KissMeData/063160/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	193800	223505350	22600	22600	22600	22600	582
3	20241119	193700	223505350	22600	22600	22600	22600	0
4	20241119	193600	223505350	22600	22600	22600	22600	0
5	20241119	193500	223505350	22600	22600	22600	22600	0
6	20241119	193400	223505350	22600	22600	22600	22600	0
7	20241119	193300	223505350	22600	22600	22600	22600	0
8	20241119	193200	223505350	22600	22600	22600	22600	0
9	20241119	193100	223505350	22600	22600	22600	22600	0
10	20241119	193000	223505350	22600	22600	22600	22600	0
11	20241119	192900	223505350	22600	22600	22600	22600	0
12	20241119	192800	223505350	22600	22600	22600	22600	0
13	20241119	192700	223505350	22600	22600	22600	22600	0
14	20241119	192600	223505350	22600	22600	22600	22600	0
15	20241119	192500	223505350	22600	22600	22600	22600	0
16	20241119	192400	223505350	22600	22600	22600	22600	0
17	20241119	192300	223505350	22600	22600	22600	22600	0
18	20241119	192200	223505350	22600	22600	22600	22600	0
19	20241119	192100	223505350	22600	22600	22600	22600	0
20	20241119	192000	223505350	22600	22600	22600	22600	0
21	20241119	191900	223505350	22600	22600	22600	22600	0
22	20241119	191800	223505350	22600	22600	22600	22600	0
23	20241119	191700	223505350	22600	22600	22600	22600	0
24	20241119	191600	223505350	22600	22600	22600	22600	0
25	20241119	191500	223505350	22600	22600	22600	22600	0
26	20241119	191400	223505350	22600	22600	22600	22600	0
27	20241119	191300	223505350	22600	22600	22600	22600	0
28	20241119	191200	223505350	22600	22600	22600	22600	0
29	20241119	191100	223505350	22600	22600	22600	22600	0
30	20241119	191000	223505350	22600	22600	22600	22600	0
31	20241119	190900	223505350	22600	22600	22600	22600	0
32	20241119	190800	223505350	22600	22600	22600	22600	582
33	20241119	190700	223505350	22600	22600	22600	22600	0
34	20241119	190600	223505350	22600	22600	22600	22600	0
35	20241119	190500	223505350	22600	22600	22600	22600	0
36	20241119	190400	223505350	22600	22600	22600	22600	0
37	20241119	190300	223505350	22600	22600	22600	22600	0
38	20241119	190200	223505350	22600	22600	22600	22600	0
39	20241119	190100	223505350	22600	22600	22600	22600	0
40	20241119	190000	223505350	22600	22600	22600	22600	0
41	20241119	185900	223505350	22600	22600	22600	22600	0
42	20241119	185800	223505350	22600	22600	22600	22600	0
43	20241119	185700	223505350	22600	22600	22600	22600	0
44	20241119	185600	223505350	22600	22600	22600	22600	0
45	20241119	185500	223505350	22600	22600	22600	22600	0
46	20241119	185400	223505350	22600	22600	22600	22600	0
47	20241119	185300	223505350	22600	22600	22600	22600	0
48	20241119	185200	223505350	22600	22600	22600	22600	0
49	20241119	185100	223505350	22600	22600	22600	22600	0
50	20241119	185000	223505350	22600	22600	22600	22600	0
51	20241119	184900	223505350	22600	22600	22600	22600	0
52	20241119	184800	223505350	22600	22600	22600	22600	0
53	20241119	184700	223505350	22600	22600	22600	22600	0
54	20241119	184600	223505350	22600	22600	22600	22600	0
55	20241119	184500	223505350	22600	22600	22600	22600	0
56	20241119	184400	223505350	22600	22600	22600	22600	0
57	20241119	184300	223505350	22600	22600	22600	22600	0
58	20241119	184200	223505350	22600	22600	22600	22600	0
59	20241119	184100	223505350	22600	22600	22600	22600	0
60	20241119	184000	223505350	22600	22600	22600	22600	0
61	20241119	183900	223505350	22600	22600	22600	22600	0
62	20241119	183800	223505350	22600	22600	22600	22600	582
63	20241119	183700	223505350	22600	22600	22600	22600	0
64	20241119	183600	223505350	22600	22600	22600	22600	0
65	20241119	183500	223505350	22600	22600	22600	22600	0
66	20241119	183400	223505350	22600	22600	22600	22600	0
67	20241119	183300	223505350	22600	22600	22600	22600	0
68	20241119	183200	223505350	22600	22600	22600	22600	0
69	20241119	183100	223505350	22600	22600	22600	22600	0
70	20241119	183000	223505350	22600	22600	22600	22600	0
71	20241119	182900	223505350	22600	22600	22600	22600	0
72	20241119	182800	223505350	22600	22600	22600	22600	0
73	20241119	182700	223505350	22600	22600	22600	22600	0
74	20241119	182600	223505350	22600	22600	22600	22600	0
75	20241119	182500	223505350	22600	22600	22600	22600	0
76	20241119	182400	223505350	22600	22600	22600	22600	0
77	20241119	182300	223505350	22600	22600	22600	22600	0
78	20241119	182200	223505350	22600	22600	22600	22600	0
79	20241119	182100	223505350	22600	22600	22600	22600	0
80	20241119	182000	223505350	22600	22600	22600	22600	0
81	20241119	181900	223505350	22600	22600	22600	22600	0
82	20241119	181800	223505350	22600	22600	22600	22600	0
83	20241119	181700	223505350	22600	22600	22600	22600	0
84	20241119	181600	223505350	22600	22600	22600	22600	0
85	20241119	181500	223505350	22600	22600	22600	22600	0
86	20241119	181400	223505350	22600	22600	22600	22600	0
87	20241119	181300	223505350	22600	22600	22600	22600	0
88	20241119	181200	223505350	22600	22600	22600	22600	0
89	20241119	181100	223505350	22600	22600	22600	22600	0
90	20241119	181000	223505350	22600	22600	22600	22600	0
91	20241119	180900	223505350	22600	22600	22600	22600	0
92	20241119	180800	223505350	22600	22600	22600	22600	582
93	20241119	180700	223505350	22600	22600	22600	22600	0
94	20241119	180600	223505350	22600	22600	22600	22600	0
95	20241119	180500	223505350	22600	22600	22600	22600	0
96	20241119	180400	223505350	22600	22600	22600	22600	0
97	20241119	180300	223505350	22600	22600	22600	22600	0
98	20241119	180200	223505350	22600	22600	22600	22600	0
99	20241119	180100	223505350	22600	22600	22600	22600	0
100	20241119	180000	223505350	22600	22600	22600	22600	0
101	20241119	175900	223505350	22600	22600	22600	22600	0
102	20241119	175800	223505350	22600	22600	22600	22600	0
103	20241119	175700	223505350	22600	22600	22600	22600	0
104	20241119	175600	223505350	22600	22600	22600	22600	0
105	20241119	175500	223505350	22600	22600	22600	22600	0
106	20241119	175400	223505350	22600	22600	22600	22600	0
107	20241119	175300	223505350	22600	22600	22600	22600	0
108	20241119	175200	223505350	22600	22600	22600	22600	0
109	20241119	175100	223505350	22600	22600	22600	22600	0
110	20241119	175000	223505350	22600	22600	22600	22600	0
111	20241119	174900	223505350	22600	22600	22600	22600	0
112	20241119	174800	223505350	22600	22600	22600	22600	0
113	20241119	174700	223505350	22600	22600	22600	22600	0
114	20241119	174600	223505350	22600	22600	22600	22600	0
115	20241119	174500	223505350	22600	22600	22600	22600	0
116	20241119	174400	223505350	22600	22600	22600	22600	0
117	20241119	174300	223505350	22600	22600	22600	22600	0
118	20241119	174200	223505350	22600	22600	22600	22600	0
119	20241119	174100	223505350	22600	22600	22600	22600	0
120	20241119	174000	223505350	22600	22600	22600	22600	0
121	20241119	173900	223505350	22600	22600	22600	22600	0
122	20241119	173800	223505350	22600	22600	22600	22600	582
123	20241119	173700	223505350	22600	22600	22600	22600	0
124	20241119	173600	223505350	22600	22600	22600	22600	0
125	20241119	173500	223505350	22600	22600	22600	22600	0
126	20241119	173400	223505350	22600	22600	22600	22600	0
127	20241119	173300	223505350	22600	22600	22600	22600	0
128	20241119	173200	223505350	22600	22600	22600	22600	0
129	20241119	173100	223505350	22600	22600	22600	22600	0
130	20241119	173000	223505350	22600	22600	22600	22600	0
131	20241119	172900	223505350	22600	22600	22600	22600	0
132	20241119	172800	223505350	22600	22600	22600	22600	0
133	20241119	172700	223505350	22600	22600	22600	22600	0
134	20241119	172600	223505350	22600	22600	22600	22600	0
135	20241119	172500	223505350	22600	22600	22600	22600	0
136	20241119	172400	223505350	22600	22600	22600	22600	0
137	20241119	172300	223505350	22600	22600	22600	22600	0
138	20241119	172200	223505350	22600	22600	22600	22600	0
139	20241119	172100	223505350	22600	22600	22600	22600	0
140	20241119	172000	223505350	22600	22600	22600	22600	0
141	20241119	171900	223505350	22600	22600	22600	22600	0
142	20241119	171800	223505350	22600	22600	22600	22600	0
143	20241119	171700	223505350	22600	22600	22600	22600	0
144	20241119	171600	223505350	22600	22600	22600	22600	0
145	20241119	171500	223505350	22600	22600	22600	22600	0
146	20241119	171400	223505350	22600	22600	22600	22600	0
147	20241119	171300	223505350	22600	22600	22600	22600	0
148	20241119	171200	223505350	22600	22600	22600	22600	0
149	20241119	171100	223505350	22600	22600	22600	22600	0
150	20241119	171000	223505350	22600	22600	22600	22600	0
151	20241119	170900	223505350	22600	22600	22600	22600	0
152	20241119	170800	223505350	22600	22600	22600	22600	582
153	20241119	170700	223505350	22600	22600	22600	22600	0
154	20241119	170600	223505350	22600	22600	22600	22600	0
155	20241119	170500	223505350	22600	22600	22600	22600	0
156	20241119	170400	223505350	22600	22600	22600	22600	0
157	20241119	170300	223505350	22600	22600	22600	22600	0
158	20241119	170200	223505350	22600	22600	22600	22600	0
159	20241119	170100	223505350	22600	22600	22600	22600	0
160	20241119	170000	223505350	22600	22600	22600	22600	0
161	20241119	165900	223505350	22600	22600	22600	22600	0
162	20241119	165800	223505350	22600	22600	22600	22600	0
163	20241119	165700	223505350	22600	22600	22600	22600	0
164	20241119	165600	223505350	22600	22600	22600	22600	0
165	20241119	165500	223505350	22600	22600	22600	22600	0
166	20241119	165400	223505350	22600	22600	22600	22600	0
167	20241119	165300	223505350	22600	22600	22600	22600	0
168	20241119	165200	223505350	22600	22600	22600	22600	0
169	20241119	165100	223505350	22600	22600	22600	22600	0
170	20241119	165000	223505350	22600	22600	22600	22600	0
171	20241119	164900	223505350	22600	22600	22600	22600	0
172	20241119	164800	223505350	22600	22600	22600	22600	0
173	20241119	164700	223505350	22600	22600	22600	22600	0
174	20241119	164600	223505350	22600	22600	22600	22600	0
175	20241119	164500	223505350	22600	22600	22600	22600	0
176	20241119	164400	223505350	22600	22600	22600	22600	0
177	20241119	164300	223505350	22600	22600	22600	22600	0
178	20241119	164200	223505350	22600	22600	22600	22600	0
179	20241119	164100	223505350	22600	22600	22600	22600	0
180	20241119	164000	223505350	22600	22600	22600	22600	0
181	20241119	163900	223505350	22600	22600	22600	22600	0
182	20241119	163800	223505350	22600	22600	22600	22600	582
183	20241119	163700	223505350	22600	22600	22600	22600	0
184	20241119	163600	223505350	22600	22600	22600	22600	0
185	20241119	163500	223505350	22600	22600	22600	22600	0
186	20241119	163400	223505350	22600	22600	22600	22600	0
187	20241119	163300	223505350	22600	22600	22600	22600	0
188	20241119	163200	223505350	22600	22600	22600	22600	0
189	20241119	163100	223505350	22600	22600	22600	22600	0
190	20241119	163000	223505350	22600	22600	22600	22600	0
191	20241119	162900	223505350	22600	22600	22600	22600	0
192	20241119	162800	223505350	22600	22600	22600	22600	0
193	20241119	162700	223505350	22600	22600	22600	22600	0
194	20241119	162600	223505350	22600	22600	22600	22600	0
195	20241119	162500	223505350	22600	22600	22600	22600	0
196	20241119	162400	223505350	22600	22600	22600	22600	0
197	20241119	162300	223505350	22600	22600	22600	22600	0
198	20241119	162200	223505350	22600	22600	22600	22600	0
199	20241119	162100	223505350	22600	22600	22600	22600	0
200	20241119	162000	223505350	22600	22600	22600	22600	0
201	20241119	161900	223505350	22600	22600	22600	22600	0
202	20241119	161800	223505350	22600	22600	22600	22600	0
203	20241119	161700	223505350	22600	22600	22600	22600	0
204	20241119	161600	223505350	22600	22600	22600	22600	0
205	20241119	161500	223505350	22600	22600	22600	22600	0
206	20241119	161400	223505350	22600	22600	22600	22600	0
207	20241119	161300	223505350	22600	22600	22600	22600	0
208	20241119	161200	223505350	22600	22600	22600	22600	0
209	20241119	161100	223505350	22600	22600	22600	22600	0
210	20241119	161000	223505350	22600	22600	22600	22600	0
211	20241119	160900	223505350	22600	22600	22600	22600	0
212	20241119	160800	223505350	22600	22600	22600	22600	582
213	20241119	160700	223505350	22600	22600	22600	22600	0
214	20241119	160600	223505350	22600	22600	22600	22600	0
215	20241119	160500	223505350	22600	22600	22600	22600	0
216	20241119	160400	223505350	22600	22600	22600	22600	0
217	20241119	160300	223505350	22600	22600	22600	22600	0
218	20241119	160200	223505350	22600	22600	22600	22600	0
219	20241119	160100	223505350	22600	22600	22600	22600	0
220	20241119	160000	223505350	22600	22600	22600	22600	0
221	20241119	155900	223505350	22600	22600	22600	22600	0
222	20241119	155800	223505350	22600	22600	22600	22600	0
223	20241119	155700	223505350	22600	22600	22600	22600	0
224	20241119	155600	223505350	22600	22600	22600	22600	0
225	20241119	155500	223505350	22600	22600	22600	22600	0
226	20241119	155400	223505350	22600	22600	22600	22600	0
227	20241119	155300	223505350	22600	22600	22600	22600	0
228	20241119	155200	223505350	22600	22600	22600	22600	0
229	20241119	155100	223505350	22600	22600	22600	22600	0
230	20241119	155000	223505350	22600	22600	22600	22600	0
231	20241119	154900	223505350	22600	22600	22600	22600	0
232	20241119	154800	223505350	22600	22600	22600	22600	0
233	20241119	154700	223505350	22600	22600	22600	22600	0
234	20241119	154600	223505350	22600	22600	22600	22600	0
235	20241119	154500	223505350	22600	22600	22600	22600	0
236	20241119	154400	223505350	22600	22600	22600	22600	0
237	20241119	154300	223505350	22600	22600	22600	22600	0
238	20241119	154200	223505350	22600	22600	22600	22600	0
239	20241119	154100	223505350	22600	22600	22600	22600	0
240	20241119	154000	223505350	22600	22600	22600	22600	0
241	20241119	153900	223505350	22600	22600	22600	22600	0
242	20241119	153800	223505350	22600	22600	22600	22600	582
243	20241119	153700	223505350	22600	22600	22600	22600	0
244	20241119	153600	223505350	22600	22600	22600	22600	0
245	20241119	153500	223505350	22600	22600	22600	22600	0
246	20241119	153400	223505350	22600	22600	22600	22600	0
247	20241119	153300	223505350	22600	22600	22600	22600	0
248	20241119	153200	223505350	22600	22600	22600	22600	0
249	20241119	153100	223505350	22600	22600	22600	22600	0
250	20241119	153000	223505350	22600	22600	22600	22600	582
251	20241119	152900	210352150	22500	22500	22500	22500	0
252	20241119	152800	210352150	22500	22500	22500	22500	0
253	20241119	152700	210352150	22500	22500	22500	22500	0
254	20241119	152600	210352150	22500	22500	22500	22500	0
255	20241119	152500	210352150	22500	22500	22500	22500	0
256	20241119	152400	210352150	22500	22500	22500	22500	0
257	20241119	152300	210352150	22500	22500	22500	22500	0
258	20241119	152200	210352150	22500	22500	22500	22500	0
259	20241119	152100	210352150	22500	22500	22500	22500	0
260	20241119	152000	210352150	22500	22500	22500	22500	0
261	20241119	151900	210352150	22500	22500	22600	22500	15
262	20241119	151800	210014550	22500	22500	22500	22500	6
263	20241119	151700	209879550	22500	22500	22500	22500	1
264	20241119	151600	209857050	22600	22600	22600	22600	1
265	20241119	151500	209834450	22600	22600	22600	22600	0
266	20241119	151400	209834450	22600	22600	22600	22600	0
267	20241119	151300	209834450	22600	22600	22600	22600	1
268	20241119	151200	209811850	22600	22550	22600	22550	93
269	20241119	151100	207710800	22500	22500	22500	22450	220
270	20241119	151000	202761350	22500	22500	22500	22500	0
271	20241119	150900	202761350	22500	22500	22500	22500	1
272	20241119	150800	202738850	22500	22500	22500	22500	37
273	20241119	150700	201906350	22400	22450	22450	22400	92
274	20241119	150600	199845350	22450	22450	22450	22450	1
275	20241119	150500	199822900	22400	22400	22400	22400	0
276	20241119	150400	199822900	22400	22400	22400	22400	0
277	20241119	150300	199822900	22400	22400	22400	22400	0
278	20241119	150200	199822900	22400	22400	22400	22400	0
279	20241119	150100	199822900	22400	22400	22400	22400	0
280	20241119	150000	199822900	22400	22400	22400	22400	12
281	20241119	145900	199554100	22400	22400	22400	22400	0
282	20241119	145800	199554100	22400	22400	22400	22400	0
283	20241119	145700	199554100	22400	22400	22400	22400	0
284	20241119	145600	199554100	22400	22400	22400	22400	1
285	20241119	145500	199531700	22450	22450	22450	22450	0
286	20241119	145400	199531700	22450	22450	22450	22450	0
287	20241119	145300	199531700	22450	22450	22450	22450	0
288	20241119	145200	199531700	22450	22450	22450	22450	0
289	20241119	145100	199531700	22450	22450	22450	22450	7
290	20241119	145000	199374550	22450	22450	22450	22450	0
291	20241119	144900	199374550	22450	22450	22450	22450	0
292	20241119	144800	199374550	22450	22450	22450	22450	0
293	20241119	144700	199374550	22450	22450	22450	22450	0
294	20241119	144600	199374550	22450	22400	22450	22400	241
295	20241119	144500	193964650	22400	22400	22400	22400	0
296	20241119	144400	193964650	22400	22400	22400	22400	0
297	20241119	144300	193964650	22400	22400	22400	22400	0
298	20241119	144200	193964650	22400	22400	22400	22400	0
299	20241119	144100	193964650	22400	22400	22400	22400	0
300	20241119	144000	193964650	22400	22400	22400	22400	0
301	20241119	143900	193964650	22400	22400	22400	22400	0
302	20241119	143800	193964650	22400	22400	22400	22400	0
303	20241119	143700	193964650	22400	22400	22400	22400	0
304	20241119	143600	193964650	22400	22400	22400	22400	1
305	20241119	143500	193942250	22450	22450	22450	22450	1
306	20241119	143400	193919800	22450	22450	22450	22450	0
307	20241119	143300	193919800	22450	22450	22450	22450	0
308	20241119	143200	193919800	22450	22450	22450	22450	0
309	20241119	143100	193919800	22450	22450	22450	22450	0
310	20241119	143000	193919800	22450	22450	22450	22450	0
311	20241119	142900	193919800	22450	22450	22450	22450	0
312	20241119	142800	193919800	22450	22450	22450	22450	1
313	20241119	142700	193897350	22350	22350	22350	22350	0
314	20241119	142600	193897350	22350	22350	22350	22350	0
315	20241119	142500	193897350	22350	22350	22350	22350	2
316	20241119	142400	193852650	22450	22450	22450	22450	0
317	20241119	142300	193852650	22450	22450	22450	22450	60
318	20241119	142200	192505650	22450	22450	22450	22450	84
319	20241119	142100	190619850	22450	22450	22450	22450	0
320	20241119	142000	190619850	22450	22450	22450	22450	0
321	20241119	141900	190619850	22450	22450	22450	22450	1
322	20241119	141800	190597400	22350	22400	22400	22350	144
323	20241119	141700	187377600	22400	22400	22400	22400	0
324	20241119	141600	187377600	22400	22400	22400	22400	0
325	20241119	141500	187377600	22400	22400	22400	22400	1
326	20241119	141400	187355200	22400	22400	22400	22400	1
327	20241119	141300	187332800	22400	22400	22400	22400	0
328	20241119	141200	187332800	22400	22400	22400	22400	0
329	20241119	141100	187332800	22400	22400	22400	22400	42
330	20241119	141000	186392000	22400	22400	22400	22400	0
331	20241119	140900	186392000	22400	22400	22400	22400	0
332	20241119	140800	186392000	22400	22400	22400	22400	0
333	20241119	140700	186392000	22400	22400	22400	22400	10
334	20241119	140600	186168000	22400	22400	22400	22400	0
335	20241119	140500	186168000	22400	22400	22400	22400	0
336	20241119	140400	186168000	22400	22400	22400	22400	0
337	20241119	140300	186168000	22400	22400	22400	22400	0
338	20241119	140200	186168000	22400	22400	22400	22400	0
339	20241119	140100	186168000	22400	22400	22400	22400	0
340	20241119	140000	186168000	22400	22400	22400	22400	8
341	20241119	135900	185988800	22400	22400	22400	22400	1
342	20241119	135800	185966400	22500	22500	22500	22500	0
343	20241119	135700	185966400	22500	22500	22500	22500	0
344	20241119	135600	185966400	22500	22500	22500	22500	2
345	20241119	135500	185921400	22500	22400	22500	22400	11
346	20241119	135400	185674900	22500	22500	22500	22500	0
347	20241119	135300	185674900	22500	22500	22500	22500	0
348	20241119	135200	185674900	22500	22500	22500	22500	10
349	20241119	135100	185449900	22400	22400	22400	22400	50
350	20241119	135000	184329900	22500	22500	22500	22500	1
351	20241119	134900	184307400	22450	22450	22450	22450	0
352	20241119	134800	184307400	22450	22450	22450	22450	0
353	20241119	134700	184307400	22450	22450	22450	22450	0
354	20241119	134600	184307400	22450	22450	22450	22450	0
355	20241119	134500	184307400	22450	22450	22450	22450	20
356	20241119	134400	183858400	22450	22450	22450	22450	0
357	20241119	134300	183858400	22450	22450	22450	22450	0
358	20241119	134200	183858400	22450	22450	22450	22450	0
359	20241119	134100	183858400	22450	22450	22450	22450	0
360	20241119	134000	183858400	22450	22450	22450	22450	37
361	20241119	133900	183027750	22500	22500	22500	22500	0
362	20241119	133800	183027750	22500	22500	22500	22500	0
363	20241119	133700	183027750	22500	22500	22500	22500	0
364	20241119	133600	183027750	22500	22500	22500	22500	0
365	20241119	133500	183027750	22500	22450	22500	22450	6
366	20241119	133400	182893000	22450	22450	22450	22450	0
367	20241119	133300	182893000	22450	22450	22450	22450	1
368	20241119	133200	182870550	22450	22450	22450	22450	57
369	20241119	133100	181590900	22400	22450	22450	22400	57
370	20241119	133000	180311750	22400	22400	22400	22400	0
371	20241119	132900	180311750	22400	22400	22400	22400	0
372	20241119	132800	180311750	22400	22400	22400	22400	39
373	20241119	132700	179438150	22400	22400	22400	22400	90
374	20241119	132600	177422150	22400	22400	22400	22400	0
375	20241119	132500	177422150	22400	22400	22400	22400	0
376	20241119	132400	177422150	22400	22400	22400	22400	36
377	20241119	132300	176615750	22450	22450	22450	22450	0
378	20241119	132200	176615750	22450	22450	22450	22450	0
379	20241119	132100	176615750	22450	22450	22450	22450	0
380	20241119	132000	176615750	22450	22450	22450	22450	0
381	20241119	131900	176615750	22450	22450	22450	22450	0
382	20241119	131800	176615750	22450	22450	22450	22450	5
383	20241119	131700	176503500	22450	22450	22450	22450	50
384	20241119	131600	175381000	22500	22500	22500	22500	0
385	20241119	131500	175381000	22500	22500	22500	22500	0
386	20241119	131400	175381000	22500	22500	22500	22500	0
387	20241119	131300	175381000	22500	22500	22500	22500	0
388	20241119	131200	175381000	22500	22500	22500	22500	0
389	20241119	131100	175381000	22500	22500	22500	22500	63
390	20241119	131000	173963500	22400	22400	22400	22400	0
391	20241119	130900	173963500	22400	22400	22400	22400	1
392	20241119	130800	173941100	22500	22500	22500	22500	0
393	20241119	130700	173941100	22500	22500	22500	22500	2
394	20241119	130600	173896100	22400	22400	22400	22400	80
395	20241119	130500	172104100	22450	22450	22450	22450	1
396	20241119	130400	172081650	22500	22500	22500	22500	0
397	20241119	130300	172081650	22500	22500	22500	22500	0
398	20241119	130200	172081650	22500	22500	22500	22500	0
399	20241119	130100	172081650	22500	22500	22500	22500	0
400	20241119	130000	172081650	22500	22500	22500	22500	0
401	20241119	125900	172081650	22500	22500	22500	22500	0
402	20241119	125800	172081650	22500	22500	22500	22500	0
403	20241119	125700	172081650	22500	22500	22500	22500	0
404	20241119	125600	172081650	22500	22500	22500	22500	0
405	20241119	125500	172081650	22500	22500	22500	22500	3
406	20241119	125400	172014150	22500	22500	22500	22500	1
407	20241119	125300	171991650	22500	22500	22500	22500	0
408	20241119	125200	171991650	22500	22500	22500	22500	0
409	20241119	125100	171991650	22500	22500	22500	22500	0
410	20241119	125000	171991650	22500	22500	22500	22500	2
411	20241119	124900	171946650	22500	22500	22500	22500	0
412	20241119	124800	171946650	22500	22500	22500	22500	0
413	20241119	124700	171946650	22500	22500	22500	22500	0
414	20241119	124600	171946650	22500	22500	22500	22500	55
415	20241119	124500	170709150	22400	22400	22400	22400	0
416	20241119	124400	170709150	22400	22400	22400	22400	0
417	20241119	124300	170709150	22400	22400	22400	22400	0
418	20241119	124200	170709150	22400	22400	22400	22400	45
419	20241119	124100	169701150	22500	22500	22500	22500	0
420	20241119	124000	169701150	22500	22500	22500	22500	0
421	20241119	123900	169701150	22500	22500	22500	22500	0
422	20241119	123800	169701150	22500	22500	22500	22500	0
423	20241119	123700	169701150	22500	22500	22500	22500	0
424	20241119	123600	169701150	22500	22500	22500	22500	0
425	20241119	123500	169701150	22500	22450	22500	22450	22
426	20241119	123400	169207200	22450	22450	22450	22450	0
427	20241119	123300	169207200	22450	22450	22450	22450	0
428	20241119	123200	169207200	22450	22450	22450	22450	0
429	20241119	123100	169207200	22450	22450	22450	22450	0
430	20241119	123000	169207200	22450	22450	22450	22450	0
431	20241119	122900	169207200	22450	22450	22450	22450	0
432	20241119	122800	169207200	22450	22450	22450	22450	0
433	20241119	122700	169207200	22450	22450	22450	22450	0
434	20241119	122600	169207200	22450	22450	22450	22450	0
435	20241119	122500	169207200	22450	22500	22500	22450	8
436	20241119	122400	169027450	22450	22450	22450	22450	11
437	20241119	122300	168780500	22450	22450	22450	22450	11
438	20241119	122200	168533550	22350	22350	22350	22350	0
439	20241119	122100	168533550	22350	22350	22350	22350	0
440	20241119	122000	168533550	22350	22350	22350	22350	0
441	20241119	121900	168533550	22350	22350	22350	22350	0
442	20241119	121800	168533550	22350	22350	22350	22350	0
443	20241119	121700	168533550	22350	22350	22350	22350	0
444	20241119	121600	168533550	22350	22350	22350	22350	1
445	20241119	121500	168511200	22350	22350	22350	22350	0
446	20241119	121400	168511200	22350	22350	22350	22350	0
447	20241119	121300	168511200	22350	22350	22350	22350	0
448	20241119	121200	168511200	22350	22350	22350	22350	0
449	20241119	121100	168511200	22350	22350	22350	22350	0
450	20241119	121000	168511200	22350	22350	22350	22350	0
451	20241119	120900	168511200	22350	22350	22350	22350	0
452	20241119	120800	168511200	22350	22350	22350	22350	5
453	20241119	120700	168399450	22400	22400	22400	22400	40
454	20241119	120600	167503450	22400	22400	22400	22400	0
455	20241119	120500	167503450	22400	22400	22400	22400	2
456	20241119	120400	167458650	22350	22350	22350	22350	0
457	20241119	120300	167458650	22350	22350	22350	22350	495
458	20241119	120200	156395400	22350	22350	22350	22350	0
459	20241119	120100	156395400	22350	22350	22350	22350	0
460	20241119	120000	156395400	22350	22350	22350	22350	0
461	20241119	115900	156395400	22350	22350	22350	22350	3
462	20241119	115800	156328350	22350	22350	22350	22350	5
463	20241119	115700	156216600	22350	22350	22350	22350	5
464	20241119	115600	156104850	22300	22300	22300	22300	7
465	20241119	115500	155948750	22250	22250	22250	22250	5
466	20241119	115400	155837500	22250	22250	22250	22250	9
467	20241119	115300	155637250	22300	22300	22300	22300	0
468	20241119	115200	155637250	22300	22300	22300	22300	0
469	20241119	115100	155637250	22300	22300	22300	22300	0
470	20241119	115000	155637250	22300	22300	22300	22300	0
471	20241119	114900	155637250	22300	22300	22300	22300	0
472	20241119	114800	155637250	22300	22300	22300	22300	0
473	20241119	114700	155637250	22300	22300	22300	22300	0
474	20241119	114600	155637250	22300	22300	22300	22300	0
475	20241119	114500	155637250	22300	22300	22300	22300	0
476	20241119	114400	155637250	22300	22300	22300	22300	0
477	20241119	114300	155637250	22300	22300	22300	22300	0
478	20241119	114200	155637250	22300	22300	22300	22300	0
479	20241119	114100	155637250	22300	22300	22300	22300	0
480	20241119	114000	155637250	22300	22300	22300	22300	0
481	20241119	113900	155637250	22300	22300	22300	22300	0
482	20241119	113800	155637250	22300	22300	22300	22300	0
483	20241119	113700	155637250	22300	22300	22300	22300	5
484	20241119	113600	155525750	22300	22300	22300	22300	0
485	20241119	113500	155525750	22300	22300	22300	22300	0
486	20241119	113400	155525750	22300	22300	22300	22300	0
487	20241119	113300	155525750	22300	22300	22300	22300	0
488	20241119	113200	155525750	22300	22300	22300	22300	0
489	20241119	113100	155525750	22300	22300	22300	22300	0
490	20241119	113000	155525750	22300	22300	22300	22300	0
491	20241119	112900	155525750	22300	22300	22300	22300	0
492	20241119	112800	155525750	22300	22300	22300	22300	0
493	20241119	112700	155525750	22300	22300	22300	22300	0
494	20241119	112600	155525750	22300	22300	22300	22300	0
495	20241119	112500	155525750	22300	22300	22300	22300	0
496	20241119	112400	155525750	22300	22300	22300	22300	1
497	20241119	112300	155503450	22300	22300	22300	22300	0
498	20241119	112200	155503450	22300	22300	22300	22300	0
499	20241119	112100	155503450	22300	22300	22300	22300	0
500	20241119	112000	155503450	22300	22300	22300	22300	0
501	20241119	111900	155503450	22300	22300	22300	22300	0
502	20241119	111800	155503450	22300	22300	22300	22300	0
503	20241119	111700	155503450	22300	22300	22300	22300	0
504	20241119	111600	155503450	22300	22300	22300	22300	1
505	20241119	111500	155481150	22250	22250	22250	22250	0
506	20241119	111400	155481150	22250	22300	22300	22250	195
507	20241119	111300	151133150	22300	22300	22300	22300	16
508	20241119	111200	150776350	22350	22350	22350	22350	5
509	20241119	111100	150664600	22350	22350	22350	22350	0
510	20241119	111000	150664600	22350	22350	22350	22350	0
511	20241119	110900	150664600	22350	22350	22350	22350	0
512	20241119	110800	150664600	22350	22350	22350	22350	3
513	20241119	110700	150597550	22300	22450	22450	22300	1142
514	20241119	110600	125014950	22450	22450	22450	22450	0
515	20241119	110500	125014950	22450	22450	22450	22450	0
516	20241119	110400	125014950	22450	22450	22450	22450	0
517	20241119	110300	125014950	22450	22450	22450	22450	0
518	20241119	110200	125014950	22450	22450	22450	22450	0
519	20241119	110100	125014950	22450	22450	22450	22450	0
520	20241119	110000	125014950	22450	22450	22450	22450	100
521	20241119	105900	122769950	22450	22450	22450	22450	11
522	20241119	105800	122523000	22450	22450	22450	22450	0
523	20241119	105700	122523000	22450	22450	22450	22450	0
524	20241119	105600	122523000	22450	22450	22450	22450	0
525	20241119	105500	122523000	22450	22450	22450	22450	0
526	20241119	105400	122523000	22450	22450	22450	22450	90
527	20241119	105300	120502500	22550	22550	22550	22550	0
528	20241119	105200	120502500	22550	22550	22550	22550	0
529	20241119	105100	120502500	22550	22550	22550	22550	0
530	20241119	105000	120502500	22550	22550	22550	22550	20
531	20241119	104900	120051500	22550	22550	22550	22550	0
532	20241119	104800	120051500	22550	22550	22550	22550	0
533	20241119	104700	120051500	22550	22550	22550	22550	0
534	20241119	104600	120051500	22550	22550	22550	22550	81
535	20241119	104500	118224950	22500	22500	22500	22500	28
536	20241119	104400	117594950	22550	22550	22550	22550	0
537	20241119	104300	117594950	22550	22550	22550	22550	0
538	20241119	104200	117594950	22550	22550	22550	22550	25
539	20241119	104100	117031200	22550	22550	22550	22550	0
540	20241119	104000	117031200	22550	22550	22550	22550	0
541	20241119	103900	117031200	22550	22550	22550	22550	0
542	20241119	103800	117031200	22550	22550	22550	22550	0
543	20241119	103700	117031200	22550	22550	22550	22550	0
544	20241119	103600	117031200	22550	22550	22550	22550	8
545	20241119	103500	116850800	22550	22550	22550	22550	25
546	20241119	103400	116287050	22550	22550	22550	22550	0
547	20241119	103300	116287050	22550	22550	22550	22550	0
548	20241119	103200	116287050	22550	22550	22550	22550	0
549	20241119	103100	116287050	22550	22550	22550	22550	0
550	20241119	103000	116287050	22550	22550	22550	22550	0
551	20241119	102900	116287050	22550	22550	22550	22550	0
552	20241119	102800	116287050	22550	22550	22550	22550	0
553	20241119	102700	116287050	22550	22550	22550	22550	0
554	20241119	102600	116287050	22550	22550	22550	22550	0
555	20241119	102500	116287050	22550	22550	22550	22550	0
556	20241119	102400	116287050	22550	22550	22550	22550	1
557	20241119	102300	116264500	22500	22500	22500	22500	15
558	20241119	102200	115927000	22500	22500	22500	22500	5
559	20241119	102100	115814500	22500	22500	22500	22500	0
560	20241119	102000	115814500	22500	22500	22500	22500	0
561	20241119	101900	115814500	22500	22450	22500	22450	43
562	20241119	101800	114849050	22450	22450	22450	22450	0
563	20241119	101700	114849050	22450	22450	22450	22450	25
564	20241119	101600	114287800	22450	22450	22450	22450	30
565	20241119	101500	113614300	22450	22450	22450	22450	0
566	20241119	101400	113614300	22450	22450	22450	22450	37
567	20241119	101300	112783650	22450	22450	22450	22450	0
568	20241119	101200	112783650	22450	22450	22450	22450	26
569	20241119	101100	112199950	22500	22450	22500	22450	26
570	20241119	101000	111616200	22450	22450	22450	22450	0
571	20241119	100900	111616200	22450	22450	22450	22450	70
572	20241119	100800	110044700	22450	22450	22450	22450	31
573	20241119	100700	109348750	22450	22450	22450	22450	30
574	20241119	100600	108675250	22450	22450	22450	22450	25
575	20241119	100500	108114000	22450	22500	22500	22450	500
576	20241119	100400	96875500	22500	22500	22500	22500	0
577	20241119	100300	96875500	22500	22500	22500	22500	52
578	20241119	100200	95705500	22600	22600	22600	22600	0
579	20241119	100100	95705500	22600	22600	22600	22600	20
580	20241119	100000	95253500	22600	22600	22600	22600	2
581	20241119	095900	95208300	22600	22600	22600	22600	20
582	20241119	095800	94756300	22600	22600	22600	22600	0
583	20241119	095700	94756300	22600	22600	22650	22600	22
584	20241119	095600	94258250	22600	22600	22650	22600	49
585	20241119	095500	93149100	22600	22600	22600	22600	120
586	20241119	095400	90437100	22600	22550	22600	22550	30
587	20241119	095300	89759300	22550	22550	22550	22550	238
588	20241119	095200	84392400	22600	22550	22600	22550	2
589	20241119	095100	84347250	22550	22550	22550	22550	1
590	20241119	095000	84324700	22550	22450	22550	22450	49
591	20241119	094900	83223350	22550	22550	22550	22550	0
592	20241119	094800	83223350	22550	22550	22550	22550	28
593	20241119	094700	82591950	22550	22550	22550	22550	326
594	20241119	094600	75240650	22450	22450	22450	22450	0
595	20241119	094500	75240650	22450	22500	22500	22450	90
596	20241119	094400	73217650	22500	22500	22500	22500	21
597	20241119	094300	72745150	22500	22500	22500	22500	0
598	20241119	094200	72745150	22500	22500	22500	22500	23
599	20241119	094100	72227650	22450	22450	22450	22450	0
600	20241119	094000	72227650	22450	22450	22450	22450	39
601	20241119	093900	71352100	22500	22500	22500	22500	3
602	20241119	093800	71284600	22500	22500	22500	22500	15
603	20241119	093700	70947100	22450	22450	22450	22450	36
604	20241119	093600	70138900	22450	22450	22450	22450	25
605	20241119	093500	69577650	22500	22500	22500	22500	2
606	20241119	093400	69532650	22450	22450	22450	22450	0
607	20241119	093300	69532650	22450	22500	22500	22450	91
608	20241119	093200	67486950	22550	22500	22550	22450	413
609	20241119	093100	58177450	22550	22550	22550	22550	1
610	20241119	093000	58154900	22450	22450	22450	22450	0
611	20241119	092900	58154900	22450	22450	22450	22450	0
612	20241119	092800	58154900	22450	22450	22450	22450	0
613	20241119	092700	58154900	22450	22450	22450	22450	0
614	20241119	092600	58154900	22450	22450	22450	22450	0
615	20241119	092500	58154900	22450	22450	22450	22450	39
616	20241119	092400	57279350	22450	22450	22450	22450	0
617	20241119	092300	57279350	22450	22450	22450	22450	0
618	20241119	092200	57279350	22450	22500	22850	22400	1086
619	20241119	092100	32671850	22400	22400	22400	22400	1
620	20241119	092000	32649450	22450	22450	22450	22450	2
621	20241119	091900	32604550	22500	22350	22500	22350	423
622	20241119	091800	23100650	22350	22350	22350	22350	0
623	20241119	091700	23100650	22350	22200	22350	22200	373
624	20241119	091600	14796400	22200	22200	22200	22200	0
625	20241119	091500	14796400	22200	22200	22200	22200	122
626	20241119	091400	12088000	22200	22200	22200	22200	0
627	20241119	091300	12088000	22200	22200	22200	22200	15
628	20241119	091200	11755000	22250	22200	22250	22200	213
629	20241119	091100	7026350	22100	22100	22100	22100	0
630	20241119	091000	7026350	22100	22100	22100	22100	4
631	20241119	090900	6937950	22200	22200	22200	22200	0
632	20241119	090800	6937950	22200	22200	22200	22200	0
633	20241119	090700	6937950	22200	22200	22200	22200	0
634	20241119	090600	6937950	22200	22200	22200	22200	0
635	20241119	090500	6937950	22200	22200	22200	22200	0
636	20241119	090400	6937950	22200	22200	22200	22200	3
637	20241119	090300	6871350	22200	22200	22200	22200	38
638	20241119	090200	6027750	22200	22200	22200	22200	201
639	20241119	090100	1565550	22050	22050	22050	22050	0
640	20241119	090000	1565550	22050	22050	22050	22050	71