KissMeData/037710/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	191900	137747250	29100	29100	29100	29100	151
3	20241119	191800	137747250	29100	29100	29100	29100	0
4	20241119	191700	137747250	29100	29100	29100	29100	0
5	20241119	191600	137747250	29100	29100	29100	29100	0
6	20241119	191500	137747250	29100	29100	29100	29100	0
7	20241119	191400	137747250	29100	29100	29100	29100	0
8	20241119	191300	137747250	29100	29100	29100	29100	0
9	20241119	191200	137747250	29100	29100	29100	29100	0
10	20241119	191100	137747250	29100	29100	29100	29100	0
11	20241119	191000	137747250	29100	29100	29100	29100	0
12	20241119	190900	137747250	29100	29100	29100	29100	0
13	20241119	190800	137747250	29100	29100	29100	29100	0
14	20241119	190700	137747250	29100	29100	29100	29100	0
15	20241119	190600	137747250	29100	29100	29100	29100	0
16	20241119	190500	137747250	29100	29100	29100	29100	0
17	20241119	190400	137747250	29100	29100	29100	29100	0
18	20241119	190300	137747250	29100	29100	29100	29100	0
19	20241119	190200	137747250	29100	29100	29100	29100	0
20	20241119	190100	137747250	29100	29100	29100	29100	0
21	20241119	190000	137747250	29100	29100	29100	29100	0
22	20241119	185900	137747250	29100	29100	29100	29100	0
23	20241119	185800	137747250	29100	29100	29100	29100	0
24	20241119	185700	137747250	29100	29100	29100	29100	0
25	20241119	185600	137747250	29100	29100	29100	29100	0
26	20241119	185500	137747250	29100	29100	29100	29100	0
27	20241119	185400	137747250	29100	29100	29100	29100	0
28	20241119	185300	137747250	29100	29100	29100	29100	0
29	20241119	185200	137747250	29100	29100	29100	29100	0
30	20241119	185100	137747250	29100	29100	29100	29100	0
31	20241119	185000	137747250	29100	29100	29100	29100	0
32	20241119	184900	137747250	29100	29100	29100	29100	151
33	20241119	184800	137747250	29100	29100	29100	29100	0
34	20241119	184700	137747250	29100	29100	29100	29100	0
35	20241119	184600	137747250	29100	29100	29100	29100	0
36	20241119	184500	137747250	29100	29100	29100	29100	0
37	20241119	184400	137747250	29100	29100	29100	29100	0
38	20241119	184300	137747250	29100	29100	29100	29100	0
39	20241119	184200	137747250	29100	29100	29100	29100	0
40	20241119	184100	137747250	29100	29100	29100	29100	0
41	20241119	184000	137747250	29100	29100	29100	29100	0
42	20241119	183900	137747250	29100	29100	29100	29100	0
43	20241119	183800	137747250	29100	29100	29100	29100	0
44	20241119	183700	137747250	29100	29100	29100	29100	0
45	20241119	183600	137747250	29100	29100	29100	29100	0
46	20241119	183500	137747250	29100	29100	29100	29100	0
47	20241119	183400	137747250	29100	29100	29100	29100	0
48	20241119	183300	137747250	29100	29100	29100	29100	0
49	20241119	183200	137747250	29100	29100	29100	29100	0
50	20241119	183100	137747250	29100	29100	29100	29100	0
51	20241119	183000	137747250	29100	29100	29100	29100	0
52	20241119	182900	137747250	29100	29100	29100	29100	0
53	20241119	182800	137747250	29100	29100	29100	29100	0
54	20241119	182700	137747250	29100	29100	29100	29100	0
55	20241119	182600	137747250	29100	29100	29100	29100	0
56	20241119	182500	137747250	29100	29100	29100	29100	0
57	20241119	182400	137747250	29100	29100	29100	29100	0
58	20241119	182300	137747250	29100	29100	29100	29100	0
59	20241119	182200	137747250	29100	29100	29100	29100	0
60	20241119	182100	137747250	29100	29100	29100	29100	0
61	20241119	182000	137747250	29100	29100	29100	29100	0
62	20241119	181900	137747250	29100	29100	29100	29100	151
63	20241119	181800	137747250	29100	29100	29100	29100	0
64	20241119	181700	137747250	29100	29100	29100	29100	0
65	20241119	181600	137747250	29100	29100	29100	29100	0
66	20241119	181500	137747250	29100	29100	29100	29100	0
67	20241119	181400	137747250	29100	29100	29100	29100	0
68	20241119	181300	137747250	29100	29100	29100	29100	0
69	20241119	181200	137747250	29100	29100	29100	29100	0
70	20241119	181100	137747250	29100	29100	29100	29100	0
71	20241119	181000	137747250	29100	29100	29100	29100	0
72	20241119	180900	137747250	29100	29100	29100	29100	0
73	20241119	180800	137747250	29100	29100	29100	29100	0
74	20241119	180700	137747250	29100	29100	29100	29100	0
75	20241119	180600	137747250	29100	29100	29100	29100	0
76	20241119	180500	137747250	29100	29100	29100	29100	0
77	20241119	180400	137747250	29100	29100	29100	29100	0
78	20241119	180300	137747250	29100	29100	29100	29100	0
79	20241119	180200	137747250	29100	29100	29100	29100	0
80	20241119	180100	137747250	29100	29100	29100	29100	0
81	20241119	180000	137747250	29100	29100	29100	29100	0
82	20241119	175900	137747250	29100	29100	29100	29100	0
83	20241119	175800	137747250	29100	29100	29100	29100	0
84	20241119	175700	137747250	29100	29100	29100	29100	0
85	20241119	175600	137747250	29100	29100	29100	29100	0
86	20241119	175500	137747250	29100	29100	29100	29100	0
87	20241119	175400	137747250	29100	29100	29100	29100	0
88	20241119	175300	137747250	29100	29100	29100	29100	0
89	20241119	175200	137747250	29100	29100	29100	29100	0
90	20241119	175100	137747250	29100	29100	29100	29100	0
91	20241119	175000	137747250	29100	29100	29100	29100	0
92	20241119	174900	137747250	29100	29100	29100	29100	151
93	20241119	174800	137747250	29100	29100	29100	29100	0
94	20241119	174700	137747250	29100	29100	29100	29100	0
95	20241119	174600	137747250	29100	29100	29100	29100	0
96	20241119	174500	137747250	29100	29100	29100	29100	0
97	20241119	174400	137747250	29100	29100	29100	29100	0
98	20241119	174300	137747250	29100	29100	29100	29100	0
99	20241119	174200	137747250	29100	29100	29100	29100	0
100	20241119	174100	137747250	29100	29100	29100	29100	0
101	20241119	174000	137747250	29100	29100	29100	29100	0
102	20241119	173900	137747250	29100	29100	29100	29100	0
103	20241119	173800	137747250	29100	29100	29100	29100	0
104	20241119	173700	137747250	29100	29100	29100	29100	0
105	20241119	173600	137747250	29100	29100	29100	29100	0
106	20241119	173500	137747250	29100	29100	29100	29100	0
107	20241119	173400	137747250	29100	29100	29100	29100	0
108	20241119	173300	137747250	29100	29100	29100	29100	0
109	20241119	173200	137747250	29100	29100	29100	29100	0
110	20241119	173100	137747250	29100	29100	29100	29100	0
111	20241119	173000	137747250	29100	29100	29100	29100	0
112	20241119	172900	137747250	29100	29100	29100	29100	0
113	20241119	172800	137747250	29100	29100	29100	29100	0
114	20241119	172700	137747250	29100	29100	29100	29100	0
115	20241119	172600	137747250	29100	29100	29100	29100	0
116	20241119	172500	137747250	29100	29100	29100	29100	0
117	20241119	172400	137747250	29100	29100	29100	29100	0
118	20241119	172300	137747250	29100	29100	29100	29100	0
119	20241119	172200	137747250	29100	29100	29100	29100	0
120	20241119	172100	137747250	29100	29100	29100	29100	0
121	20241119	172000	137747250	29100	29100	29100	29100	0
122	20241119	171900	137747250	29100	29100	29100	29100	151
123	20241119	171800	137747250	29100	29100	29100	29100	0
124	20241119	171700	137747250	29100	29100	29100	29100	0
125	20241119	171600	137747250	29100	29100	29100	29100	0
126	20241119	171500	137747250	29100	29100	29100	29100	0
127	20241119	171400	137747250	29100	29100	29100	29100	0
128	20241119	171300	137747250	29100	29100	29100	29100	0
129	20241119	171200	137747250	29100	29100	29100	29100	0
130	20241119	171100	137747250	29100	29100	29100	29100	0
131	20241119	171000	137747250	29100	29100	29100	29100	0
132	20241119	170900	137747250	29100	29100	29100	29100	0
133	20241119	170800	137747250	29100	29100	29100	29100	0
134	20241119	170700	137747250	29100	29100	29100	29100	0
135	20241119	170600	137747250	29100	29100	29100	29100	0
136	20241119	170500	137747250	29100	29100	29100	29100	0
137	20241119	170400	137747250	29100	29100	29100	29100	0
138	20241119	170300	137747250	29100	29100	29100	29100	0
139	20241119	170200	137747250	29100	29100	29100	29100	0
140	20241119	170100	137747250	29100	29100	29100	29100	0
141	20241119	170000	137747250	29100	29100	29100	29100	0
142	20241119	165900	137747250	29100	29100	29100	29100	0
143	20241119	165800	137747250	29100	29100	29100	29100	0
144	20241119	165700	137747250	29100	29100	29100	29100	0
145	20241119	165600	137747250	29100	29100	29100	29100	0
146	20241119	165500	137747250	29100	29100	29100	29100	0
147	20241119	165400	137747250	29100	29100	29100	29100	0
148	20241119	165300	137747250	29100	29100	29100	29100	0
149	20241119	165200	137747250	29100	29100	29100	29100	0
150	20241119	165100	137747250	29100	29100	29100	29100	0
151	20241119	165000	137747250	29100	29100	29100	29100	0
152	20241119	164900	137747250	29100	29100	29100	29100	151
153	20241119	164800	137747250	29100	29100	29100	29100	0
154	20241119	164700	137747250	29100	29100	29100	29100	0
155	20241119	164600	137747250	29100	29100	29100	29100	0
156	20241119	164500	137747250	29100	29100	29100	29100	0
157	20241119	164400	137747250	29100	29100	29100	29100	0
158	20241119	164300	137747250	29100	29100	29100	29100	0
159	20241119	164200	137747250	29100	29100	29100	29100	0
160	20241119	164100	137747250	29100	29100	29100	29100	0
161	20241119	164000	137747250	29100	29100	29100	29100	0
162	20241119	163900	137747250	29100	29100	29100	29100	0
163	20241119	163800	137747250	29100	29100	29100	29100	0
164	20241119	163700	137747250	29100	29100	29100	29100	0
165	20241119	163600	137747250	29100	29100	29100	29100	0
166	20241119	163500	137747250	29100	29100	29100	29100	0
167	20241119	163400	137747250	29100	29100	29100	29100	0
168	20241119	163300	137747250	29100	29100	29100	29100	0
169	20241119	163200	137747250	29100	29100	29100	29100	0
170	20241119	163100	137747250	29100	29100	29100	29100	0
171	20241119	163000	137747250	29100	29100	29100	29100	0
172	20241119	162900	137747250	29100	29100	29100	29100	0
173	20241119	162800	137747250	29100	29100	29100	29100	0
174	20241119	162700	137747250	29100	29100	29100	29100	0
175	20241119	162600	137747250	29100	29100	29100	29100	0
176	20241119	162500	137747250	29100	29100	29100	29100	0
177	20241119	162400	137747250	29100	29100	29100	29100	0
178	20241119	162300	137747250	29100	29100	29100	29100	0
179	20241119	162200	137747250	29100	29100	29100	29100	0
180	20241119	162100	137747250	29100	29100	29100	29100	0
181	20241119	162000	137747250	29100	29100	29100	29100	0
182	20241119	161900	137747250	29100	29100	29100	29100	151
183	20241119	161800	137747250	29100	29100	29100	29100	0
184	20241119	161700	137747250	29100	29100	29100	29100	0
185	20241119	161600	137747250	29100	29100	29100	29100	0
186	20241119	161500	137747250	29100	29100	29100	29100	0
187	20241119	161400	137747250	29100	29100	29100	29100	0
188	20241119	161300	137747250	29100	29100	29100	29100	0
189	20241119	161200	137747250	29100	29100	29100	29100	0
190	20241119	161100	137747250	29100	29100	29100	29100	0
191	20241119	161000	137747250	29100	29100	29100	29100	0
192	20241119	160900	137747250	29100	29100	29100	29100	0
193	20241119	160800	137747250	29100	29100	29100	29100	0
194	20241119	160700	137747250	29100	29100	29100	29100	0
195	20241119	160600	137747250	29100	29100	29100	29100	0
196	20241119	160500	137747250	29100	29100	29100	29100	0
197	20241119	160400	137747250	29100	29100	29100	29100	0
198	20241119	160300	137747250	29100	29100	29100	29100	0
199	20241119	160200	137747250	29100	29100	29100	29100	0
200	20241119	160100	137747250	29100	29100	29100	29100	0
201	20241119	160000	137747250	29100	29100	29100	29100	0
202	20241119	155900	137747250	29100	29100	29100	29100	0
203	20241119	155800	137747250	29100	29100	29100	29100	0
204	20241119	155700	137747250	29100	29100	29100	29100	0
205	20241119	155600	137747250	29100	29100	29100	29100	0
206	20241119	155500	137747250	29100	29100	29100	29100	0
207	20241119	155400	137747250	29100	29100	29100	29100	0
208	20241119	155300	137747250	29100	29100	29100	29100	0
209	20241119	155200	137747250	29100	29100	29100	29100	0
210	20241119	155100	137747250	29100	29100	29100	29100	0
211	20241119	155000	137747250	29100	29100	29100	29100	0
212	20241119	154900	137747250	29100	29100	29100	29100	151
213	20241119	154800	137747250	29100	29100	29100	29100	0
214	20241119	154700	137747250	29100	29100	29100	29100	0
215	20241119	154600	137747250	29100	29100	29100	29100	0
216	20241119	154500	137747250	29100	29100	29100	29100	0
217	20241119	154400	137747250	29100	29100	29100	29100	0
218	20241119	154300	137747250	29100	29100	29100	29100	0
219	20241119	154200	137747250	29100	29100	29100	29100	0
220	20241119	154100	137747250	29100	29100	29100	29100	0
221	20241119	154000	137747250	29100	29100	29100	29100	0
222	20241119	153900	137747250	29100	29100	29100	29100	0
223	20241119	153800	137747250	29100	29100	29100	29100	0
224	20241119	153700	137747250	29100	29100	29100	29100	0
225	20241119	153600	137747250	29100	29100	29100	29100	0
226	20241119	153500	137747250	29100	29100	29100	29100	0
227	20241119	153400	137747250	29100	29100	29100	29100	0
228	20241119	153300	137747250	29100	29100	29100	29100	0
229	20241119	153200	137747250	29100	29100	29100	29100	0
230	20241119	153100	137747250	29100	29100	29100	29100	0
231	20241119	153000	137747250	29100	29100	29100	29100	151
232	20241119	152900	133353150	29100	29100	29100	29100	0
233	20241119	152800	133353150	29100	29100	29100	29100	0
234	20241119	152700	133353150	29100	29100	29100	29100	0
235	20241119	152600	133353150	29100	29100	29100	29100	0
236	20241119	152500	133353150	29100	29100	29100	29100	0
237	20241119	152400	133353150	29100	29100	29100	29100	0
238	20241119	152300	133353150	29100	29100	29100	29100	0
239	20241119	152200	133353150	29100	29100	29100	29100	0
240	20241119	152100	133353150	29100	29100	29100	29100	0
241	20241119	152000	133353150	29100	29100	29100	29100	0
242	20241119	151900	133353150	29100	29100	29100	29100	0
243	20241119	151800	133353150	29100	29100	29100	29100	0
244	20241119	151700	133353150	29100	29150	29150	29100	9
245	20241119	151600	133091200	29150	29150	29150	29150	0
246	20241119	151500	133091200	29150	29150	29150	29150	0
247	20241119	151400	133091200	29150	29150	29150	29150	0
248	20241119	151300	133091200	29150	29150	29150	29150	0
249	20241119	151200	133091200	29150	29150	29150	29150	0
250	20241119	151100	133091200	29150	29150	29150	29150	0
251	20241119	151000	133091200	29150	29150	29150	29150	0
252	20241119	150900	133091200	29150	29150	29150	29150	0
253	20241119	150800	133091200	29150	29150	29150	29150	0
254	20241119	150700	133091200	29150	29150	29150	29150	2
255	20241119	150600	133032900	29100	29100	29100	29100	0
256	20241119	150500	133032900	29100	29100	29100	29100	0
257	20241119	150400	133032900	29100	29100	29100	29100	0
258	20241119	150300	133032900	29100	29100	29100	29100	0
259	20241119	150200	133032900	29100	29100	29100	29100	0
260	20241119	150100	133032900	29100	29100	29100	29100	0
261	20241119	150000	133032900	29100	29100	29100	29100	1
262	20241119	145900	133003800	29200	29200	29200	29200	0
263	20241119	145800	133003800	29200	29150	29200	29150	5
264	20241119	145700	132857850	29200	29200	29200	29200	0
265	20241119	145600	132857850	29200	29200	29200	29200	0
266	20241119	145500	132857850	29200	29200	29200	29200	4
267	20241119	145400	132741050	29200	29200	29200	29200	0
268	20241119	145300	132741050	29200	29200	29200	29200	4
269	20241119	145200	132624250	29150	29150	29150	29150	2
270	20241119	145100	132565950	29150	29150	29150	29150	0
271	20241119	145000	132565950	29150	29150	29150	29150	2
272	20241119	144900	132507650	29200	29200	29200	29200	0
273	20241119	144800	132507650	29200	29200	29200	29200	0
274	20241119	144700	132507650	29200	29200	29200	29200	4
275	20241119	144600	132390850	29200	29200	29200	29200	0
276	20241119	144500	132390850	29200	29200	29200	29200	0
277	20241119	144400	132390850	29200	29200	29200	29200	4
278	20241119	144300	132274050	29200	29200	29200	29200	0
279	20241119	144200	132274050	29200	29200	29200	29200	0
280	20241119	144100	132274050	29200	29200	29200	29200	4
281	20241119	144000	132157250	29200	29100	29200	29100	36
282	20241119	143900	131106150	29200	29200	29200	29200	0
283	20241119	143800	131106150	29200	29200	29200	29200	4
284	20241119	143700	130989350	29200	29200	29200	29200	0
285	20241119	143600	130989350	29200	29200	29200	29200	0
286	20241119	143500	130989350	29200	29200	29200	29200	4
287	20241119	143400	130872550	29200	29200	29200	29200	0
288	20241119	143300	130872550	29200	29200	29200	29200	0
289	20241119	143200	130872550	29200	29200	29200	29200	4
290	20241119	143100	130755750	29100	29100	29100	29100	8
291	20241119	143000	130522950	29100	29100	29100	29100	1
292	20241119	142900	130493850	29100	29250	29250	29100	2787
293	20241119	142800	49129300	29250	29250	29250	29250	0
294	20241119	142700	49129300	29250	29200	29250	29200	148
295	20241119	142600	44807200	29200	29200	29200	29200	4
296	20241119	142500	44690400	29150	29150	29150	29150	0
297	20241119	142400	44690400	29150	29150	29150	29150	0
298	20241119	142300	44690400	29150	29200	29200	29150	6
299	20241119	142200	44515250	29150	29150	29150	29150	1
300	20241119	142100	44486100	29200	29200	29200	29200	0
301	20241119	142000	44486100	29200	29200	29200	29200	5
302	20241119	141900	44340100	29200	29200	29200	29200	0
303	20241119	141800	44340100	29200	29200	29200	29200	0
304	20241119	141700	44340100	29200	29200	29200	29200	4
305	20241119	141600	44223300	29200	29200	29200	29200	0
306	20241119	141500	44223300	29200	29200	29200	29200	0
307	20241119	141400	44223300	29200	29200	29200	29200	4
308	20241119	141300	44106500	29200	29200	29200	29200	0
309	20241119	141200	44106500	29200	29200	29200	29200	0
310	20241119	141100	44106500	29200	29200	29200	29200	4
311	20241119	141000	43989700	29200	29200	29200	29200	0
312	20241119	140900	43989700	29200	29200	29200	29200	0
313	20241119	140800	43989700	29200	29200	29200	29200	4
314	20241119	140700	43872900	29200	29200	29200	29200	0
315	20241119	140600	43872900	29200	29200	29200	29200	0
316	20241119	140500	43872900	29200	29200	29200	29200	4
317	20241119	140400	43756100	29150	29150	29150	29150	1
318	20241119	140300	43726950	29200	29200	29200	29200	0
319	20241119	140200	43726950	29200	29200	29200	29200	4
320	20241119	140100	43610150	29250	29250	29250	29250	0
321	20241119	140000	43610150	29250	29250	29250	29250	0
322	20241119	135900	43610150	29250	29250	29250	29250	4
323	20241119	135800	43493150	29250	29250	29250	29250	0
324	20241119	135700	43493150	29250	29250	29250	29250	0
325	20241119	135600	43493150	29250	29250	29250	29250	4
326	20241119	135500	43376150	29150	29150	29150	29150	1
327	20241119	135400	43347000	29250	29250	29250	29250	0
328	20241119	135300	43347000	29250	29250	29250	29250	4
329	20241119	135200	43230000	29250	29250	29250	29250	0
330	20241119	135100	43230000	29250	29250	29250	29250	0
331	20241119	135000	43230000	29250	29250	29250	29250	4
332	20241119	134900	43113000	29250	29250	29250	29250	0
333	20241119	134800	43113000	29250	29250	29250	29250	0
334	20241119	134700	43113000	29250	29250	29250	29250	4
335	20241119	134600	42996000	29200	29200	29200	29200	1
336	20241119	134500	42966800	29250	29250	29250	29250	0
337	20241119	134400	42966800	29250	29250	29250	29250	4
338	20241119	134300	42849800	29250	29250	29250	29250	0
339	20241119	134200	42849800	29250	29250	29250	29250	0
340	20241119	134100	42849800	29250	29250	29250	29250	4
341	20241119	134000	42732800	29250	29250	29250	29250	0
342	20241119	133900	42732800	29250	29250	29250	29250	0
343	20241119	133800	42732800	29250	29250	29250	29250	4
344	20241119	133700	42615800	29250	29250	29250	29250	4
345	20241119	133600	42498800	29250	29250	29250	29250	0
346	20241119	133500	42498800	29250	29250	29250	29250	4
347	20241119	133400	42381800	29250	29250	29250	29250	0
348	20241119	133300	42381800	29250	29250	29250	29250	0
349	20241119	133200	42381800	29250	29250	29250	29250	4
350	20241119	133100	42264800	29250	29250	29250	29250	0
351	20241119	133000	42264800	29250	29250	29250	29250	0
352	20241119	132900	42264800	29250	29250	29250	29250	4
353	20241119	132800	42147800	29150	29150	29150	29150	0
354	20241119	132700	42147800	29150	29150	29150	29150	1
355	20241119	132600	42118650	29200	29200	29200	29200	4
356	20241119	132500	42001850	29200	29200	29200	29200	0
357	20241119	132400	42001850	29200	29200	29200	29200	4
358	20241119	132300	41885050	29200	29200	29200	29200	0
359	20241119	132200	41885050	29200	29200	29200	29200	0
360	20241119	132100	41885050	29200	29200	29200	29200	4
361	20241119	132000	41768250	29200	29200	29200	29200	0
362	20241119	131900	41768250	29200	29200	29200	29200	0
363	20241119	131800	41768250	29200	29200	29200	29200	4
364	20241119	131700	41651450	29200	29200	29200	29200	0
365	20241119	131600	41651450	29200	29200	29200	29200	0
366	20241119	131500	41651450	29200	29200	29200	29200	4
367	20241119	131400	41534650	29200	29200	29200	29200	0
368	20241119	131300	41534650	29200	29200	29200	29200	1
369	20241119	131200	41505450	29200	29200	29200	29200	3
370	20241119	131100	41417850	29200	29200	29200	29200	0
371	20241119	131000	41417850	29200	29200	29200	29200	0
372	20241119	130900	41417850	29200	29250	29250	29200	53
373	20241119	130800	39870050	29250	29250	29250	29250	0
374	20241119	130700	39870050	29250	29250	29250	29250	1
375	20241119	130600	39840800	29250	29250	29250	29250	4
376	20241119	130500	39723800	29250	29250	29250	29250	0
377	20241119	130400	39723800	29250	29250	29250	29250	0
378	20241119	130300	39723800	29250	29250	29250	29250	4
379	20241119	130200	39606800	29250	29250	29250	29250	0
380	20241119	130100	39606800	29250	29250	29250	29250	0
381	20241119	130000	39606800	29250	29250	29250	29250	4
382	20241119	125900	39489800	29250	29250	29250	29250	0
383	20241119	125800	39489800	29250	29250	29250	29250	0
384	20241119	125700	39489800	29250	29250	29250	29250	4
385	20241119	125600	39372800	29200	29200	29200	29200	0
386	20241119	125500	39372800	29200	29200	29200	29200	1
387	20241119	125400	39343600	29250	29250	29250	29250	4
388	20241119	125300	39226600	29250	29250	29250	29250	3
389	20241119	125200	39138850	29250	29250	29250	29250	0
390	20241119	125100	39138850	29250	29250	29250	29250	4
391	20241119	125000	39021850	29200	29200	29200	29200	0
392	20241119	124900	39021850	29200	29200	29200	29200	0
393	20241119	124800	39021850	29200	29200	29200	29200	11
394	20241119	124700	38700650	29150	29150	29150	29150	22
395	20241119	124600	38059350	29200	29200	29200	29200	0
396	20241119	124500	38059350	29200	29200	29200	29200	4
397	20241119	124400	37942550	29200	29200	29200	29200	0
398	20241119	124300	37942550	29200	29200	29200	29200	0
399	20241119	124200	37942550	29200	29200	29200	29200	4
400	20241119	124100	37825750	29200	29200	29200	29200	0
401	20241119	124000	37825750	29200	29200	29200	29200	0
402	20241119	123900	37825750	29200	29200	29200	29200	4
403	20241119	123800	37708950	29200	29200	29200	29200	0
404	20241119	123700	37708950	29200	29200	29200	29200	0
405	20241119	123600	37708950	29200	29200	29200	29200	4
406	20241119	123500	37592150	29200	29200	29200	29200	0
407	20241119	123400	37592150	29200	29200	29200	29200	0
408	20241119	123300	37592150	29200	29200	29200	29200	4
409	20241119	123200	37475350	29200	29200	29200	29200	0
410	20241119	123100	37475350	29200	29200	29200	29200	0
411	20241119	123000	37475350	29200	29200	29200	29200	0
412	20241119	122900	37475350	29200	29200	29200	29200	0
413	20241119	122800	37475350	29200	29200	29200	29200	0
414	20241119	122700	37475350	29200	29200	29200	29200	0
415	20241119	122600	37475350	29200	29200	29200	29200	79
416	20241119	122500	35168550	29150	29150	29150	29150	0
417	20241119	122400	35168550	29150	29150	29150	29150	0
418	20241119	122300	35168550	29150	29150	29150	29150	0
419	20241119	122200	35168550	29150	29150	29150	29150	0
420	20241119	122100	35168550	29150	29150	29150	29150	0
421	20241119	122000	35168550	29150	29150	29150	29150	0
422	20241119	121900	35168550	29150	29150	29150	29150	0
423	20241119	121800	35168550	29150	29150	29150	29150	0
424	20241119	121700	35168550	29150	29150	29150	29150	0
425	20241119	121600	35168550	29150	29150	29150	29150	115
426	20241119	121500	31816300	29100	29100	29100	29100	0
427	20241119	121400	31816300	29100	29100	29100	29100	0
428	20241119	121300	31816300	29100	29100	29100	29100	0
429	20241119	121200	31816300	29100	29100	29100	29100	1
430	20241119	121100	31787200	29150	29150	29150	29150	0
431	20241119	121000	31787200	29150	29150	29150	29150	1
432	20241119	120900	31758050	29150	29150	29150	29150	0
433	20241119	120800	31758050	29150	29150	29150	29150	0
434	20241119	120700	31758050	29150	29150	29150	29150	0
435	20241119	120600	31758050	29150	29150	29150	29150	0
436	20241119	120500	31758050	29150	29150	29150	29150	0
437	20241119	120400	31758050	29150	29150	29150	29150	0
438	20241119	120300	31758050	29150	29150	29150	29150	0
439	20241119	120200	31758050	29150	29150	29150	29150	10
440	20241119	120100	31466550	29100	29100	29100	29100	0
441	20241119	120000	31466550	29100	29100	29100	29100	1
442	20241119	115900	31437450	29100	29100	29100	29100	0
443	20241119	115800	31437450	29100	29100	29100	29100	0
444	20241119	115700	31437450	29100	29100	29100	29100	0
445	20241119	115600	31437450	29100	29100	29100	29100	0
446	20241119	115500	31437450	29100	29050	29100	29050	24
447	20241119	115400	30739100	29100	29100	29100	29100	7
448	20241119	115300	30535400	29150	29150	29150	29150	0
449	20241119	115200	30535400	29150	29150	29150	29150	0
450	20241119	115100	30535400	29150	29150	29150	29150	0
451	20241119	115000	30535400	29150	29150	29150	29150	0
452	20241119	114900	30535400	29150	29150	29150	29150	0
453	20241119	114800	30535400	29150	29150	29150	29150	0
454	20241119	114700	30535400	29150	29200	29200	29150	166
455	20241119	114600	25695450	29250	29250	29250	29250	1
456	20241119	114500	25666200	29300	29300	29300	29300	8
457	20241119	114400	25431800	29250	29250	29250	29250	0
458	20241119	114300	25431800	29250	29250	29250	29250	45
459	20241119	114200	24115550	29250	29250	29250	29250	0
460	20241119	114100	24115550	29250	29250	29250	29250	0
461	20241119	114000	24115550	29250	29250	29250	29250	0
462	20241119	113900	24115550	29250	29250	29250	29250	0
463	20241119	113800	24115550	29250	29250	29250	29250	0
464	20241119	113700	24115550	29250	29250	29250	29250	15
465	20241119	113600	23676800	29250	29250	29250	29250	6
466	20241119	113500	23501300	29250	29250	29250	29250	0
467	20241119	113400	23501300	29250	29250	29250	29250	0
468	20241119	113300	23501300	29250	29250	29250	29250	23
469	20241119	113200	22828550	29250	29250	29250	29250	10
470	20241119	113100	22536050	29300	29300	29300	29300	0
471	20241119	113000	22536050	29300	29300	29300	29300	0
472	20241119	112900	22536050	29300	29300	29300	29300	0
473	20241119	112800	22536050	29300	29300	29300	29300	0
474	20241119	112700	22536050	29300	29300	29300	29300	0
475	20241119	112600	22536050	29300	29300	29300	29300	0
476	20241119	112500	22536050	29300	29300	29300	29300	0
477	20241119	112400	22536050	29300	29300	29300	29300	1
478	20241119	112300	22506750	29300	29300	29300	29300	0
479	20241119	112200	22506750	29300	29300	29300	29300	0
480	20241119	112100	22506750	29300	29300	29300	29300	0
481	20241119	112000	22506750	29300	29300	29300	29300	0
482	20241119	111900	22506750	29300	29300	29300	29300	0
483	20241119	111800	22506750	29300	29300	29300	29300	0
484	20241119	111700	22506750	29300	29300	29300	29300	0
485	20241119	111600	22506750	29300	29300	29300	29300	0
486	20241119	111500	22506750	29300	29300	29300	29300	0
487	20241119	111400	22506750	29300	29300	29300	29300	0
488	20241119	111300	22506750	29300	29300	29300	29300	31
489	20241119	111200	21598450	29300	29300	29300	29300	350
490	20241119	111100	11343450	29400	29400	29400	29400	0
491	20241119	111000	11343450	29400	29400	29400	29400	0
492	20241119	110900	11343450	29400	29400	29400	29400	0
493	20241119	110800	11343450	29400	29400	29400	29400	0
494	20241119	110700	11343450	29400	29400	29400	29400	0
495	20241119	110600	11343450	29400	29400	29400	29400	0
496	20241119	110500	11343450	29400	29400	29400	29400	0
497	20241119	110400	11343450	29400	29400	29400	29400	1
498	20241119	110300	11314050	29300	29300	29300	29300	0
499	20241119	110200	11314050	29300	29300	29300	29300	0
500	20241119	110100	11314050	29300	29300	29300	29300	0
501	20241119	110000	11314050	29300	29300	29300	29300	0
502	20241119	105900	11314050	29300	29300	29300	29300	0
503	20241119	105800	11314050	29300	29300	29300	29300	0
504	20241119	105700	11314050	29300	29300	29300	29300	0
505	20241119	105600	11314050	29300	29300	29300	29300	0
506	20241119	105500	11314050	29300	29300	29300	29300	1
507	20241119	105400	11284750	29300	29300	29300	29300	5
508	20241119	105300	11138250	29300	29300	29300	29300	5
509	20241119	105200	10991750	29300	29350	29350	29300	5
510	20241119	105100	10845200	29350	29350	29350	29350	5
511	20241119	105000	10698450	29350	29350	29350	29350	10
512	20241119	104900	10404950	29350	29350	29350	29350	10
513	20241119	104800	10111450	29350	29350	29350	29350	12
514	20241119	104700	9759250	29350	29350	29350	29350	10
515	20241119	104600	9465750	29350	29350	29350	29350	10
516	20241119	104500	9172250	29350	29350	29350	29350	6
517	20241119	104400	8996150	29400	29400	29400	29400	0
518	20241119	104300	8996150	29400	29400	29400	29400	0
519	20241119	104200	8996150	29400	29400	29400	29400	0
520	20241119	104100	8996150	29400	29400	29400	29400	0
521	20241119	104000	8996150	29400	29400	29400	29400	0
522	20241119	103900	8996150	29400	29400	29400	29400	1
523	20241119	103800	8966750	29400	29400	29400	29400	0
524	20241119	103700	8966750	29400	29400	29400	29400	0
525	20241119	103600	8966750	29400	29400	29400	29400	0
526	20241119	103500	8966750	29400	29400	29400	29400	0
527	20241119	103400	8966750	29400	29400	29400	29400	0
528	20241119	103300	8966750	29400	29400	29400	29400	0
529	20241119	103200	8966750	29400	29400	29400	29400	0
530	20241119	103100	8966750	29400	29400	29400	29400	10
531	20241119	103000	8672750	29400	29400	29400	29400	0
532	20241119	102900	8672750	29400	29400	29400	29400	0
533	20241119	102800	8672750	29400	29400	29400	29400	0
534	20241119	102700	8672750	29400	29400	29400	29400	0
535	20241119	102600	8672750	29400	29400	29400	29400	15
536	20241119	102500	8231750	29400	29400	29400	29400	0
537	20241119	102400	8231750	29400	29400	29400	29400	0
538	20241119	102300	8231750	29400	29400	29400	29400	0
539	20241119	102200	8231750	29400	29400	29400	29400	0
540	20241119	102100	8231750	29400	29400	29400	29400	0
541	20241119	102000	8231750	29400	29400	29400	29400	20
542	20241119	101900	7643750	29400	29400	29400	29400	0
543	20241119	101800	7643750	29400	29400	29400	29400	0
544	20241119	101700	7643750	29400	29400	29400	29400	14
545	20241119	101600	7232150	29400	29400	29400	29400	0
546	20241119	101500	7232150	29400	29400	29400	29400	0
547	20241119	101400	7232150	29400	29400	29400	29400	1
548	20241119	101300	7202750	29300	29300	29300	29300	0
549	20241119	101200	7202750	29300	29300	29300	29300	0
550	20241119	101100	7202750	29300	29300	29300	29300	0
551	20241119	101000	7202750	29300	29300	29300	29300	0
552	20241119	100900	7202750	29300	29300	29300	29300	0
553	20241119	100800	7202750	29300	29300	29300	29300	0
554	20241119	100700	7202750	29300	29300	29300	29300	0
555	20241119	100600	7202750	29300	29300	29300	29300	0
556	20241119	100500	7202750	29300	29300	29300	29300	0
557	20241119	100400	7202750	29300	29300	29300	29300	0
558	20241119	100300	7202750	29300	29350	29350	29300	17
559	20241119	100200	6704500	29400	29400	29400	29400	1
560	20241119	100100	6675100	29400	29400	29400	29400	0
561	20241119	100000	6675100	29400	29400	29400	29400	24
562	20241119	095900	5969500	29450	29450	29450	29450	0
563	20241119	095800	5969500	29450	29450	29450	29450	0
564	20241119	095700	5969500	29450	29450	29450	29450	0
565	20241119	095600	5969500	29450	29450	29450	29450	0
566	20241119	095500	5969500	29450	29450	29450	29450	0
567	20241119	095400	5969500	29450	29450	29450	29450	0
568	20241119	095300	5969500	29450	29450	29450	29450	0
569	20241119	095200	5969500	29450	29450	29450	29450	1
570	20241119	095100	5940050	29400	29400	29400	29400	0
571	20241119	095000	5940050	29400	29400	29400	29400	5
572	20241119	094900	5793050	29400	29400	29400	29400	30
573	20241119	094800	4911050	29450	29450	29450	29450	0
574	20241119	094700	4911050	29450	29450	29450	29450	0
575	20241119	094600	4911050	29450	29450	29450	29450	0
576	20241119	094500	4911050	29450	29450	29450	29450	42
577	20241119	094400	3674150	29450	29450	29450	29450	0
578	20241119	094300	3674150	29450	29450	29450	29450	25
579	20241119	094200	2937900	29450	29450	29450	29450	0
580	20241119	094100	2937900	29450	29450	29450	29450	0
581	20241119	094000	2937900	29450	29450	29450	29450	28
582	20241119	093900	2113300	29450	29450	29450	29450	0
583	20241119	093800	2113300	29450	29450	29450	29450	0
584	20241119	093700	2113300	29450	29450	29450	29450	0
585	20241119	093600	2113300	29450	29450	29450	29450	8
586	20241119	093500	1877700	29450	29450	29450	29450	0
587	20241119	093400	1877700	29450	29450	29450	29450	0
588	20241119	093300	1877700	29450	29450	29450	29450	0
589	20241119	093200	1877700	29450	29450	29450	29450	0
590	20241119	093100	1877700	29450	29450	29450	29450	1
591	20241119	093000	1848250	29450	29400	29450	29400	2
592	20241119	092900	1789400	29400	29400	29400	29400	0
593	20241119	092800	1789400	29400	29400	29400	29400	20
594	20241119	092700	1201400	29300	29300	29300	29300	0
595	20241119	092600	1201400	29300	29350	29350	29300	7
596	20241119	092500	996050	29350	29350	29350	29350	0
597	20241119	092400	996050	29350	29350	29350	29350	0
598	20241119	092300	996050	29350	29350	29350	29350	0
599	20241119	092200	996050	29350	29350	29350	29350	0
600	20241119	092100	996050	29350	29350	29350	29350	0
601	20241119	092000	996050	29350	29350	29350	29350	3
602	20241119	091900	908000	29350	29350	29350	29350	0
603	20241119	091800	908000	29350	29350	29350	29350	0
604	20241119	091700	908000	29350	29350	29350	29350	0
605	20241119	091600	908000	29350	29350	29350	29350	0
606	20241119	091500	908000	29350	29350	29350	29350	0
607	20241119	091400	908000	29350	29350	29350	29350	0
608	20241119	091300	908000	29350	29350	29350	29350	0
609	20241119	091200	908000	29350	29350	29350	29350	5
610	20241119	091100	761250	29350	29350	29350	29350	0
611	20241119	091000	761250	29350	29350	29350	29350	1
612	20241119	090900	731900	29250	29250	29250	29250	9
613	20241119	090800	468650	29300	29300	29300	29300	3
614	20241119	090700	380750	29300	29300	29300	29300	0
615	20241119	090600	380750	29300	29300	29300	29300	0
616	20241119	090500	380750	29300	29300	29300	29300	0
617	20241119	090400	380750	29300	29300	29300	29300	0
618	20241119	090300	380750	29300	29300	29300	29300	0
619	20241119	090200	380750	29300	29300	29300	29300	0
620	20241119	090100	380750	29300	29300	29300	29300	10
621	20241119	090000	87750	29250	29250	29250	29250	3