KissMeData/090360/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	200500	1636064900	22550	22550	22550	22550	1344
3	20241129	200400	1636064900	22550	22550	22550	22550	0
4	20241129	200300	1636064900	22550	22550	22550	22550	0
5	20241129	200200	1636064900	22550	22550	22550	22550	0
6	20241129	200100	1636064900	22550	22550	22550	22550	0
7	20241129	200000	1636064900	22550	22550	22550	22550	0
8	20241129	195900	1636064900	22550	22550	22550	22550	0
9	20241129	195800	1636064900	22550	22550	22550	22550	0
10	20241129	195700	1636064900	22550	22550	22550	22550	0
11	20241129	195600	1636064900	22550	22550	22550	22550	0
12	20241129	195500	1636064900	22550	22550	22550	22550	0
13	20241129	195400	1636064900	22550	22550	22550	22550	0
14	20241129	195300	1636064900	22550	22550	22550	22550	0
15	20241129	195200	1636064900	22550	22550	22550	22550	0
16	20241129	195100	1636064900	22550	22550	22550	22550	0
17	20241129	195000	1636064900	22550	22550	22550	22550	0
18	20241129	194900	1636064900	22550	22550	22550	22550	0
19	20241129	194800	1636064900	22550	22550	22550	22550	0
20	20241129	194700	1636064900	22550	22550	22550	22550	0
21	20241129	194600	1636064900	22550	22550	22550	22550	0
22	20241129	194500	1636064900	22550	22550	22550	22550	0
23	20241129	194400	1636064900	22550	22550	22550	22550	0
24	20241129	194300	1636064900	22550	22550	22550	22550	0
25	20241129	194200	1636064900	22550	22550	22550	22550	0
26	20241129	194100	1636064900	22550	22550	22550	22550	0
27	20241129	194000	1636064900	22550	22550	22550	22550	0
28	20241129	193900	1636064900	22550	22550	22550	22550	0
29	20241129	193800	1636064900	22550	22550	22550	22550	0
30	20241129	193700	1636064900	22550	22550	22550	22550	0
31	20241129	193600	1636064900	22550	22550	22550	22550	0
32	20241129	193500	1636064900	22550	22550	22550	22550	1344
33	20241129	193400	1636064900	22550	22550	22550	22550	0
34	20241129	193300	1636064900	22550	22550	22550	22550	0
35	20241129	193200	1636064900	22550	22550	22550	22550	0
36	20241129	193100	1636064900	22550	22550	22550	22550	0
37	20241129	193000	1636064900	22550	22550	22550	22550	0
38	20241129	192900	1636064900	22550	22550	22550	22550	0
39	20241129	192800	1636064900	22550	22550	22550	22550	0
40	20241129	192700	1636064900	22550	22550	22550	22550	0
41	20241129	192600	1636064900	22550	22550	22550	22550	0
42	20241129	192500	1636064900	22550	22550	22550	22550	0
43	20241129	192400	1636064900	22550	22550	22550	22550	0
44	20241129	192300	1636064900	22550	22550	22550	22550	0
45	20241129	192200	1636064900	22550	22550	22550	22550	0
46	20241129	192100	1636064900	22550	22550	22550	22550	0
47	20241129	192000	1636064900	22550	22550	22550	22550	0
48	20241129	191900	1636064900	22550	22550	22550	22550	0
49	20241129	191800	1636064900	22550	22550	22550	22550	0
50	20241129	191700	1636064900	22550	22550	22550	22550	0
51	20241129	191600	1636064900	22550	22550	22550	22550	0
52	20241129	191500	1636064900	22550	22550	22550	22550	0
53	20241129	191400	1636064900	22550	22550	22550	22550	0
54	20241129	191300	1636064900	22550	22550	22550	22550	0
55	20241129	191200	1636064900	22550	22550	22550	22550	0
56	20241129	191100	1636064900	22550	22550	22550	22550	0
57	20241129	191000	1636064900	22550	22550	22550	22550	0
58	20241129	190900	1636064900	22550	22550	22550	22550	0
59	20241129	190800	1636064900	22550	22550	22550	22550	0
60	20241129	190700	1636064900	22550	22550	22550	22550	0
61	20241129	190600	1636064900	22550	22550	22550	22550	0
62	20241129	190500	1636064900	22550	22550	22550	22550	1344
63	20241129	190400	1636064900	22550	22550	22550	22550	0
64	20241129	190300	1636064900	22550	22550	22550	22550	0
65	20241129	190200	1636064900	22550	22550	22550	22550	0
66	20241129	190100	1636064900	22550	22550	22550	22550	0
67	20241129	190000	1636064900	22550	22550	22550	22550	0
68	20241129	185900	1636064900	22550	22550	22550	22550	0
69	20241129	185800	1636064900	22550	22550	22550	22550	0
70	20241129	185700	1636064900	22550	22550	22550	22550	0
71	20241129	185600	1636064900	22550	22550	22550	22550	0
72	20241129	185500	1636064900	22550	22550	22550	22550	0
73	20241129	185400	1636064900	22550	22550	22550	22550	0
74	20241129	185300	1636064900	22550	22550	22550	22550	0
75	20241129	185200	1636064900	22550	22550	22550	22550	0
76	20241129	185100	1636064900	22550	22550	22550	22550	0
77	20241129	185000	1636064900	22550	22550	22550	22550	0
78	20241129	184900	1636064900	22550	22550	22550	22550	0
79	20241129	184800	1636064900	22550	22550	22550	22550	0
80	20241129	184700	1636064900	22550	22550	22550	22550	0
81	20241129	184600	1636064900	22550	22550	22550	22550	0
82	20241129	184500	1636064900	22550	22550	22550	22550	0
83	20241129	184400	1636064900	22550	22550	22550	22550	0
84	20241129	184300	1636064900	22550	22550	22550	22550	0
85	20241129	184200	1636064900	22550	22550	22550	22550	0
86	20241129	184100	1636064900	22550	22550	22550	22550	0
87	20241129	184000	1636064900	22550	22550	22550	22550	0
88	20241129	183900	1636064900	22550	22550	22550	22550	0
89	20241129	183800	1636064900	22550	22550	22550	22550	0
90	20241129	183700	1636064900	22550	22550	22550	22550	0
91	20241129	183600	1636064900	22550	22550	22550	22550	0
92	20241129	183500	1636064900	22550	22550	22550	22550	1344
93	20241129	183400	1636064900	22550	22550	22550	22550	0
94	20241129	183300	1636064900	22550	22550	22550	22550	0
95	20241129	183200	1636064900	22550	22550	22550	22550	0
96	20241129	183100	1636064900	22550	22550	22550	22550	0
97	20241129	183000	1636064900	22550	22550	22550	22550	0
98	20241129	182900	1636064900	22550	22550	22550	22550	0
99	20241129	182800	1636064900	22550	22550	22550	22550	0
100	20241129	182700	1636064900	22550	22550	22550	22550	0
101	20241129	182600	1636064900	22550	22550	22550	22550	0
102	20241129	182500	1636064900	22550	22550	22550	22550	0
103	20241129	182400	1636064900	22550	22550	22550	22550	0
104	20241129	182300	1636064900	22550	22550	22550	22550	0
105	20241129	182200	1636064900	22550	22550	22550	22550	0
106	20241129	182100	1636064900	22550	22550	22550	22550	0
107	20241129	182000	1636064900	22550	22550	22550	22550	0
108	20241129	181900	1636064900	22550	22550	22550	22550	0
109	20241129	181800	1636064900	22550	22550	22550	22550	0
110	20241129	181700	1636064900	22550	22550	22550	22550	0
111	20241129	181600	1636064900	22550	22550	22550	22550	0
112	20241129	181500	1636064900	22550	22550	22550	22550	0
113	20241129	181400	1636064900	22550	22550	22550	22550	0
114	20241129	181300	1636064900	22550	22550	22550	22550	0
115	20241129	181200	1636064900	22550	22550	22550	22550	0
116	20241129	181100	1636064900	22550	22550	22550	22550	0
117	20241129	181000	1636064900	22550	22550	22550	22550	0
118	20241129	180900	1636064900	22550	22550	22550	22550	0
119	20241129	180800	1636064900	22550	22550	22550	22550	0
120	20241129	180700	1636064900	22550	22550	22550	22550	0
121	20241129	180600	1636064900	22550	22550	22550	22550	0
122	20241129	180500	1636064900	22550	22550	22550	22550	1344
123	20241129	180400	1636064900	22550	22550	22550	22550	0
124	20241129	180300	1636064900	22550	22550	22550	22550	0
125	20241129	180200	1636064900	22550	22550	22550	22550	0
126	20241129	180100	1636064900	22550	22550	22550	22550	0
127	20241129	180000	1636064900	22550	22550	22550	22550	0
128	20241129	175900	1636064900	22550	22550	22550	22550	0
129	20241129	175800	1636064900	22550	22550	22550	22550	0
130	20241129	175700	1636064900	22550	22550	22550	22550	0
131	20241129	175600	1636064900	22550	22550	22550	22550	0
132	20241129	175500	1636064900	22550	22550	22550	22550	0
133	20241129	175400	1636064900	22550	22550	22550	22550	0
134	20241129	175300	1636064900	22550	22550	22550	22550	0
135	20241129	175200	1636064900	22550	22550	22550	22550	0
136	20241129	175100	1636064900	22550	22550	22550	22550	0
137	20241129	175000	1636064900	22550	22550	22550	22550	0
138	20241129	174900	1636064900	22550	22550	22550	22550	0
139	20241129	174800	1636064900	22550	22550	22550	22550	0
140	20241129	174700	1636064900	22550	22550	22550	22550	0
141	20241129	174600	1636064900	22550	22550	22550	22550	0
142	20241129	174500	1636064900	22550	22550	22550	22550	0
143	20241129	174400	1636064900	22550	22550	22550	22550	0
144	20241129	174300	1636064900	22550	22550	22550	22550	0
145	20241129	174200	1636064900	22550	22550	22550	22550	0
146	20241129	174100	1636064900	22550	22550	22550	22550	0
147	20241129	174000	1636064900	22550	22550	22550	22550	0
148	20241129	173900	1636064900	22550	22550	22550	22550	0
149	20241129	173800	1636064900	22550	22550	22550	22550	0
150	20241129	173700	1636064900	22550	22550	22550	22550	0
151	20241129	173600	1636064900	22550	22550	22550	22550	0
152	20241129	173500	1636064900	22550	22550	22550	22550	1344
153	20241129	173400	1636064900	22550	22550	22550	22550	0
154	20241129	173300	1636064900	22550	22550	22550	22550	0
155	20241129	173200	1636064900	22550	22550	22550	22550	0
156	20241129	173100	1636064900	22550	22550	22550	22550	0
157	20241129	173000	1636064900	22550	22550	22550	22550	0
158	20241129	172900	1636064900	22550	22550	22550	22550	0
159	20241129	172800	1636064900	22550	22550	22550	22550	0
160	20241129	172700	1636064900	22550	22550	22550	22550	0
161	20241129	172600	1636064900	22550	22550	22550	22550	0
162	20241129	172500	1636064900	22550	22550	22550	22550	0
163	20241129	172400	1636064900	22550	22550	22550	22550	0
164	20241129	172300	1636064900	22550	22550	22550	22550	0
165	20241129	172200	1636064900	22550	22550	22550	22550	0
166	20241129	172100	1636064900	22550	22550	22550	22550	0
167	20241129	172000	1636064900	22550	22550	22550	22550	0
168	20241129	171900	1636064900	22550	22550	22550	22550	0
169	20241129	171800	1636064900	22550	22550	22550	22550	0
170	20241129	171700	1636064900	22550	22550	22550	22550	0
171	20241129	171600	1636064900	22550	22550	22550	22550	0
172	20241129	171500	1636064900	22550	22550	22550	22550	0
173	20241129	171400	1636064900	22550	22550	22550	22550	0
174	20241129	171300	1636064900	22550	22550	22550	22550	0
175	20241129	171200	1636064900	22550	22550	22550	22550	0
176	20241129	171100	1636064900	22550	22550	22550	22550	0
177	20241129	171000	1636064900	22550	22550	22550	22550	0
178	20241129	170900	1636064900	22550	22550	22550	22550	0
179	20241129	170800	1636064900	22550	22550	22550	22550	0
180	20241129	170700	1636064900	22550	22550	22550	22550	0
181	20241129	170600	1636064900	22550	22550	22550	22550	0
182	20241129	170500	1636064900	22550	22550	22550	22550	1344
183	20241129	170400	1636064900	22550	22550	22550	22550	0
184	20241129	170300	1636064900	22550	22550	22550	22550	0
185	20241129	170200	1636064900	22550	22550	22550	22550	0
186	20241129	170100	1636064900	22550	22550	22550	22550	0
187	20241129	170000	1636064900	22550	22550	22550	22550	0
188	20241129	165900	1636064900	22550	22550	22550	22550	0
189	20241129	165800	1636064900	22550	22550	22550	22550	0
190	20241129	165700	1636064900	22550	22550	22550	22550	0
191	20241129	165600	1636064900	22550	22550	22550	22550	0
192	20241129	165500	1636064900	22550	22550	22550	22550	0
193	20241129	165400	1636064900	22550	22550	22550	22550	0
194	20241129	165300	1636064900	22550	22550	22550	22550	0
195	20241129	165200	1636064900	22550	22550	22550	22550	0
196	20241129	165100	1636064900	22550	22550	22550	22550	0
197	20241129	165000	1636064900	22550	22550	22550	22550	0
198	20241129	164900	1636064900	22550	22550	22550	22550	0
199	20241129	164800	1636064900	22550	22550	22550	22550	0
200	20241129	164700	1636064900	22550	22550	22550	22550	0
201	20241129	164600	1636064900	22550	22550	22550	22550	0
202	20241129	164500	1636064900	22550	22550	22550	22550	0
203	20241129	164400	1636064900	22550	22550	22550	22550	0
204	20241129	164300	1636064900	22550	22550	22550	22550	0
205	20241129	164200	1636064900	22550	22550	22550	22550	0
206	20241129	164100	1636064900	22550	22550	22550	22550	0
207	20241129	164000	1636064900	22550	22550	22550	22550	0
208	20241129	163900	1636064900	22550	22550	22550	22550	0
209	20241129	163800	1636064900	22550	22550	22550	22550	0
210	20241129	163700	1636064900	22550	22550	22550	22550	0
211	20241129	163600	1636064900	22550	22550	22550	22550	0
212	20241129	163500	1636064900	22550	22550	22550	22550	1344
213	20241129	163400	1636064900	22550	22550	22550	22550	0
214	20241129	163300	1636064900	22550	22550	22550	22550	0
215	20241129	163200	1636064900	22550	22550	22550	22550	0
216	20241129	163100	1636064900	22550	22550	22550	22550	0
217	20241129	163000	1636064900	22550	22550	22550	22550	0
218	20241129	162900	1636064900	22550	22550	22550	22550	0
219	20241129	162800	1636064900	22550	22550	22550	22550	0
220	20241129	162700	1636064900	22550	22550	22550	22550	0
221	20241129	162600	1636064900	22550	22550	22550	22550	0
222	20241129	162500	1636064900	22550	22550	22550	22550	0
223	20241129	162400	1636064900	22550	22550	22550	22550	0
224	20241129	162300	1636064900	22550	22550	22550	22550	0
225	20241129	162200	1636064900	22550	22550	22550	22550	0
226	20241129	162100	1636064900	22550	22550	22550	22550	0
227	20241129	162000	1636064900	22550	22550	22550	22550	0
228	20241129	161900	1636064900	22550	22550	22550	22550	0
229	20241129	161800	1636064900	22550	22550	22550	22550	0
230	20241129	161700	1636064900	22550	22550	22550	22550	0
231	20241129	161600	1636064900	22550	22550	22550	22550	0
232	20241129	161500	1636064900	22550	22550	22550	22550	0
233	20241129	161400	1636064900	22550	22550	22550	22550	0
234	20241129	161300	1636064900	22550	22550	22550	22550	0
235	20241129	161200	1636064900	22550	22550	22550	22550	0
236	20241129	161100	1636064900	22550	22550	22550	22550	0
237	20241129	161000	1636064900	22550	22550	22550	22550	0
238	20241129	160900	1636064900	22550	22550	22550	22550	0
239	20241129	160800	1636064900	22550	22550	22550	22550	0
240	20241129	160700	1636064900	22550	22550	22550	22550	0
241	20241129	160600	1636064900	22550	22550	22550	22550	0
242	20241129	160500	1636064900	22550	22550	22550	22550	1344
243	20241129	160400	1636064900	22550	22550	22550	22550	0
244	20241129	160300	1636064900	22550	22550	22550	22550	0
245	20241129	160200	1636064900	22550	22550	22550	22550	0
246	20241129	160100	1636064900	22550	22550	22550	22550	0
247	20241129	160000	1636064900	22550	22550	22550	22550	0
248	20241129	155900	1636064900	22550	22550	22550	22550	0
249	20241129	155800	1636064900	22550	22550	22550	22550	0
250	20241129	155700	1636064900	22550	22550	22550	22550	0
251	20241129	155600	1636064900	22550	22550	22550	22550	0
252	20241129	155500	1636064900	22550	22550	22550	22550	0
253	20241129	155400	1636064900	22550	22550	22550	22550	0
254	20241129	155300	1636064900	22550	22550	22550	22550	0
255	20241129	155200	1636064900	22550	22550	22550	22550	0
256	20241129	155100	1636064900	22550	22550	22550	22550	0
257	20241129	155000	1636064900	22550	22550	22550	22550	0
258	20241129	154900	1636064900	22550	22550	22550	22550	0
259	20241129	154800	1636064900	22550	22550	22550	22550	0
260	20241129	154700	1636064900	22550	22550	22550	22550	0
261	20241129	154600	1636064900	22550	22550	22550	22550	0
262	20241129	154500	1636064900	22550	22550	22550	22550	0
263	20241129	154400	1636064900	22550	22550	22550	22550	0
264	20241129	154300	1636064900	22550	22550	22550	22550	0
265	20241129	154200	1636064900	22550	22550	22550	22550	0
266	20241129	154100	1636064900	22550	22550	22550	22550	0
267	20241129	154000	1636064900	22550	22550	22550	22550	0
268	20241129	153900	1636064900	22550	22550	22550	22550	0
269	20241129	153800	1636064900	22550	22550	22550	22550	0
270	20241129	153700	1636064900	22550	22550	22550	22550	0
271	20241129	153600	1636064900	22550	22550	22550	22550	0
272	20241129	153500	1636064900	22550	22550	22550	22550	1344
273	20241129	153400	1636064900	22550	22550	22550	22550	0
274	20241129	153300	1636064900	22550	22550	22550	22550	0
275	20241129	153200	1636064900	22550	22550	22550	22550	0
276	20241129	153100	1636064900	22550	22550	22550	22550	0
277	20241129	153000	1636064900	22550	22550	22550	22550	1344
278	20241129	152900	1605757700	22500	22500	22500	22500	0
279	20241129	152800	1605757700	22500	22500	22500	22500	0
280	20241129	152700	1605757700	22500	22500	22500	22500	0
281	20241129	152600	1605757700	22500	22500	22500	22500	0
282	20241129	152500	1605757700	22500	22500	22500	22500	0
283	20241129	152400	1605757700	22500	22500	22500	22500	0
284	20241129	152300	1605757700	22500	22500	22500	22500	0
285	20241129	152200	1605757700	22500	22500	22500	22500	0
286	20241129	152100	1605757700	22500	22500	22500	22500	0
287	20241129	152000	1605757700	22500	22500	22500	22500	0
288	20241129	151900	1605757700	22500	22500	22500	22400	1185
289	20241129	151800	1579155050	22450	22500	22500	22450	287
290	20241129	151700	1572707550	22500	22500	22550	22500	82
291	20241129	151600	1570862500	22500	22450	22500	22400	323
292	20241129	151500	1563613550	22450	22500	22550	22450	523
293	20241129	151400	1551872000	22500	22550	22550	22500	283
294	20241129	151300	1545504400	22550	22450	22550	22450	190
295	20241129	151200	1541233400	22450	22500	22500	22450	720
296	20241129	151100	1525064400	22500	22550	22550	22500	221
297	20241129	151000	1520090400	22550	22550	22550	22550	28
298	20241129	150900	1519459000	22550	22600	22600	22550	23
299	20241129	150800	1518940300	22600	22600	22600	22600	27
300	20241129	150700	1518330100	22600	22550	22600	22550	12
301	20241129	150600	1518058950	22550	22550	22550	22550	43
302	20241129	150500	1517089300	22550	22550	22550	22550	50
303	20241129	150400	1515961800	22550	22550	22550	22550	20
304	20241129	150300	1515510800	22600	22600	22600	22600	18
305	20241129	150200	1515104000	22600	22600	22600	22600	0
306	20241129	150100	1515104000	22600	22600	22600	22600	149
307	20241129	150000	1511736600	22600	22600	22600	22600	10
308	20241129	145900	1511510600	22600	22600	22600	22600	0
309	20241129	145800	1511510600	22600	22600	22600	22600	23
310	20241129	145700	1510990800	22600	22550	22600	22450	220
311	20241129	145600	1506040550	22500	22500	22500	22500	340
312	20241129	145500	1498390550	22500	22550	22550	22500	1355
313	20241129	145400	1467900500	22550	22550	22550	22550	12
314	20241129	145300	1467629900	22500	22500	22500	22500	220
315	20241129	145200	1462679900	22500	22550	22550	22500	20
316	20241129	145100	1462229400	22550	22550	22550	22550	0
317	20241129	145000	1462229400	22550	22550	22550	22550	5
318	20241129	144900	1462116650	22550	22600	22600	22550	415
319	20241129	144800	1452757400	22550	22550	22550	22550	100
320	20241129	144700	1450502400	22600	22600	22600	22600	2
321	20241129	144600	1450457200	22600	22600	22600	22600	1
322	20241129	144500	1450434600	22600	22600	22600	22600	2
323	20241129	144400	1450389400	22550	22550	22550	22550	6
324	20241129	144300	1450254100	22600	22650	22700	22600	50
325	20241129	144200	1449123550	22700	22700	22700	22700	1
326	20241129	144100	1449100850	22600	22600	22600	22600	1
327	20241129	144000	1449078250	22600	22600	22600	22600	0
328	20241129	143900	1449078250	22600	22600	22600	22600	10
329	20241129	143800	1448852250	22600	22600	22600	22550	446
330	20241129	143700	1438772800	22600	22600	22600	22600	78
331	20241129	143600	1437010000	22600	22550	22600	22550	59
332	20241129	143500	1435676800	22550	22550	22550	22550	165
333	20241129	143400	1431956050	22600	22550	22600	22550	123
334	20241129	143300	1429181650	22600	22600	22600	22600	54
335	20241129	143200	1427961250	22600	22600	22600	22600	20
336	20241129	143100	1427509250	22700	22700	22700	22700	1
337	20241129	143000	1427486550	22600	22700	22700	22550	758
338	20241129	142900	1410332750	22700	22700	22700	22700	0
339	20241129	142800	1410332750	22700	22700	22700	22700	6
340	20241129	142700	1410196550	22700	22700	22700	22700	0
341	20241129	142600	1410196550	22700	22700	22700	22700	10
342	20241129	142500	1409969550	22700	22700	22700	22700	208
343	20241129	142400	1405247950	22700	22700	22700	22700	63
344	20241129	142300	1403817850	22700	22700	22700	22700	22
345	20241129	142200	1403318450	22750	22700	22750	22700	101
346	20241129	142100	1401023200	22700	22700	22700	22700	0
347	20241129	142000	1401023200	22700	22750	22800	22700	609
348	20241129	141900	1387189950	22750	22750	22750	22750	0
349	20241129	141800	1387189950	22750	22750	22750	22750	32
350	20241129	141700	1386461950	22750	22800	22800	22750	135
351	20241129	141600	1383389100	22800	22850	22900	22800	616
352	20241129	141500	1369316250	22950	22950	22950	22950	110
353	20241129	141400	1366791750	22950	23000	23000	22900	1151
354	20241129	141300	1340428800	22950	22950	22950	22950	104
355	20241129	141200	1338042000	22900	22900	22950	22900	101
356	20241129	141100	1335729000	22850	22850	22850	22850	20
357	20241129	141000	1335272000	22900	22900	22900	22900	2
358	20241129	140900	1335226200	22900	23000	23000	22900	105
359	20241129	140800	1332816650	23000	23000	23000	23000	44
360	20241129	140700	1331804650	22950	23150	23150	22950	298
361	20241129	140600	1324952350	23150	23100	23200	23050	413
362	20241129	140500	1315392250	23100	23000	23100	23000	527
363	20241129	140400	1303237350	23050	23050	23050	23000	451
364	20241129	140300	1292849250	23050	23000	23050	23000	160
365	20241129	140200	1289166950	23000	22950	23000	22950	469
366	20241129	140100	1278380950	22950	22900	22950	22900	900
367	20241129	140000	1257752600	22900	22850	22900	22850	222
368	20241129	135900	1252674250	22850	22600	22850	22600	262
369	20241129	135800	1246705250	22600	22750	22800	22600	341
370	20241129	135700	1238949450	22700	22650	22700	22550	186
371	20241129	135600	1234734250	22650	22650	22650	22650	1
372	20241129	135500	1234711600	22550	22600	22600	22550	280
373	20241129	135400	1228395300	22550	22550	22550	22550	0
374	20241129	135300	1228395300	22550	22550	22550	22550	0
375	20241129	135200	1228395300	22550	22550	22550	22550	0
376	20241129	135100	1228395300	22550	22550	22550	22550	0
377	20241129	135000	1228395300	22550	22550	22550	22550	4
378	20241129	134900	1228305100	22550	22550	22550	22550	31
379	20241129	134800	1227606050	22600	22650	22650	22600	157
380	20241129	134700	1224057750	22600	22600	22600	22600	10
381	20241129	134600	1223831750	22700	22700	22700	22700	0
382	20241129	134500	1223831750	22700	22700	22700	22700	22
383	20241129	134400	1223332350	22700	22700	22700	22700	10
384	20241129	134300	1223105350	22700	22700	22700	22700	0
385	20241129	134200	1223105350	22700	22700	22700	22700	0
386	20241129	134100	1223105350	22700	22600	22700	22600	155
387	20241129	134000	1219602250	22550	22600	22600	22550	150
388	20241129	133900	1216219700	22600	22600	22600	22600	0
389	20241129	133800	1216219700	22600	22650	22700	22550	1647
390	20241129	133700	1179038000	22750	22750	22750	22750	0
391	20241129	133600	1179038000	22750	22750	22750	22750	0
392	20241129	133500	1179038000	22750	22750	22750	22750	1
393	20241129	133400	1179015250	22750	22750	22750	22650	4
394	20241129	133300	1178924450	22700	22700	22700	22700	0
395	20241129	133200	1178924450	22700	22700	22700	22700	13
396	20241129	133100	1178629350	22700	22700	22700	22700	72
397	20241129	133000	1176994950	22750	22750	22750	22750	0
398	20241129	132900	1176994950	22750	22750	22750	22750	0
399	20241129	132800	1176994950	22750	22750	22750	22750	0
400	20241129	132700	1176994950	22750	22750	22750	22750	1
401	20241129	132600	1176972200	22700	22700	22700	22700	215
402	20241129	132500	1172091700	22700	22700	22700	22700	40
403	20241129	132400	1171183700	22800	22800	22800	22800	0
404	20241129	132300	1171183700	22800	22700	22800	22700	13
405	20241129	132200	1170887600	22800	22800	22800	22800	1
406	20241129	132100	1170864800	22600	22800	22800	22600	1125
407	20241129	132000	1145368450	22700	22700	22700	22700	10
408	20241129	131900	1145141450	22700	22700	22700	22700	2
409	20241129	131800	1145096050	22700	22700	22700	22700	0
410	20241129	131700	1145096050	22700	22700	22700	22700	0
411	20241129	131600	1145096050	22700	22700	22700	22700	0
412	20241129	131500	1145096050	22700	22800	22800	22700	1028
413	20241129	131400	1121760100	22800	22750	22800	22750	39
414	20241129	131300	1120872800	22650	22650	22650	22650	0
415	20241129	131200	1120872800	22650	22650	22650	22650	0
416	20241129	131100	1120872800	22650	22650	22650	22650	5
417	20241129	131000	1120759550	22650	22650	22650	22650	0
418	20241129	130900	1120759550	22650	22650	22650	22650	0
419	20241129	130800	1120759550	22650	22650	22650	22650	0
420	20241129	130700	1120759550	22650	22650	22650	22650	405
421	20241129	130600	1111586300	22650	22650	22650	22650	0
422	20241129	130500	1111586300	22650	22650	22650	22650	30
423	20241129	130400	1110906800	22700	22650	22800	22650	122
424	20241129	130300	1108132400	22700	22700	22700	22700	6
425	20241129	130200	1107996200	22700	22700	22700	22700	0
426	20241129	130100	1107996200	22700	22700	22700	22700	0
427	20241129	130000	1107996200	22700	22700	22700	22700	3
428	20241129	125900	1107928100	22600	22600	22600	22600	0
429	20241129	125800	1107928100	22600	22600	22600	22600	0
430	20241129	125700	1107928100	22600	22600	22600	22600	75
431	20241129	125600	1106233100	22600	22650	22650	22600	101
432	20241129	125500	1103950450	22600	22600	22600	22600	0
433	20241129	125400	1103950450	22600	22600	22600	22600	0
434	20241129	125300	1103950450	22600	22600	22600	22600	0
435	20241129	125200	1103950450	22600	22600	22600	22600	0
436	20241129	125100	1103950450	22600	22600	22650	22600	38
437	20241129	125000	1103091550	22600	22600	22600	22600	20
438	20241129	124900	1102639550	22600	22700	22700	22600	1108
439	20241129	124800	1077590650	22700	22750	22750	22700	89
440	20241129	124700	1075569750	22850	22850	22850	22850	1
441	20241129	124600	1075546900	22800	22800	22800	22800	0
442	20241129	124500	1075546900	22800	22800	22800	22800	7
443	20241129	124400	1075387300	22850	22750	22850	22750	5
444	20241129	124300	1075273450	22900	22900	22900	22900	0
445	20241129	124200	1075273450	22900	22900	22900	22900	0
446	20241129	124100	1075273450	22900	22750	22900	22750	108
447	20241129	124000	1072815900	22750	22750	22750	22750	1
448	20241129	123900	1072793150	22750	22800	22800	22750	10
449	20241129	123800	1072565600	22900	22900	22900	22900	0
450	20241129	123700	1072565600	22900	22900	22900	22900	0
451	20241129	123600	1072565600	22900	22800	22900	22800	3
452	20241129	123500	1072497100	22900	22900	22900	22900	0
453	20241129	123400	1072497100	22900	22900	22900	22900	1
454	20241129	123300	1072474200	22700	22700	22700	22700	258
455	20241129	123200	1066617600	22900	22900	22900	22900	2
456	20241129	123100	1066571800	22900	22900	22900	22900	0
457	20241129	123000	1066571800	22900	22900	22900	22900	20
458	20241129	122900	1066113800	22950	22750	22950	22750	175
459	20241129	122800	1062115400	22700	22700	22700	22700	100
460	20241129	122700	1059845400	22700	22700	22700	22700	4
461	20241129	122600	1059754600	22750	22800	22800	22750	8
462	20241129	122500	1059572350	22850	22850	22850	22850	0
463	20241129	122400	1059572350	22850	22800	22850	22800	24
464	20241129	122300	1059024650	22850	22800	22850	22800	9
465	20241129	122200	1058819250	22800	22750	22850	22750	202
466	20241129	122100	1054213750	22750	22700	22750	22700	298
467	20241129	122000	1047443450	22700	22700	22700	22700	48
468	20241129	121900	1046353850	22650	22700	22700	22650	90
469	20241129	121800	1044315300	22650	22650	22650	22650	157
470	20241129	121700	1040759250	22650	22650	22650	22550	44
471	20241129	121600	1039764550	22600	22650	22650	22600	22
472	20241129	121500	1039266750	22650	22650	22650	22650	1
473	20241129	121400	1039244100	22600	22650	22650	22600	2
474	20241129	121300	1039198850	22550	22550	22550	22550	0
475	20241129	121200	1039198850	22550	22550	22550	22550	114
476	20241129	121100	1036628150	22550	22550	22550	22550	10
477	20241129	121000	1036402650	22600	22600	22600	22600	0
478	20241129	120900	1036402650	22600	22600	22600	22600	0
479	20241129	120800	1036402650	22600	22600	22600	22600	0
480	20241129	120700	1036402650	22600	22600	22600	22600	292
481	20241129	120600	1029803450	22600	22600	22600	22600	55
482	20241129	120500	1028560450	22600	22600	22600	22600	0
483	20241129	120400	1028560450	22600	22600	22600	22600	0
484	20241129	120300	1028560450	22600	22600	22600	22600	2
485	20241129	120200	1028515250	22600	22600	22600	22600	0
486	20241129	120100	1028515250	22600	22600	22600	22600	10
487	20241129	120000	1028289250	22600	22600	22600	22600	2
488	20241129	115900	1028244050	22600	22600	22600	22600	0
489	20241129	115800	1028244050	22600	22600	22600	22600	0
490	20241129	115700	1028244050	22600	22550	22600	22550	186
491	20241129	115600	1024048550	22550	22650	22650	22550	3001
492	20241129	115500	956375900	22600	22550	22600	22550	4
493	20241129	115400	956285550	22600	22650	22650	22600	30
494	20241129	115300	955606150	22650	22600	22650	22600	93
495	20241129	115200	953503700	22650	22600	22650	22600	92
496	20241129	115100	951423300	22600	22600	22600	22600	5
497	20241129	115000	951310300	22600	22600	22600	22600	0
498	20241129	114900	951310300	22600	22550	22650	22550	180
499	20241129	114800	947248650	22550	22550	22550	22550	0
500	20241129	114700	947248650	22550	22600	22600	22550	60
501	20241129	114600	945894150	22550	22600	22600	22550	855
502	20241129	114500	926575550	22600	22600	22600	22600	0
503	20241129	114400	926575550	22600	22600	22600	22600	0
504	20241129	114300	926575550	22600	22600	22600	22600	0
505	20241129	114200	926575550	22600	22600	22600	22600	0
506	20241129	114100	926575550	22600	22600	22600	22600	5
507	20241129	114000	926462550	22550	22550	22550	22550	0
508	20241129	113900	926462550	22550	22550	22550	22550	0
509	20241129	113800	926462550	22550	22550	22550	22550	0
510	20241129	113700	926462550	22550	22550	22550	22550	240
511	20241129	113600	921050550	22600	22600	22600	22600	314
512	20241129	113500	913954150	22600	22600	22600	22600	0
513	20241129	113400	913954150	22600	22600	22600	22600	0
514	20241129	113300	913954150	22600	22600	22600	22600	0
515	20241129	113200	913954150	22600	22600	22600	22600	0
516	20241129	113100	913954150	22600	22600	22600	22600	0
517	20241129	113000	913954150	22600	22600	22600	22600	0
518	20241129	112900	913954150	22600	22600	22650	22600	185
519	20241129	112800	909773050	22600	22600	22600	22600	37
520	20241129	112700	908936850	22550	22550	22550	22550	0
521	20241129	112600	908936850	22550	22550	22550	22550	0
522	20241129	112500	908936850	22550	22550	22550	22550	55
523	20241129	112400	907696600	22650	22650	22650	22650	0
524	20241129	112300	907696600	22650	22650	22650	22650	2
525	20241129	112200	907651300	22650	22650	22650	22650	7
526	20241129	112100	907492750	22650	22650	22650	22650	2
527	20241129	112000	907447450	22650	22650	22650	22650	0
528	20241129	111900	907447450	22650	22650	22650	22650	0
529	20241129	111800	907447450	22650	22600	22650	22600	3
530	20241129	111700	907379600	22650	22650	22650	22650	1
531	20241129	111600	907356950	22600	22650	22650	22600	291
532	20241129	111500	900780300	22650	22650	22650	22650	0
533	20241129	111400	900780300	22650	22600	22650	22600	552
534	20241129	111300	888303100	22600	22600	22600	22600	7
535	20241129	111200	888144900	22600	22550	22600	22550	22
536	20241129	111100	887648700	22550	22550	22550	22550	30
537	20241129	111000	886972200	22600	22600	22600	22600	0
538	20241129	110900	886972200	22600	22550	22600	22550	57
539	20241129	110800	885684350	22600	22600	22600	22600	5
540	20241129	110700	885571350	22600	22550	22600	22550	429
541	20241129	110600	875897350	22550	22550	22550	22550	1
542	20241129	110500	875874800	22550	22500	22550	22500	23
543	20241129	110400	875357250	22550	22550	22550	22550	0
544	20241129	110300	875357250	22550	22550	22550	22550	1
545	20241129	110200	875334700	22500	22500	22500	22500	0
546	20241129	110100	875334700	22500	22500	22500	22500	0
547	20241129	110000	875334700	22500	22500	22500	22500	27
548	20241129	105900	874727200	22500	22500	22500	22500	578
549	20241129	105800	861722200	22550	22550	22550	22550	2
550	20241129	105700	861677100	22550	22550	22550	22550	0
551	20241129	105600	861677100	22550	22550	22550	22550	1
552	20241129	105500	861654550	22550	22550	22550	22550	1
553	20241129	105400	861632000	22550	22550	22550	22550	1
554	20241129	105300	861609450	22500	22500	22550	22500	12
555	20241129	105200	861339400	22600	22600	22600	22600	0
556	20241129	105100	861339400	22600	22600	22600	22600	0
557	20241129	105000	861339400	22600	22600	22600	22600	14
558	20241129	104900	861023000	22600	22600	22600	22600	12
559	20241129	104800	860751800	22600	22500	22600	22500	2
560	20241129	104700	860706700	22600	22500	22600	22500	5
561	20241129	104600	860593850	22650	22650	22650	22650	0
562	20241129	104500	860593850	22650	22500	22650	22500	441
563	20241129	104400	850671200	22500	22600	22600	22500	204
564	20241129	104300	846073600	22700	22600	22700	22600	12
565	20241129	104200	845801300	22700	22700	22700	22700	0
566	20241129	104100	845801300	22700	22700	22700	22700	0
567	20241129	104000	845801300	22700	22650	22700	22650	4
568	20241129	103900	845710650	22700	22700	22700	22700	0
569	20241129	103800	845710650	22700	22700	22700	22700	0
570	20241129	103700	845710650	22700	22700	22700	22700	0
571	20241129	103600	845710650	22700	22700	22700	22700	20
572	20241129	103500	845256650	22700	22700	22700	22700	100
573	20241129	103400	842986650	22700	22550	22700	22500	1904
574	20241129	103300	800107950	22700	22550	22700	22550	101
575	20241129	103200	797830250	22700	22700	22700	22600	1300
576	20241129	103100	768446500	22700	22700	22700	22700	15
577	20241129	103000	768106000	22700	22600	22700	22550	503
578	20241129	102900	756747150	22650	22700	22750	22650	233
579	20241129	102800	751464250	22700	22750	22800	22700	3
580	20241129	102700	751396000	22750	22650	22750	22650	75
581	20241129	102600	749690800	22700	22750	22750	22700	140
582	20241129	102500	746509300	22750	22750	22750	22750	183
583	20241129	102400	742346050	22700	22600	22750	22600	42
584	20241129	102300	741395600	22600	22700	22750	22600	411
585	20241129	102200	732091900	22700	22700	22700	22700	20
586	20241129	102100	731637900	22700	22700	22700	22700	4
587	20241129	102000	731547100	22700	22700	22750	22700	61
588	20241129	101900	730162350	22700	22750	22750	22700	509
589	20241129	101800	718607900	22800	22800	22800	22800	0
590	20241129	101700	718607900	22800	22750	22800	22700	70
591	20241129	101600	717013750	22750	22700	22750	22700	278
592	20241129	101500	710703050	22700	22700	22700	22700	0
593	20241129	101400	710703050	22700	22700	22700	22700	24
594	20241129	101300	710158250	22700	22750	22750	22700	70
595	20241129	101200	708566750	22750	22750	22750	22700	33
596	20241129	101100	707816400	22700	22700	22700	22700	192
597	20241129	101000	703458000	22700	22700	22700	22700	132
598	20241129	100900	700461600	22650	22600	22700	22600	333
599	20241129	100800	692932600	22650	22650	22650	22650	23
600	20241129	100700	692411650	22650	22600	22650	22600	33
601	20241129	100600	691664500	22550	22700	22750	22550	183
602	20241129	100500	687537500	22700	22650	22700	22600	45
603	20241129	100400	686520250	22800	22750	22800	22750	8
604	20241129	100300	686338200	22800	22650	22850	22600	288
605	20241129	100200	679797800	22650	22700	22700	22650	40
606	20241129	100100	678891600	22750	22750	22750	22700	29
607	20241129	100000	678232000	22750	22650	23450	22650	2907
608	20241129	095900	611259350	22650	22600	22650	22450	73
609	20241129	095800	609617000	22600	22600	22600	22600	1
610	20241129	095700	609594400	22550	22450	22550	22400	2678
611	20241129	095600	549481100	22450	22450	22450	22400	310
612	20241129	095500	542537000	22450	22500	22500	22400	2013
613	20241129	095400	497386600	22550	22500	22550	22500	754
614	20241129	095300	480409900	22550	22550	22550	22550	31
615	20241129	095200	479710850	22550	22550	22550	22550	27
616	20241129	095100	479102000	22650	22650	22650	22650	0
617	20241129	095000	479102000	22650	22600	22650	22600	3
618	20241129	094900	479034100	22650	22550	22650	22500	51
619	20241129	094800	477885100	22550	22550	22550	22550	8
620	20241129	094700	477704700	22550	22550	22550	22550	30
621	20241129	094600	477028200	22550	22550	22550	22550	59
622	20241129	094500	475697750	22750	22750	22750	22750	4
623	20241129	094400	475606750	22600	22550	22950	22550	758
624	20241129	094300	458368650	22600	22550	22600	22550	144
625	20241129	094200	455121250	22550	22550	22600	22550	61
626	20241129	094100	453745650	22550	22500	22550	22500	142
627	20241129	094000	450550150	22500	22500	22550	22500	338
628	20241129	093900	442938800	22500	22500	22550	22500	453
629	20241129	093800	432746200	22550	22550	22600	22500	246
630	20241129	093700	427207100	22550	22650	22650	22550	731
631	20241129	093600	410705900	22650	22650	22650	22650	18
632	20241129	093500	410298200	22650	22650	22650	22650	106
633	20241129	093400	407897300	22650	22750	22800	22650	614
634	20241129	093300	393981800	22850	22750	22850	22750	50
635	20241129	093200	392844200	22750	22800	22850	22750	60
636	20241129	093100	391476200	22800	22700	22800	22700	705
637	20241129	093000	375439750	22650	22700	22700	22650	200
638	20241129	092900	370904750	22650	22650	22650	22650	118
639	20241129	092800	368232050	22750	22750	22750	22650	106
640	20241129	092700	365830550	22750	22650	22750	22650	326
641	20241129	092600	358446550	22650	22750	22750	22650	58
642	20241129	092500	357131700	22750	22800	22800	22750	31
643	20241129	092400	356426400	22700	22750	22800	22700	309
644	20241129	092300	349390800	22750	22650	22750	22650	342
645	20241129	092200	341628350	22650	22700	22750	22650	501
646	20241129	092100	330277200	22800	22800	22800	22800	0
647	20241129	092000	330277200	22800	22650	22800	22550	466
648	20241129	091900	319717350	22700	22700	22700	22700	11
649	20241129	091800	319467650	22700	22700	22700	22700	15
650	20241129	091700	319127150	22800	22800	22800	22750	588
651	20241129	091600	305723900	22800	22800	22800	22750	309
652	20241129	091500	298680200	22750	22650	22750	22600	678
653	20241129	091400	283308450	22450	22550	22600	22450	1583
654	20241129	091300	247647250	22550	22600	22650	22550	170
655	20241129	091200	243805000	22600	22650	22650	22550	437
656	20241129	091100	233929500	22600	22550	22600	22550	1610
657	20241129	091000	197619750	22500	22550	22550	22500	1778
658	20241129	090900	157543250	22550	22700	22700	22550	974
659	20241129	090800	135520400	22700	22750	22750	22700	964
660	20241129	090700	113594500	22800	22800	22800	22800	96
661	20241129	090600	111405700	22800	22800	22850	22750	468
662	20241129	090500	100732650	22800	22800	22850	22800	274
663	20241129	090400	94480700	22700	22850	22850	22700	1491
664	20241129	090300	60583350	22850	22850	22950	22750	574
665	20241129	090200	47480000	22850	22900	23000	22850	859
666	20241129	090100	27809500	23000	23000	23000	22950	213
667	20241129	090000	22917300	22950	23000	23000	22950	916