900	26900	0
564	20241127	093400	6250350	26900	26900	26900	26900	0
565	20241127	093300	6250350	26900	26900	26900	26900	2
566	20241127	093200	6196550	26900	26900	26900	26900	0
567	20241127	093100	6196550	26900	26900	26900	26900	0
568	20241127	093000	6196550	26900	26900	26900	26900	1
569	20241127	092900	6169650	26900	26900	26900	26900	0
570	20241127	092800	6169650	26900	26900	26900	26900	0
571	20241127	092700	6169650	26900	26900	26900	26900	2
572	20241127	092600	6115850	26900	26900	26900	26900	0
573	20241127	092500	6115850	26900	26900	26900	26900	0
574	20241127	092400	6115850	26900	26900	26900	26900	0
575	20241127	092300	6115850	26900	26900	26900	26900	6
576	20241127	092200	5954450	26800	26800	26800	26800	0
577	20241127	092100	5954450	26800	26800	26800	26800	0
578	20241127	092000	5954450	26800	26800	26800	26800	0
579	20241127	091900	5954450	26800	26800	26800	26800	0
580	20241127	091800	5954450	26800	26800	26800	26800	0
581	20241127	091700	5954450	26800	26800	26800	26800	0
582	20241127	091600	5954450	26800	26800	26800	26800	0
583	20241127	091500	5954450	26800	26800	26800	26800	0
584	20241127	091400	5954450	26800	26850	26850	26800	59
585	20241127	091300	4373000	26800	26800	26800	26800	0
586	20241127	091200	4373000	26800	26800	26800	26800	2
587	20241127	091100	4319400	26950	26950	26950	26950	0
588	20241127	091000	4319400	26950	26950	26950	26950	0
589	20241127	090900	4319400	26950	26950	26950	26950	0
590	20241127	090800	4319400	26950	26950	26950	26950	0
591	20241127	090700	4319400	26950	26950	26950	26950	0
592	20241127	090600	4319400	26950	26950	26950	26950	7
593	20241127	090500	4130750	26800	26800	26800	26800	47
594	20241127	090400	2871150	26950	26950	26950	26950	0
595	20241127	090300	2871150	26950	26950	26950	26950	3
596	20241127	090200	2790300	26800	26800	26800	26800	50
597	20241127	090100	1450300	26850	26950	26950	26850	54
598	20241127	090000	0	26950	26950	26950	26950	0