KissMeData/063160/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	193900	215098550	22600	22600	22600	22600	122
3	20241121	193800	215098550	22600	22600	22600	22600	0
4	20241121	193700	215098550	22600	22600	22600	22600	0
5	20241121	193600	215098550	22600	22600	22600	22600	0
6	20241121	193500	215098550	22600	22600	22600	22600	0
7	20241121	193400	215098550	22600	22600	22600	22600	0
8	20241121	193300	215098550	22600	22600	22600	22600	0
9	20241121	193200	215098550	22600	22600	22600	22600	0
10	20241121	193100	215098550	22600	22600	22600	22600	0
11	20241121	193000	215098550	22600	22600	22600	22600	0
12	20241121	192900	215098550	22600	22600	22600	22600	0
13	20241121	192800	215098550	22600	22600	22600	22600	0
14	20241121	192700	215098550	22600	22600	22600	22600	0
15	20241121	192600	215098550	22600	22600	22600	22600	0
16	20241121	192500	215098550	22600	22600	22600	22600	0
17	20241121	192400	215098550	22600	22600	22600	22600	0
18	20241121	192300	215098550	22600	22600	22600	22600	0
19	20241121	192200	215098550	22600	22600	22600	22600	0
20	20241121	192100	215098550	22600	22600	22600	22600	0
21	20241121	192000	215098550	22600	22600	22600	22600	0
22	20241121	191900	215098550	22600	22600	22600	22600	0
23	20241121	191800	215098550	22600	22600	22600	22600	0
24	20241121	191700	215098550	22600	22600	22600	22600	0
25	20241121	191600	215098550	22600	22600	22600	22600	0
26	20241121	191500	215098550	22600	22600	22600	22600	0
27	20241121	191400	215098550	22600	22600	22600	22600	0
28	20241121	191300	215098550	22600	22600	22600	22600	0
29	20241121	191200	215098550	22600	22600	22600	22600	0
30	20241121	191100	215098550	22600	22600	22600	22600	0
31	20241121	191000	215098550	22600	22600	22600	22600	0
32	20241121	190900	215098550	22600	22600	22600	22600	122
33	20241121	190800	215098550	22600	22600	22600	22600	0
34	20241121	190700	215098550	22600	22600	22600	22600	0
35	20241121	190600	215098550	22600	22600	22600	22600	0
36	20241121	190500	215098550	22600	22600	22600	22600	0
37	20241121	190400	215098550	22600	22600	22600	22600	0
38	20241121	190300	215098550	22600	22600	22600	22600	0
39	20241121	190200	215098550	22600	22600	22600	22600	0
40	20241121	190100	215098550	22600	22600	22600	22600	0
41	20241121	190000	215098550	22600	22600	22600	22600	0
42	20241121	185900	215098550	22600	22600	22600	22600	0
43	20241121	185800	215098550	22600	22600	22600	22600	0
44	20241121	185700	215098550	22600	22600	22600	22600	0
45	20241121	185600	215098550	22600	22600	22600	22600	0
46	20241121	185500	215098550	22600	22600	22600	22600	0
47	20241121	185400	215098550	22600	22600	22600	22600	0
48	20241121	185300	215098550	22600	22600	22600	22600	0
49	20241121	185200	215098550	22600	22600	22600	22600	0
50	20241121	185100	215098550	22600	22600	22600	22600	0
51	20241121	185000	215098550	22600	22600	22600	22600	0
52	20241121	184900	215098550	22600	22600	22600	22600	0
53	20241121	184800	215098550	22600	22600	22600	22600	0
54	20241121	184700	215098550	22600	22600	22600	22600	0
55	20241121	184600	215098550	22600	22600	22600	22600	0
56	20241121	184500	215098550	22600	22600	22600	22600	0
57	20241121	184400	215098550	22600	22600	22600	22600	0
58	20241121	184300	215098550	22600	22600	22600	22600	0
59	20241121	184200	215098550	22600	22600	22600	22600	0
60	20241121	184100	215098550	22600	22600	22600	22600	0
61	20241121	184000	215098550	22600	22600	22600	22600	0
62	20241121	183900	215098550	22600	22600	22600	22600	122
63	20241121	183800	215098550	22600	22600	22600	22600	0
64	20241121	183700	215098550	22600	22600	22600	22600	0
65	20241121	183600	215098550	22600	22600	22600	22600	0
66	20241121	183500	215098550	22600	22600	22600	22600	0
67	20241121	183400	215098550	22600	22600	22600	22600	0
68	20241121	183300	215098550	22600	22600	22600	22600	0
69	20241121	183200	215098550	22600	22600	22600	22600	0
70	20241121	183100	215098550	22600	22600	22600	22600	0
71	20241121	183000	215098550	22600	22600	22600	22600	0
72	20241121	182900	215098550	22600	22600	22600	22600	0
73	20241121	182800	215098550	22600	22600	22600	22600	0
74	20241121	182700	215098550	22600	22600	22600	22600	0
75	20241121	182600	215098550	22600	22600	22600	22600	0
76	20241121	182500	215098550	22600	22600	22600	22600	0
77	20241121	182400	215098550	22600	22600	22600	22600	0
78	20241121	182300	215098550	22600	22600	22600	22600	0
79	20241121	182200	215098550	22600	22600	22600	22600	0
80	20241121	182100	215098550	22600	22600	22600	22600	0
81	20241121	182000	215098550	22600	22600	22600	22600	0
82	20241121	181900	215098550	22600	22600	22600	22600	0
83	20241121	181800	215098550	22600	22600	22600	22600	0
84	20241121	181700	215098550	22600	22600	22600	22600	0
85	20241121	181600	215098550	22600	22600	22600	22600	0
86	20241121	181500	215098550	22600	22600	22600	22600	0
87	20241121	181400	215098550	22600	22600	22600	22600	0
88	20241121	181300	215098550	22600	22600	22600	22600	0
89	20241121	181200	215098550	22600	22600	22600	22600	0
90	20241121	181100	215098550	22600	22600	22600	22600	0
91	20241121	181000	215098550	22600	22600	22600	22600	0
92	20241121	180900	215098550	22600	22600	22600	22600	122
93	20241121	180800	215098550	22600	22600	22600	22600	0
94	20241121	180700	215098550	22600	22600	22600	22600	0
95	20241121	180600	215098550	22600	22600	22600	22600	0
96	20241121	180500	215098550	22600	22600	22600	22600	0
97	20241121	180400	215098550	22600	22600	22600	22600	0
98	20241121	180300	215098550	22600	22600	22600	22600	0
99	20241121	180200	215098550	22600	22600	22600	22600	0
100	20241121	180100	215098550	22600	22600	22600	22600	0
101	20241121	180000	215098550	22600	22600	22600	22600	0
102	20241121	175900	215098550	22600	22600	22600	22600	0
103	20241121	175800	215098550	22600	22600	22600	22600	0
104	20241121	175700	215098550	22600	22600	22600	22600	0
105	20241121	175600	215098550	22600	22600	22600	22600	0
106	20241121	175500	215098550	22600	22600	22600	22600	0
107	20241121	175400	215098550	22600	22600	22600	22600	0
108	20241121	175300	215098550	22600	22600	22600	22600	0
109	20241121	175200	215098550	22600	22600	22600	22600	0
110	20241121	175100	215098550	22600	22600	22600	22600	0
111	20241121	175000	215098550	22600	22600	22600	22600	0
112	20241121	174900	215098550	22600	22600	22600	22600	0
113	20241121	174800	215098550	22600	22600	22600	22600	0
114	20241121	174700	215098550	22600	22600	22600	22600	0
115	20241121	174600	215098550	22600	22600	22600	22600	0
116	20241121	174500	215098550	22600	22600	22600	22600	0
117	20241121	174400	215098550	22600	22600	22600	22600	0
118	20241121	174300	215098550	22600	22600	22600	22600	0
119	20241121	174200	215098550	22600	22600	22600	22600	0
120	20241121	174100	215098550	22600	22600	22600	22600	0
121	20241121	174000	215098550	22600	22600	22600	22600	0
122	20241121	173900	215098550	22600	22600	22600	22600	122
123	20241121	173800	215098550	22600	22600	22600	22600	0
124	20241121	173700	215098550	22600	22600	22600	22600	0
125	20241121	173600	215098550	22600	22600	22600	22600	0
126	20241121	173500	215098550	22600	22600	22600	22600	0
127	20241121	173400	215098550	22600	22600	22600	22600	0
128	20241121	173300	215098550	22600	22600	22600	22600	0
129	20241121	173200	215098550	22600	22600	22600	22600	0
130	20241121	173100	215098550	22600	22600	22600	22600	0
131	20241121	173000	215098550	22600	22600	22600	22600	0
132	20241121	172900	215098550	22600	22600	22600	22600	0
133	20241121	172800	215098550	22600	22600	22600	22600	0
134	20241121	172700	215098550	22600	22600	22600	22600	0
135	20241121	172600	215098550	22600	22600	22600	22600	0
136	20241121	172500	215098550	22600	22600	22600	22600	0
137	20241121	172400	215098550	22600	22600	22600	22600	0
138	20241121	172300	215098550	22600	22600	22600	22600	0
139	20241121	172200	215098550	22600	22600	22600	22600	0
140	20241121	172100	215098550	22600	22600	22600	22600	0
141	20241121	172000	215098550	22600	22600	22600	22600	0
142	20241121	171900	215098550	22600	22600	22600	22600	0
143	20241121	171800	215098550	22600	22600	22600	22600	0
144	20241121	171700	215098550	22600	22600	22600	22600	0
145	20241121	171600	215098550	22600	22600	22600	22600	0
146	20241121	171500	215098550	22600	22600	22600	22600	0
147	20241121	171400	215098550	22600	22600	22600	22600	0
148	20241121	171300	215098550	22600	22600	22600	22600	0
149	20241121	171200	215098550	22600	22600	22600	22600	0
150	20241121	171100	215098550	22600	22600	22600	22600	0
151	20241121	171000	215098550	22600	22600	22600	22600	0
152	20241121	170900	215098550	22600	22600	22600	22600	122
153	20241121	170800	215098550	22600	22600	22600	22600	0
154	20241121	170700	215098550	22600	22600	22600	22600	0
155	20241121	170600	215098550	22600	22600	22600	22600	0
156	20241121	170500	215098550	22600	22600	22600	22600	0
157	20241121	170400	215098550	22600	22600	22600	22600	0
158	20241121	170300	215098550	22600	22600	22600	22600	0
159	20241121	170200	215098550	22600	22600	22600	22600	0
160	20241121	170100	215098550	22600	22600	22600	22600	0
161	20241121	170000	215098550	22600	22600	22600	22600	0
162	20241121	165900	215098550	22600	22600	22600	22600	0
163	20241121	165800	215098550	22600	22600	22600	22600	0
164	20241121	165700	215098550	22600	22600	22600	22600	0
165	20241121	165600	215098550	22600	22600	22600	22600	0
166	20241121	165500	215098550	22600	22600	22600	22600	0
167	20241121	165400	215098550	22600	22600	22600	22600	0
168	20241121	165300	215098550	22600	22600	22600	22600	0
169	20241121	165200	215098550	22600	22600	22600	22600	0
170	20241121	165100	215098550	22600	22600	22600	22600	0
171	20241121	165000	215098550	22600	22600	22600	22600	0
172	20241121	164900	215098550	22600	22600	22600	22600	0
173	20241121	164800	215098550	22600	22600	22600	22600	0
174	20241121	164700	215098550	22600	22600	22600	22600	0
175	20241121	164600	215098550	22600	22600	22600	22600	0
176	20241121	164500	215098550	22600	22600	22600	22600	0
177	20241121	164400	215098550	22600	22600	22600	22600	0
178	20241121	164300	215098550	22600	22600	22600	22600	0
179	20241121	164200	215098550	22600	22600	22600	22600	0
180	20241121	164100	215098550	22600	22600	22600	22600	0
181	20241121	164000	215098550	22600	22600	22600	22600	0
182	20241121	163900	215098550	22600	22600	22600	22600	122
183	20241121	163800	215098550	22600	22600	22600	22600	0
184	20241121	163700	215098550	22600	22600	22600	22600	0
185	20241121	163600	215098550	22600	22600	22600	22600	0
186	20241121	163500	215098550	22600	22600	22600	22600	0
187	20241121	163400	215098550	22600	22600	22600	22600	0
188	20241121	163300	215098550	22600	22600	22600	22600	0
189	20241121	163200	215098550	22600	22600	22600	22600	0
190	20241121	163100	215098550	22600	22600	22600	22600	0
191	20241121	163000	215098550	22600	22600	22600	22600	0
192	20241121	162900	215098550	22600	22600	22600	22600	0
193	20241121	162800	215098550	22600	22600	22600	22600	0
194	20241121	162700	215098550	22600	22600	22600	22600	0
195	20241121	162600	215098550	22600	22600	22600	22600	0
196	20241121	162500	215098550	22600	22600	22600	22600	0
197	20241121	162400	215098550	22600	22600	22600	22600	0
198	20241121	162300	215098550	22600	22600	22600	22600	0
199	20241121	162200	215098550	22600	22600	22600	22600	0
200	20241121	162100	215098550	22600	22600	22600	22600	0
201	20241121	162000	215098550	22600	22600	22600	22600	0
202	20241121	161900	215098550	22600	22600	22600	22600	0
203	20241121	161800	215098550	22600	22600	22600	22600	0
204	20241121	161700	215098550	22600	22600	22600	22600	0
205	20241121	161600	215098550	22600	22600	22600	22600	0
206	20241121	161500	215098550	22600	22600	22600	22600	0
207	20241121	161400	215098550	22600	22600	22600	22600	0
208	20241121	161300	215098550	22600	22600	22600	22600	0
209	20241121	161200	215098550	22600	22600	22600	22600	0
210	20241121	161100	215098550	22600	22600	22600	22600	0
211	20241121	161000	215098550	22600	22600	22600	22600	0
212	20241121	160900	215098550	22600	22600	22600	22600	122
213	20241121	160800	215098550	22600	22600	22600	22600	0
214	20241121	160700	215098550	22600	22600	22600	22600	0
215	20241121	160600	215098550	22600	22600	22600	22600	0
216	20241121	160500	215098550	22600	22600	22600	22600	0
217	20241121	160400	215098550	22600	22600	22600	22600	0
218	20241121	160300	215098550	22600	22600	22600	22600	0
219	20241121	160200	215098550	22600	22600	22600	22600	0
220	20241121	160100	215098550	22600	22600	22600	22600	0
221	20241121	160000	215098550	22600	22600	22600	22600	0
222	20241121	155900	215098550	22600	22600	22600	22600	0
223	20241121	155800	215098550	22600	22600	22600	22600	0
224	20241121	155700	215098550	22600	22600	22600	22600	0
225	20241121	155600	215098550	22600	22600	22600	22600	0
226	20241121	155500	215098550	22600	22600	22600	22600	0
227	20241121	155400	215098550	22600	22600	22600	22600	0
228	20241121	155300	215098550	22600	22600	22600	22600	0
229	20241121	155200	215098550	22600	22600	22600	22600	0
230	20241121	155100	215098550	22600	22600	22600	22600	0
231	20241121	155000	215098550	22600	22600	22600	22600	0
232	20241121	154900	215098550	22600	22600	22600	22600	0
233	20241121	154800	215098550	22600	22600	22600	22600	0
234	20241121	154700	215098550	22600	22600	22600	22600	0
235	20241121	154600	215098550	22600	22600	22600	22600	0
236	20241121	154500	215098550	22600	22600	22600	22600	0
237	20241121	154400	215098550	22600	22600	22600	22600	0
238	20241121	154300	215098550	22600	22600	22600	22600	0
239	20241121	154200	215098550	22600	22600	22600	22600	0
240	20241121	154100	215098550	22600	22600	22600	22600	0
241	20241121	154000	215098550	22600	22600	22600	22600	0
242	20241121	153900	215098550	22600	22600	22600	22600	122
243	20241121	153800	215098550	22600	22600	22600	22600	0
244	20241121	153700	215098550	22600	22600	22600	22600	0
245	20241121	153600	215098550	22600	22600	22600	22600	0
246	20241121	153500	215098550	22600	22600	22600	22600	0
247	20241121	153400	215098550	22600	22600	22600	22600	0
248	20241121	153300	215098550	22600	22600	22600	22600	0
249	20241121	153200	215098550	22600	22600	22600	22600	0
250	20241121	153100	215098550	22600	22600	22600	22600	0
251	20241121	153000	215098550	22600	22600	22600	22600	122
252	20241121	152900	212341350	22550	22550	22550	22550	0
253	20241121	152800	212341350	22550	22550	22550	22550	0
254	20241121	152700	212341350	22550	22550	22550	22550	0
255	20241121	152600	212341350	22550	22550	22550	22550	0
256	20241121	152500	212341350	22550	22550	22550	22550	0
257	20241121	152400	212341350	22550	22550	22550	22550	0
258	20241121	152300	212341350	22550	22550	22550	22550	0
259	20241121	152200	212341350	22550	22550	22550	22550	0
260	20241121	152100	212341350	22550	22550	22550	22550	0
261	20241121	152000	212341350	22550	22550	22550	22550	0
262	20241121	151900	212341350	22550	22550	22550	22550	0
263	20241121	151800	212341350	22550	22550	22550	22550	3
264	20241121	151700	212273700	22600	22550	22600	22550	5
265	20241121	151600	212160900	22550	22550	22550	22550	1
266	20241121	151500	212138350	22550	22550	22550	22550	0
267	20241121	151400	212138350	22550	22550	22550	22550	30
268	20241121	151300	211461850	22600	22600	22600	22600	1
269	20241121	151200	211439250	22600	22600	22600	22550	101
270	20241121	151100	209156700	22600	22600	22600	22600	171
271	20241121	151000	205292100	22600	22600	22600	22600	1
272	20241121	150900	205269500	22650	22650	22650	22650	0
273	20241121	150800	205269500	22650	22650	22650	22650	1
274	20241121	150700	205246850	22650	22650	22650	22650	100
275	20241121	150600	202981850	22650	22650	22650	22650	0
276	20241121	150500	202981850	22650	22650	22650	22650	1
277	20241121	150400	202959200	22700	22650	22700	22650	51
278	20241121	150300	201804000	22650	22650	22650	22650	1
279	20241121	150200	201781350	22700	22700	22700	22700	0
280	20241121	150100	201781350	22700	22700	22700	22700	81
281	20241121	150000	199942650	22700	22700	22700	22700	0
282	20241121	145900	199942650	22700	22700	22700	22700	1
283	20241121	145800	199919950	22650	22650	22650	22650	0
284	20241121	145700	199919950	22650	22650	22650	22650	0
285	20241121	145600	199919950	22650	22650	22650	22650	0
286	20241121	145500	199919950	22650	22650	22650	22650	0
287	20241121	145400	199919950	22650	22650	22650	22650	0
288	20241121	145300	199919950	22650	22650	22650	22650	48
289	20241121	145200	198832750	22650	22650	22650	22650	0
290	20241121	145100	198832750	22650	22650	22650	22650	281
291	20241121	145000	192468100	22650	22650	22650	22650	0
292	20241121	144900	192468100	22650	22650	22650	22650	0
293	20241121	144800	192468100	22650	22650	22650	22650	1
294	20241121	144700	192445450	22700	22700	22700	22700	0
295	20241121	144600	192445450	22700	22700	22700	22700	0
296	20241121	144500	192445450	22700	22700	22700	22700	1
297	20241121	144400	192422750	22700	22700	22700	22700	0
298	20241121	144300	192422750	22700	22700	22700	22700	1
299	20241121	144200	192400050	22700	22700	22700	22700	0
300	20241121	144100	192400050	22700	22700	22700	22700	0
301	20241121	144000	192400050	22700	22700	22700	22700	0
302	20241121	143900	192400050	22700	22700	22700	22700	2
303	20241121	143800	192354650	22700	22700	22700	22700	0
304	20241121	143700	192354650	22700	22700	22700	22700	0
305	20241121	143600	192354650	22700	22700	22700	22700	0
306	20241121	143500	192354650	22700	22700	22700	22700	0
307	20241121	143400	192354650	22700	22700	22700	22700	0
308	20241121	143300	192354650	22700	22650	22700	22650	2
309	20241121	143200	192309300	22700	22700	22700	22700	0
310	20241121	143100	192309300	22700	22700	22700	22700	0
311	20241121	143000	192309300	22700	22700	22700	22700	0
312	20241121	142900	192309300	22700	22700	22700	22700	0
313	20241121	142800	192309300	22700	22700	22700	22700	0
314	20241121	142700	192309300	22700	22700	22700	22700	0
315	20241121	142600	192309300	22700	22700	22700	22700	101
316	20241121	142500	190016600	22700	22700	22700	22700	0
317	20241121	142400	190016600	22700	22700	22700	22700	0
318	20241121	142300	190016600	22700	22700	22700	22700	0
319	20241121	142200	190016600	22700	22700	22700	22700	5
320	20241121	142100	189903100	22650	22650	22650	22650	0
321	20241121	142000	189903100	22650	22650	22650	22650	0
322	20241121	141900	189903100	22650	22650	22650	22650	0
323	20241121	141800	189903100	22650	22650	22650	22650	1
324	20241121	141700	189880450	22650	22650	22650	22650	0
325	20241121	141600	189880450	22650	22650	22650	22650	0
326	20241121	141500	189880450	22650	22650	22650	22650	0
327	20241121	141400	189880450	22650	22650	22650	22650	0
328	20241121	141300	189880450	22650	22650	22650	22650	5
329	20241121	141200	189767200	22700	22700	22700	22700	0
330	20241121	141100	189767200	22700	22700	22700	22700	0
331	20241121	141000	189767200	22700	22700	22700	22700	42
332	20241121	140900	188813800	22650	22650	22650	22650	1
333	20241121	140800	188791150	22600	22600	22600	22600	0
334	20241121	140700	188791150	22600	22600	22600	22600	0
335	20241121	140600	188791150	22600	22600	22600	22600	0
336	20241121	140500	188791150	22600	22700	22700	22600	321
337	20241121	140400	181505850	22650	22650	22650	22650	0
338	20241121	140300	181505850	22650	22650	22650	22650	1
339	20241121	140200	181483200	22650	22650	22650	22650	92
340	20241121	140100	179399400	22650	22650	22650	22650	0
341	20241121	140000	179399400	22650	22650	22650	22650	0
342	20241121	135900	179399400	22650	22650	22650	22650	0
343	20241121	135800	179399400	22650	22650	22650	22650	0
344	20241121	135700	179399400	22650	22650	22650	22650	0
345	20241121	135600	179399400	22650	22650	22650	22650	0
346	20241121	135500	179399400	22650	22650	22650	22650	0
347	20241121	135400	179399400	22650	22650	22650	22650	0
348	20241121	135300	179399400	22650	22650	22650	22650	0
349	20241121	135200	179399400	22650	22650	22650	22650	1
350	20241121	135100	179376750	22700	22700	22700	22700	0
351	20241121	135000	179376750	22700	22700	22700	22700	5
352	20241121	134900	179263250	22650	22650	22650	22650	2
353	20241121	134800	179217950	22700	22700	22700	22700	0
354	20241121	134700	179217950	22700	22700	22700	22700	0
355	20241121	134600	179217950	22700	22700	22700	22700	0
356	20241121	134500	179217950	22700	22700	22700	22700	0
357	20241121	134400	179217950	22700	22700	22700	22700	0
358	20241121	134300	179217950	22700	22700	22700	22700	0
359	20241121	134200	179217950	22700	22700	22700	22700	0
360	20241121	134100	179217950	22700	22700	22700	22700	0
361	20241121	134000	179217950	22700	22700	22700	22700	0
362	20241121	133900	179217950	22700	22700	22700	22700	0
363	20241121	133800	179217950	22700	22700	22700	22700	1
364	20241121	133700	179195250	22700	22700	22700	22700	5
365	20241121	133600	179081750	22650	22600	22650	22600	11
366	20241121	133500	178833100	22650	22650	22650	22650	1
367	20241121	133400	178810450	22650	22600	22650	22600	2
368	20241121	133300	178765200	22600	22600	22600	22600	0
369	20241121	133200	178765200	22600	22600	22600	22600	0
370	20241121	133100	178765200	22600	22600	22600	22600	0
371	20241121	133000	178765200	22600	22600	22600	22600	0
372	20241121	132900	178765200	22600	22600	22600	22600	0
373	20241121	132800	178765200	22600	22600	22600	22600	0
374	20241121	132700	178765200	22600	22600	22600	22600	0
375	20241121	132600	178765200	22600	22600	22600	22600	0
376	20241121	132500	178765200	22600	22600	22600	22600	0
377	20241121	132400	178765200	22600	22600	22600	22600	350
378	20241121	132300	170855200	22550	22600	22600	22550	366
379	20241121	132200	162584400	22650	22650	22650	22650	0
380	20241121	132100	162584400	22650	22650	22650	22650	0
381	20241121	132000	162584400	22650	22650	22650	22650	0
382	20241121	131900	162584400	22650	22600	22650	22600	3
383	20241121	131800	162516500	22600	22600	22600	22600	0
384	20241121	131700	162516500	22600	22600	22600	22600	0
385	20241121	131600	162516500	22600	22600	22600	22600	0
386	20241121	131500	162516500	22600	22600	22600	22600	0
387	20241121	131400	162516500	22600	22600	22600	22600	0
388	20241121	131300	162516500	22600	22600	22600	22600	0
389	20241121	131200	162516500	22600	22650	22650	22600	15
390	20241121	131100	162177450	22600	22600	22600	22600	6
391	20241121	131000	162041850	22600	22600	22600	22600	0
392	20241121	130900	162041850	22600	22500	22600	22500	54
393	20241121	130800	160826750	22500	22500	22500	22500	0
394	20241121	130700	160826750	22500	22500	22500	22500	0
395	20241121	130600	160826750	22500	22500	22500	22500	0
396	20241121	130500	160826750	22500	22500	22500	22500	0
397	20241121	130400	160826750	22500	22500	22500	22500	1
398	20241121	130300	160804250	22600	22650	22650	22550	119
399	20241121	130200	158116950	22500	22500	22500	22500	0
400	20241121	130100	158116950	22500	22500	22500	22500	28
401	20241121	130000	157486950	22500	22500	22500	22500	0
402	20241121	125900	157486950	22500	22500	22500	22500	0
403	20241121	125800	157486950	22500	22500	22500	22500	200
404	20241121	125700	152986950	22500	22500	22500	22500	0
405	20241121	125600	152986950	22500	22500	22500	22500	65
406	20241121	125500	151524450	22500	22550	22550	22500	50
407	20241121	125400	150398400	22600	22600	22600	22600	500
408	20241121	125300	139098400	22600	22600	22600	22600	14
409	20241121	125200	138782000	22600	22600	22600	22600	0
410	20241121	125100	138782000	22600	22600	22600	22600	0
411	20241121	125000	138782000	22600	22600	22600	22600	0
412	20241121	124900	138782000	22600	22550	22600	22550	2
413	20241121	124800	138736850	22600	22600	22600	22600	0
414	20241121	124700	138736850	22600	22600	22600	22600	0
415	20241121	124600	138736850	22600	22600	22600	22600	1
416	20241121	124500	138714250	22600	22600	22600	22600	0
417	20241121	124400	138714250	22600	22600	22600	22600	0
418	20241121	124300	138714250	22600	22600	22600	22600	0
419	20241121	124200	138714250	22600	22600	22600	22600	0
420	20241121	124100	138714250	22600	22600	22600	22600	0
421	20241121	124000	138714250	22600	22600	22600	22600	1
422	20241121	123900	138691650	22600	22600	22600	22600	0
423	20241121	123800	138691650	22600	22600	22600	22600	0
424	20241121	123700	138691650	22600	22600	22600	22600	0
425	20241121	123600	138691650	22600	22600	22600	22600	0
426	20241121	123500	138691650	22600	22600	22600	22600	0
427	20241121	123400	138691650	22600	22650	22650	22600	2
428	20241121	123300	138646400	22650	22650	22650	22650	0
429	20241121	123200	138646400	22650	22650	22650	22650	2
430	20241121	123100	138601100	22600	22600	22600	22600	21
431	20241121	123000	138126500	22600	22600	22600	22600	3
432	20241121	122900	138058700	22600	22550	22600	22550	22
433	20241121	122800	137562550	22600	22600	22600	22600	5
434	20241121	122700	137449550	22550	22550	22550	22550	0
435	20241121	122600	137449550	22550	22550	22550	22550	0
436	20241121	122500	137449550	22550	22550	22550	22550	0
437	20241121	122400	137449550	22550	22550	22550	22550	0
438	20241121	122300	137449550	22550	22550	22550	22550	0
439	20241121	122200	137449550	22550	22550	22550	22550	0
440	20241121	122100	137449550	22550	22550	22550	22550	0
441	20241121	122000	137449550	22550	22550	22550	22550	0
442	20241121	121900	137449550	22550	22550	22550	22550	1
443	20241121	121800	137427000	22550	22550	22550	22550	0
444	20241121	121700	137427000	22550	22550	22550	22550	0
445	20241121	121600	137427000	22550	22600	22600	22550	32
446	20241121	121500	136705350	22550	22550	22550	22550	0
447	20241121	121400	136705350	22550	22550	22550	22550	0
448	20241121	121300	136705350	22550	22550	22550	22550	0
449	20241121	121200	136705350	22550	22550	22550	22550	0
450	20241121	121100	136705350	22550	22550	22550	22550	0
451	20241121	121000	136705350	22550	22550	22550	22550	0
452	20241121	120900	136705350	22550	22550	22550	22550	0
453	20241121	120800	136705350	22550	22550	22550	22550	0
454	20241121	120700	136705350	22550	22550	22550	22550	0
455	20241121	120600	136705350	22550	22550	22550	22550	0
456	20241121	120500	136705350	22550	22550	22550	22550	0
457	20241121	120400	136705350	22550	22550	22550	22550	1
458	20241121	120300	136682800	22600	22600	22600	22600	0
459	20241121	120200	136682800	22600	22600	22600	22600	0
460	20241121	120100	136682800	22600	22550	22600	22550	27
461	20241121	120000	136073900	22600	22600	22600	22600	0
462	20241121	115900	136073900	22600	22600	22600	22600	0
463	20241121	115800	136073900	22600	22600	22600	22600	0
464	20241121	115700	136073900	22600	22600	22600	22600	5
465	20241121	115600	135960900	22600	22600	22600	22600	1
466	20241121	115500	135938300	22550	22550	22550	22550	0
467	20241121	115400	135938300	22550	22550	22550	22550	0
468	20241121	115300	135938300	22550	22550	22550	22550	0
469	20241121	115200	135938300	22550	22550	22550	22550	0
470	20241121	115100	135938300	22550	22550	22550	22550	0
471	20241121	115000	135938300	22550	22550	22550	22550	30
472	20241121	114900	135261800	22550	22550	22550	22550	1
473	20241121	114800	135239250	22600	22600	22600	22600	0
474	20241121	114700	135239250	22600	22600	22600	22600	0
475	20241121	114600	135239250	22600	22600	22600	22600	0
476	20241121	114500	135239250	22600	22600	22600	22600	0
477	20241121	114400	135239250	22600	22600	22600	22600	0
478	20241121	114300	135239250	22600	22600	22600	22600	28
479	20241121	114200	134606450	22600	22600	22600	22600	0
480	20241121	114100	134606450	22600	22600	22600	22600	0
481	20241121	114000	134606450	22600	22600	22600	22600	6
482	20241121	113900	134470850	22700	22700	22700	22700	0
483	20241121	113800	134470850	22700	22700	22700	22700	0
484	20241121	113700	134470850	22700	22700	22700	22700	0
485	20241121	113600	134470850	22700	22650	22700	22650	88
486	20241121	113500	132474400	22550	22550	22550	22550	1
487	20241121	113400	132451850	22650	22650	22650	22650	44
488	20241121	113300	131455250	22600	22600	22600	22600	0
489	20241121	113200	131455250	22600	22600	22600	22600	31
490	20241121	113100	130754650	22600	22600	22600	22600	24
491	20241121	113000	130212250	22650	22650	22650	22650	0
492	20241121	112900	130212250	22650	22650	22650	22650	0
493	20241121	112800	130212250	22650	22650	22650	22650	0
494	20241121	112700	130212250	22650	22650	22650	22650	0
495	20241121	112600	130212250	22650	22650	22650	22650	0
496	20241121	112500	130212250	22650	22650	22650	22650	0
497	20241121	112400	130212250	22650	22650	22650	22650	2
498	20241121	112300	130166950	22650	22650	22650	22650	0
499	20241121	112200	130166950	22650	22650	22650	22650	2
500	20241121	112100	130121650	22650	22650	22650	22650	3
501	20241121	112000	130053700	22650	22650	22650	22650	0
502	20241121	111900	130053700	22650	22650	22650	22650	7
503	20241121	111800	129895150	22650	22650	22650	22650	0
504	20241121	111700	129895150	22650	22650	22650	22650	0
505	20241121	111600	129895150	22650	22650	22650	22650	0
506	20241121	111500	129895150	22650	22650	22650	22650	1
507	20241121	111400	129872500	22600	22600	22600	22600	0
508	20241121	111300	129872500	22600	22650	22650	22600	52
509	20241121	111200	128697250	22600	22600	22600	22600	1
510	20241121	111100	128674650	22650	22650	22650	22650	0
511	20241121	111000	128674650	22650	22650	22650	22650	1
512	20241121	110900	128652000	22700	22700	22700	22700	0
513	20241121	110800	128652000	22700	22700	22700	22700	1
514	20241121	110700	128629300	22600	22650	22650	22600	25
515	20241121	110600	128064150	22750	22750	22750	22750	0
516	20241121	110500	128064150	22750	22700	22750	22700	21
517	20241121	110400	127586550	22700	22700	22700	22700	0
518	20241121	110300	127586550	22700	22700	22700	22700	0
519	20241121	110200	127586550	22700	22700	22700	22700	0
520	20241121	110100	127586550	22700	22700	22700	22700	0
521	20241121	110000	127586550	22700	22700	22700	22700	12
522	20241121	105900	127314150	22600	22600	22600	22600	0
523	20241121	105800	127314150	22600	22600	22600	22600	0
524	20241121	105700	127314150	22600	22600	22600	22600	0
525	20241121	105600	127314150	22600	22600	22600	22600	0
526	20241121	105500	127314150	22600	22650	22650	22600	503
527	20241121	105400	115942750	22650	22650	22650	22650	0
528	20241121	105300	115942750	22650	22650	22650	22650	5
529	20241121	105200	115829500	22650	22650	22650	22650	1
530	20241121	105100	115806850	22700	22700	22700	22700	1
531	20241121	105000	115784150	22650	22650	22650	22650	0
532	20241121	104900	115784150	22650	22650	22650	22650	40
533	20241121	104800	114878150	22750	22750	22750	22750	0
534	20241121	104700	114878150	22750	22750	22750	22750	0
535	20241121	104600	114878150	22750	22750	22750	22750	0
536	20241121	104500	114878150	22750	22750	22750	22750	0
537	20241121	104400	114878150	22750	22750	22750	22750	0
538	20241121	104300	114878150	22750	22750	22750	22750	0
539	20241121	104200	114878150	22750	22750	22750	22750	0
540	20241121	104100	114878150	22750	22750	22750	22750	1
541	20241121	104000	114855400	22750	22750	22750	22750	0
542	20241121	103900	114855400	22750	22750	22750	22750	0
543	20241121	103800	114855400	22750	22750	22750	22750	63
544	20241121	103700	113422150	22750	22750	22750	22750	10
545	20241121	103600	113194650	22750	22750	22750	22750	0
546	20241121	103500	113194650	22750	22750	22750	22750	0
547	20241121	103400	113194650	22750	22750	22750	22750	1
548	20241121	103300	113171900	22650	22700	22700	22650	24
549	20241121	103200	112628250	22700	22700	22700	22700	10
550	20241121	103100	112401250	22600	22600	22600	22600	0
551	20241121	103000	112401250	22600	22600	22600	22600	13
552	20241121	102900	112107450	22600	22600	22600	22600	2
553	20241121	102800	112062250	22600	22600	22600	22600	0
554	20241121	102700	112062250	22600	22600	22600	22600	518
555	20241121	102600	100355450	22650	22650	22650	22650	0
556	20241121	102500	100355450	22650	22650	22650	22650	0
557	20241121	102400	100355450	22650	22650	22650	22650	0
558	20241121	102300	100355450	22650	22650	22650	22650	0
559	20241121	102200	100355450	22650	22650	22650	22650	0
560	20241121	102100	100355450	22650	22650	22650	22650	0
561	20241121	102000	100355450	22650	22650	22650	22650	0
562	20241121	101900	100355450	22650	22650	22650	22650	0
563	20241121	101800	100355450	22650	22650	22650	22650	0
564	20241121	101700	100355450	22650	22650	22650	22650	0
565	20241121	101600	100355450	22650	22650	22650	22650	1
566	20241121	101500	100332800	22700	22700	22700	22700	0
567	20241121	101400	100332800	22700	22700	22700	22700	0
568	20241121	101300	100332800	22700	22700	22700	22700	100
569	20241121	101200	98062800	22700	22700	22700	22700	1
570	20241121	101100	98040100	22650	22650	22650	22650	51
571	20241121	101000	96884950	22650	22650	22650	22650	0
572	20241121	100900	96884950	22650	22650	22650	22650	1
573	20241121	100800	96862300	22750	22750	22750	22750	0
574	20241121	100700	96862300	22750	22750	22750	22750	0
575	20241121	100600	96862300	22750	22750	22750	22750	0
576	20241121	100500	96862300	22750	22750	22750	22750	0
577	20241121	100400	96862300	22750	22750	22750	22750	0
578	20241121	100300	96862300	22750	22750	22750	22750	0
579	20241121	100200	96862300	22750	22750	22750	22750	15
580	20241121	100100	96521050	22650	22650	22650	22650	1
581	20241121	100000	96498400	22600	22600	22600	22600	0
582	20241121	095900	96498400	22600	22600	22600	22600	22
583	20241121	095800	96001200	22650	22650	22650	22650	267
584	20241121	095700	89953650	22650	22650	22650	22650	232
585	20241121	095600	84698850	22650	22650	22650	22650	1
586	20241121	095500	84676200	22750	22750	22750	22750	0
587	20241121	095400	84676200	22750	22750	22750	22750	1
588	20241121	095300	84653450	22650	22650	22650	22650	0
589	20241121	095200	84653450	22650	22650	22650	22650	10
590	20241121	095100	84426950	22700	22700	22700	22700	30
591	20241121	095000	83745950	22650	22650	22650	22650	125
592	20241121	094900	80914700	22600	22550	22600	22550	518
593	20241121	094800	69232900	22600	22600	22600	22600	16
594	20241121	094700	68871300	22600	22600	22600	22600	0
595	20241121	094600	68871300	22600	22600	22600	22600	5
596	20241121	094500	68758300	22600	22600	22600	22600	0
597	20241121	094400	68758300	22600	22600	22600	22600	0
598	20241121	094300	68758300	22600	22600	22600	22600	0
599	20241121	094200	68758300	22600	22600	22600	22600	0
600	20241121	094100	68758300	22600	22600	22600	22600	0
601	20241121	094000	68758300	22600	22600	22600	22600	0
602	20241121	093900	68758300	22600	22600	22600	22600	0
603	20241121	093800	68758300	22600	22600	22600	22600	0
604	20241121	093700	68758300	22600	22500	22600	22500	100
605	20241121	093600	66500750	22500	22500	22500	22500	0
606	20241121	093500	66500750	22500	22500	22500	22500	2
607	20241121	093400	66455750	22500	22500	22500	22500	8
608	20241121	093300	66275750	22500	22500	22500	22500	0
609	20241121	093200	66275750	22500	22500	22500	22500	0
610	20241121	093100	66275750	22500	22500	22500	22500	1
611	20241121	093000	66253250	22500	22500	22500	22500	1
612	20241121	092900	66230750	22450	22650	22650	22450	440
613	20241121	092800	56323600	22500	22500	22500	22500	188
614	20241121	092700	52093600	22500	22500	22500	22500	0
615	20241121	092600	52093600	22500	22500	22500	22500	1
616	20241121	092500	52071100	22450	22400	22450	22400	51
617	20241121	092400	50928650	22350	22400	22400	22350	242
618	20241121	092300	45516300	22400	22400	22400	22400	100
619	20241121	092200	43276300	22300	22300	22300	22300	17
620	20241121	092100	42897200	22350	22400	22400	22350	110
621	20241121	092000	40436400	22400	22500	22500	22400	589
622	20241121	091900	27213100	22450	22450	22450	22450	0
623	20241121	091800	27213100	22450	22450	22450	22450	0
624	20241121	091700	27213100	22450	22550	22550	22450	475
625	20241121	091600	16512800	22550	22550	22550	22550	41
626	20241121	091500	15588250	22550	22550	22550	22550	26
627	20241121	091400	15001950	22600	22600	22600	22600	1
628	20241121	091300	14979350	22550	22550	22550	22550	0
629	20241121	091200	14979350	22550	22550	22550	22550	0
630	20241121	091100	14979350	22550	22600	22600	22550	173
631	20241121	091000	11076300	22600	22600	22600	22600	0
632	20241121	090900	11076300	22600	22800	22800	22600	134
633	20241121	090800	8040900	22800	22800	22800	22800	41
634	20241121	090700	7106100	22700	22700	22700	22700	30
635	20241121	090600	6425100	22700	22750	22750	22700	138
636	20241121	090500	3289800	22750	22750	22750	22750	0
637	20241121	090400	3289800	22750	22750	22750	22750	14
638	20241121	090300	2971300	22750	22750	22750	22750	20
639	20241121	090200	2516300	22750	22750	22750	22750	10
640	20241121	090100	2288800	22800	22800	22800	22800	38
641	20241121	090000	1422400	22900	22950	22950	22900	62