KissMeData/243070/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	205800	638022150	24400	24400	24400	24400	476
3	20241129	205700	638022150	24400	24400	24400	24400	0
4	20241129	205600	638022150	24400	24400	24400	24400	0
5	20241129	205500	638022150	24400	24400	24400	24400	0
6	20241129	205400	638022150	24400	24400	24400	24400	0
7	20241129	205300	638022150	24400	24400	24400	24400	0
8	20241129	205200	638022150	24400	24400	24400	24400	0
9	20241129	205100	638022150	24400	24400	24400	24400	0
10	20241129	205000	638022150	24400	24400	24400	24400	0
11	20241129	204900	638022150	24400	24400	24400	24400	0
12	20241129	204800	638022150	24400	24400	24400	24400	0
13	20241129	204700	638022150	24400	24400	24400	24400	0
14	20241129	204600	638022150	24400	24400	24400	24400	0
15	20241129	204500	638022150	24400	24400	24400	24400	0
16	20241129	204400	638022150	24400	24400	24400	24400	0
17	20241129	204300	638022150	24400	24400	24400	24400	0
18	20241129	204200	638022150	24400	24400	24400	24400	0
19	20241129	204100	638022150	24400	24400	24400	24400	0
20	20241129	204000	638022150	24400	24400	24400	24400	0
21	20241129	203900	638022150	24400	24400	24400	24400	0
22	20241129	203800	638022150	24400	24400	24400	24400	0
23	20241129	203700	638022150	24400	24400	24400	24400	0
24	20241129	203600	638022150	24400	24400	24400	24400	0
25	20241129	203500	638022150	24400	24400	24400	24400	0
26	20241129	203400	638022150	24400	24400	24400	24400	0
27	20241129	203300	638022150	24400	24400	24400	24400	0
28	20241129	203200	638022150	24400	24400	24400	24400	0
29	20241129	203100	638022150	24400	24400	24400	24400	0
30	20241129	203000	638022150	24400	24400	24400	24400	0
31	20241129	202900	638022150	24400	24400	24400	24400	0
32	20241129	202800	638022150	24400	24400	24400	24400	476
33	20241129	202700	638022150	24400	24400	24400	24400	0
34	20241129	202600	638022150	24400	24400	24400	24400	0
35	20241129	202500	638022150	24400	24400	24400	24400	0
36	20241129	202400	638022150	24400	24400	24400	24400	0
37	20241129	202300	638022150	24400	24400	24400	24400	0
38	20241129	202200	638022150	24400	24400	24400	24400	0
39	20241129	202100	638022150	24400	24400	24400	24400	0
40	20241129	202000	638022150	24400	24400	24400	24400	0
41	20241129	201900	638022150	24400	24400	24400	24400	0
42	20241129	201800	638022150	24400	24400	24400	24400	0
43	20241129	201700	638022150	24400	24400	24400	24400	0
44	20241129	201600	638022150	24400	24400	24400	24400	0
45	20241129	201500	638022150	24400	24400	24400	24400	0
46	20241129	201400	638022150	24400	24400	24400	24400	0
47	20241129	201300	638022150	24400	24400	24400	24400	0
48	20241129	201200	638022150	24400	24400	24400	24400	0
49	20241129	201100	638022150	24400	24400	24400	24400	0
50	20241129	201000	638022150	24400	24400	24400	24400	0
51	20241129	200900	638022150	24400	24400	24400	24400	0
52	20241129	200800	638022150	24400	24400	24400	24400	0
53	20241129	200700	638022150	24400	24400	24400	24400	0
54	20241129	200600	638022150	24400	24400	24400	24400	0
55	20241129	200500	638022150	24400	24400	24400	24400	0
56	20241129	200400	638022150	24400	24400	24400	24400	0
57	20241129	200300	638022150	24400	24400	24400	24400	0
58	20241129	200200	638022150	24400	24400	24400	24400	0
59	20241129	200100	638022150	24400	24400	24400	24400	0
60	20241129	200000	638022150	24400	24400	24400	24400	0
61	20241129	195900	638022150	24400	24400	24400	24400	0
62	20241129	195800	638022150	24400	24400	24400	24400	476
63	20241129	195700	638022150	24400	24400	24400	24400	0
64	20241129	195600	638022150	24400	24400	24400	24400	0
65	20241129	195500	638022150	24400	24400	24400	24400	0
66	20241129	195400	638022150	24400	24400	24400	24400	0
67	20241129	195300	638022150	24400	24400	24400	24400	0
68	20241129	195200	638022150	24400	24400	24400	24400	0
69	20241129	195100	638022150	24400	24400	24400	24400	0
70	20241129	195000	638022150	24400	24400	24400	24400	0
71	20241129	194900	638022150	24400	24400	24400	24400	0
72	20241129	194800	638022150	24400	24400	24400	24400	0
73	20241129	194700	638022150	24400	24400	24400	24400	0
74	20241129	194600	638022150	24400	24400	24400	24400	0
75	20241129	194500	638022150	24400	24400	24400	24400	0
76	20241129	194400	638022150	24400	24400	24400	24400	0
77	20241129	194300	638022150	24400	24400	24400	24400	0
78	20241129	194200	638022150	24400	24400	24400	24400	0
79	20241129	194100	638022150	24400	24400	24400	24400	0
80	20241129	194000	638022150	24400	24400	24400	24400	0
81	20241129	193900	638022150	24400	24400	24400	24400	0
82	20241129	193800	638022150	24400	24400	24400	24400	0
83	20241129	193700	638022150	24400	24400	24400	24400	0
84	20241129	193600	638022150	24400	24400	24400	24400	0
85	20241129	193500	638022150	24400	24400	24400	24400	0
86	20241129	193400	638022150	24400	24400	24400	24400	0
87	20241129	193300	638022150	24400	24400	24400	24400	0
88	20241129	193200	638022150	24400	24400	24400	24400	0
89	20241129	193100	638022150	24400	24400	24400	24400	0
90	20241129	193000	638022150	24400	24400	24400	24400	0
91	20241129	192900	638022150	24400	24400	24400	24400	0
92	20241129	192800	638022150	24400	24400	24400	24400	476
93	20241129	192700	638022150	24400	24400	24400	24400	0
94	20241129	192600	638022150	24400	24400	24400	24400	0
95	20241129	192500	638022150	24400	24400	24400	24400	0
96	20241129	192400	638022150	24400	24400	24400	24400	0
97	20241129	192300	638022150	24400	24400	24400	24400	0
98	20241129	192200	638022150	24400	24400	24400	24400	0
99	20241129	192100	638022150	24400	24400	24400	24400	0
100	20241129	192000	638022150	24400	24400	24400	24400	0
101	20241129	191900	638022150	24400	24400	24400	24400	0
102	20241129	191800	638022150	24400	24400	24400	24400	0
103	20241129	191700	638022150	24400	24400	24400	24400	0
104	20241129	191600	638022150	24400	24400	24400	24400	0
105	20241129	191500	638022150	24400	24400	24400	24400	0
106	20241129	191400	638022150	24400	24400	24400	24400	0
107	20241129	191300	638022150	24400	24400	24400	24400	0
108	20241129	191200	638022150	24400	24400	24400	24400	0
109	20241129	191100	638022150	24400	24400	24400	24400	0
110	20241129	191000	638022150	24400	24400	24400	24400	0
111	20241129	190900	638022150	24400	24400	24400	24400	0
112	20241129	190800	638022150	24400	24400	24400	24400	0
113	20241129	190700	638022150	24400	24400	24400	24400	0
114	20241129	190600	638022150	24400	24400	24400	24400	0
115	20241129	190500	638022150	24400	24400	24400	24400	0
116	20241129	190400	638022150	24400	24400	24400	24400	0
117	20241129	190300	638022150	24400	24400	24400	24400	0
118	20241129	190200	638022150	24400	24400	24400	24400	0
119	20241129	190100	638022150	24400	24400	24400	24400	0
120	20241129	190000	638022150	24400	24400	24400	24400	0
121	20241129	185900	638022150	24400	24400	24400	24400	0
122	20241129	185800	638022150	24400	24400	24400	24400	476
123	20241129	185700	638022150	24400	24400	24400	24400	0
124	20241129	185600	638022150	24400	24400	24400	24400	0
125	20241129	185500	638022150	24400	24400	24400	24400	0
126	20241129	185400	638022150	24400	24400	24400	24400	0
127	20241129	185300	638022150	24400	24400	24400	24400	0
128	20241129	185200	638022150	24400	24400	24400	24400	0
129	20241129	185100	638022150	24400	24400	24400	24400	0
130	20241129	185000	638022150	24400	24400	24400	24400	0
131	20241129	184900	638022150	24400	24400	24400	24400	0
132	20241129	184800	638022150	24400	24400	24400	24400	0
133	20241129	184700	638022150	24400	24400	24400	24400	0
134	20241129	184600	638022150	24400	24400	24400	24400	0
135	20241129	184500	638022150	24400	24400	24400	24400	0
136	20241129	184400	638022150	24400	24400	24400	24400	0
137	20241129	184300	638022150	24400	24400	24400	24400	0
138	20241129	184200	638022150	24400	24400	24400	24400	0
139	20241129	184100	638022150	24400	24400	24400	24400	0
140	20241129	184000	638022150	24400	24400	24400	24400	0
141	20241129	183900	638022150	24400	24400	24400	24400	0
142	20241129	183800	638022150	24400	24400	24400	24400	0
143	20241129	183700	638022150	24400	24400	24400	24400	0
144	20241129	183600	638022150	24400	24400	24400	24400	0
145	20241129	183500	638022150	24400	24400	24400	24400	0
146	20241129	183400	638022150	24400	24400	24400	24400	0
147	20241129	183300	638022150	24400	24400	24400	24400	0
148	20241129	183200	638022150	24400	24400	24400	24400	0
149	20241129	183100	638022150	24400	24400	24400	24400	0
150	20241129	183000	638022150	24400	24400	24400	24400	0
151	20241129	182900	638022150	24400	24400	24400	24400	0
152	20241129	182800	638022150	24400	24400	24400	24400	476
153	20241129	182700	638022150	24400	24400	24400	24400	0
154	20241129	182600	638022150	24400	24400	24400	24400	0
155	20241129	182500	638022150	24400	24400	24400	24400	0
156	20241129	182400	638022150	24400	24400	24400	24400	0
157	20241129	182300	638022150	24400	24400	24400	24400	0
158	20241129	182200	638022150	24400	24400	24400	24400	0
159	20241129	182100	638022150	24400	24400	24400	24400	0
160	20241129	182000	638022150	24400	24400	24400	24400	0
161	20241129	181900	638022150	24400	24400	24400	24400	0
162	20241129	181800	638022150	24400	24400	24400	24400	0
163	20241129	181700	638022150	24400	24400	24400	24400	0
164	20241129	181600	638022150	24400	24400	24400	24400	0
165	20241129	181500	638022150	24400	24400	24400	24400	0
166	20241129	181400	638022150	24400	24400	24400	24400	0
167	20241129	181300	638022150	24400	24400	24400	24400	0
168	20241129	181200	638022150	24400	24400	24400	24400	0
169	20241129	181100	638022150	24400	24400	24400	24400	0
170	20241129	181000	638022150	24400	24400	24400	24400	0
171	20241129	180900	638022150	24400	24400	24400	24400	0
172	20241129	180800	638022150	24400	24400	24400	24400	0
173	20241129	180700	638022150	24400	24400	24400	24400	0
174	20241129	180600	638022150	24400	24400	24400	24400	0
175	20241129	180500	638022150	24400	24400	24400	24400	0
176	20241129	180400	638022150	24400	24400	24400	24400	0
177	20241129	180300	638022150	24400	24400	24400	24400	0
178	20241129	180200	638022150	24400	24400	24400	24400	0
179	20241129	180100	638022150	24400	24400	24400	24400	0
180	20241129	180000	638022150	24400	24400	24400	24400	0
181	20241129	175900	638022150	24400	24400	24400	24400	0
182	20241129	175800	638022150	24400	24400	24400	24400	476
183	20241129	175700	638022150	24400	24400	24400	24400	0
184	20241129	175600	638022150	24400	24400	24400	24400	0
185	20241129	175500	638022150	24400	24400	24400	24400	0
186	20241129	175400	638022150	24400	24400	24400	24400	0
187	20241129	175300	638022150	24400	24400	24400	24400	0
188	20241129	175200	638022150	24400	24400	24400	24400	0
189	20241129	175100	638022150	24400	24400	24400	24400	0
190	20241129	175000	638022150	24400	24400	24400	24400	0
191	20241129	174900	638022150	24400	24400	24400	24400	0
192	20241129	174800	638022150	24400	24400	24400	24400	0
193	20241129	174700	638022150	24400	24400	24400	24400	0
194	20241129	174600	638022150	24400	24400	24400	24400	0
195	20241129	174500	638022150	24400	24400	24400	24400	0
196	20241129	174400	638022150	24400	24400	24400	24400	0
197	20241129	174300	638022150	24400	24400	24400	24400	0
198	20241129	174200	638022150	24400	24400	24400	24400	0
199	20241129	174100	638022150	24400	24400	24400	24400	0
200	20241129	174000	638022150	24400	24400	24400	24400	0
201	20241129	173900	638022150	24400	24400	24400	24400	0
202	20241129	173800	638022150	24400	24400	24400	24400	0
203	20241129	173700	638022150	24400	24400	24400	24400	0
204	20241129	173600	638022150	24400	24400	24400	24400	0
205	20241129	173500	638022150	24400	24400	24400	24400	0
206	20241129	173400	638022150	24400	24400	24400	24400	0
207	20241129	173300	638022150	24400	24400	24400	24400	0
208	20241129	173200	638022150	24400	24400	24400	24400	0
209	20241129	173100	638022150	24400	24400	24400	24400	0
210	20241129	173000	638022150	24400	24400	24400	24400	0
211	20241129	172900	638022150	24400	24400	24400	24400	0
212	20241129	172800	638022150	24400	24400	24400	24400	476
213	20241129	172700	638022150	24400	24400	24400	24400	0
214	20241129	172600	638022150	24400	24400	24400	24400	0
215	20241129	172500	638022150	24400	24400	24400	24400	0
216	20241129	172400	638022150	24400	24400	24400	24400	0
217	20241129	172300	638022150	24400	24400	24400	24400	0
218	20241129	172200	638022150	24400	24400	24400	24400	0
219	20241129	172100	638022150	24400	24400	24400	24400	0
220	20241129	172000	638022150	24400	24400	24400	24400	0
221	20241129	171900	638022150	24400	24400	24400	24400	0
222	20241129	171800	638022150	24400	24400	24400	24400	0
223	20241129	171700	638022150	24400	24400	24400	24400	0
224	20241129	171600	638022150	24400	24400	24400	24400	0
225	20241129	171500	638022150	24400	24400	24400	24400	0
226	20241129	171400	638022150	24400	24400	24400	24400	0
227	20241129	171300	638022150	24400	24400	24400	24400	0
228	20241129	171200	638022150	24400	24400	24400	24400	0
229	20241129	171100	638022150	24400	24400	24400	24400	0
230	20241129	171000	638022150	24400	24400	24400	24400	0
231	20241129	170900	638022150	24400	24400	24400	24400	0
232	20241129	170800	638022150	24400	24400	24400	24400	0
233	20241129	170700	638022150	24400	24400	24400	24400	0
234	20241129	170600	638022150	24400	24400	24400	24400	0
235	20241129	170500	638022150	24400	24400	24400	24400	0
236	20241129	170400	638022150	24400	24400	24400	24400	0
237	20241129	170300	638022150	24400	24400	24400	24400	0
238	20241129	170200	638022150	24400	24400	24400	24400	0
239	20241129	170100	638022150	24400	24400	24400	24400	0
240	20241129	170000	638022150	24400	24400	24400	24400	0
241	20241129	165900	638022150	24400	24400	24400	24400	0
242	20241129	165800	638022150	24400	24400	24400	24400	476
243	20241129	165700	638022150	24400	24400	24400	24400	0
244	20241129	165600	638022150	24400	24400	24400	24400	0
245	20241129	165500	638022150	24400	24400	24400	24400	0
246	20241129	165400	638022150	24400	24400	24400	24400	0
247	20241129	165300	638022150	24400	24400	24400	24400	0
248	20241129	165200	638022150	24400	24400	24400	24400	0
249	20241129	165100	638022150	24400	24400	24400	24400	0
250	20241129	165000	638022150	24400	24400	24400	24400	0
251	20241129	164900	638022150	24400	24400	24400	24400	0
252	20241129	164800	638022150	24400	24400	24400	24400	0
253	20241129	164700	638022150	24400	24400	24400	24400	0
254	20241129	164600	638022150	24400	24400	24400	24400	0
255	20241129	164500	638022150	24400	24400	24400	24400	0
256	20241129	164400	638022150	24400	24400	24400	24400	0
257	20241129	164300	638022150	24400	24400	24400	24400	0
258	20241129	164200	638022150	24400	24400	24400	24400	0
259	20241129	164100	638022150	24400	24400	24400	24400	0
260	20241129	164000	638022150	24400	24400	24400	24400	0
261	20241129	163900	638022150	24400	24400	24400	24400	0
262	20241129	163800	638022150	24400	24400	24400	24400	0
263	20241129	163700	638022150	24400	24400	24400	24400	0
264	20241129	163600	638022150	24400	24400	24400	24400	0
265	20241129	163500	638022150	24400	24400	24400	24400	0
266	20241129	163400	638022150	24400	24400	24400	24400	0
267	20241129	163300	638022150	24400	24400	24400	24400	0
268	20241129	163200	638022150	24400	24400	24400	24400	0
269	20241129	163100	638022150	24400	24400	24400	24400	0
270	20241129	163000	638022150	24400	24400	24400	24400	0
271	20241129	162900	638022150	24400	24400	24400	24400	0
272	20241129	162800	638022150	24400	24400	24400	24400	476
273	20241129	162700	638022150	24400	24400	24400	24400	0
274	20241129	162600	638022150	24400	24400	24400	24400	0
275	20241129	162500	638022150	24400	24400	24400	24400	0
276	20241129	162400	638022150	24400	24400	24400	24400	0
277	20241129	162300	638022150	24400	24400	24400	24400	0
278	20241129	162200	638022150	24400	24400	24400	24400	0
279	20241129	162100	638022150	24400	24400	24400	24400	0
280	20241129	162000	638022150	24400	24400	24400	24400	0
281	20241129	161900	638022150	24400	24400	24400	24400	0
282	20241129	161800	638022150	24400	24400	24400	24400	0
283	20241129	161700	638022150	24400	24400	24400	24400	0
284	20241129	161600	638022150	24400	24400	24400	24400	0
285	20241129	161500	638022150	24400	24400	24400	24400	0
286	20241129	161400	638022150	24400	24400	24400	24400	0
287	20241129	161300	638022150	24400	24400	24400	24400	0
288	20241129	161200	638022150	24400	24400	24400	24400	0
289	20241129	161100	638022150	24400	24400	24400	24400	0
290	20241129	161000	638022150	24400	24400	24400	24400	0
291	20241129	160900	638022150	24400	24400	24400	24400	0
292	20241129	160800	638022150	24400	24400	24400	24400	0
293	20241129	160700	638022150	24400	24400	24400	24400	0
294	20241129	160600	638022150	24400	24400	24400	24400	0
295	20241129	160500	638022150	24400	24400	24400	24400	0
296	20241129	160400	638022150	24400	24400	24400	24400	0
297	20241129	160300	638022150	24400	24400	24400	24400	0
298	20241129	160200	638022150	24400	24400	24400	24400	0
299	20241129	160100	638022150	24400	24400	24400	24400	0
300	20241129	160000	638022150	24400	24400	24400	24400	0
301	20241129	155900	638022150	24400	24400	24400	24400	0
302	20241129	155800	638022150	24400	24400	24400	24400	476
303	20241129	155700	638022150	24400	24400	24400	24400	0
304	20241129	155600	638022150	24400	24400	24400	24400	0
305	20241129	155500	638022150	24400	24400	24400	24400	0
306	20241129	155400	638022150	24400	24400	24400	24400	0
307	20241129	155300	638022150	24400	24400	24400	24400	0
308	20241129	155200	638022150	24400	24400	24400	24400	0
309	20241129	155100	638022150	24400	24400	24400	24400	0
310	20241129	155000	638022150	24400	24400	24400	24400	0
311	20241129	154900	638022150	24400	24400	24400	24400	0
312	20241129	154800	638022150	24400	24400	24400	24400	0
313	20241129	154700	638022150	24400	24400	24400	24400	0
314	20241129	154600	638022150	24400	24400	24400	24400	0
315	20241129	154500	638022150	24400	24400	24400	24400	0
316	20241129	154400	638022150	24400	24400	24400	24400	0
317	20241129	154300	638022150	24400	24400	24400	24400	0
318	20241129	154200	638022150	24400	24400	24400	24400	0
319	20241129	154100	638022150	24400	24400	24400	24400	0
320	20241129	154000	638022150	24400	24400	24400	24400	0
321	20241129	153900	638022150	24400	24400	24400	24400	0
322	20241129	153800	638022150	24400	24400	24400	24400	0
323	20241129	153700	638022150	24400	24400	24400	24400	0
324	20241129	153600	638022150	24400	24400	24400	24400	0
325	20241129	153500	638022150	24400	24400	24400	24400	0
326	20241129	153400	638022150	24400	24400	24400	24400	0
327	20241129	153300	638022150	24400	24400	24400	24400	0
328	20241129	153200	638022150	24400	24400	24400	24400	0
329	20241129	153100	638022150	24400	24400	24400	24400	0
330	20241129	153000	638022150	24400	24400	24400	24400	476
331	20241129	152900	626407750	24400	24400	24400	24400	0
332	20241129	152800	626407750	24400	24400	24400	24400	0
333	20241129	152700	626407750	24400	24400	24400	24400	0
334	20241129	152600	626407750	24400	24400	24400	24400	0
335	20241129	152500	626407750	24400	24400	24400	24400	0
336	20241129	152400	626407750	24400	24400	24400	24400	0
337	20241129	152300	626407750	24400	24400	24400	24400	0
338	20241129	152200	626407750	24400	24400	24400	24400	0
339	20241129	152100	626407750	24400	24400	24400	24400	0
340	20241129	152000	626407750	24400	24400	24400	24400	0
341	20241129	151900	626407750	24400	24450	24450	24400	57
342	20241129	151800	625015650	24450	24450	24450	24450	76
343	20241129	151700	623157450	24450	24450	24450	24450	3
344	20241129	151600	623084100	24400	24400	24400	24400	200
345	20241129	151500	618204100	24450	24450	24450	24450	3
346	20241129	151400	618130750	24450	24450	24450	24450	0
347	20241129	151300	618130750	24450	24450	24450	24450	2
348	20241129	151200	618081850	24500	24450	24500	24400	327
349	20241129	151100	610102750	24400	24400	24400	24400	0
350	20241129	151000	610102750	24400	24450	24450	24400	186
351	20241129	150900	605557700	24500	24500	24500	24500	41
352	20241129	150800	604553200	24500	24500	24500	24500	0
353	20241129	150700	604553200	24500	24500	24500	24500	0
354	20241129	150600	604553200	24500	24500	24500	24500	0
355	20241129	150500	604553200	24500	24500	24500	24500	2
356	20241129	150400	604504200	24450	24450	24450	24450	0
357	20241129	150300	604504200	24450	24450	24450	24450	0
358	20241129	150200	604504200	24450	24450	24450	24450	0
359	20241129	150100	604504200	24450	24450	24450	24450	0
360	20241129	150000	604504200	24450	24450	24450	24450	196
361	20241129	145900	599712000	24450	24450	24450	24450	0
362	20241129	145800	599712000	24450	24450	24450	24450	0
363	20241129	145700	599712000	24450	24450	24450	24450	100
364	20241129	145600	597267000	24450	24450	24450	24450	0
365	20241129	145500	597267000	24450	24450	24450	24450	125
366	20241129	145400	594210750	24500	24500	24500	24500	0
367	20241129	145300	594210750	24500	24500	24500	24500	2
368	20241129	145200	594161750	24500	24500	24500	24500	10
369	20241129	145100	593916750	24450	24450	24450	24450	60
370	20241129	145000	592449750	24450	24450	24450	24450	78
371	20241129	144900	590542650	24450	24450	24450	24450	0
372	20241129	144800	590542650	24450	24450	24450	24450	0
373	20241129	144700	590542650	24450	24450	24450	24450	3
374	20241129	144600	590469300	24500	24500	24500	24500	0
375	20241129	144500	590469300	24500	24500	24500	24500	0
376	20241129	144400	590469300	24500	24500	24500	24500	11
377	20241129	144300	590199800	24450	24450	24450	24450	0
378	20241129	144200	590199800	24450	24500	24500	24450	331
379	20241129	144100	582091050	24550	24550	24550	24550	0
380	20241129	144000	582091050	24550	24550	24550	24550	210
381	20241129	143900	576935550	24500	24500	24500	24500	0
382	20241129	143800	576935550	24500	24500	24500	24500	0
383	20241129	143700	576935550	24500	24500	24500	24500	0
384	20241129	143600	576935550	24500	24500	24500	24500	28
385	20241129	143500	576249550	24500	24500	24500	24500	0
386	20241129	143400	576249550	24500	24500	24500	24500	0
387	20241129	143300	576249550	24500	24500	24500	24500	0
388	20241129	143200	576249550	24500	24500	24500	24500	0
389	20241129	143100	576249550	24500	24500	24500	24500	0
390	20241129	143000	576249550	24500	24550	24550	24500	11
391	20241129	142900	575980000	24550	24550	24550	24550	0
392	20241129	142800	575980000	24550	24550	24550	24550	0
393	20241129	142700	575980000	24550	24550	24550	24550	40
394	20241129	142600	574998000	24500	24500	24500	24500	0
395	20241129	142500	574998000	24500	24500	24500	24500	0
396	20241129	142400	574998000	24500	24550	24550	24500	348
397	20241129	142300	566461050	24650	24650	24650	24650	0
398	20241129	142200	566461050	24650	24650	24650	24650	0
399	20241129	142100	566461050	24650	24650	24650	24650	0
400	20241129	142000	566461050	24650	24650	24650	24650	0
401	20241129	141900	566461050	24650	24650	24650	24650	0
402	20241129	141800	566461050	24650	24650	24650	24650	0
403	20241129	141700	566461050	24650	24650	24650	24650	3
404	20241129	141600	566387100	24550	24550	24550	24550	0
405	20241129	141500	566387100	24550	24550	24550	24550	1
406	20241129	141400	566362550	24600	24600	24600	24600	0
407	20241129	141300	566362550	24600	24600	24600	24600	0
408	20241129	141200	566362550	24600	24600	24600	24600	54
409	20241129	141100	565034150	24600	24600	24600	24600	8
410	20241129	141000	564837350	24600	24600	24600	24600	0
411	20241129	140900	564837350	24600	24600	24600	24600	0
412	20241129	140800	564837350	24600	24600	24600	24600	0
413	20241129	140700	564837350	24600	24600	24600	24600	0
414	20241129	140600	564837350	24600	24600	24600	24600	0
415	20241129	140500	564837350	24600	24600	24600	24600	0
416	20241129	140400	564837350	24600	24600	24600	24600	0
417	20241129	140300	564837350	24600	24600	24600	24600	0
418	20241129	140200	564837350	24600	24600	24600	24600	0
419	20241129	140100	564837350	24600	24600	24600	24600	18
420	20241129	140000	564394550	24600	24600	24600	24600	0
421	20241129	135900	564394550	24600	24600	24600	24600	0
422	20241129	135800	564394550	24600	24600	24600	24600	0
423	20241129	135700	564394550	24600	24600	24600	24600	0
424	20241129	135600	564394550	24600	24600	24600	24600	0
425	20241129	135500	564394550	24600	24600	24600	24600	0
426	20241129	135400	564394550	24600	24600	24600	24600	0
427	20241129	135300	564394550	24600	24600	24600	24600	20
428	20241129	135200	563902550	24600	24550	24600	24550	15
429	20241129	135100	563534050	24600	24600	24600	24600	0
430	20241129	135000	563534050	24600	24600	24600	24600	0
431	20241129	134900	563534050	24600	24600	24600	24600	0
432	20241129	134800	563534050	24600	24600	24600	24600	0
433	20241129	134700	563534050	24600	24600	24600	24600	0
434	20241129	134600	563534050	24600	24600	24600	24600	41
435	20241129	134500	562525450	24600	24600	24600	24600	20
436	20241129	134400	562033450	24600	24600	24600	24600	10
437	20241129	134300	561787450	24600	24600	24600	24600	5
438	20241129	134200	561664450	24450	24450	24450	24450	0
439	20241129	134100	561664450	24450	24450	24450	24450	0
440	20241129	134000	561664450	24450	24450	24450	24450	0
441	20241129	133900	561664450	24450	24450	24450	24450	0
442	20241129	133800	561664450	24450	24450	24450	24450	0
443	20241129	133700	561664450	24450	24450	24450	24450	0
444	20241129	133600	561664450	24450	24450	24450	24450	0
445	20241129	133500	561664450	24450	24450	24450	24450	0
446	20241129	133400	561664450	24450	24450	24450	24450	0
447	20241129	133300	561664450	24450	24450	24450	24450	0
448	20241129	133200	561664450	24450	24450	24450	24450	0
449	20241129	133100	561664450	24450	24450	24450	24450	0
450	20241129	133000	561664450	24450	24450	24450	24450	0
451	20241129	132900	561664450	24450	24450	24450	24450	0
452	20241129	132800	561664450	24450	24600	24600	24450	550
453	20241129	132700	548179850	24650	24650	24650	24650	1
454	20241129	132600	548155200	24650	24700	24750	24650	10
455	20241129	132500	547907950	24600	24600	24600	24600	0
456	20241129	132400	547907950	24600	24600	24600	24600	0
457	20241129	132300	547907950	24600	24600	24600	24600	0
458	20241129	132200	547907950	24600	24650	24650	24600	5
459	20241129	132100	547784800	24750	24700	24750	24700	21
460	20241129	132000	547265100	24650	24650	24650	24650	3
461	20241129	131900	547191150	24650	24650	24650	24650	0
462	20241129	131800	547191150	24650	24650	24650	24650	1
463	20241129	131700	547166500	24650	24650	24650	24650	0
464	20241129	131600	547166500	24650	24650	24650	24650	0
465	20241129	131500	547166500	24650	24650	24650	24650	0
466	20241129	131400	547166500	24650	24650	24650	24650	0
467	20241129	131300	547166500	24650	24650	24650	24650	0
468	20241129	131200	547166500	24650	24650	24650	24650	0
469	20241129	131100	547166500	24650	24650	24650	24650	0
470	20241129	131000	547166500	24650	24650	24650	24650	0
471	20241129	130900	547166500	24650	24650	24650	24650	0
472	20241129	130800	547166500	24650	24650	24650	24650	0
473	20241129	130700	547166500	24650	24650	24650	24650	0
474	20241129	130600	547166500	24650	24550	24650	24550	12
475	20241129	130500	546871400	24650	24650	24650	24650	10
476	20241129	130400	546624900	24650	24650	24650	24650	10
477	20241129	130300	546378400	24650	24650	24650	24650	0
478	20241129	130200	546378400	24650	24650	24650	24650	0
479	20241129	130100	546378400	24650	24550	24650	24550	261
480	20241129	130000	539946500	24500	24550	24550	24500	371
481	20241129	125900	530839150	24600	24600	24600	24600	0
482	20241129	125800	530839150	24600	24600	24600	24600	0
483	20241129	125700	530839150	24600	24600	24600	24600	0
484	20241129	125600	530839150	24600	24600	24600	24600	0
485	20241129	125500	530839150	24600	24600	24600	24600	0
486	20241129	125400	530839150	24600	24600	24600	24600	10
487	20241129	125300	530593150	24600	24600	24600	24600	0
488	20241129	125200	530593150	24600	24600	24600	24600	0
489	20241129	125100	530593150	24600	24600	24600	24600	0
490	20241129	125000	530593150	24600	24600	24600	24600	0
491	20241129	124900	530593150	24600	24600	24600	24600	0
492	20241129	124800	530593150	24600	24600	24600	24600	10
493	20241129	124700	530347150	24600	24600	24600	24600	0
494	20241129	124600	530347150	24600	24600	24600	24600	0
495	20241129	124500	530347150	24600	24600	24600	24600	0
496	20241129	124400	530347150	24600	24600	24600	24600	1
497	20241129	124300	530322550	24650	24650	24650	24650	10
498	20241129	124200	530076050	24600	24600	24600	24600	1
499	20241129	124100	530051450	24650	24650	24650	24650	0
500	20241129	124000	530051450	24650	24650	24650	24650	1
501	20241129	123900	530026800	24600	24600	24600	24600	0
502	20241129	123800	530026800	24600	24600	24600	24600	0
503	20241129	123700	530026800	24600	24600	24600	24600	0
504	20241129	123600	530026800	24600	24600	24600	24600	0
505	20241129	123500	530026800	24600	24600	24600	24600	0
506	20241129	123400	530026800	24600	24600	24600	24600	0
507	20241129	123300	530026800	24600	24600	24600	24600	0
508	20241129	123200	530026800	24600	24600	24600	24600	0
509	20241129	123100	530026800	24600	24600	24600	24600	0
510	20241129	123000	530026800	24600	24600	24600	24600	66
511	20241129	122900	528403200	24600	24600	24600	24600	0
512	20241129	122800	528403200	24600	24600	24600	24600	0
513	20241129	122700	528403200	24600	24600	24600	24600	0
514	20241129	122600	528403200	24600	24600	24600	24600	0
515	20241129	122500	528403200	24600	24600	24600	24600	0
516	20241129	122400	528403200	24600	24600	24600	24600	84
517	20241129	122300	526336800	24600	24600	24600	24600	25
518	20241129	122200	525721800	24650	24650	24650	24650	49
519	20241129	122100	524513950	24650	24600	24650	24600	93
520	20241129	122000	522226100	24550	24550	24550	24550	261
521	20241129	121900	515818550	24500	24500	24500	24500	0
522	20241129	121800	515818550	24500	24500	24500	24500	0
523	20241129	121700	515818550	24500	24500	24500	24500	200
524	20241129	121600	510918550	24550	24550	24550	24550	1
525	20241129	121500	510894000	24450	24450	24450	24450	0
526	20241129	121400	510894000	24450	24500	24500	24450	251
527	20241129	121300	504745100	24500	24500	24500	24500	0
528	20241129	121200	504745100	24500	24500	24500	24500	0
529	20241129	121100	504745100	24500	24500	24500	24500	0
530	20241129	121000	504745100	24500	24500	24500	24500	110
531	20241129	120900	502050100	24500	24500	24500	24500	1
532	20241129	120800	502025600	24500	24500	24500	24500	0
533	20241129	120700	502025600	24500	24500	24500	24500	1
534	20241129	120600	502001100	24500	24500	24500	24500	1
535	20241129	120500	501976600	24450	24450	24450	24450	0
536	20241129	120400	501976600	24450	24450	24450	24450	0
537	20241129	120300	501976600	24450	24450	24450	24450	0
538	20241129	120200	501976600	24450	24450	24450	24450	0
539	20241129	120100	501976600	24450	24450	24450	24450	0
540	20241129	120000	501976600	24450	24450	24450	24450	50
541	20241129	115900	500754100	24450	24450	24450	24450	150
542	20241129	115800	497086600	24450	24450	24450	24450	190
543	20241129	115700	492441100	24400	24400	24400	24400	0
544	20241129	115600	492441100	24400	24400	24400	24400	60
545	20241129	115500	490977100	24400	24400	24400	24400	1
546	20241129	115400	490952700	24400	24450	24450	24400	219
547	20241129	115300	485606500	24500	24500	24500	24500	0
548	20241129	115200	485606500	24500	24400	24500	24400	480
549	20241129	115100	473870500	24400	24400	24400	24400	0
550	20241129	115000	473870500	24400	24400	24400	24400	50
551	20241129	114900	472650500	24450	24450	24450	24450	0
552	20241129	114800	472650500	24450	24450	24450	24450	2
553	20241129	114700	472601600	24400	24400	24400	24400	0
554	20241129	114600	472601600	24400	24400	24400	24400	0
555	20241129	114500	472601600	24400	24400	24400	24400	0
556	20241129	114400	472601600	24400	24400	24400	24400	512
557	20241129	114300	460108800	24400	24400	24400	24400	0
558	20241129	114200	460108800	24400	24400	24400	24350	59
559	20241129	114100	458669850	24400	24450	24450	24350	2036
560	20241129	114000	408986650	24500	24500	24500	24500	0
561	20241129	113900	408986650	24500	24500	24500	24500	91
562	20241129	113800	406757150	24550	24550	24550	24550	5
563	20241129	113700	406634400	24550	24550	24550	24550	0
564	20241129	113600	406634400	24550	24550	24550	24550	0
565	20241129	113500	406634400	24550	24550	24550	24550	6
566	20241129	113400	406487100	24550	24550	24550	24550	1
567	20241129	113300	406462550	24550	24550	24550	24550	0
568	20241129	113200	406462550	24550	24550	24550	24550	0
569	20241129	113100	406462550	24550	24550	24550	24550	0
570	20241129	113000	406462550	24550	24550	24550	24550	12
571	20241129	112900	406167950	24550	24550	24550	24550	0
572	20241129	112800	406167950	24550	24550	24550	24550	0
573	20241129	112700	406167950	24550	24550	24550	24550	101
574	20241129	112600	403688400	24550	24550	24550	24550	0
575	20241129	112500	403688400	24550	24550	24550	24550	0
576	20241129	112400	403688400	24550	24550	24550	24550	0
577	20241129	112300	403688400	24550	24550	24550	24550	30
578	20241129	112200	402951900	24550	24550	24550	24550	0
579	20241129	112100	402951900	24550	24550	24550	24550	1
580	20241129	112000	402927350	24550	24550	24550	24550	0
581	20241129	111900	402927350	24550	24550	24550	24550	0
582	20241129	111800	402927350	24550	24550	24550	24550	1
583	20241129	111700	402902800	24550	24550	24550	24550	0
584	20241129	111600	402902800	24550	24550	24550	24550	0
585	20241129	111500	402902800	24550	24550	24550	24550	0
586	20241129	111400	402902800	24550	24550	24550	24550	0
587	20241129	111300	402902800	24550	24550	24550	24550	1
588	20241129	111200	402878250	24500	24450	24500	24450	224
589	20241129	111100	397391250	24500	24450	24500	24350	358
590	20241129	111000	388648100	24450	24500	24500	24450	2353
591	20241129	110900	331090450	24550	24500	24550	24500	12
592	20241129	110800	330795950	24550	24700	24700	24550	2353
593	20241129	110700	273012900	24700	24700	24700	24700	0
594	20241129	110600	273012900	24700	24700	24700	24700	0
595	20241129	110500	273012900	24700	24700	24700	24700	9
596	20241129	110400	272790600	24750	24750	24750	24750	0
597	20241129	110300	272790600	24750	24700	24750	24700	2
598	20241129	110200	272741150	24700	24700	24700	24700	0
599	20241129	110100	272741150	24700	24700	24700	24700	30
600	20241129	110000	272000150	24650	24650	24650	24650	0
601	20241129	105900	272000150	24650	24650	24650	24650	0
602	20241129	105800	272000150	24650	24650	24650	24650	0
603	20241129	105700	272000150	24650	24650	24650	24650	0
604	20241129	105600	272000150	24650	24650	24650	24650	0
605	20241129	105500	272000150	24650	24650	24650	24650	92
606	20241129	105400	269732350	24600	24600	24600	24600	0
607	20241129	105300	269732350	24600	24600	24600	24600	0
608	20241129	105200	269732350	24600	24600	24600	24600	0
609	20241129	105100	269732350	24600	24600	24600	24600	210
610	20241129	105000	264566350	24650	24650	24650	24650	31
611	20241129	104900	263802200	24650	24650	24650	24650	9
612	20241129	104800	263580350	24700	24700	24700	24700	0
613	20241129	104700	263580350	24700	24700	24700	24700	2
614	20241129	104600	263530950	24700	24700	24700	24700	0
615	20241129	104500	263530950	24700	24700	24700	24700	0
616	20241129	104400	263530950	24700	24700	24700	24700	1
617	20241129	104300	263506250	24800	24700	24800	24700	2
618	20241129	104200	263456750	24800	24800	24800	24800	0
619	20241129	104100	263456750	24800	24800	24800	24800	0
620	20241129	104000	263456750	24800	24800	24800	24800	0
621	20241129	103900	263456750	24800	24800	24800	24800	0
622	20241129	103800	263456750	24800	24700	24800	24700	22
623	20241129	103700	262912700	24800	24800	24800	24800	0
624	20241129	103600	262912700	24800	24800	24800	24800	0
625	20241129	103500	262912700	24800	24800	24800	24800	0
626	20241129	103400	262912700	24800	24750	24800	24750	2
627	20241129	103300	262863150	24800	24800	24800	24800	0
628	20241129	103200	262863150	24800	24700	24800	24700	3
629	20241129	103100	262788950	24700	24700	24700	24700	0
630	20241129	103000	262788950	24700	24700	24700	24700	1
631	20241129	102900	262764250	24800	24800	24800	24800	0
632	20241129	102800	262764250	24800	24800	24800	24800	0
633	20241129	102700	262764250	24800	24800	24800	24800	0
634	20241129	102600	262764250	24800	24800	24800	24800	0
635	20241129	102500	262764250	24800	24800	24800	24800	0
636	20241129	102400	262764250	24800	24800	24800	24800	0
637	20241129	102300	262764250	24800	24800	24800	24800	0
638	20241129	102200	262764250	24800	24800	24800	24800	0
639	20241129	102100	262764250	24800	24800	24800	24800	0
640	20241129	102000	262764250	24800	24800	24800	24800	0
641	20241129	101900	262764250	24800	24700	24800	24700	71
642	20241129	101800	261003900	24800	24800	24800	24800	0
643	20241129	101700	261003900	24800	24700	24800	24700	27
644	20241129	101600	260335050	24600	24600	24600	24600	0
645	20241129	101500	260335050	24600	24600	24600	24600	0
646	20241129	101400	260335050	24600	24650	24650	24600	338
647	20241129	101300	252020150	24650	24650	24650	24650	0
648	20241129	101200	252020150	24650	24650	24650	24650	0
649	20241129	101100	252020150	24650	24650	24650	24650	0
650	20241129	101000	252020150	24650	24650	24650	24650	20
651	20241129	100900	251527150	24650	24650	24650	24650	0
652	20241129	100800	251527150	24650	24650	24650	24650	9
653	20241129	100700	251305300	24650	24650	24650	24650	12
654	20241129	100600	251009500	24700	24700	24700	24700	2
655	20241129	100500	250960100	24700	24650	24700	24650	10
656	20241129	100400	250713550	24600	24600	24600	24600	3
657	20241129	100300	250639750	24600	24600	24600	24600	0
658	20241129	100200	250639750	24600	24600	24600	24600	0
659	20241129	100100	250639750	24600	24600	24600	24600	26
660	20241129	100000	250000150	24600	24550	24600	24550	3
661	20241129	095900	249926400	24550	24500	24550	24500	70
662	20241129	095800	248208150	24500	24500	24550	24500	289
663	20241129	095700	241122800	24500	24500	24500	24500	0
664	20241129	095600	241122800	24500	24550	24650	24500	204
665	20241129	095500	236113700	24550	24550	24650	24450	1238
666	20241129	095400	205666650	24550	24650	24650	24350	3975
667	20241129	095300	108091450	24650	24750	24750	24650	825
668	20241129	095200	87705050	24750	24750	24750	24750	12
669	20241129	095100	87408050	24750	24750	24750	24750	43
670	20241129	095000	86343800	24750	24750	24750	24750	105
671	20241129	094900	83745050	24750	24750	24750	24750	0
672	20241129	094800	83745050	24750	24750	24750	24750	7
673	20241129	094700	83571800	24750	24700	24750	24700	104
674	20241129	094600	81001800	24750	24750	24750	24750	0
675	20241129	094500	81001800	24750	24750	24750	24750	0
676	20241129	094400	81001800	24750	24700	24750	24700	2
677	20241129	094300	80952350	24750	24700	24750	24700	19
678	20241129	094200	80482450	24750	24750	24750	24750	3
679	20241129	094100	80408200	24750	24750	24750	24750	88
680	20241129	094000	78230200	24700	24800	24800	24700	1745
681	20241129	093900	35062300	24800	24800	24800	24800	10
682	20241129	093800	34814300	24800	24800	24800	24800	10
683	20241129	093700	34566300	24800	24800	24800	24800	0
684	20241129	093600	34566300	24800	24800	24800	24800	1
685	20241129	093500	34541500	24800	24800	24800	24800	143
686	20241129	093400	30995100	24850	24850	24850	24850	8
687	20241129	093300	30796300	24800	24800	24800	24800	0
688	20241129	093200	30796300	24800	24800	24800	24800	1
689	20241129	093100	30771500	24800	24800	24800	24800	29
690	20241129	093000	30052300	24800	24800	24800	24800	0
691	20241129	092900	30052300	24800	24800	24800	24800	11
692	20241129	092800	29779500	24800	24800	24800	24800	128
693	20241129	092700	26605100	24800	24800	24800	24800	5
694	20241129	092600	26481100	24800	24800	24800	24800	10
695	20241129	092500	26233100	24800	24800	24800	24800	0
696	20241129	092400	26233100	24800	24800	24800	24800	13
697	20241129	092300	25910700	24800	24800	24800	24800	168
698	20241129	092200	21744300	24850	24800	24850	24800	35
699	20241129	092100	20875900	24850	24850	24850	24850	18
700	20241129	092000	20428600	24850	24850	24850	24850	0
701	20241129	091900	20428600	24850	24850	24850	24850	0
702	20241129	091800	20428600	24850	24850	24850	24850	0
703	20241129	091700	20428600	24850	24850	24850	24850	0
704	20241129	091600	20428600	24850	24850	24850	24850	0
705	20241129	091500	20428600	24850	24850	24850	24850	0
706	20241129	091400	20428600	24850	24850	24850	24850	0
707	20241129	091300	20428600	24850	24850	24850	24850	101
708	20241129	091200	17918750	24850	24850	24850	24850	117
709	20241129	091100	15011300	24900	24900	24900	24900	0
710	20241129	091000	15011300	24900	24900	24900	24850	36
711	20241129	090900	14115900	24900	24900	24900	24900	0
712	20241129	090800	14115900	24900	24900	24900	24900	0
713	20241129	090700	14115900	24900	24950	24950	24900	126
714	20241129	090600	10975800	25000	25000	25000	25000	0
715	20241129	090500	10975800	25000	25000	25000	25000	14
716	20241129	090400	10625800	25050	25050	25050	25050	0
717	20241129	090300	10625800	25050	25250	25250	25050	187
718	20241129	090200	5940750	25000	25050	25050	25000	100
719	20241129	090100	3436250	25050	25100	25100	25050	22
720	20241129	090000	2885050	25100	25050	25100	25050	115