KissMeData/041830/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	192300	405982600	24150	24150	24150	24150	966
3	20231129	192200	405982600	24150	24150	24150	24150	0
4	20231129	192100	405982600	24150	24150	24150	24150	0
5	20231129	192000	405982600	24150	24150	24150	24150	0
6	20231129	191900	405982600	24150	24150	24150	24150	0
7	20231129	191800	405982600	24150	24150	24150	24150	0
8	20231129	191700	405982600	24150	24150	24150	24150	0
9	20231129	191600	405982600	24150	24150	24150	24150	0
10	20231129	191500	405982600	24150	24150	24150	24150	0
11	20231129	191400	405982600	24150	24150	24150	24150	0
12	20231129	191300	405982600	24150	24150	24150	24150	0
13	20231129	191200	405982600	24150	24150	24150	24150	0
14	20231129	191100	405982600	24150	24150	24150	24150	0
15	20231129	191000	405982600	24150	24150	24150	24150	0
16	20231129	190900	405982600	24150	24150	24150	24150	0
17	20231129	190800	405982600	24150	24150	24150	24150	0
18	20231129	190700	405982600	24150	24150	24150	24150	0
19	20231129	190600	405982600	24150	24150	24150	24150	0
20	20231129	190500	405982600	24150	24150	24150	24150	0
21	20231129	190400	405982600	24150	24150	24150	24150	0
22	20231129	190300	405982600	24150	24150	24150	24150	0
23	20231129	190200	405982600	24150	24150	24150	24150	0
24	20231129	190100	405982600	24150	24150	24150	24150	0
25	20231129	190000	405982600	24150	24150	24150	24150	0
26	20231129	185900	405982600	24150	24150	24150	24150	0
27	20231129	185800	405982600	24150	24150	24150	24150	0
28	20231129	185700	405982600	24150	24150	24150	24150	0
29	20231129	185600	405982600	24150	24150	24150	24150	0
30	20231129	185500	405982600	24150	24150	24150	24150	0
31	20231129	185400	405982600	24150	24150	24150	24150	0
32	20231129	185300	405982600	24150	24150	24150	24150	966
33	20231129	185200	405982600	24150	24150	24150	24150	0
34	20231129	185100	405982600	24150	24150	24150	24150	0
35	20231129	185000	405982600	24150	24150	24150	24150	0
36	20231129	184900	405982600	24150	24150	24150	24150	0
37	20231129	184800	405982600	24150	24150	24150	24150	0
38	20231129	184700	405982600	24150	24150	24150	24150	0
39	20231129	184600	405982600	24150	24150	24150	24150	0
40	20231129	184500	405982600	24150	24150	24150	24150	0
41	20231129	184400	405982600	24150	24150	24150	24150	0
42	20231129	184300	405982600	24150	24150	24150	24150	0
43	20231129	184200	405982600	24150	24150	24150	24150	0
44	20231129	184100	405982600	24150	24150	24150	24150	0
45	20231129	184000	405982600	24150	24150	24150	24150	0
46	20231129	183900	405982600	24150	24150	24150	24150	0
47	20231129	183800	405982600	24150	24150	24150	24150	0
48	20231129	183700	405982600	24150	24150	24150	24150	0
49	20231129	183600	405982600	24150	24150	24150	24150	0
50	20231129	183500	405982600	24150	24150	24150	24150	0
51	20231129	183400	405982600	24150	24150	24150	24150	0
52	20231129	183300	405982600	24150	24150	24150	24150	0
53	20231129	183200	405982600	24150	24150	24150	24150	0
54	20231129	183100	405982600	24150	24150	24150	24150	0
55	20231129	183000	405982600	24150	24150	24150	24150	0
56	20231129	182900	405982600	24150	24150	24150	24150	0
57	20231129	182800	405982600	24150	24150	24150	24150	0
58	20231129	182700	405982600	24150	24150	24150	24150	0
59	20231129	182600	405982600	24150	24150	24150	24150	0
60	20231129	182500	405982600	24150	24150	24150	24150	0
61	20231129	182400	405982600	24150	24150	24150	24150	0
62	20231129	182300	405982600	24150	24150	24150	24150	966
63	20231129	182200	405982600	24150	24150	24150	24150	0
64	20231129	182100	405982600	24150	24150	24150	24150	0
65	20231129	182000	405982600	24150	24150	24150	24150	0
66	20231129	181900	405982600	24150	24150	24150	24150	0
67	20231129	181800	405982600	24150	24150	24150	24150	0
68	20231129	181700	405982600	24150	24150	24150	24150	0
69	20231129	181600	405982600	24150	24150	24150	24150	0
70	20231129	181500	405982600	24150	24150	24150	24150	0
71	20231129	181400	405982600	24150	24150	24150	24150	0
72	20231129	181300	405982600	24150	24150	24150	24150	0
73	20231129	181200	405982600	24150	24150	24150	24150	0
74	20231129	181100	405982600	24150	24150	24150	24150	0
75	20231129	181000	405982600	24150	24150	24150	24150	0
76	20231129	180900	405982600	24150	24150	24150	24150	0
77	20231129	180800	405982600	24150	24150	24150	24150	0
78	20231129	180700	405982600	24150	24150	24150	24150	0
79	20231129	180600	405982600	24150	24150	24150	24150	0
80	20231129	180500	405982600	24150	24150	24150	24150	0
81	20231129	180400	405982600	24150	24150	24150	24150	0
82	20231129	180300	405982600	24150	24150	24150	24150	0
83	20231129	180200	405982600	24150	24150	24150	24150	0
84	20231129	180100	405982600	24150	24150	24150	24150	0
85	20231129	180000	405982600	24150	24150	24150	24150	0
86	20231129	175900	405982600	24150	24150	24150	24150	0
87	20231129	175800	405982600	24150	24150	24150	24150	0
88	20231129	175700	405982600	24150	24150	24150	24150	0
89	20231129	175600	405982600	24150	24150	24150	24150	0
90	20231129	175500	405982600	24150	24150	24150	24150	0
91	20231129	175400	405982600	24150	24150	24150	24150	0
92	20231129	175300	405982600	24150	24150	24150	24150	966
93	20231129	175200	405982600	24150	24150	24150	24150	0
94	20231129	175100	405982600	24150	24150	24150	24150	0
95	20231129	175000	405982600	24150	24150	24150	24150	0
96	20231129	174900	405982600	24150	24150	24150	24150	0
97	20231129	174800	405982600	24150	24150	24150	24150	0
98	20231129	174700	405982600	24150	24150	24150	24150	0
99	20231129	174600	405982600	24150	24150	24150	24150	0
100	20231129	174500	405982600	24150	24150	24150	24150	0
101	20231129	174400	405982600	24150	24150	24150	24150	0
102	20231129	174300	405982600	24150	24150	24150	24150	0
103	20231129	174200	405982600	24150	24150	24150	24150	0
104	20231129	174100	405982600	24150	24150	24150	24150	0
105	20231129	174000	405982600	24150	24150	24150	24150	0
106	20231129	173900	405982600	24150	24150	24150	24150	0
107	20231129	173800	405982600	24150	24150	24150	24150	0
108	20231129	173700	405982600	24150	24150	24150	24150	0
109	20231129	173600	405982600	24150	24150	24150	24150	0
110	20231129	173500	405982600	24150	24150	24150	24150	0
111	20231129	173400	405982600	24150	24150	24150	24150	0
112	20231129	173300	405982600	24150	24150	24150	24150	0
113	20231129	173200	405982600	24150	24150	24150	24150	0
114	20231129	173100	405982600	24150	24150	24150	24150	0
115	20231129	173000	405982600	24150	24150	24150	24150	0
116	20231129	172900	405982600	24150	24150	24150	24150	0
117	20231129	172800	405982600	24150	24150	24150	24150	0
118	20231129	172700	405982600	24150	24150	24150	24150	0
119	20231129	172600	405982600	24150	24150	24150	24150	0
120	20231129	172500	405982600	24150	24150	24150	24150	0
121	20231129	172400	405982600	24150	24150	24150	24150	0
122	20231129	172300	405982600	24150	24150	24150	24150	966
123	20231129	172200	405982600	24150	24150	24150	24150	0
124	20231129	172100	405982600	24150	24150	24150	24150	0
125	20231129	172000	405982600	24150	24150	24150	24150	0
126	20231129	171900	405982600	24150	24150	24150	24150	0
127	20231129	171800	405982600	24150	24150	24150	24150	0
128	20231129	171700	405982600	24150	24150	24150	24150	0
129	20231129	171600	405982600	24150	24150	24150	24150	0
130	20231129	171500	405982600	24150	24150	24150	24150	0
131	20231129	171400	405982600	24150	24150	24150	24150	0
132	20231129	171300	405982600	24150	24150	24150	24150	0
133	20231129	171200	405982600	24150	24150	24150	24150	0
134	20231129	171100	405982600	24150	24150	24150	24150	0
135	20231129	171000	405982600	24150	24150	24150	24150	0
136	20231129	170900	405982600	24150	24150	24150	24150	0
137	20231129	170800	405982600	24150	24150	24150	24150	0
138	20231129	170700	405982600	24150	24150	24150	24150	0
139	20231129	170600	405982600	24150	24150	24150	24150	0
140	20231129	170500	405982600	24150	24150	24150	24150	0
141	20231129	170400	405982600	24150	24150	24150	24150	0
142	20231129	170300	405982600	24150	24150	24150	24150	0
143	20231129	170200	405982600	24150	24150	24150	24150	0
144	20231129	170100	405982600	24150	24150	24150	24150	0
145	20231129	170000	405982600	24150	24150	24150	24150	0
146	20231129	165900	405982600	24150	24150	24150	24150	0
147	20231129	165800	405982600	24150	24150	24150	24150	0
148	20231129	165700	405982600	24150	24150	24150	24150	0
149	20231129	165600	405982600	24150	24150	24150	24150	0
150	20231129	165500	405982600	24150	24150	24150	24150	0
151	20231129	165400	405982600	24150	24150	24150	24150	0
152	20231129	165300	405982600	24150	24150	24150	24150	966
153	20231129	165200	405982600	24150	24150	24150	24150	0
154	20231129	165100	405982600	24150	24150	24150	24150	0
155	20231129	165000	405982600	24150	24150	24150	24150	0
156	20231129	164900	405982600	24150	24150	24150	24150	0
157	20231129	164800	405982600	24150	24150	24150	24150	0
158	20231129	164700	405982600	24150	24150	24150	24150	0
159	20231129	164600	405982600	24150	24150	24150	24150	0
160	20231129	164500	405982600	24150	24150	24150	24150	0
161	20231129	164400	405982600	24150	24150	24150	24150	0
162	20231129	164300	405982600	24150	24150	24150	24150	0
163	20231129	164200	405982600	24150	24150	24150	24150	0
164	20231129	164100	405982600	24150	24150	24150	24150	0
165	20231129	164000	405982600	24150	24150	24150	24150	0
166	20231129	163900	405982600	24150	24150	24150	24150	0
167	20231129	163800	405982600	24150	24150	24150	24150	0
168	20231129	163700	405982600	24150	24150	24150	24150	0
169	20231129	163600	405982600	24150	24150	24150	24150	0
170	20231129	163500	405982600	24150	24150	24150	24150	0
171	20231129	163400	405982600	24150	24150	24150	24150	0
172	20231129	163300	405982600	24150	24150	24150	24150	0
173	20231129	163200	405982600	24150	24150	24150	24150	0
174	20231129	163100	405982600	24150	24150	24150	24150	0
175	20231129	163000	405982600	24150	24150	24150	24150	0
176	20231129	162900	405982600	24150	24150	24150	24150	0
177	20231129	162800	405982600	24150	24150	24150	24150	0
178	20231129	162700	405982600	24150	24150	24150	24150	0
179	20231129	162600	405982600	24150	24150	24150	24150	0
180	20231129	162500	405982600	24150	24150	24150	24150	0
181	20231129	162400	405982600	24150	24150	24150	24150	0
182	20231129	162300	405982600	24150	24150	24150	24150	966
183	20231129	162200	405982600	24150	24150	24150	24150	0
184	20231129	162100	405982600	24150	24150	24150	24150	0
185	20231129	162000	405982600	24150	24150	24150	24150	0
186	20231129	161900	405982600	24150	24150	24150	24150	0
187	20231129	161800	405982600	24150	24150	24150	24150	0
188	20231129	161700	405982600	24150	24150	24150	24150	0
189	20231129	161600	405982600	24150	24150	24150	24150	0
190	20231129	161500	405982600	24150	24150	24150	24150	0
191	20231129	161400	405982600	24150	24150	24150	24150	0
192	20231129	161300	405982600	24150	24150	24150	24150	0
193	20231129	161200	405982600	24150	24150	24150	24150	0
194	20231129	161100	405982600	24150	24150	24150	24150	0
195	20231129	161000	405982600	24150	24150	24150	24150	0
196	20231129	160900	405982600	24150	24150	24150	24150	0
197	20231129	160800	405982600	24150	24150	24150	24150	0
198	20231129	160700	405982600	24150	24150	24150	24150	0
199	20231129	160600	405982600	24150	24150	24150	24150	0
200	20231129	160500	405982600	24150	24150	24150	24150	0
201	20231129	160400	405982600	24150	24150	24150	24150	0
202	20231129	160300	405982600	24150	24150	24150	24150	0
203	20231129	160200	405982600	24150	24150	24150	24150	0
204	20231129	160100	405982600	24150	24150	24150	24150	0
205	20231129	160000	405982600	24150	24150	24150	24150	0
206	20231129	155900	405982600	24150	24150	24150	24150	0
207	20231129	155800	405982600	24150	24150	24150	24150	0
208	20231129	155700	405982600	24150	24150	24150	24150	0
209	20231129	155600	405982600	24150	24150	24150	24150	0
210	20231129	155500	405982600	24150	24150	24150	24150	0
211	20231129	155400	405982600	24150	24150	24150	24150	0
212	20231129	155300	405982600	24150	24150	24150	24150	966
213	20231129	155200	405982600	24150	24150	24150	24150	0
214	20231129	155100	405982600	24150	24150	24150	24150	0
215	20231129	155000	405982600	24150	24150	24150	24150	0
216	20231129	154900	405982600	24150	24150	24150	24150	0
217	20231129	154800	405982600	24150	24150	24150	24150	0
218	20231129	154700	405982600	24150	24150	24150	24150	0
219	20231129	154600	405982600	24150	24150	24150	24150	0
220	20231129	154500	405982600	24150	24150	24150	24150	0
221	20231129	154400	405982600	24150	24150	24150	24150	0
222	20231129	154300	405982600	24150	24150	24150	24150	0
223	20231129	154200	405982600	24150	24150	24150	24150	0
224	20231129	154100	405982600	24150	24150	24150	24150	0
225	20231129	154000	405982600	24150	24150	24150	24150	0
226	20231129	153900	405982600	24150	24150	24150	24150	0
227	20231129	153800	405982600	24150	24150	24150	24150	0
228	20231129	153700	405982600	24150	24150	24150	24150	0
229	20231129	153600	405982600	24150	24150	24150	24150	0
230	20231129	153500	405982600	24150	24150	24150	24150	0
231	20231129	153400	405982600	24150	24150	24150	24150	0
232	20231129	153300	405982600	24150	24150	24150	24150	0
233	20231129	153200	405982600	24150	24150	24150	24150	0
234	20231129	153100	405982600	24150	24150	24150	24150	0
235	20231129	153000	405982600	24150	24150	24150	24150	966
236	20231129	152900	382653700	24150	24150	24150	24150	0
237	20231129	152800	382653700	24150	24150	24150	24150	0
238	20231129	152700	382653700	24150	24150	24150	24150	0
239	20231129	152600	382653700	24150	24150	24150	24150	0
240	20231129	152500	382653700	24150	24150	24150	24150	0
241	20231129	152400	382653700	24150	24150	24150	24150	0
242	20231129	152300	382653700	24150	24150	24150	24150	0
243	20231129	152200	382653700	24150	24150	24150	24150	0
244	20231129	152100	382653700	24150	24150	24150	24150	0
245	20231129	152000	382653700	24150	24150	24150	24150	0
246	20231129	151900	382653700	24150	24100	24150	24100	288
247	20231129	151800	375710750	24100	24100	24100	24100	169
248	20231129	151700	371637850	24150	24100	24150	24100	38
249	20231129	151600	370720300	24100	24100	24100	24100	0
250	20231129	151500	370720300	24100	24150	24150	24100	31
251	20231129	151400	369972000	24100	24100	24100	24100	7
252	20231129	151300	369803300	24100	24100	24100	24100	20
253	20231129	151200	369321300	24100	24100	24100	24100	0
254	20231129	151100	369321300	24100	24100	24100	24100	1
255	20231129	151000	369297200	24150	24150	24150	24150	0
256	20231129	150900	369297200	24150	24100	24150	24100	34
257	20231129	150800	368476150	24000	24000	24000	24000	0
258	20231129	150700	368476150	24000	24000	24000	24000	0
259	20231129	150600	368476150	24000	24000	24000	24000	0
260	20231129	150500	368476150	24000	24000	24000	24000	0
261	20231129	150400	368476150	24000	24000	24000	24000	20
262	20231129	150300	367996150	24000	24000	24000	24000	0
263	20231129	150200	367996150	24000	24050	24050	24000	456
264	20231129	150100	357045800	24050	24050	24050	24050	0
265	20231129	150000	357045800	24050	24050	24050	24050	0
266	20231129	145900	357045800	24050	24050	24050	24050	3
267	20231129	145800	356973650	24100	24100	24100	24100	0
268	20231129	145700	356973650	24100	24100	24100	24100	0
269	20231129	145600	356973650	24100	24100	24100	24100	0
270	20231129	145500	356973650	24100	24100	24100	24100	0
271	20231129	145400	356973650	24100	24050	24100	24050	85
272	20231129	145300	354925250	24050	24050	24050	24050	0
273	20231129	145200	354925250	24050	24050	24050	24050	2
274	20231129	145100	354877150	24050	24050	24050	24050	1
275	20231129	145000	354853100	24100	24100	24100	24100	2
276	20231129	144900	354804900	24100	24100	24100	24100	0
277	20231129	144800	354804900	24100	24100	24100	24100	1
278	20231129	144700	354780800	24150	24150	24150	24150	0
279	20231129	144600	354780800	24150	24100	24150	24100	393
280	20231129	144500	345289950	24100	24100	24100	24100	2
281	20231129	144400	345241750	24100	24100	24100	24100	22
282	20231129	144300	344711550	24100	24100	24100	24050	361
283	20231129	144200	336021400	24100	24100	24100	24100	22
284	20231129	144100	335491200	24100	24100	24100	24100	101
285	20231129	144000	333057100	24100	24100	24100	24100	154
286	20231129	143900	329345700	24100	24100	24100	24100	2
287	20231129	143800	329297500	24150	24150	24150	24150	1
288	20231129	143700	329273350	24200	24150	24200	24150	117
289	20231129	143600	326447700	24150	24150	24150	24150	93
290	20231129	143500	324201750	24100	24100	24100	24100	2
291	20231129	143400	324153550	24100	24100	24100	24100	1
292	20231129	143300	324129450	24100	24100	24100	24100	90
293	20231129	143200	321960450	24100	24100	24100	24100	0
294	20231129	143100	321960450	24100	24100	24100	24100	2
295	20231129	143000	321912250	24100	24100	24100	24100	0
296	20231129	142900	321912250	24100	24100	24100	24100	1
297	20231129	142800	321888150	24100	24100	24100	24100	0
298	20231129	142700	321888150	24100	24100	24100	24100	17
299	20231129	142600	321478450	24100	24100	24100	24100	0
300	20231129	142500	321478450	24100	24050	24100	24050	25
301	20231129	142400	320876050	24050	24050	24050	24050	0
302	20231129	142300	320876050	24050	24050	24050	24050	2
303	20231129	142200	320827950	24100	24100	24100	24100	0
304	20231129	142100	320827950	24100	24100	24100	24100	1
305	20231129	142000	320803850	24100	24100	24100	24100	0
306	20231129	141900	320803850	24100	24100	24100	24100	0
307	20231129	141800	320803850	24100	24050	24100	24050	109
308	20231129	141700	318182300	24050	24050	24050	24050	0
309	20231129	141600	318182300	24050	24050	24050	24050	49
310	20231129	141500	317003850	24150	24150	24200	24150	40
311	20231129	141400	316037200	24150	24100	24150	24100	31
312	20231129	141300	315288650	24050	24100	24150	24050	10
313	20231129	141200	315047300	24050	24050	24050	24050	0
314	20231129	141100	315047300	24050	24100	24100	24050	54
315	20231129	141000	313746450	24100	24100	24100	24100	2
316	20231129	140900	313698250	24100	24100	24100	24100	1
317	20231129	140800	313674150	24100	24100	24100	24100	2
318	20231129	140700	313625950	24150	24150	24150	24150	4
319	20231129	140600	313529350	24100	24100	24100	24100	52
320	20231129	140500	312276150	24050	24100	24100	24050	26
321	20231129	140400	311650050	24100	24100	24100	24100	0
322	20231129	140300	311650050	24100	24100	24100	24100	2
323	20231129	140200	311601850	24100	24100	24100	24100	0
324	20231129	140100	311601850	24100	24100	24100	24100	2
325	20231129	140000	311553650	24100	24100	24100	24100	0
326	20231129	135900	311553650	24100	24100	24100	24100	2
327	20231129	135800	311505450	24100	24100	24100	24100	0
328	20231129	135700	311505450	24100	24100	24100	24100	2
329	20231129	135600	311457250	24100	24100	24100	24100	0
330	20231129	135500	311457250	24100	24100	24100	24100	2
331	20231129	135400	311409050	24150	24150	24150	24150	0
332	20231129	135300	311409050	24150	24150	24150	24150	0
333	20231129	135200	311409050	24150	24150	24150	24150	5
334	20231129	135100	311288300	24100	24100	24100	24100	2
335	20231129	135000	311240100	24100	24100	24100	24100	0
336	20231129	134900	311240100	24100	24100	24100	24100	2
337	20231129	134800	311191900	24150	24150	24150	24150	0
338	20231129	134700	311191900	24150	24150	24150	24150	0
339	20231129	134600	311191900	24150	24150	24150	24150	0
340	20231129	134500	311191900	24150	24150	24150	24150	0
341	20231129	134400	311191900	24150	24150	24150	24150	20
342	20231129	134300	310708900	24100	24100	24100	24100	0
343	20231129	134200	310708900	24100	24100	24100	24100	4
344	20231129	134100	310612500	24100	24100	24100	24100	9
345	20231129	134000	310395600	24100	24150	24150	24100	500
346	20231129	133900	298342900	24150	24150	24150	24150	7
347	20231129	133800	298173850	24150	24150	24150	24150	2
348	20231129	133700	298125550	24150	24150	24150	24150	0
349	20231129	133600	298125550	24150	24150	24150	24150	1
350	20231129	133500	298101400	24150	24150	24150	24150	4
351	20231129	133400	298004800	24150	24150	24150	24150	2
352	20231129	133300	297956500	24200	24200	24200	24200	20
353	20231129	133200	297472500	24150	24150	24150	24150	2
354	20231129	133100	297424200	24150	24150	24150	24150	0
355	20231129	133000	297424200	24150	24150	24150	24150	2
356	20231129	132900	297375900	24150	24150	24150	24150	0
357	20231129	132800	297375900	24150	24150	24150	24150	0
358	20231129	132700	297375900	24150	24150	24150	24150	35
359	20231129	132600	296530650	24150	24150	24150	24150	0
360	20231129	132500	296530650	24150	24150	24150	24150	2
361	20231129	132400	296482350	24150	24150	24150	24150	0
362	20231129	132300	296482350	24150	24150	24150	24150	2
363	20231129	132200	296434050	24150	24150	24150	24150	0
364	20231129	132100	296434050	24150	24150	24150	24150	2
365	20231129	132000	296385750	24200	24200	24200	24200	21
366	20231129	131900	295877550	24150	24200	24200	24150	3
367	20231129	131800	295805050	24150	24150	24150	24150	5
368	20231129	131700	295684300	24150	24150	24150	24150	1
369	20231129	131600	295660150	24200	24200	24200	24200	0
370	20231129	131500	295660150	24200	24200	24200	24200	57
371	20231129	131400	294280750	24200	24200	24200	24200	0
372	20231129	131300	294280750	24200	24200	24200	24200	5
373	20231129	131200	294159750	24200	24200	24200	24200	0
374	20231129	131100	294159750	24200	24200	24200	24200	100
375	20231129	131000	291739750	24200	24250	24250	24200	6
376	20231129	130900	291594350	24200	24200	24200	24200	0
377	20231129	130800	291594350	24200	24200	24200	24200	2
378	20231129	130700	291545950	24200	24200	24200	24200	0
379	20231129	130600	291545950	24200	24250	24250	24200	31
380	20231129	130500	290794300	24200	24200	24200	24200	0
381	20231129	130400	290794300	24200	24200	24200	24200	2
382	20231129	130300	290745900	24200	24200	24200	24200	0
383	20231129	130200	290745900	24200	24200	24200	24200	2
384	20231129	130100	290697500	24200	24200	24200	24200	54
385	20231129	130000	289390700	24200	24200	24200	24200	1
386	20231129	125900	289366500	24200	24200	24200	24200	181
387	20231129	125800	284986300	24200	24200	24200	24200	37
388	20231129	125700	284090900	24250	24250	24250	24250	4
389	20231129	125600	283993900	24200	24150	24200	24150	10
390	20231129	125500	283752000	24150	24150	24150	24150	9
391	20231129	125400	283534650	24250	24250	24250	24250	0
392	20231129	125300	283534650	24250	24250	24250	24250	0
393	20231129	125200	283534650	24250	24250	24250	24250	0
394	20231129	125100	283534650	24250	24200	24250	24200	315
395	20231129	125000	275896000	24200	24200	24200	24200	7
396	20231129	124900	275726600	24150	24150	24150	24150	2
397	20231129	124800	275678300	24150	24150	24150	24150	0
398	20231129	124700	275678300	24150	24100	24150	24100	463
399	20231129	124600	264496950	24050	24050	24050	24050	3
400	20231129	124500	264424800	24100	24100	24100	24100	2
401	20231129	124400	264376600	24100	24100	24100	24100	0
402	20231129	124300	264376600	24100	24100	24100	24100	2
403	20231129	124200	264328400	24050	24050	24050	24050	0
404	20231129	124100	264328400	24050	24050	24050	24050	5
405	20231129	124000	264208150	24150	24100	24150	24100	129
406	20231129	123900	261092900	24150	24100	24150	24100	66
407	20231129	123800	259499100	24050	24050	24050	24050	0
408	20231129	123700	259499100	24050	24100	24100	24050	201
409	20231129	123600	254661200	24150	24150	24150	24150	139
410	20231129	123500	251304350	24150	24150	24150	24150	1
411	20231129	123400	251280200	24150	24150	24200	24150	35
412	20231129	123300	250434850	24250	24200	24250	24200	13
413	20231129	123200	250119700	24200	24200	24200	24200	203
414	20231129	123100	245207100	24150	24150	24150	24150	0
415	20231129	123000	245207100	24150	24150	24150	24150	8
416	20231129	122900	245013900	24150	24150	24150	24150	0
417	20231129	122800	245013900	24150	24150	24150	24150	2
418	20231129	122700	244965600	24150	24150	24150	24150	0
419	20231129	122600	244965600	24150	24200	24200	24150	4
420	20231129	122500	244868900	24150	24150	24150	24150	0
421	20231129	122400	244868900	24150	24150	24150	24150	1
422	20231129	122300	244844750	24150	24150	24150	24150	0
423	20231129	122200	244844750	24150	24150	24150	24150	2
424	20231129	122100	244796450	24200	24150	24200	24150	37
425	20231129	122000	243901150	24150	24150	24150	24150	0
426	20231129	121900	243901150	24150	24150	24150	24150	0
427	20231129	121800	243901150	24150	24100	24150	24100	4
428	20231129	121700	243804650	24150	24150	24150	24150	0
429	20231129	121600	243804650	24150	24150	24150	24150	0
430	20231129	121500	243804650	24150	24150	24150	24150	124
431	20231129	121400	240810050	24150	24150	24150	24150	0
432	20231129	121300	240810050	24150	24150	24150	24150	7
433	20231129	121200	240641000	24150	24150	24150	24150	0
434	20231129	121100	240641000	24150	24150	24150	24150	2
435	20231129	121000	240592700	24150	24150	24150	24150	0
436	20231129	120900	240592700	24150	24150	24150	24150	2
437	20231129	120800	240544400	24200	24200	24200	24200	87
438	20231129	120700	238439000	24200	24200	24200	24150	114
439	20231129	120600	235680300	24150	24150	24150	24150	0
440	20231129	120500	235680300	24150	24150	24150	24150	1
441	20231129	120400	235656150	24150	24150	24150	24150	2
442	20231129	120300	235607850	24150	24150	24150	24150	92
443	20231129	120200	233386050	24150	24150	24150	24150	0
444	20231129	120100	233386050	24150	24150	24150	24150	2
445	20231129	120000	233337750	24150	24150	24150	24150	0
446	20231129	115900	233337750	24150	24150	24150	24150	0
447	20231129	115800	233337750	24150	24200	24200	24150	25
448	20231129	115700	232732850	24150	24150	24150	24150	1
449	20231129	115600	232708700	24150	24150	24150	24150	36
450	20231129	115500	231839300	24100	24100	24100	24100	0
451	20231129	115400	231839300	24100	24100	24100	24100	2
452	20231129	115300	231791100	24100	24100	24100	24100	0
453	20231129	115200	231791100	24100	24100	24100	24100	2
454	20231129	115100	231742900	24100	24100	24100	24100	0
455	20231129	115000	231742900	24100	24100	24100	24100	2
456	20231129	114900	231694700	24100	24100	24100	24100	0
457	20231129	114800	231694700	24100	24100	24100	24100	2
458	20231129	114700	231646500	24100	24100	24100	24100	0
459	20231129	114600	231646500	24100	24100	24100	24100	2
460	20231129	114500	231598300	24100	24100	24100	24100	0
461	20231129	114400	231598300	24100	24100	24100	24100	12
462	20231129	114300	231309100	24100	24100	24100	24100	0
463	20231129	114200	231309100	24100	24100	24100	24100	2
464	20231129	114100	231260900	24100	24100	24100	24100	0
465	20231129	114000	231260900	24100	24100	24100	24100	0
466	20231129	113900	231260900	24100	24100	24100	24100	2
467	20231129	113800	231212700	24100	24100	24100	24100	0
468	20231129	113700	231212700	24100	24050	24100	24050	3
469	20231129	113600	231140500	24050	24050	24050	24050	0
470	20231129	113500	231140500	24050	24050	24050	24050	2
471	20231129	113400	231092400	24050	24050	24050	24050	0
472	20231129	113300	231092400	24050	24050	24050	24050	2
473	20231129	113200	231044300	24050	24050	24050	24050	0
474	20231129	113100	231044300	24050	24050	24050	24050	2
475	20231129	113000	230996200	24050	24050	24050	24050	0
476	20231129	112900	230996200	24050	24100	24100	24050	13
477	20231129	112800	230683300	24100	24100	24100	24100	0
478	20231129	112700	230683300	24100	24100	24100	24100	2
479	20231129	112600	230635100	24100	24100	24100	24100	0
480	20231129	112500	230635100	24100	24100	24100	24100	36
481	20231129	112400	229767500	24150	24150	24150	24150	0
482	20231129	112300	229767500	24150	24150	24150	24150	8
483	20231129	112200	229574300	24100	24100	24100	24100	10
484	20231129	112100	229333300	24100	24100	24100	24100	1
485	20231129	112000	229309200	24050	24050	24050	24050	2
486	20231129	111900	229261100	24050	24050	24050	24050	0
487	20231129	111800	229261100	24050	24050	24050	24050	2
488	20231129	111700	229213000	24050	24050	24050	24050	0
489	20231129	111600	229213000	24050	24100	24100	24050	3
490	20231129	111500	229140800	24050	24050	24050	24050	0
491	20231129	111400	229140800	24050	24050	24050	24050	2
492	20231129	111300	229092700	24050	24050	24050	24050	0
493	20231129	111200	229092700	24050	24100	24100	24050	6
494	20231129	111100	228948150	24100	24100	24100	24100	0
495	20231129	111000	228948150	24100	24100	24100	24050	18
496	20231129	110900	228514450	24050	24050	24050	24050	0
497	20231129	110800	228514450	24050	24050	24050	24050	2
498	20231129	110700	228466350	24050	24050	24050	24050	0
499	20231129	110600	228466350	24050	24050	24050	24050	2
500	20231129	110500	228418250	24050	24050	24050	24050	1
501	20231129	110400	228394200	24000	24000	24000	24000	0
502	20231129	110300	228394200	24000	24050	24050	24000	3
503	20231129	110200	228322150	24050	24050	24050	24050	1
504	20231129	110100	228298100	24000	24000	24000	24000	2
505	20231129	110000	228250100	24000	24000	24000	24000	2
506	20231129	105900	228202100	24000	24000	24000	24000	2
507	20231129	105800	228154100	24100	24100	24100	24100	0
508	20231129	105700	228154100	24100	24100	24100	24100	0
509	20231129	105600	228154100	24100	24100	24100	24100	1
510	20231129	105500	228130000	24050	24100	24100	24050	5
511	20231129	105400	228009700	24100	24100	24100	24100	2
512	20231129	105300	227961500	24050	24050	24050	24050	1
513	20231129	105200	227937450	24050	24050	24050	24050	8
514	20231129	105100	227745050	24050	24050	24050	24050	2
515	20231129	105000	227696950	24100	24050	24100	24050	57
516	20231129	104900	226325750	24050	24050	24050	24050	190
517	20231129	104800	221756250	24100	24100	24100	24100	1
518	20231129	104700	221732150	24100	24100	24100	24100	0
519	20231129	104600	221732150	24100	24100	24100	24100	3
520	20231129	104500	221659850	24050	24100	24100	24050	5
521	20231129	104400	221539550	24050	24050	24050	24050	0
522	20231129	104300	221539550	24050	24100	24100	24050	3
523	20231129	104200	221467300	24050	24050	24050	24050	2
524	20231129	104100	221419200	24050	24050	24050	24050	0
525	20231129	104000	221419200	24050	24050	24050	24050	2
526	20231129	103900	221371100	24100	24100	24100	24100	0
527	20231129	103800	221371100	24100	24100	24100	24100	81
528	20231129	103700	219419000	24100	24100	24100	24100	0
529	20231129	103600	219419000	24100	24100	24100	24100	1
530	20231129	103500	219394900	24100	24100	24100	24100	0
531	20231129	103400	219394900	24100	24100	24100	24100	2
532	20231129	103300	219346700	24150	24150	24150	24150	0
533	20231129	103200	219346700	24150	24150	24150	24150	2
534	20231129	103100	219298400	24150	24150	24150	24150	2
535	20231129	103000	219250100	24150	24150	24150	24150	2
536	20231129	102900	219201800	24150	24150	24150	24150	1
537	20231129	102800	219177650	24150	24150	24150	24150	0
538	20231129	102700	219177650	24150	24150	24150	24150	2
539	20231129	102600	219129350	24150	24150	24150	24150	0
540	20231129	102500	219129350	24150	24150	24150	24150	2
541	20231129	102400	219081050	24200	24200	24200	24200	2
542	20231129	102300	219032650	24200	24200	24200	24200	107
543	20231129	102200	216443250	24150	24150	24150	24150	4
544	20231129	102100	216346650	24150	24150	24150	24150	0
545	20231129	102000	216346650	24150	24150	24150	24150	44
546	20231129	101900	215284050	24200	24200	24200	24200	0
547	20231129	101800	215284050	24200	24150	24200	24150	91
548	20231129	101700	213081900	24150	24150	24150	24150	1
549	20231129	101600	213057750	24150	24100	24150	24100	213
550	20231129	101500	207914800	24100	24100	24100	24100	3
551	20231129	101400	207842500	24100	24100	24100	24100	655
552	20231129	101300	192057000	24050	24050	24050	24050	62
553	20231129	101200	190565900	24050	24050	24050	24050	87
554	20231129	101100	188473550	24100	24100	24100	24100	3
555	20231129	101000	188401250	24100	24100	24100	24100	50
556	20231129	100900	187196250	24100	24100	24100	24100	0
557	20231129	100800	187196250	24100	24100	24100	24100	2
558	20231129	100700	187148050	24100	24100	24100	24100	4
559	20231129	100600	187051650	24100	24100	24100	24100	2
560	20231129	100500	187003450	24100	24100	24100	24100	1
561	20231129	100400	186979350	24100	24150	24150	24100	9
562	20231129	100300	186762100	24150	24150	24150	24150	0
563	20231129	100200	186762100	24150	24150	24150	24150	3
564	20231129	100100	186689650	24150	24150	24150	24150	0
565	20231129	100000	186689650	24150	24150	24150	24150	1
566	20231129	095900	186665500	24150	24150	24150	24150	2
567	20231129	095800	186617200	24100	24100	24100	24100	2
568	20231129	095700	186569000	24150	24150	24150	24150	0
569	20231129	095600	186569000	24150	24150	24150	24150	0
570	20231129	095500	186569000	24150	24200	24200	24100	23
571	20231129	095400	186012850	24150	24150	24150	24150	5
572	20231129	095300	185892100	24150	24150	24150	24150	0
573	20231129	095200	185892100	24150	24150	24150	24150	5
574	20231129	095100	185771350	24100	24150	24150	24100	126
575	20231129	095000	182728550	24150	24150	24150	24150	50
576	20231129	094900	181521050	24150	24200	24200	24150	3
577	20231129	094800	181448550	24200	24200	24200	24200	1
578	20231129	094700	181424350	24150	24200	24200	24150	3
579	20231129	094600	181351850	24150	24150	24150	24150	0
580	20231129	094500	181351850	24150	24200	24200	24150	7
581	20231129	094400	181182550	24200	24200	24200	24200	2
582	20231129	094300	181134150	24200	24200	24200	24150	4
583	20231129	094200	181037450	24200	24200	24200	24200	59
584	20231129	094100	179609650	24200	24150	24200	24150	21
585	20231129	094000	179101500	24150	24150	24150	24150	13
586	20231129	093900	178787550	24150	24150	24150	24150	37
587	20231129	093800	177894000	24200	24200	24200	24200	37
588	20231129	093700	176998600	24200	24200	24200	24150	31
589	20231129	093600	176249550	24200	24200	24200	24200	12
590	20231129	093500	175959150	24200	24200	24200	24200	102
591	20231129	093400	173490750	24200	24200	24200	24200	102
592	20231129	093300	171022350	24200	24200	24200	24200	10
593	20231129	093200	170780350	24300	24350	24350	24200	136
594	20231129	093100	167482050	24300	24300	24300	24300	6
595	20231129	093000	167336250	24300	24350	24350	24300	429
596	20231129	092900	156896550	24400	24400	24450	24400	79
597	20231129	092800	154967450	24400	24350	24400	24350	45
598	20231129	092700	153871400	24400	24350	24400	24350	268
599	20231129	092600	147332350	24400	24350	24400	24350	107
600	20231129	092500	144724400	24350	24250	24350	24250	1625
601	20231129	092400	105284800	24250	24200	24250	24200	226
602	20231129	092300	99804650	24250	24250	24250	24250	0
603	20231129	092200	99804650	24250	24200	24250	24200	168
604	20231129	092100	95734000	24150	24150	24200	24150	25
605	20231129	092000	95130150	24150	24200	24200	24150	82
606	20231129	091900	93145850	24200	24250	24250	24200	26
607	20231129	091800	92515900	24200	24200	24200	24200	148
608	20231129	091700	88934300	24150	24150	24150	24150	58
609	20231129	091600	87533600	24150	24150	24150	24150	20
610	20231129	091500	87050600	24150	24150	24150	24100	80
611	20231129	091400	85118650	24100	24050	24150	24050	775
612	20231129	091300	66466050	24050	23900	24050	23900	2236
613	20231129	091200	12892950	23900	23900	23900	23900	1
614	20231129	091100	12869050	23900	23850	23900	23850	55
615	20231129	091000	11554800	23850	23850	23850	23850	42
616	20231129	090900	10553100	23850	23850	23850	23850	0
617	20231129	090800	10553100	23850	23850	23850	23850	0
618	20231129	090700	10553100	23850	23850	23850	23850	0
619	20231129	090600	10553100	23850	23850	23850	23850	0
620	20231129	090500	10553100	23850	23850	23850	23850	20
621	20231129	090400	10076100	23850	23850	23850	23850	1
622	20231129	090300	10052250	23650	23650	23650	23650	0
623	20231129	090200	10052250	23650	23650	23650	23650	370
624	20231129	090100	1301750	23650	23650	23650	23650	0
625	20231129	090000	1301750	23650	23650	23650	23650	50