KissMeData/134790/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	202500	46398000	24000	24000	24000	24000	9
3	20241126	202400	46398000	24000	24000	24000	24000	0
4	20241126	202300	46398000	24000	24000	24000	24000	0
5	20241126	202200	46398000	24000	24000	24000	24000	0
6	20241126	202100	46398000	24000	24000	24000	24000	0
7	20241126	202000	46398000	24000	24000	24000	24000	0
8	20241126	201900	46398000	24000	24000	24000	24000	0
9	20241126	201800	46398000	24000	24000	24000	24000	0
10	20241126	201700	46398000	24000	24000	24000	24000	0
11	20241126	201600	46398000	24000	24000	24000	24000	0
12	20241126	201500	46398000	24000	24000	24000	24000	0
13	20241126	201400	46398000	24000	24000	24000	24000	0
14	20241126	201300	46398000	24000	24000	24000	24000	0
15	20241126	201200	46398000	24000	24000	24000	24000	0
16	20241126	201100	46398000	24000	24000	24000	24000	0
17	20241126	201000	46398000	24000	24000	24000	24000	0
18	20241126	200900	46398000	24000	24000	24000	24000	0
19	20241126	200800	46398000	24000	24000	24000	24000	0
20	20241126	200700	46398000	24000	24000	24000	24000	0
21	20241126	200600	46398000	24000	24000	24000	24000	0
22	20241126	200500	46398000	24000	24000	24000	24000	0
23	20241126	200400	46398000	24000	24000	24000	24000	0
24	20241126	200300	46398000	24000	24000	24000	24000	0
25	20241126	200200	46398000	24000	24000	24000	24000	0
26	20241126	200100	46398000	24000	24000	24000	24000	0
27	20241126	200000	46398000	24000	24000	24000	24000	0
28	20241126	195900	46398000	24000	24000	24000	24000	0
29	20241126	195800	46398000	24000	24000	24000	24000	0
30	20241126	195700	46398000	24000	24000	24000	24000	0
31	20241126	195600	46398000	24000	24000	24000	24000	0
32	20241126	195500	46398000	24000	24000	24000	24000	9
33	20241126	195400	46398000	24000	24000	24000	24000	0
34	20241126	195300	46398000	24000	24000	24000	24000	0
35	20241126	195200	46398000	24000	24000	24000	24000	0
36	20241126	195100	46398000	24000	24000	24000	24000	0
37	20241126	195000	46398000	24000	24000	24000	24000	0
38	20241126	194900	46398000	24000	24000	24000	24000	0
39	20241126	194800	46398000	24000	24000	24000	24000	0
40	20241126	194700	46398000	24000	24000	24000	24000	0
41	20241126	194600	46398000	24000	24000	24000	24000	0
42	20241126	194500	46398000	24000	24000	24000	24000	0
43	20241126	194400	46398000	24000	24000	24000	24000	0
44	20241126	194300	46398000	24000	24000	24000	24000	0
45	20241126	194200	46398000	24000	24000	24000	24000	0
46	20241126	194100	46398000	24000	24000	24000	24000	0
47	20241126	194000	46398000	24000	24000	24000	24000	0
48	20241126	193900	46398000	24000	24000	24000	24000	0
49	20241126	193800	46398000	24000	24000	24000	24000	0
50	20241126	193700	46398000	24000	24000	24000	24000	0
51	20241126	193600	46398000	24000	24000	24000	24000	0
52	20241126	193500	46398000	24000	24000	24000	24000	0
53	20241126	193400	46398000	24000	24000	24000	24000	0
54	20241126	193300	46398000	24000	24000	24000	24000	0
55	20241126	193200	46398000	24000	24000	24000	24000	0
56	20241126	193100	46398000	24000	24000	24000	24000	0
57	20241126	193000	46398000	24000	24000	24000	24000	0
58	20241126	192900	46398000	24000	24000	24000	24000	0
59	20241126	192800	46398000	24000	24000	24000	24000	0
60	20241126	192700	46398000	24000	24000	24000	24000	0
61	20241126	192600	46398000	24000	24000	24000	24000	0
62	20241126	192500	46398000	24000	24000	24000	24000	9
63	20241126	192400	46398000	24000	24000	24000	24000	0
64	20241126	192300	46398000	24000	24000	24000	24000	0
65	20241126	192200	46398000	24000	24000	24000	24000	0
66	20241126	192100	46398000	24000	24000	24000	24000	0
67	20241126	192000	46398000	24000	24000	24000	24000	0
68	20241126	191900	46398000	24000	24000	24000	24000	0
69	20241126	191800	46398000	24000	24000	24000	24000	0
70	20241126	191700	46398000	24000	24000	24000	24000	0
71	20241126	191600	46398000	24000	24000	24000	24000	0
72	20241126	191500	46398000	24000	24000	24000	24000	0
73	20241126	191400	46398000	24000	24000	24000	24000	0
74	20241126	191300	46398000	24000	24000	24000	24000	0
75	20241126	191200	46398000	24000	24000	24000	24000	0
76	20241126	191100	46398000	24000	24000	24000	24000	0
77	20241126	191000	46398000	24000	24000	24000	24000	0
78	20241126	190900	46398000	24000	24000	24000	24000	0
79	20241126	190800	46398000	24000	24000	24000	24000	0
80	20241126	190700	46398000	24000	24000	24000	24000	0
81	20241126	190600	46398000	24000	24000	24000	24000	0
82	20241126	190500	46398000	24000	24000	24000	24000	0
83	20241126	190400	46398000	24000	24000	24000	24000	0
84	20241126	190300	46398000	24000	24000	24000	24000	0
85	20241126	190200	46398000	24000	24000	24000	24000	0
86	20241126	190100	46398000	24000	24000	24000	24000	0
87	20241126	190000	46398000	24000	24000	24000	24000	0
88	20241126	185900	46398000	24000	24000	24000	24000	0
89	20241126	185800	46398000	24000	24000	24000	24000	0
90	20241126	185700	46398000	24000	24000	24000	24000	0
91	20241126	185600	46398000	24000	24000	24000	24000	0
92	20241126	185500	46398000	24000	24000	24000	24000	9
93	20241126	185400	46398000	24000	24000	24000	24000	0
94	20241126	185300	46398000	24000	24000	24000	24000	0
95	20241126	185200	46398000	24000	24000	24000	24000	0
96	20241126	185100	46398000	24000	24000	24000	24000	0
97	20241126	185000	46398000	24000	24000	24000	24000	0
98	20241126	184900	46398000	24000	24000	24000	24000	0
99	20241126	184800	46398000	24000	24000	24000	24000	0
100	20241126	184700	46398000	24000	24000	24000	24000	0
101	20241126	184600	46398000	24000	24000	24000	24000	0
102	20241126	184500	46398000	24000	24000	24000	24000	0
103	20241126	184400	46398000	24000	24000	24000	24000	0
104	20241126	184300	46398000	24000	24000	24000	24000	0
105	20241126	184200	46398000	24000	24000	24000	24000	0
106	20241126	184100	46398000	24000	24000	24000	24000	0
107	20241126	184000	46398000	24000	24000	24000	24000	0
108	20241126	183900	46398000	24000	24000	24000	24000	0
109	20241126	183800	46398000	24000	24000	24000	24000	0
110	20241126	183700	46398000	24000	24000	24000	24000	0
111	20241126	183600	46398000	24000	24000	24000	24000	0
112	20241126	183500	46398000	24000	24000	24000	24000	0
113	20241126	183400	46398000	24000	24000	24000	24000	0
114	20241126	183300	46398000	24000	24000	24000	24000	0
115	20241126	183200	46398000	24000	24000	24000	24000	0
116	20241126	183100	46398000	24000	24000	24000	24000	0
117	20241126	183000	46398000	24000	24000	24000	24000	0
118	20241126	182900	46398000	24000	24000	24000	24000	0
119	20241126	182800	46398000	24000	24000	24000	24000	0
120	20241126	182700	46398000	24000	24000	24000	24000	0
121	20241126	182600	46398000	24000	24000	24000	24000	0
122	20241126	182500	46398000	24000	24000	24000	24000	9
123	20241126	182400	46398000	24000	24000	24000	24000	0
124	20241126	182300	46398000	24000	24000	24000	24000	0
125	20241126	182200	46398000	24000	24000	24000	24000	0
126	20241126	182100	46398000	24000	24000	24000	24000	0
127	20241126	182000	46398000	24000	24000	24000	24000	0
128	20241126	181900	46398000	24000	24000	24000	24000	0
129	20241126	181800	46398000	24000	24000	24000	24000	0
130	20241126	181700	46398000	24000	24000	24000	24000	0
131	20241126	181600	46398000	24000	24000	24000	24000	0
132	20241126	181500	46398000	24000	24000	24000	24000	0
133	20241126	181400	46398000	24000	24000	24000	24000	0
134	20241126	181300	46398000	24000	24000	24000	24000	0
135	20241126	181200	46398000	24000	24000	24000	24000	0
136	20241126	181100	46398000	24000	24000	24000	24000	0
137	20241126	181000	46398000	24000	24000	24000	24000	0
138	20241126	180900	46398000	24000	24000	24000	24000	0
139	20241126	180800	46398000	24000	24000	24000	24000	0
140	20241126	180700	46398000	24000	24000	24000	24000	0
141	20241126	180600	46398000	24000	24000	24000	24000	0
142	20241126	180500	46398000	24000	24000	24000	24000	0
143	20241126	180400	46398000	24000	24000	24000	24000	0
144	20241126	180300	46398000	24000	24000	24000	24000	0
145	20241126	180200	46398000	24000	24000	24000	24000	0
146	20241126	180100	46398000	24000	24000	24000	24000	0
147	20241126	180000	46398000	24000	24000	24000	24000	0
148	20241126	175900	46398000	24000	24000	24000	24000	0
149	20241126	175800	46398000	24000	24000	24000	24000	0
150	20241126	175700	46398000	24000	24000	24000	24000	0
151	20241126	175600	46398000	24000	24000	24000	24000	0
152	20241126	175500	46398000	24000	24000	24000	24000	9
153	20241126	175400	46398000	24000	24000	24000	24000	0
154	20241126	175300	46398000	24000	24000	24000	24000	0
155	20241126	175200	46398000	24000	24000	24000	24000	0
156	20241126	175100	46398000	24000	24000	24000	24000	0
157	20241126	175000	46398000	24000	24000	24000	24000	0
158	20241126	174900	46398000	24000	24000	24000	24000	0
159	20241126	174800	46398000	24000	24000	24000	24000	0
160	20241126	174700	46398000	24000	24000	24000	24000	0
161	20241126	174600	46398000	24000	24000	24000	24000	0
162	20241126	174500	46398000	24000	24000	24000	24000	0
163	20241126	174400	46398000	24000	24000	24000	24000	0
164	20241126	174300	46398000	24000	24000	24000	24000	0
165	20241126	174200	46398000	24000	24000	24000	24000	0
166	20241126	174100	46398000	24000	24000	24000	24000	0
167	20241126	174000	46398000	24000	24000	24000	24000	0
168	20241126	173900	46398000	24000	24000	24000	24000	0
169	20241126	173800	46398000	24000	24000	24000	24000	0
170	20241126	173700	46398000	24000	24000	24000	24000	0
171	20241126	173600	46398000	24000	24000	24000	24000	0
172	20241126	173500	46398000	24000	24000	24000	24000	0
173	20241126	173400	46398000	24000	24000	24000	24000	0
174	20241126	173300	46398000	24000	24000	24000	24000	0
175	20241126	173200	46398000	24000	24000	24000	24000	0
176	20241126	173100	46398000	24000	24000	24000	24000	0
177	20241126	173000	46398000	24000	24000	24000	24000	0
178	20241126	172900	46398000	24000	24000	24000	24000	0
179	20241126	172800	46398000	24000	24000	24000	24000	0
180	20241126	172700	46398000	24000	24000	24000	24000	0
181	20241126	172600	46398000	24000	24000	24000	24000	0
182	20241126	172500	46398000	24000	24000	24000	24000	9
183	20241126	172400	46398000	24000	24000	24000	24000	0
184	20241126	172300	46398000	24000	24000	24000	24000	0
185	20241126	172200	46398000	24000	24000	24000	24000	0
186	20241126	172100	46398000	24000	24000	24000	24000	0
187	20241126	172000	46398000	24000	24000	24000	24000	0
188	20241126	171900	46398000	24000	24000	24000	24000	0
189	20241126	171800	46398000	24000	24000	24000	24000	0
190	20241126	171700	46398000	24000	24000	24000	24000	0
191	20241126	171600	46398000	24000	24000	24000	24000	0
192	20241126	171500	46398000	24000	24000	24000	24000	0
193	20241126	171400	46398000	24000	24000	24000	24000	0
194	20241126	171300	46398000	24000	24000	24000	24000	0
195	20241126	171200	46398000	24000	24000	24000	24000	0
196	20241126	171100	46398000	24000	24000	24000	24000	0
197	20241126	171000	46398000	24000	24000	24000	24000	0
198	20241126	170900	46398000	24000	24000	24000	24000	0
199	20241126	170800	46398000	24000	24000	24000	24000	0
200	20241126	170700	46398000	24000	24000	24000	24000	0
201	20241126	170600	46398000	24000	24000	24000	24000	0
202	20241126	170500	46398000	24000	24000	24000	24000	0
203	20241126	170400	46398000	24000	24000	24000	24000	0
204	20241126	170300	46398000	24000	24000	24000	24000	0
205	20241126	170200	46398000	24000	24000	24000	24000	0
206	20241126	170100	46398000	24000	24000	24000	24000	0
207	20241126	170000	46398000	24000	24000	24000	24000	0
208	20241126	165900	46398000	24000	24000	24000	24000	0
209	20241126	165800	46398000	24000	24000	24000	24000	0
210	20241126	165700	46398000	24000	24000	24000	24000	0
211	20241126	165600	46398000	24000	24000	24000	24000	0
212	20241126	165500	46398000	24000	24000	24000	24000	9
213	20241126	165400	46398000	24000	24000	24000	24000	0
214	20241126	165300	46398000	24000	24000	24000	24000	0
215	20241126	165200	46398000	24000	24000	24000	24000	0
216	20241126	165100	46398000	24000	24000	24000	24000	0
217	20241126	165000	46398000	24000	24000	24000	24000	0
218	20241126	164900	46398000	24000	24000	24000	24000	0
219	20241126	164800	46398000	24000	24000	24000	24000	0
220	20241126	164700	46398000	24000	24000	24000	24000	0
221	20241126	164600	46398000	24000	24000	24000	24000	0
222	20241126	164500	46398000	24000	24000	24000	24000	0
223	20241126	164400	46398000	24000	24000	24000	24000	0
224	20241126	164300	46398000	24000	24000	24000	24000	0
225	20241126	164200	46398000	24000	24000	24000	24000	0
226	20241126	164100	46398000	24000	24000	24000	24000	0
227	20241126	164000	46398000	24000	24000	24000	24000	0
228	20241126	163900	46398000	24000	24000	24000	24000	0
229	20241126	163800	46398000	24000	24000	24000	24000	0
230	20241126	163700	46398000	24000	24000	24000	24000	0
231	20241126	163600	46398000	24000	24000	24000	24000	0
232	20241126	163500	46398000	24000	24000	24000	24000	0
233	20241126	163400	46398000	24000	24000	24000	24000	0
234	20241126	163300	46398000	24000	24000	24000	24000	0
235	20241126	163200	46398000	24000	24000	24000	24000	0
236	20241126	163100	46398000	24000	24000	24000	24000	0
237	20241126	163000	46398000	24000	24000	24000	24000	0
238	20241126	162900	46398000	24000	24000	24000	24000	0
239	20241126	162800	46398000	24000	24000	24000	24000	0
240	20241126	162700	46398000	24000	24000	24000	24000	0
241	20241126	162600	46398000	24000	24000	24000	24000	0
242	20241126	162500	46398000	24000	24000	24000	24000	9
243	20241126	162400	46398000	24000	24000	24000	24000	0
244	20241126	162300	46398000	24000	24000	24000	24000	0
245	20241126	162200	46398000	24000	24000	24000	24000	0
246	20241126	162100	46398000	24000	24000	24000	24000	0
247	20241126	162000	46398000	24000	24000	24000	24000	0
248	20241126	161900	46398000	24000	24000	24000	24000	0
249	20241126	161800	46398000	24000	24000	24000	24000	0
250	20241126	161700	46398000	24000	24000	24000	24000	0
251	20241126	161600	46398000	24000	24000	24000	24000	0
252	20241126	161500	46398000	24000	24000	24000	24000	0
253	20241126	161400	46398000	24000	24000	24000	24000	0
254	20241126	161300	46398000	24000	24000	24000	24000	0
255	20241126	161200	46398000	24000	24000	24000	24000	0
256	20241126	161100	46398000	24000	24000	24000	24000	0
257	20241126	161000	46398000	24000	24000	24000	24000	0
258	20241126	160900	46398000	24000	24000	24000	24000	0
259	20241126	160800	46398000	24000	24000	24000	24000	0
260	20241126	160700	46398000	24000	24000	24000	24000	0
261	20241126	160600	46398000	24000	24000	24000	24000	0
262	20241126	160500	46398000	24000	24000	24000	24000	0
263	20241126	160400	46398000	24000	24000	24000	24000	0
264	20241126	160300	46398000	24000	24000	24000	24000	0
265	20241126	160200	46398000	24000	24000	24000	24000	0
266	20241126	160100	46398000	24000	24000	24000	24000	0
267	20241126	160000	46398000	24000	24000	24000	24000	0
268	20241126	155900	46398000	24000	24000	24000	24000	0
269	20241126	155800	46398000	24000	24000	24000	24000	0
270	20241126	155700	46398000	24000	24000	24000	24000	0
271	20241126	155600	46398000	24000	24000	24000	24000	0
272	20241126	155500	46398000	24000	24000	24000	24000	9
273	20241126	155400	46398000	24000	24000	24000	24000	0
274	20241126	155300	46398000	24000	24000	24000	24000	0
275	20241126	155200	46398000	24000	24000	24000	24000	0
276	20241126	155100	46398000	24000	24000	24000	24000	0
277	20241126	155000	46398000	24000	24000	24000	24000	0
278	20241126	154900	46398000	24000	24000	24000	24000	0
279	20241126	154800	46398000	24000	24000	24000	24000	0
280	20241126	154700	46398000	24000	24000	24000	24000	0
281	20241126	154600	46398000	24000	24000	24000	24000	0
282	20241126	154500	46398000	24000	24000	24000	24000	0
283	20241126	154400	46398000	24000	24000	24000	24000	0
284	20241126	154300	46398000	24000	24000	24000	24000	0
285	20241126	154200	46398000	24000	24000	24000	24000	0
286	20241126	154100	46398000	24000	24000	24000	24000	0
287	20241126	154000	46398000	24000	24000	24000	24000	0
288	20241126	153900	46398000	24000	24000	24000	24000	0
289	20241126	153800	46398000	24000	24000	24000	24000	0
290	20241126	153700	46398000	24000	24000	24000	24000	0
291	20241126	153600	46398000	24000	24000	24000	24000	0
292	20241126	153500	46398000	24000	24000	24000	24000	0
293	20241126	153400	46398000	24000	24000	24000	24000	0
294	20241126	153300	46398000	24000	24000	24000	24000	0
295	20241126	153200	46398000	24000	24000	24000	24000	0
296	20241126	153100	46398000	24000	24000	24000	24000	0
297	20241126	153000	46398000	24000	24000	24000	24000	9
298	20241126	152900	46182000	23950	23950	23950	23950	0
299	20241126	152800	46182000	23950	23950	23950	23950	0
300	20241126	152700	46182000	23950	23950	23950	23950	0
301	20241126	152600	46182000	23950	23950	23950	23950	0
302	20241126	152500	46182000	23950	23950	23950	23950	0
303	20241126	152400	46182000	23950	23950	23950	23950	0
304	20241126	152300	46182000	23950	23950	23950	23950	0
305	20241126	152200	46182000	23950	23950	23950	23950	0
306	20241126	152100	46182000	23950	23950	23950	23950	0
307	20241126	152000	46182000	23950	23950	23950	23950	0
308	20241126	151900	46182000	23950	23950	23950	23950	4
309	20241126	151800	46086200	24000	24000	24000	24000	0
310	20241126	151700	46086200	24000	24000	24000	24000	0
311	20241126	151600	46086200	24000	23950	24000	23950	2
312	20241126	151500	46038250	23950	23950	23950	23950	0
313	20241126	151400	46038250	23950	23950	23950	23950	0
314	20241126	151300	46038250	23950	23950	23950	23950	0
315	20241126	151200	46038250	23950	23950	23950	23950	0
316	20241126	151100	46038250	23950	23950	23950	23950	0
317	20241126	151000	46038250	23950	24000	24000	23950	3
318	20241126	150900	45966350	24000	24000	24000	24000	0
319	20241126	150800	45966350	24000	24000	24000	24000	0
320	20241126	150700	45966350	24000	24000	24000	24000	0
321	20241126	150600	45966350	24000	24000	24000	24000	1
322	20241126	150500	45942350	24050	24050	24050	24050	0
323	20241126	150400	45942350	24050	24050	24050	24050	0
324	20241126	150300	45942350	24050	24050	24050	24050	0
325	20241126	150200	45942350	24050	24050	24050	24050	0
326	20241126	150100	45942350	24050	24050	24050	24050	0
327	20241126	150000	45942350	24050	24050	24050	24050	0
328	20241126	145900	45942350	24050	24050	24050	24050	0
329	20241126	145800	45942350	24050	24050	24050	24050	0
330	20241126	145700	45942350	24050	24050	24050	24050	0
331	20241126	145600	45942350	24050	24050	24050	24050	0
332	20241126	145500	45942350	24050	24050	24050	24050	0
333	20241126	145400	45942350	24050	24050	24050	24050	0
334	20241126	145300	45942350	24050	24050	24050	24050	0
335	20241126	145200	45942350	24050	24050	24050	24050	0
336	20241126	145100	45942350	24050	24050	24050	24050	0
337	20241126	145000	45942350	24050	23900	24050	23900	4
338	20241126	144900	45846500	23950	24000	24000	23950	42
339	20241126	144800	44840550	24000	24000	24000	24000	0
340	20241126	144700	44840550	24000	24000	24000	24000	2
341	20241126	144600	44792550	24000	24000	24000	24000	0
342	20241126	144500	44792550	24000	24000	24000	24000	0
343	20241126	144400	44792550	24000	24000	24000	24000	0
344	20241126	144300	44792550	24000	24000	24000	24000	0
345	20241126	144200	44792550	24000	24000	24000	24000	0
346	20241126	144100	44792550	24000	24000	24000	24000	0
347	20241126	144000	44792550	24000	24000	24000	24000	0
348	20241126	143900	44792550	24000	24000	24000	24000	0
349	20241126	143800	44792550	24000	24000	24000	24000	0
350	20241126	143700	44792550	24000	24000	24000	24000	0
351	20241126	143600	44792550	24000	24000	24000	24000	0
352	20241126	143500	44792550	24000	24000	24000	24000	0
353	20241126	143400	44792550	24000	24000	24000	24000	0
354	20241126	143300	44792550	24000	24000	24000	24000	0
355	20241126	143200	44792550	24000	24000	24000	24000	0
356	20241126	143100	44792550	24000	24000	24000	24000	0
357	20241126	143000	44792550	24000	24000	24000	24000	0
358	20241126	142900	44792550	24000	24000	24000	24000	0
359	20241126	142800	44792550	24000	24000	24000	24000	0
360	20241126	142700	44792550	24000	24000	24000	24000	0
361	20241126	142600	44792550	24000	24000	24000	24000	0
362	20241126	142500	44792550	24000	24000	24000	24000	0
363	20241126	142400	44792550	24000	24000	24000	24000	5
364	20241126	142300	44672550	24000	24000	24000	24000	0
365	20241126	142200	44672550	24000	24000	24000	24000	0
366	20241126	142100	44672550	24000	24000	24000	24000	0
367	20241126	142000	44672550	24000	24000	24000	24000	0
368	20241126	141900	44672550	24000	24000	24000	24000	0
369	20241126	141800	44672550	24000	24000	24000	24000	42
370	20241126	141700	43664550	24000	24000	24000	24000	0
371	20241126	141600	43664550	24000	24000	24000	24000	30
372	20241126	141500	42944550	24000	24000	24000	24000	0
373	20241126	141400	42944550	24000	24000	24000	24000	0
374	20241126	141300	42944550	24000	24000	24000	24000	0
375	20241126	141200	42944550	24000	24000	24000	24000	0
376	20241126	141100	42944550	24000	24000	24000	24000	0
377	20241126	141000	42944550	24000	24000	24000	24000	0
378	20241126	140900	42944550	24000	24000	24000	24000	0
379	20241126	140800	42944550	24000	24000	24000	24000	0
380	20241126	140700	42944550	24000	24000	24000	24000	0
381	20241126	140600	42944550	24000	24000	24000	24000	0
382	20241126	140500	42944550	24000	24000	24000	24000	0
383	20241126	140400	42944550	24000	24000	24000	24000	0
384	20241126	140300	42944550	24000	24000	24000	24000	0
385	20241126	140200	42944550	24000	24000	24000	24000	0
386	20241126	140100	42944550	24000	24000	24000	24000	0
387	20241126	140000	42944550	24000	24000	24000	24000	0
388	20241126	135900	42944550	24000	24000	24000	24000	0
389	20241126	135800	42944550	24000	24000	24000	24000	0
390	20241126	135700	42944550	24000	24000	24000	24000	0
391	20241126	135600	42944550	24000	24000	24000	24000	0
392	20241126	135500	42944550	24000	24000	24000	24000	0
393	20241126	135400	42944550	24000	24000	24000	24000	0
394	20241126	135300	42944550	24000	24000	24000	24000	0
395	20241126	135200	42944550	24000	24000	24000	24000	0
396	20241126	135100	42944550	24000	24000	24000	24000	0
397	20241126	135000	42944550	24000	24000	24000	24000	0
398	20241126	134900	42944550	24000	24000	24000	24000	0
399	20241126	134800	42944550	24000	24000	24000	24000	0
400	20241126	134700	42944550	24000	24000	24000	24000	0
401	20241126	134600	42944550	24000	24000	24000	24000	0
402	20241126	134500	42944550	24000	24000	24000	24000	0
403	20241126	134400	42944550	24000	24000	24000	24000	0
404	20241126	134300	42944550	24000	24000	24000	24000	0
405	20241126	134200	42944550	24000	24000	24000	24000	0
406	20241126	134100	42944550	24000	24000	24000	24000	0
407	20241126	134000	42944550	24000	24000	24000	24000	0
408	20241126	133900	42944550	24000	24000	24000	24000	0
409	20241126	133800	42944550	24000	24000	24000	24000	0
410	20241126	133700	42944550	24000	24000	24000	24000	0
411	20241126	133600	42944550	24000	24000	24000	24000	20
412	20241126	133500	42464550	23900	23900	23900	23900	0
413	20241126	133400	42464550	23900	23900	23900	23900	0
414	20241126	133300	42464550	23900	23900	23900	23900	0
415	20241126	133200	42464550	23900	23900	23900	23900	0
416	20241126	133100	42464550	23900	24000	24000	23900	14
417	20241126	133000	42129250	24050	24050	24050	24050	0
418	20241126	132900	42129250	24050	24050	24050	24050	0
419	20241126	132800	42129250	24050	24050	24050	24050	0
420	20241126	132700	42129250	24050	24050	24050	24050	0
421	20241126	132600	42129250	24050	24050	24050	24050	0
422	20241126	132500	42129250	24050	24050	24050	24050	0
423	20241126	132400	42129250	24050	24050	24050	24050	0
424	20241126	132300	42129250	24050	24050	24050	24050	0
425	20241126	132200	42129250	24050	24050	24050	24050	0
426	20241126	132100	42129250	24050	24050	24050	24050	3
427	20241126	132000	42057100	24100	24100	24100	24100	0
428	20241126	131900	42057100	24100	24100	24100	24100	0
429	20241126	131800	42057100	24100	24100	24100	24100	0
430	20241126	131700	42057100	24100	24100	24100	24100	2
431	20241126	131600	42008900	24150	24150	24150	24150	6
432	20241126	131500	41864000	24150	24150	24150	24150	47
433	20241126	131400	40728950	24150	24150	24150	24150	1
434	20241126	131300	40704800	24200	24200	24200	24200	0
435	20241126	131200	40704800	24200	24200	24200	24200	0
436	20241126	131100	40704800	24200	24050	24200	24050	248
437	20241126	131000	34715750	23950	23950	23950	23950	0
438	20241126	130900	34715750	23950	23950	23950	23950	0
439	20241126	130800	34715750	23950	23950	23950	23950	0
440	20241126	130700	34715750	23950	23950	23950	23950	0
441	20241126	130600	34715750	23950	23950	23950	23950	0
442	20241126	130500	34715750	23950	23950	23950	23950	0
443	20241126	130400	34715750	23950	23950	23950	23950	0
444	20241126	130300	34715750	23950	23950	23950	23950	0
445	20241126	130200	34715750	23950	23950	23950	23950	0
446	20241126	130100	34715750	23950	24050	24050	23950	23
447	20241126	130000	34164500	24050	24100	24100	24050	2
448	20241126	125900	34116350	24100	24100	24100	24100	0
449	20241126	125800	34116350	24100	24100	24100	24100	9
450	20241126	125700	33899450	24100	24100	24100	24100	0
451	20241126	125600	33899450	24100	24100	24100	24100	0
452	20241126	125500	33899450	24100	24100	24100	24100	0
453	20241126	125400	33899450	24100	24100	24100	24100	0
454	20241126	125300	33899450	24100	24100	24100	24100	0
455	20241126	125200	33899450	24100	24100	24100	24100	0
456	20241126	125100	33899450	24100	24100	24100	24100	0
457	20241126	125000	33899450	24100	24100	24100	24100	0
458	20241126	124900	33899450	24100	24100	24100	24100	0
459	20241126	124800	33899450	24100	24100	24100	24100	0
460	20241126	124700	33899450	24100	24100	24100	24100	1
461	20241126	124600	33875350	24150	24150	24150	24150	0
462	20241126	124500	33875350	24150	24150	24150	24150	0
463	20241126	124400	33875350	24150	24150	24150	24150	0
464	20241126	124300	33875350	24150	24150	24150	24150	4
465	20241126	124200	33778750	24150	24150	24150	24150	0
466	20241126	124100	33778750	24150	24150	24150	24150	0
467	20241126	124000	33778750	24150	24150	24150	24150	0
468	20241126	123900	33778750	24150	24150	24150	24150	0
469	20241126	123800	33778750	24150	24000	24150	24000	159
470	20241126	123700	29946400	23950	23950	23950	23950	0
471	20241126	123600	29946400	23950	23950	23950	23950	2
472	20241126	123500	29898500	24000	24000	24000	24000	0
473	20241126	123400	29898500	24000	24000	24000	24000	0
474	20241126	123300	29898500	24000	24000	24000	24000	0
475	20241126	123200	29898500	24000	24000	24000	24000	0
476	20241126	123100	29898500	24000	24000	24000	24000	0
477	20241126	123000	29898500	24000	24000	24000	24000	0
478	20241126	122900	29898500	24000	24000	24000	24000	0
479	20241126	122800	29898500	24000	24000	24000	24000	0
480	20241126	122700	29898500	24000	24000	24000	24000	0
481	20241126	122600	29898500	24000	24000	24000	24000	0
482	20241126	122500	29898500	24000	24000	24000	24000	0
483	20241126	122400	29898500	24000	24000	24000	24000	0
484	20241126	122300	29898500	24000	24000	24000	24000	1
485	20241126	122200	29874500	24000	24000	24000	24000	0
486	20241126	122100	29874500	24000	24000	24000	24000	0
487	20241126	122000	29874500	24000	24000	24000	24000	0
488	20241126	121900	29874500	24000	24000	24000	24000	0
489	20241126	121800	29874500	24000	24000	24000	24000	0
490	20241126	121700	29874500	24000	24000	24000	24000	0
491	20241126	121600	29874500	24000	24000	24000	24000	0
492	20241126	121500	29874500	24000	24000	24000	24000	0
493	20241126	121400	29874500	24000	24000	24000	24000	0
494	20241126	121300	29874500	24000	24000	24000	24000	0
495	20241126	121200	29874500	24000	24000	24000	24000	0
496	20241126	121100	29874500	24000	24000	24000	24000	0
497	20241126	121000	29874500	24000	24000	24000	24000	0
498	20241126	120900	29874500	24000	24000	24000	24000	0
499	20241126	120800	29874500	24000	24000	24000	24000	0
500	20241126	120700	29874500	24000	24000	24000	24000	0
501	20241126	120600	29874500	24000	24000	24000	24000	0
502	20241126	120500	29874500	24000	24000	24000	24000	0
503	20241126	120400	29874500	24000	24000	24000	24000	0
504	20241126	120300	29874500	24000	24000	24000	24000	0
505	20241126	120200	29874500	24000	24000	24000	24000	0
506	20241126	120100	29874500	24000	24000	24000	24000	0
507	20241126	120000	29874500	24000	24000	24000	24000	0
508	20241126	115900	29874500	24000	24000	24000	24000	0
509	20241126	115800	29874500	24000	24000	24000	24000	0
510	20241126	115700	29874500	24000	24000	24000	24000	0
511	20241126	115600	29874500	24000	24000	24000	24000	0
512	20241126	115500	29874500	24000	24000	24000	24000	0
513	20241126	115400	29874500	24000	24000	24000	24000	0
514	20241126	115300	29874500	24000	24000	24000	24000	0
515	20241126	115200	29874500	24000	24000	24000	24000	0
516	20241126	115100	29874500	24000	24000	24000	24000	0
517	20241126	115000	29874500	24000	24000	24000	24000	0
518	20241126	114900	29874500	24000	24000	24000	24000	0
519	20241126	114800	29874500	24000	24000	24000	24000	0
520	20241126	114700	29874500	24000	24000	24000	24000	0
521	20241126	114600	29874500	24000	24000	24000	24000	0
522	20241126	114500	29874500	24000	24000	24000	24000	0
523	20241126	114400	29874500	24000	24000	24000	24000	0
524	20241126	114300	29874500	24000	24000	24000	24000	0
525	20241126	114200	29874500	24000	24000	24000	24000	0
526	20241126	114100	29874500	24000	24000	24000	24000	0
527	20241126	114000	29874500	24000	24000	24000	24000	0
528	20241126	113900	29874500	24000	24000	24000	24000	0
529	20241126	113800	29874500	24000	24000	24000	24000	0
530	20241126	113700	29874500	24000	24000	24000	24000	0
531	20241126	113600	29874500	24000	24000	24000	24000	0
532	20241126	113500	29874500	24000	24000	24000	24000	0
533	20241126	113400	29874500	24000	24000	24000	24000	0
534	20241126	113300	29874500	24000	24000	24000	24000	0
535	20241126	113200	29874500	24000	24000	24000	24000	0
536	20241126	113100	29874500	24000	24000	24000	24000	0
537	20241126	113000	29874500	24000	24000	24000	24000	0
538	20241126	112900	29874500	24000	24000	24000	24000	0
539	20241126	112800	29874500	24000	24000	24000	24000	0
540	20241126	112700	29874500	24000	24000	24000	24000	0
541	20241126	112600	29874500	24000	24000	24000	24000	0
542	20241126	112500	29874500	24000	24000	24000	24000	0
543	20241126	112400	29874500	24000	24000	24000	24000	0
544	20241126	112300	29874500	24000	24000	24000	24000	0
545	20241126	112200	29874500	24000	24000	24000	24000	0
546	20241126	112100	29874500	24000	24000	24000	24000	0
547	20241126	112000	29874500	24000	24000	24000	24000	0
548	20241126	111900	29874500	24000	24000	24000	24000	0
549	20241126	111800	29874500	24000	24000	24000	24000	0
550	20241126	111700	29874500	24000	24000	24000	24000	0
551	20241126	111600	29874500	24000	24000	24000	24000	0
552	20241126	111500	29874500	24000	24000	24000	24000	0
553	20241126	111400	29874500	24000	24000	24000	24000	0
554	20241126	111300	29874500	24000	24000	24000	24000	0
555	20241126	111200	29874500	24000	24000	24000	24000	0
556	20241126	111100	29874500	24000	24000	24000	24000	0
557	20241126	111000	29874500	24000	24000	24000	24000	0
558	20241126	110900	29874500	24000	24000	24000	24000	0
559	20241126	110800	29874500	24000	24000	24000	24000	0
560	20241126	110700	29874500	24000	24000	24000	24000	0
561	20241126	110600	29874500	24000	24000	24000	24000	0
562	20241126	110500	29874500	24000	24000	24000	24000	0
563	20241126	110400	29874500	24000	24000	24000	24000	0
564	20241126	110300	29874500	24000	24000	24000	24000	0
565	20241126	110200	29874500	24000	24000	24000	24000	0
566	20241126	110100	29874500	24000	24000	24000	24000	0
567	20241126	110000	29874500	24000	24000	24000	24000	1
568	20241126	105900	29850500	24050	24050	24050	24050	0
569	20241126	105800	29850500	24050	24050	24050	24050	0
570	20241126	105700	29850500	24050	24050	24050	24050	0
571	20241126	105600	29850500	24050	24050	24050	24050	0
572	20241126	105500	29850500	24050	24050	24050	24050	0
573	20241126	105400	29850500	24050	24050	24050	24050	0
574	20241126	105300	29850500	24050	24050	24050	24050	0
575	20241126	105200	29850500	24050	24050	24050	24050	0
576	20241126	105100	29850500	24050	24050	24050	24050	0
577	20241126	105000	29850500	24050	24050	24050	24050	0
578	20241126	104900	29850500	24050	24050	24050	24050	0
579	20241126	104800	29850500	24050	24050	24050	24050	7
580	20241126	104700	29682150	24000	23950	24000	23950	51
581	20241126	104600	28460050	23900	23900	23900	23900	0
582	20241126	104500	28460050	23900	23900	23900	23900	0
583	20241126	104400	28460050	23900	23900	23900	23900	0
584	20241126	104300	28460050	23900	23900	23900	23900	0
585	20241126	104200	28460050	23900	23900	23900	23900	0
586	20241126	104100	28460050	23900	23900	23900	23900	0
587	20241126	104000	28460050	23900	23900	23900	23900	60
588	20241126	103900	27026050	23850	23900	23900	23850	41
589	20241126	103800	26046450	23900	23900	23900	23900	0
590	20241126	103700	26046450	23900	23900	23900	23900	0
591	20241126	103600	26046450	23900	23900	23900	23900	0
592	20241126	103500	26046450	23900	23900	23900	23900	35
593	20241126	103400	25209950	23900	23900	23900	23900	0
594	20241126	103300	25209950	23900	23900	23900	23900	0
595	20241126	103200	25209950	23900	23900	23900	23900	0
596	20241126	103100	25209950	23900	23900	23900	23900	0
597	20241126	103000	25209950	23900	23900	23900	23900	0
598	20241126	102900	25209950	23900	23900	23900	23900	1
599	20241126	102800	25186050	23900	23900	23900	23900	0
600	20241126	102700	25186050	23900	23900	23900	23900	0
601	20241126	102600	25186050	23900	23900	23900	23900	10
602	20241126	102500	24947050	23900	23900	23900	23900	8
603	20241126	102400	24755850	23800	23800	23800	23800	0
604	20241126	102300	24755850	23800	23800	23800	23800	0
605	20241126	102200	24755850	23800	23900	23900	23800	65
606	20241126	102100	23206750	23900	23900	23900	23900	0
607	20241126	102000	23206750	23900	23900	23900	23900	0
608	20241126	101900	23206750	23900	23900	23900	23900	2
609	20241126	101800	23158950	24000	24000	24000	24000	1
610	20241126	101700	23134950	24000	24000	24000	24000	0
611	20241126	101600	23134950	24000	24000	24000	24000	0
612	20241126	101500	23134950	24000	24000	24000	24000	0
613	20241126	101400	23134950	24000	24000	24000	24000	0
614	20241126	101300	23134950	24000	24000	24000	24000	0
615	20241126	101200	23134950	24000	24000	24000	24000	0
616	20241126	101100	23134950	24000	24000	24000	24000	0
617	20241126	101000	23134950	24000	24000	24000	24000	0
618	20241126	100900	23134950	24000	24000	24000	24000	0
619	20241126	100800	23134950	24000	24000	24000	24000	0
620	20241126	100700	23134950	24000	24000	24000	24000	0
621	20241126	100600	23134950	24000	24000	24000	24000	1
622	20241126	100500	23110950	23900	23900	23900	23900	0
623	20241126	100400	23110950	23900	23900	23900	23900	0
624	20241126	100300	23110950	23900	23900	23900	23900	0
625	20241126	100200	23110950	23900	23900	23900	23900	0
626	20241126	100100	23110950	23900	23950	23950	23900	77
627	20241126	100000	21269350	23950	24000	24000	23950	2
628	20241126	095900	21221400	24000	24000	24000	24000	0
629	20241126	095800	21221400	24000	24000	24000	24000	0
630	20241126	095700	21221400	24000	24000	24000	24000	0
631	20241126	095600	21221400	24000	24000	24000	24000	0
632	20241126	095500	21221400	24000	24000	24000	24000	0
633	20241126	095400	21221400	24000	24000	24000	24000	15
634	20241126	095300	20861400	24000	24000	24000	24000	0
635	20241126	095200	20861400	24000	24000	24000	24000	0
636	20241126	095100	20861400	24000	24000	24000	24000	0
637	20241126	095000	20861400	24000	24000	24000	24000	11
638	20241126	094900	20597400	24000	24000	24000	24000	0
639	20241126	094800	20597400	24000	24000	24000	24000	50
640	20241126	094700	19397400	24000	24000	24000	24000	0
641	20241126	094600	19397400	24000	24000	24000	24000	24
642	20241126	094500	18821400	24000	24000	24000	24000	1
643	20241126	094400	18797400	24000	24000	24000	24000	0
644	20241126	094300	18797400	24000	24000	24000	24000	0
645	20241126	094200	18797400	24000	24000	24000	24000	0
646	20241126	094100	18797400	24000	24000	24000	24000	0
647	20241126	094000	18797400	24000	24000	24000	24000	11
648	20241126	093900	18533400	24000	24000	24000	24000	0
649	20241126	093800	18533400	24000	24000	24000	24000	0
650	20241126	093700	18533400	24000	24000	24000	24000	10
651	20241126	093600	18293400	24000	24000	24000	24000	0
652	20241126	093500	18293400	24000	24000	24000	24000	123
653	20241126	093400	15341400	24000	24000	24000	24000	6
654	20241126	093300	15197400	24000	24000	24000	24000	1
655	20241126	093200	15173400	23950	23950	23950	23950	0
656	20241126	093100	15173400	23950	23950	23950	23950	50
657	20241126	093000	13975900	24000	24000	24000	24000	0
658	20241126	092900	13975900	24000	24000	24000	24000	0
659	20241126	092800	13975900	24000	24000	24000	24000	0
660	20241126	092700	13975900	24000	24000	24000	24000	3
661	20241126	092600	13903900	24000	24000	24000	24000	3
662	20241126	092500	13831900	23950	23950	23950	23950	0
663	20241126	092400	13831900	23950	23900	23950	23900	6
664	20241126	092300	13688250	23900	23900	23900	23900	2
665	20241126	092200	13640450	23800	23900	23900	23800	60
666	20241126	092100	12209650	23900	23900	23900	23900	0
667	20241126	092000	12209650	23900	23900	23900	23900	91
668	20241126	091900	10034750	23900	23900	23900	23900	9
669	20241126	091800	9819650	23900	23900	23900	23900	57
670	20241126	091700	8457350	23900	23900	23900	23900	0
671	20241126	091600	8457350	23900	23900	23900	23900	0
672	20241126	091500	8457350	23900	23900	23900	23900	0
673	20241126	091400	8457350	23900	23900	23900	23900	10
674	20241126	091300	8218350	23950	23950	23950	23950	2
675	20241126	091200	8170450	23850	23850	23850	23850	0
676	20241126	091100	8170450	23850	23850	23850	23850	0
677	20241126	091000	8170450	23850	23850	23850	23850	20
678	20241126	090900	7693450	23850	23850	23850	23850	0
679	20241126	090800	7693450	23850	23850	23850	23850	0
680	20241126	090700	7693450	23850	23850	23850	23850	0
681	20241126	090600	7693450	23850	24100	24100	23850	280
682	20241126	090500	990150	24150	24150	24150	24150	0
683	20241126	090400	990150	24150	24150	24150	24150	0
684	20241126	090300	990150	24150	24150	24150	24150	0
685	20241126	090200	990150	24150	24150	24150	24150	0
686	20241126	090100	990150	24150	24150	24150	24150	0
687	20241126	090000	990150	24150	24150	24150	24150	41