KissMeData/037710/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	192000	106480550	29100	29100	29100	29100	125
3	20241121	191900	106480550	29100	29100	29100	29100	0
4	20241121	191800	106480550	29100	29100	29100	29100	0
5	20241121	191700	106480550	29100	29100	29100	29100	0
6	20241121	191600	106480550	29100	29100	29100	29100	0
7	20241121	191500	106480550	29100	29100	29100	29100	0
8	20241121	191400	106480550	29100	29100	29100	29100	0
9	20241121	191300	106480550	29100	29100	29100	29100	0
10	20241121	191200	106480550	29100	29100	29100	29100	0
11	20241121	191100	106480550	29100	29100	29100	29100	0
12	20241121	191000	106480550	29100	29100	29100	29100	0
13	20241121	190900	106480550	29100	29100	29100	29100	0
14	20241121	190800	106480550	29100	29100	29100	29100	0
15	20241121	190700	106480550	29100	29100	29100	29100	0
16	20241121	190600	106480550	29100	29100	29100	29100	0
17	20241121	190500	106480550	29100	29100	29100	29100	0
18	20241121	190400	106480550	29100	29100	29100	29100	0
19	20241121	190300	106480550	29100	29100	29100	29100	0
20	20241121	190200	106480550	29100	29100	29100	29100	0
21	20241121	190100	106480550	29100	29100	29100	29100	0
22	20241121	190000	106480550	29100	29100	29100	29100	0
23	20241121	185900	106480550	29100	29100	29100	29100	0
24	20241121	185800	106480550	29100	29100	29100	29100	0
25	20241121	185700	106480550	29100	29100	29100	29100	0
26	20241121	185600	106480550	29100	29100	29100	29100	0
27	20241121	185500	106480550	29100	29100	29100	29100	0
28	20241121	185400	106480550	29100	29100	29100	29100	0
29	20241121	185300	106480550	29100	29100	29100	29100	0
30	20241121	185200	106480550	29100	29100	29100	29100	0
31	20241121	185100	106480550	29100	29100	29100	29100	0
32	20241121	185000	106480550	29100	29100	29100	29100	125
33	20241121	184900	106480550	29100	29100	29100	29100	0
34	20241121	184800	106480550	29100	29100	29100	29100	0
35	20241121	184700	106480550	29100	29100	29100	29100	0
36	20241121	184600	106480550	29100	29100	29100	29100	0
37	20241121	184500	106480550	29100	29100	29100	29100	0
38	20241121	184400	106480550	29100	29100	29100	29100	0
39	20241121	184300	106480550	29100	29100	29100	29100	0
40	20241121	184200	106480550	29100	29100	29100	29100	0
41	20241121	184100	106480550	29100	29100	29100	29100	0
42	20241121	184000	106480550	29100	29100	29100	29100	0
43	20241121	183900	106480550	29100	29100	29100	29100	0
44	20241121	183800	106480550	29100	29100	29100	29100	0
45	20241121	183700	106480550	29100	29100	29100	29100	0
46	20241121	183600	106480550	29100	29100	29100	29100	0
47	20241121	183500	106480550	29100	29100	29100	29100	0
48	20241121	183400	106480550	29100	29100	29100	29100	0
49	20241121	183300	106480550	29100	29100	29100	29100	0
50	20241121	183200	106480550	29100	29100	29100	29100	0
51	20241121	183100	106480550	29100	29100	29100	29100	0
52	20241121	183000	106480550	29100	29100	29100	29100	0
53	20241121	182900	106480550	29100	29100	29100	29100	0
54	20241121	182800	106480550	29100	29100	29100	29100	0
55	20241121	182700	106480550	29100	29100	29100	29100	0
56	20241121	182600	106480550	29100	29100	29100	29100	0
57	20241121	182500	106480550	29100	29100	29100	29100	0
58	20241121	182400	106480550	29100	29100	29100	29100	0
59	20241121	182300	106480550	29100	29100	29100	29100	0
60	20241121	182200	106480550	29100	29100	29100	29100	0
61	20241121	182100	106480550	29100	29100	29100	29100	0
62	20241121	182000	106480550	29100	29100	29100	29100	125
63	20241121	181900	106480550	29100	29100	29100	29100	0
64	20241121	181800	106480550	29100	29100	29100	29100	0
65	20241121	181700	106480550	29100	29100	29100	29100	0
66	20241121	181600	106480550	29100	29100	29100	29100	0
67	20241121	181500	106480550	29100	29100	29100	29100	0
68	20241121	181400	106480550	29100	29100	29100	29100	0
69	20241121	181300	106480550	29100	29100	29100	29100	0
70	20241121	181200	106480550	29100	29100	29100	29100	0
71	20241121	181100	106480550	29100	29100	29100	29100	0
72	20241121	181000	106480550	29100	29100	29100	29100	0
73	20241121	180900	106480550	29100	29100	29100	29100	0
74	20241121	180800	106480550	29100	29100	29100	29100	0
75	20241121	180700	106480550	29100	29100	29100	29100	0
76	20241121	180600	106480550	29100	29100	29100	29100	0
77	20241121	180500	106480550	29100	29100	29100	29100	0
78	20241121	180400	106480550	29100	29100	29100	29100	0
79	20241121	180300	106480550	29100	29100	29100	29100	0
80	20241121	180200	106480550	29100	29100	29100	29100	0
81	20241121	180100	106480550	29100	29100	29100	29100	0
82	20241121	180000	106480550	29100	29100	29100	29100	0
83	20241121	175900	106480550	29100	29100	29100	29100	0
84	20241121	175800	106480550	29100	29100	29100	29100	0
85	20241121	175700	106480550	29100	29100	29100	29100	0
86	20241121	175600	106480550	29100	29100	29100	29100	0
87	20241121	175500	106480550	29100	29100	29100	29100	0
88	20241121	175400	106480550	29100	29100	29100	29100	0
89	20241121	175300	106480550	29100	29100	29100	29100	0
90	20241121	175200	106480550	29100	29100	29100	29100	0
91	20241121	175100	106480550	29100	29100	29100	29100	0
92	20241121	175000	106480550	29100	29100	29100	29100	125
93	20241121	174900	106480550	29100	29100	29100	29100	0
94	20241121	174800	106480550	29100	29100	29100	29100	0
95	20241121	174700	106480550	29100	29100	29100	29100	0
96	20241121	174600	106480550	29100	29100	29100	29100	0
97	20241121	174500	106480550	29100	29100	29100	29100	0
98	20241121	174400	106480550	29100	29100	29100	29100	0
99	20241121	174300	106480550	29100	29100	29100	29100	0
100	20241121	174200	106480550	29100	29100	29100	29100	0
101	20241121	174100	106480550	29100	29100	29100	29100	0
102	20241121	174000	106480550	29100	29100	29100	29100	0
103	20241121	173900	106480550	29100	29100	29100	29100	0
104	20241121	173800	106480550	29100	29100	29100	29100	0
105	20241121	173700	106480550	29100	29100	29100	29100	0
106	20241121	173600	106480550	29100	29100	29100	29100	0
107	20241121	173500	106480550	29100	29100	29100	29100	0
108	20241121	173400	106480550	29100	29100	29100	29100	0
109	20241121	173300	106480550	29100	29100	29100	29100	0
110	20241121	173200	106480550	29100	29100	29100	29100	0
111	20241121	173100	106480550	29100	29100	29100	29100	0
112	20241121	173000	106480550	29100	29100	29100	29100	0
113	20241121	172900	106480550	29100	29100	29100	29100	0
114	20241121	172800	106480550	29100	29100	29100	29100	0
115	20241121	172700	106480550	29100	29100	29100	29100	0
116	20241121	172600	106480550	29100	29100	29100	29100	0
117	20241121	172500	106480550	29100	29100	29100	29100	0
118	20241121	172400	106480550	29100	29100	29100	29100	0
119	20241121	172300	106480550	29100	29100	29100	29100	0
120	20241121	172200	106480550	29100	29100	29100	29100	0
121	20241121	172100	106480550	29100	29100	29100	29100	0
122	20241121	172000	106480550	29100	29100	29100	29100	125
123	20241121	171900	106480550	29100	29100	29100	29100	0
124	20241121	171800	106480550	29100	29100	29100	29100	0
125	20241121	171700	106480550	29100	29100	29100	29100	0
126	20241121	171600	106480550	29100	29100	29100	29100	0
127	20241121	171500	106480550	29100	29100	29100	29100	0
128	20241121	171400	106480550	29100	29100	29100	29100	0
129	20241121	171300	106480550	29100	29100	29100	29100	0
130	20241121	171200	106480550	29100	29100	29100	29100	0
131	20241121	171100	106480550	29100	29100	29100	29100	0
132	20241121	171000	106480550	29100	29100	29100	29100	0
133	20241121	170900	106480550	29100	29100	29100	29100	0
134	20241121	170800	106480550	29100	29100	29100	29100	0
135	20241121	170700	106480550	29100	29100	29100	29100	0
136	20241121	170600	106480550	29100	29100	29100	29100	0
137	20241121	170500	106480550	29100	29100	29100	29100	0
138	20241121	170400	106480550	29100	29100	29100	29100	0
139	20241121	170300	106480550	29100	29100	29100	29100	0
140	20241121	170200	106480550	29100	29100	29100	29100	0
141	20241121	170100	106480550	29100	29100	29100	29100	0
142	20241121	170000	106480550	29100	29100	29100	29100	0
143	20241121	165900	106480550	29100	29100	29100	29100	0
144	20241121	165800	106480550	29100	29100	29100	29100	0
145	20241121	165700	106480550	29100	29100	29100	29100	0
146	20241121	165600	106480550	29100	29100	29100	29100	0
147	20241121	165500	106480550	29100	29100	29100	29100	0
148	20241121	165400	106480550	29100	29100	29100	29100	0
149	20241121	165300	106480550	29100	29100	29100	29100	0
150	20241121	165200	106480550	29100	29100	29100	29100	0
151	20241121	165100	106480550	29100	29100	29100	29100	0
152	20241121	165000	106480550	29100	29100	29100	29100	125
153	20241121	164900	106480550	29100	29100	29100	29100	0
154	20241121	164800	106480550	29100	29100	29100	29100	0
155	20241121	164700	106480550	29100	29100	29100	29100	0
156	20241121	164600	106480550	29100	29100	29100	29100	0
157	20241121	164500	106480550	29100	29100	29100	29100	0
158	20241121	164400	106480550	29100	29100	29100	29100	0
159	20241121	164300	106480550	29100	29100	29100	29100	0
160	20241121	164200	106480550	29100	29100	29100	29100	0
161	20241121	164100	106480550	29100	29100	29100	29100	0
162	20241121	164000	106480550	29100	29100	29100	29100	0
163	20241121	163900	106480550	29100	29100	29100	29100	0
164	20241121	163800	106480550	29100	29100	29100	29100	0
165	20241121	163700	106480550	29100	29100	29100	29100	0
166	20241121	163600	106480550	29100	29100	29100	29100	0
167	20241121	163500	106480550	29100	29100	29100	29100	0
168	20241121	163400	106480550	29100	29100	29100	29100	0
169	20241121	163300	106480550	29100	29100	29100	29100	0
170	20241121	163200	106480550	29100	29100	29100	29100	0
171	20241121	163100	106480550	29100	29100	29100	29100	0
172	20241121	163000	106480550	29100	29100	29100	29100	0
173	20241121	162900	106480550	29100	29100	29100	29100	0
174	20241121	162800	106480550	29100	29100	29100	29100	0
175	20241121	162700	106480550	29100	29100	29100	29100	0
176	20241121	162600	106480550	29100	29100	29100	29100	0
177	20241121	162500	106480550	29100	29100	29100	29100	0
178	20241121	162400	106480550	29100	29100	29100	29100	0
179	20241121	162300	106480550	29100	29100	29100	29100	0
180	20241121	162200	106480550	29100	29100	29100	29100	0
181	20241121	162100	106480550	29100	29100	29100	29100	0
182	20241121	162000	106480550	29100	29100	29100	29100	125
183	20241121	161900	106480550	29100	29100	29100	29100	0
184	20241121	161800	106480550	29100	29100	29100	29100	0
185	20241121	161700	106480550	29100	29100	29100	29100	0
186	20241121	161600	106480550	29100	29100	29100	29100	0
187	20241121	161500	106480550	29100	29100	29100	29100	0
188	20241121	161400	106480550	29100	29100	29100	29100	0
189	20241121	161300	106480550	29100	29100	29100	29100	0
190	20241121	161200	106480550	29100	29100	29100	29100	0
191	20241121	161100	106480550	29100	29100	29100	29100	0
192	20241121	161000	106480550	29100	29100	29100	29100	0
193	20241121	160900	106480550	29100	29100	29100	29100	0
194	20241121	160800	106480550	29100	29100	29100	29100	0
195	20241121	160700	106480550	29100	29100	29100	29100	0
196	20241121	160600	106480550	29100	29100	29100	29100	0
197	20241121	160500	106480550	29100	29100	29100	29100	0
198	20241121	160400	106480550	29100	29100	29100	29100	0
199	20241121	160300	106480550	29100	29100	29100	29100	0
200	20241121	160200	106480550	29100	29100	29100	29100	0
201	20241121	160100	106480550	29100	29100	29100	29100	0
202	20241121	160000	106480550	29100	29100	29100	29100	0
203	20241121	155900	106480550	29100	29100	29100	29100	0
204	20241121	155800	106480550	29100	29100	29100	29100	0
205	20241121	155700	106480550	29100	29100	29100	29100	0
206	20241121	155600	106480550	29100	29100	29100	29100	0
207	20241121	155500	106480550	29100	29100	29100	29100	0
208	20241121	155400	106480550	29100	29100	29100	29100	0
209	20241121	155300	106480550	29100	29100	29100	29100	0
210	20241121	155200	106480550	29100	29100	29100	29100	0
211	20241121	155100	106480550	29100	29100	29100	29100	0
212	20241121	155000	106480550	29100	29100	29100	29100	125
213	20241121	154900	106480550	29100	29100	29100	29100	0
214	20241121	154800	106480550	29100	29100	29100	29100	0
215	20241121	154700	106480550	29100	29100	29100	29100	0
216	20241121	154600	106480550	29100	29100	29100	29100	0
217	20241121	154500	106480550	29100	29100	29100	29100	0
218	20241121	154400	106480550	29100	29100	29100	29100	0
219	20241121	154300	106480550	29100	29100	29100	29100	0
220	20241121	154200	106480550	29100	29100	29100	29100	0
221	20241121	154100	106480550	29100	29100	29100	29100	0
222	20241121	154000	106480550	29100	29100	29100	29100	0
223	20241121	153900	106480550	29100	29100	29100	29100	0
224	20241121	153800	106480550	29100	29100	29100	29100	0
225	20241121	153700	106480550	29100	29100	29100	29100	0
226	20241121	153600	106480550	29100	29100	29100	29100	0
227	20241121	153500	106480550	29100	29100	29100	29100	0
228	20241121	153400	106480550	29100	29100	29100	29100	0
229	20241121	153300	106480550	29100	29100	29100	29100	0
230	20241121	153200	106480550	29100	29100	29100	29100	0
231	20241121	153100	106480550	29100	29100	29100	29100	0
232	20241121	153000	106480550	29100	29100	29100	29100	125
233	20241121	152900	102843050	29050	29050	29050	29050	0
234	20241121	152800	102843050	29050	29050	29050	29050	0
235	20241121	152700	102843050	29050	29050	29050	29050	0
236	20241121	152600	102843050	29050	29050	29050	29050	0
237	20241121	152500	102843050	29050	29050	29050	29050	0
238	20241121	152400	102843050	29050	29050	29050	29050	0
239	20241121	152300	102843050	29050	29050	29050	29050	0
240	20241121	152200	102843050	29050	29050	29050	29050	0
241	20241121	152100	102843050	29050	29050	29050	29050	0
242	20241121	152000	102843050	29050	29050	29050	29050	0
243	20241121	151900	102843050	29050	29050	29050	29050	0
244	20241121	151800	102843050	29050	29050	29050	29050	0
245	20241121	151700	102843050	29050	29050	29050	29050	1
246	20241121	151600	102814000	29050	29050	29050	29050	0
247	20241121	151500	102814000	29050	29050	29050	29050	0
248	20241121	151400	102814000	29050	29050	29050	29050	0
249	20241121	151300	102814000	29050	29050	29050	29050	5
250	20241121	151200	102668750	29050	29050	29050	29050	4
251	20241121	151100	102552550	29050	29050	29050	29050	0
252	20241121	151000	102552550	29050	29050	29050	29050	1
253	20241121	150900	102523500	29100	29100	29100	29100	0
254	20241121	150800	102523500	29100	29100	29100	29100	0
255	20241121	150700	102523500	29100	29100	29100	29100	0
256	20241121	150600	102523500	29100	29050	29100	29050	6
257	20241121	150500	102348950	29050	29050	29050	29050	0
258	20241121	150400	102348950	29050	29050	29050	29050	0
259	20241121	150300	102348950	29050	29050	29050	29050	0
260	20241121	150200	102348950	29050	29050	29050	29050	0
261	20241121	150100	102348950	29050	29050	29050	29050	0
262	20241121	150000	102348950	29050	29050	29050	29050	1
263	20241121	145900	102319900	29100	29100	29100	29100	2
264	20241121	145800	102261700	29050	29050	29050	29050	0
265	20241121	145700	102261700	29050	29050	29050	29050	0
266	20241121	145600	102261700	29050	29050	29050	29050	0
267	20241121	145500	102261700	29050	29050	29050	29050	1
268	20241121	145400	102232650	29100	29100	29100	29100	0
269	20241121	145300	102232650	29100	29100	29100	29100	0
270	20241121	145200	102232650	29100	29100	29100	29100	0
271	20241121	145100	102232650	29100	29100	29100	29100	0
272	20241121	145000	102232650	29100	29100	29100	29100	0
273	20241121	144900	102232650	29100	29100	29100	29100	0
274	20241121	144800	102232650	29100	29100	29100	29100	0
275	20241121	144700	102232650	29100	29100	29100	29100	0
276	20241121	144600	102232650	29100	29100	29100	29100	20
277	20241121	144500	101650650	29100	29100	29100	29100	0
278	20241121	144400	101650650	29100	29100	29100	29100	0
279	20241121	144300	101650650	29100	29100	29100	29100	0
280	20241121	144200	101650650	29100	29100	29100	29100	1
281	20241121	144100	101621550	29100	29100	29100	29100	0
282	20241121	144000	101621550	29100	29050	29100	29050	93
283	20241121	143900	98919350	29050	29050	29050	29050	6
284	20241121	143800	98745050	29050	29050	29050	29050	0
285	20241121	143700	98745050	29050	29050	29050	29050	0
286	20241121	143600	98745050	29050	29050	29050	29050	1
287	20241121	143500	98716000	29050	29050	29050	29050	0
288	20241121	143400	98716000	29050	29050	29050	29050	1
289	20241121	143300	98686950	29000	29050	29050	29000	105
290	20241121	143200	95639450	29050	29050	29050	29050	0
291	20241121	143100	95639450	29050	29050	29050	29050	0
292	20241121	143000	95639450	29050	29050	29050	29050	0
293	20241121	142900	95639450	29050	29100	29100	29050	222
294	20241121	142800	89190300	29100	29100	29100	29100	0
295	20241121	142700	89190300	29100	29100	29100	29100	0
296	20241121	142600	89190300	29100	29100	29100	29100	1
297	20241121	142500	89161200	29050	29050	29050	29050	0
298	20241121	142400	89161200	29050	29050	29050	29050	0
299	20241121	142300	89161200	29050	29050	29050	29050	0
300	20241121	142200	89161200	29050	29050	29050	29050	0
301	20241121	142100	89161200	29050	29050	29050	29050	0
302	20241121	142000	89161200	29050	29050	29050	29050	0
303	20241121	141900	89161200	29050	29100	29100	29050	1391
304	20241121	141800	48690450	29100	29100	29100	29100	0
305	20241121	141700	48690450	29100	29100	29100	29100	0
306	20241121	141600	48690450	29100	29100	29100	29100	40
307	20241121	141500	47526450	29150	29150	29150	29150	0
308	20241121	141400	47526450	29150	29150	29150	29150	1
309	20241121	141300	47497300	29100	29100	29100	29100	0
310	20241121	141200	47497300	29100	29100	29100	29100	0
311	20241121	141100	47497300	29100	29100	29100	29100	0
312	20241121	141000	47497300	29100	29100	29100	29100	0
313	20241121	140900	47497300	29100	29150	29150	29100	16
314	20241121	140800	47031650	29100	29100	29100	29100	5
315	20241121	140700	46886150	29150	29150	29150	29150	0
316	20241121	140600	46886150	29150	29150	29150	29150	0
317	20241121	140500	46886150	29150	29150	29150	29150	3
318	20241121	140400	46798700	29200	29200	29200	29200	0
319	20241121	140300	46798700	29200	29200	29200	29200	0
320	20241121	140200	46798700	29200	29200	29200	29200	0
321	20241121	140100	46798700	29200	29200	29200	29200	0
322	20241121	140000	46798700	29200	29200	29200	29200	0
323	20241121	135900	46798700	29200	29200	29200	29200	0
324	20241121	135800	46798700	29200	29200	29200	29200	0
325	20241121	135700	46798700	29200	29200	29200	29200	0
326	20241121	135600	46798700	29200	29200	29200	29200	0
327	20241121	135500	46798700	29200	29200	29200	29200	0
328	20241121	135400	46798700	29200	29200	29200	29200	0
329	20241121	135300	46798700	29200	29200	29200	29200	0
330	20241121	135200	46798700	29200	29200	29200	29200	1
331	20241121	135100	46769500	29200	29200	29200	29200	0
332	20241121	135000	46769500	29200	29200	29200	29200	0
333	20241121	134900	46769500	29200	29200	29200	29200	0
334	20241121	134800	46769500	29200	29200	29200	29200	0
335	20241121	134700	46769500	29200	29200	29200	29200	0
336	20241121	134600	46769500	29200	29200	29200	29200	0
337	20241121	134500	46769500	29200	29200	29200	29200	3
338	20241121	134400	46681900	29200	29200	29200	29200	0
339	20241121	134300	46681900	29200	29200	29200	29200	0
340	20241121	134200	46681900	29200	29200	29200	29200	80
341	20241121	134100	44345900	29200	29200	29200	29200	0
342	20241121	134000	44345900	29200	29200	29200	29200	0
343	20241121	133900	44345900	29200	29200	29200	29200	0
344	20241121	133800	44345900	29200	29200	29200	29200	0
345	20241121	133700	44345900	29200	29200	29200	29200	0
346	20241121	133600	44345900	29200	29250	29250	29200	31
347	20241121	133500	43440650	29200	29200	29200	29200	129
348	20241121	133400	39673850	29150	29150	29150	29150	0
349	20241121	133300	39673850	29150	29150	29150	29150	0
350	20241121	133200	39673850	29150	29150	29150	29150	0
351	20241121	133100	39673850	29150	29150	29150	29150	0
352	20241121	133000	39673850	29150	29150	29150	29150	0
353	20241121	132900	39673850	29150	29150	29150	29150	109
354	20241121	132800	36496500	29150	29150	29150	29150	1
355	20241121	132700	36467350	29150	29150	29150	29150	1
356	20241121	132600	36438200	29150	29150	29150	29150	0
357	20241121	132500	36438200	29150	29150	29150	29150	0
358	20241121	132400	36438200	29150	29150	29150	29150	2
359	20241121	132300	36379900	29150	29150	29150	29150	0
360	20241121	132200	36379900	29150	29150	29150	29150	0
361	20241121	132100	36379900	29150	29150	29150	29150	0
362	20241121	132000	36379900	29150	29150	29150	29150	0
363	20241121	131900	36379900	29150	29150	29150	29150	1
364	20241121	131800	36350750	29150	29150	29150	29150	0
365	20241121	131700	36350750	29150	29150	29150	29150	0
366	20241121	131600	36350750	29150	29150	29150	29150	1
367	20241121	131500	36321600	29150	29150	29150	29150	0
368	20241121	131400	36321600	29150	29150	29150	29150	0
369	20241121	131300	36321600	29150	29150	29150	29150	0
370	20241121	131200	36321600	29150	29150	29150	29150	0
371	20241121	131100	36321600	29150	29150	29150	29150	0
372	20241121	131000	36321600	29150	29150	29150	29150	0
373	20241121	130900	36321600	29150	29150	29150	29150	0
374	20241121	130800	36321600	29150	29150	29150	29150	0
375	20241121	130700	36321600	29150	29150	29150	29150	0
376	20241121	130600	36321600	29150	29150	29150	29150	0
377	20241121	130500	36321600	29150	29150	29150	29150	0
378	20241121	130400	36321600	29150	29150	29150	29150	0
379	20241121	130300	36321600	29150	29150	29150	29150	0
380	20241121	130200	36321600	29150	29150	29150	29150	1
381	20241121	130100	36292450	29150	29150	29150	29150	0
382	20241121	130000	36292450	29150	29150	29150	29150	0
383	20241121	125900	36292450	29150	29150	29150	29150	0
384	20241121	125800	36292450	29150	29150	29150	29150	0
385	20241121	125700	36292450	29150	29150	29150	29150	0
386	20241121	125600	36292450	29150	29150	29150	29150	0
387	20241121	125500	36292450	29150	29150	29150	29150	0
388	20241121	125400	36292450	29150	29150	29150	29150	0
389	20241121	125300	36292450	29150	29150	29150	29150	6
390	20241121	125200	36117550	29150	29150	29150	29150	0
391	20241121	125100	36117550	29150	29150	29150	29150	0
392	20241121	125000	36117550	29150	29150	29150	29150	0
393	20241121	124900	36117550	29150	29150	29150	29150	0
394	20241121	124800	36117550	29150	29150	29150	29150	0
395	20241121	124700	36117550	29150	29150	29150	29150	0
396	20241121	124600	36117550	29150	29150	29150	29150	1
397	20241121	124500	36088400	29100	29100	29100	29100	0
398	20241121	124400	36088400	29100	29100	29100	29100	0
399	20241121	124300	36088400	29100	29100	29100	29100	0
400	20241121	124200	36088400	29100	29100	29100	29100	0
401	20241121	124100	36088400	29100	29100	29100	29100	0
402	20241121	124000	36088400	29100	29100	29100	29100	0
403	20241121	123900	36088400	29100	29100	29100	29100	0
404	20241121	123800	36088400	29100	29100	29100	29100	0
405	20241121	123700	36088400	29100	29100	29100	29100	0
406	20241121	123600	36088400	29100	29100	29100	29100	0
407	20241121	123500	36088400	29100	29100	29100	29100	0
408	20241121	123400	36088400	29100	29100	29100	29100	0
409	20241121	123300	36088400	29100	29100	29100	29100	0
410	20241121	123200	36088400	29100	29100	29100	29100	0
411	20241121	123100	36088400	29100	29100	29100	29100	8
412	20241121	123000	35855600	29150	29150	29150	29150	0
413	20241121	122900	35855600	29150	29150	29150	29150	1
414	20241121	122800	35826450	29150	29150	29150	29150	0
415	20241121	122700	35826450	29150	29150	29150	29150	0
416	20241121	122600	35826450	29150	29150	29150	29150	0
417	20241121	122500	35826450	29150	29150	29150	29150	0
418	20241121	122400	35826450	29150	29150	29150	29150	0
419	20241121	122300	35826450	29150	29150	29150	29150	0
420	20241121	122200	35826450	29150	29150	29150	29150	0
421	20241121	122100	35826450	29150	29150	29150	29150	0
422	20241121	122000	35826450	29150	29150	29150	29150	1
423	20241121	121900	35797300	29150	29150	29150	29150	0
424	20241121	121800	35797300	29150	29150	29150	29150	1
425	20241121	121700	35768150	29150	29150	29150	29150	0
426	20241121	121600	35768150	29150	29150	29150	29150	0
427	20241121	121500	35768150	29150	29150	29150	29150	0
428	20241121	121400	35768150	29150	29150	29150	29150	0
429	20241121	121300	35768150	29150	29150	29150	29150	1
430	20241121	121200	35739000	29150	29150	29150	29150	0
431	20241121	121100	35739000	29150	29150	29150	29150	0
432	20241121	121000	35739000	29150	29150	29150	29150	0
433	20241121	120900	35739000	29150	29150	29150	29150	0
434	20241121	120800	35739000	29150	29150	29150	29150	0
435	20241121	120700	35739000	29150	29150	29150	29150	0
436	20241121	120600	35739000	29150	29150	29150	29150	0
437	20241121	120500	35739000	29150	29150	29150	29150	0
438	20241121	120400	35739000	29150	29150	29150	29150	0
439	20241121	120300	35739000	29150	29150	29150	29150	0
440	20241121	120200	35739000	29150	29150	29150	29150	0
441	20241121	120100	35739000	29150	29150	29150	29150	0
442	20241121	120000	35739000	29150	29150	29150	29150	0
443	20241121	115900	35739000	29150	29150	29150	29150	0
444	20241121	115800	35739000	29150	29150	29150	29150	0
445	20241121	115700	35739000	29150	29150	29150	29150	22
446	20241121	115600	35097700	29150	29150	29150	29150	1
447	20241121	115500	35068550	29100	29100	29100	29100	1
448	20241121	115400	35039450	29150	29150	29150	29150	0
449	20241121	115300	35039450	29150	29150	29150	29150	0
450	20241121	115200	35039450	29150	29150	29150	29150	0
451	20241121	115100	35039450	29150	29150	29150	29150	21
452	20241121	115000	34427300	29100	29100	29100	29100	1
453	20241121	114900	34398200	29100	29100	29100	29100	0
454	20241121	114800	34398200	29100	29100	29100	29100	0
455	20241121	114700	34398200	29100	29100	29100	29100	0
456	20241121	114600	34398200	29100	29100	29100	29100	0
457	20241121	114500	34398200	29100	29100	29100	29100	0
458	20241121	114400	34398200	29100	29100	29100	29100	0
459	20241121	114300	34398200	29100	29100	29100	29100	0
460	20241121	114200	34398200	29100	29100	29100	29100	0
461	20241121	114100	34398200	29100	29100	29100	29100	10
462	20241121	114000	34107200	29150	29150	29150	29150	0
463	20241121	113900	34107200	29150	29150	29150	29150	1
464	20241121	113800	34078050	29100	29100	29100	29100	0
465	20241121	113700	34078050	29100	29100	29100	29100	0
466	20241121	113600	34078050	29100	29100	29100	29100	0
467	20241121	113500	34078050	29100	29100	29100	29100	0
468	20241121	113400	34078050	29100	29100	29100	29100	0
469	20241121	113300	34078050	29100	29100	29100	29100	0
470	20241121	113200	34078050	29100	29100	29100	29100	0
471	20241121	113100	34078050	29100	29100	29100	29100	0
472	20241121	113000	34078050	29100	29100	29100	29100	0
473	20241121	112900	34078050	29100	29100	29100	29100	0
474	20241121	112800	34078050	29100	29100	29100	29100	0
475	20241121	112700	34078050	29100	29100	29100	29100	0
476	20241121	112600	34078050	29100	29100	29100	29100	0
477	20241121	112500	34078050	29100	29100	29100	29100	0
478	20241121	112400	34078050	29100	29100	29100	29100	0
479	20241121	112300	34078050	29100	29150	29150	29100	32
480	20241121	112200	33145800	29150	29150	29150	29150	0
481	20241121	112100	33145800	29150	29150	29150	29150	0
482	20241121	112000	33145800	29150	29150	29150	29150	0
483	20241121	111900	33145800	29150	29150	29150	29150	0
484	20241121	111800	33145800	29150	29150	29150	29150	0
485	20241121	111700	33145800	29150	29150	29150	29150	0
486	20241121	111600	33145800	29150	29150	29150	29150	1
487	20241121	111500	33116650	29100	29100	29100	29100	1
488	20241121	111400	33087550	29100	29100	29100	29100	6
489	20241121	111300	32912950	29150	29150	29150	29150	0
490	20241121	111200	32912950	29150	29150	29150	29150	0
491	20241121	111100	32912950	29150	29150	29150	29150	0
492	20241121	111000	32912950	29150	29150	29150	29150	0
493	20241121	110900	32912950	29150	29150	29150	29150	0
494	20241121	110800	32912950	29150	29150	29150	29150	0
495	20241121	110700	32912950	29150	29150	29150	29150	0
496	20241121	110600	32912950	29150	29150	29150	29150	1
497	20241121	110500	32883800	29150	29150	29150	29150	0
498	20241121	110400	32883800	29150	29150	29150	29150	1
499	20241121	110300	32854650	29150	29150	29150	29150	0
500	20241121	110200	32854650	29150	29150	29150	29150	0
501	20241121	110100	32854650	29150	29150	29150	29150	0
502	20241121	110000	32854650	29150	29150	29150	29150	3
503	20241121	105900	32767200	29100	29100	29100	29100	0
504	20241121	105800	32767200	29100	29100	29100	29100	32
505	20241121	105700	31836000	29100	29100	29100	29100	0
506	20241121	105600	31836000	29100	29100	29100	29100	0
507	20241121	105500	31836000	29100	29100	29100	29100	1
508	20241121	105400	31806900	29150	29150	29150	29150	1
509	20241121	105300	31777750	29150	29150	29150	29150	0
510	20241121	105200	31777750	29150	29150	29150	29150	0
511	20241121	105100	31777750	29150	29150	29150	29150	1
512	20241121	105000	31748600	29150	29150	29150	29150	0
513	20241121	104900	31748600	29150	29150	29150	29150	1
514	20241121	104800	31719450	29100	29100	29100	29100	0
515	20241121	104700	31719450	29100	29100	29100	29100	0
516	20241121	104600	31719450	29100	29100	29100	29100	0
517	20241121	104500	31719450	29100	29100	29100	29100	0
518	20241121	104400	31719450	29100	29100	29100	29100	0
519	20241121	104300	31719450	29100	29100	29100	29100	0
520	20241121	104200	31719450	29100	29100	29100	29100	0
521	20241121	104100	31719450	29100	29100	29100	29100	0
522	20241121	104000	31719450	29100	29100	29100	29100	0
523	20241121	103900	31719450	29100	29100	29100	29100	0
524	20241121	103800	31719450	29100	29100	29100	29100	0
525	20241121	103700	31719450	29100	29150	29150	29100	506
526	20241121	103600	16970450	29200	29200	29200	29200	0
527	20241121	103500	16970450	29200	29200	29200	29200	0
528	20241121	103400	16970450	29200	29200	29200	29200	0
529	20241121	103300	16970450	29200	29200	29200	29200	1
530	20241121	103200	16941250	29200	29200	29200	29200	0
531	20241121	103100	16941250	29200	29200	29200	29200	0
532	20241121	103000	16941250	29200	29200	29200	29200	0
533	20241121	102900	16941250	29200	29200	29200	29200	0
534	20241121	102800	16941250	29200	29200	29200	29200	0
535	20241121	102700	16941250	29200	29200	29200	29200	0
536	20241121	102600	16941250	29200	29200	29200	29200	0
537	20241121	102500	16941250	29200	29200	29200	29200	0
538	20241121	102400	16941250	29200	29200	29200	29200	0
539	20241121	102300	16941250	29200	29200	29200	29200	0
540	20241121	102200	16941250	29200	29200	29200	29200	0
541	20241121	102100	16941250	29200	29200	29200	29200	0
542	20241121	102000	16941250	29200	29200	29200	29200	0
543	20241121	101900	16941250	29200	29200	29200	29200	0
544	20241121	101800	16941250	29200	29200	29200	29200	0
545	20241121	101700	16941250	29200	29200	29200	29200	0
546	20241121	101600	16941250	29200	29200	29200	29200	2
547	20241121	101500	16882850	29200	29200	29200	29200	1
548	20241121	101400	16853650	29200	29200	29200	29200	0
549	20241121	101300	16853650	29200	29200	29200	29200	0
550	20241121	101200	16853650	29200	29200	29200	29200	0
551	20241121	101100	16853650	29200	29200	29200	29200	1
552	20241121	101000	16824450	29150	29150	29150	29150	1
553	20241121	100900	16795300	29150	29150	29150	29150	0
554	20241121	100800	16795300	29150	29150	29150	29150	0
555	20241121	100700	16795300	29150	29150	29150	29150	0
556	20241121	100600	16795300	29150	29150	29150	29150	1
557	20241121	100500	16766150	29150	29150	29150	29150	0
558	20241121	100400	16766150	29150	29150	29150	29150	0
559	20241121	100300	16766150	29150	29150	29150	29150	0
560	20241121	100200	16766150	29150	29150	29150	29150	0
561	20241121	100100	16766150	29150	29150	29150	29150	0
562	20241121	100000	16766150	29150	29150	29150	29150	1
563	20241121	095900	16737000	29200	29200	29200	29200	2
564	20241121	095800	16678600	29200	29200	29200	29200	0
565	20241121	095700	16678600	29200	29200	29200	29200	19
566	20241121	095600	16123800	29200	29200	29200	29200	0
567	20241121	095500	16123800	29200	29200	29200	29200	0
568	20241121	095400	16123800	29200	29200	29200	29200	10
569	20241121	095300	15831800	29250	29250	29250	29250	0
570	20241121	095200	15831800	29250	29250	29250	29250	5
571	20241121	095100	15685550	29250	29250	29250	29250	0
572	20241121	095000	15685550	29250	29250	29250	29250	0
573	20241121	094900	15685550	29250	29250	29250	29250	7
574	20241121	094800	15480800	29200	29200	29200	29200	4
575	20241121	094700	15364000	29200	29200	29200	29200	0
576	20241121	094600	15364000	29200	29200	29200	29200	0
577	20241121	094500	15364000	29200	29200	29200	29200	22
578	20241121	094400	14721600	29200	29200	29200	29200	50
579	20241121	094300	13261600	29050	29050	29050	29050	0
580	20241121	094200	13261600	29050	29050	29050	29050	0
581	20241121	094100	13261600	29050	29050	29050	29050	0
582	20241121	094000	13261600	29050	29050	29050	29050	38
583	20241121	093900	12157700	29200	29200	29200	29200	0
584	20241121	093800	12157700	29200	29200	29200	29200	0
585	20241121	093700	12157700	29200	29200	29200	29200	20
586	20241121	093600	11573700	29200	29200	29200	29200	0
587	20241121	093500	11573700	29200	29200	29200	29200	1
588	20241121	093400	11544500	29200	29200	29200	29200	0
589	20241121	093300	11544500	29200	29200	29200	29200	0
590	20241121	093200	11544500	29200	29200	29200	29200	0
591	20241121	093100	11544500	29200	29200	29200	29200	3
592	20241121	093000	11456900	29200	29200	29200	29200	0
593	20241121	092900	11456900	29200	29200	29200	29200	37
594	20241121	092800	10376500	29250	29250	29250	29250	1
595	20241121	092700	10347250	29200	29050	29200	29050	304
596	20241121	092600	1481600	29050	29050	29050	29050	0
597	20241121	092500	1481600	29050	29050	29050	29050	0
598	20241121	092400	1481600	29050	29050	29050	29050	0
599	20241121	092300	1481600	29050	29050	29050	29050	2
600	20241121	092200	1423500	29050	29050	29050	29050	0
601	20241121	092100	1423500	29050	29050	29050	29050	2
602	20241121	092000	1365400	29050	29050	29050	29050	0
603	20241121	091900	1365400	29050	29050	29050	29050	0
604	20241121	091800	1365400	29050	29050	29050	29050	0
605	20241121	091700	1365400	29050	29050	29050	29050	0
606	20241121	091600	1365400	29050	29050	29050	29050	10
607	20241121	091500	1074900	29050	29050	29050	29050	0
608	20241121	091400	1074900	29050	29050	29050	29050	0
609	20241121	091300	1074900	29050	29050	29050	29050	1
610	20241121	091200	1045850	29050	29050	29050	29050	5
611	20241121	091100	900600	29050	29050	29050	29050	0
612	20241121	091000	900600	29050	29050	29050	29050	1
613	20241121	090900	871550	29050	29050	29050	29050	0
614	20241121	090800	871550	29050	29050	29050	29050	6
615	20241121	090700	697250	29050	29050	29050	29050	0
616	20241121	090600	697250	29050	29050	29050	29050	6
617	20241121	090500	522950	29050	29050	29050	29050	13
618	20241121	090400	145300	29050	29050	29050	29050	2
619	20241121	090300	87200	29100	29100	29100	29100	0
620	20241121	090200	87200	29100	29100	29100	29100	0
621	20241121	090100	87200	29100	29100	29100	29100	0
622	20241121	090000	87200	29100	29050	29100	29050	3