KissMeData/100120/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	200300	1270194650	26650	26650	26650	26650	1503
3	20231129	200200	1270194650	26650	26650	26650	26650	0
4	20231129	200100	1270194650	26650	26650	26650	26650	0
5	20231129	200000	1270194650	26650	26650	26650	26650	0
6	20231129	195900	1270194650	26650	26650	26650	26650	0
7	20231129	195800	1270194650	26650	26650	26650	26650	0
8	20231129	195700	1270194650	26650	26650	26650	26650	0
9	20231129	195600	1270194650	26650	26650	26650	26650	0
10	20231129	195500	1270194650	26650	26650	26650	26650	0
11	20231129	195400	1270194650	26650	26650	26650	26650	0
12	20231129	195300	1270194650	26650	26650	26650	26650	0
13	20231129	195200	1270194650	26650	26650	26650	26650	0
14	20231129	195100	1270194650	26650	26650	26650	26650	0
15	20231129	195000	1270194650	26650	26650	26650	26650	0
16	20231129	194900	1270194650	26650	26650	26650	26650	0
17	20231129	194800	1270194650	26650	26650	26650	26650	0
18	20231129	194700	1270194650	26650	26650	26650	26650	0
19	20231129	194600	1270194650	26650	26650	26650	26650	0
20	20231129	194500	1270194650	26650	26650	26650	26650	0
21	20231129	194400	1270194650	26650	26650	26650	26650	0
22	20231129	194300	1270194650	26650	26650	26650	26650	0
23	20231129	194200	1270194650	26650	26650	26650	26650	0
24	20231129	194100	1270194650	26650	26650	26650	26650	0
25	20231129	194000	1270194650	26650	26650	26650	26650	0
26	20231129	193900	1270194650	26650	26650	26650	26650	0
27	20231129	193800	1270194650	26650	26650	26650	26650	0
28	20231129	193700	1270194650	26650	26650	26650	26650	0
29	20231129	193600	1270194650	26650	26650	26650	26650	0
30	20231129	193500	1270194650	26650	26650	26650	26650	0
31	20231129	193400	1270194650	26650	26650	26650	26650	0
32	20231129	193300	1270194650	26650	26650	26650	26650	1503
33	20231129	193200	1270194650	26650	26650	26650	26650	0
34	20231129	193100	1270194650	26650	26650	26650	26650	0
35	20231129	193000	1270194650	26650	26650	26650	26650	0
36	20231129	192900	1270194650	26650	26650	26650	26650	0
37	20231129	192800	1270194650	26650	26650	26650	26650	0
38	20231129	192700	1270194650	26650	26650	26650	26650	0
39	20231129	192600	1270194650	26650	26650	26650	26650	0
40	20231129	192500	1270194650	26650	26650	26650	26650	0
41	20231129	192400	1270194650	26650	26650	26650	26650	0
42	20231129	192300	1270194650	26650	26650	26650	26650	0
43	20231129	192200	1270194650	26650	26650	26650	26650	0
44	20231129	192100	1270194650	26650	26650	26650	26650	0
45	20231129	192000	1270194650	26650	26650	26650	26650	0
46	20231129	191900	1270194650	26650	26650	26650	26650	0
47	20231129	191800	1270194650	26650	26650	26650	26650	0
48	20231129	191700	1270194650	26650	26650	26650	26650	0
49	20231129	191600	1270194650	26650	26650	26650	26650	0
50	20231129	191500	1270194650	26650	26650	26650	26650	0
51	20231129	191400	1270194650	26650	26650	26650	26650	0
52	20231129	191300	1270194650	26650	26650	26650	26650	0
53	20231129	191200	1270194650	26650	26650	26650	26650	0
54	20231129	191100	1270194650	26650	26650	26650	26650	0
55	20231129	191000	1270194650	26650	26650	26650	26650	0
56	20231129	190900	1270194650	26650	26650	26650	26650	0
57	20231129	190800	1270194650	26650	26650	26650	26650	0
58	20231129	190700	1270194650	26650	26650	26650	26650	0
59	20231129	190600	1270194650	26650	26650	26650	26650	0
60	20231129	190500	1270194650	26650	26650	26650	26650	0
61	20231129	190400	1270194650	26650	26650	26650	26650	0
62	20231129	190300	1270194650	26650	26650	26650	26650	1503
63	20231129	190200	1270194650	26650	26650	26650	26650	0
64	20231129	190100	1270194650	26650	26650	26650	26650	0
65	20231129	190000	1270194650	26650	26650	26650	26650	0
66	20231129	185900	1270194650	26650	26650	26650	26650	0
67	20231129	185800	1270194650	26650	26650	26650	26650	0
68	20231129	185700	1270194650	26650	26650	26650	26650	0
69	20231129	185600	1270194650	26650	26650	26650	26650	0
70	20231129	185500	1270194650	26650	26650	26650	26650	0
71	20231129	185400	1270194650	26650	26650	26650	26650	0
72	20231129	185300	1270194650	26650	26650	26650	26650	0
73	20231129	185200	1270194650	26650	26650	26650	26650	0
74	20231129	185100	1270194650	26650	26650	26650	26650	0
75	20231129	185000	1270194650	26650	26650	26650	26650	0
76	20231129	184900	1270194650	26650	26650	26650	26650	0
77	20231129	184800	1270194650	26650	26650	26650	26650	0
78	20231129	184700	1270194650	26650	26650	26650	26650	0
79	20231129	184600	1270194650	26650	26650	26650	26650	0
80	20231129	184500	1270194650	26650	26650	26650	26650	0
81	20231129	184400	1270194650	26650	26650	26650	26650	0
82	20231129	184300	1270194650	26650	26650	26650	26650	0
83	20231129	184200	1270194650	26650	26650	26650	26650	0
84	20231129	184100	1270194650	26650	26650	26650	26650	0
85	20231129	184000	1270194650	26650	26650	26650	26650	0
86	20231129	183900	1270194650	26650	26650	26650	26650	0
87	20231129	183800	1270194650	26650	26650	26650	26650	0
88	20231129	183700	1270194650	26650	26650	26650	26650	0
89	20231129	183600	1270194650	26650	26650	26650	26650	0
90	20231129	183500	1270194650	26650	26650	26650	26650	0
91	20231129	183400	1270194650	26650	26650	26650	26650	0
92	20231129	183300	1270194650	26650	26650	26650	26650	1503
93	20231129	183200	1270194650	26650	26650	26650	26650	0
94	20231129	183100	1270194650	26650	26650	26650	26650	0
95	20231129	183000	1270194650	26650	26650	26650	26650	0
96	20231129	182900	1270194650	26650	26650	26650	26650	0
97	20231129	182800	1270194650	26650	26650	26650	26650	0
98	20231129	182700	1270194650	26650	26650	26650	26650	0
99	20231129	182600	1270194650	26650	26650	26650	26650	0
100	20231129	182500	1270194650	26650	26650	26650	26650	0
101	20231129	182400	1270194650	26650	26650	26650	26650	0
102	20231129	182300	1270194650	26650	26650	26650	26650	0
103	20231129	182200	1270194650	26650	26650	26650	26650	0
104	20231129	182100	1270194650	26650	26650	26650	26650	0
105	20231129	182000	1270194650	26650	26650	26650	26650	0
106	20231129	181900	1270194650	26650	26650	26650	26650	0
107	20231129	181800	1270194650	26650	26650	26650	26650	0
108	20231129	181700	1270194650	26650	26650	26650	26650	0
109	20231129	181600	1270194650	26650	26650	26650	26650	0
110	20231129	181500	1270194650	26650	26650	26650	26650	0
111	20231129	181400	1270194650	26650	26650	26650	26650	0
112	20231129	181300	1270194650	26650	26650	26650	26650	0
113	20231129	181200	1270194650	26650	26650	26650	26650	0
114	20231129	181100	1270194650	26650	26650	26650	26650	0
115	20231129	181000	1270194650	26650	26650	26650	26650	0
116	20231129	180900	1270194650	26650	26650	26650	26650	0
117	20231129	180800	1270194650	26650	26650	26650	26650	0
118	20231129	180700	1270194650	26650	26650	26650	26650	0
119	20231129	180600	1270194650	26650	26650	26650	26650	0
120	20231129	180500	1270194650	26650	26650	26650	26650	0
121	20231129	180400	1270194650	26650	26650	26650	26650	0
122	20231129	180300	1270194650	26650	26650	26650	26650	1503
123	20231129	180200	1270194650	26650	26650	26650	26650	0
124	20231129	180100	1270194650	26650	26650	26650	26650	0
125	20231129	180000	1270194650	26650	26650	26650	26650	0
126	20231129	175900	1270194650	26650	26650	26650	26650	0
127	20231129	175800	1270194650	26650	26650	26650	26650	0
128	20231129	175700	1270194650	26650	26650	26650	26650	0
129	20231129	175600	1270194650	26650	26650	26650	26650	0
130	20231129	175500	1270194650	26650	26650	26650	26650	0
131	20231129	175400	1270194650	26650	26650	26650	26650	0
132	20231129	175300	1270194650	26650	26650	26650	26650	0
133	20231129	175200	1270194650	26650	26650	26650	26650	0
134	20231129	175100	1270194650	26650	26650	26650	26650	0
135	20231129	175000	1270194650	26650	26650	26650	26650	0
136	20231129	174900	1270194650	26650	26650	26650	26650	0
137	20231129	174800	1270194650	26650	26650	26650	26650	0
138	20231129	174700	1270194650	26650	26650	26650	26650	0
139	20231129	174600	1270194650	26650	26650	26650	26650	0
140	20231129	174500	1270194650	26650	26650	26650	26650	0
141	20231129	174400	1270194650	26650	26650	26650	26650	0
142	20231129	174300	1270194650	26650	26650	26650	26650	0
143	20231129	174200	1270194650	26650	26650	26650	26650	0
144	20231129	174100	1270194650	26650	26650	26650	26650	0
145	20231129	174000	1270194650	26650	26650	26650	26650	0
146	20231129	173900	1270194650	26650	26650	26650	26650	0
147	20231129	173800	1270194650	26650	26650	26650	26650	0
148	20231129	173700	1270194650	26650	26650	26650	26650	0
149	20231129	173600	1270194650	26650	26650	26650	26650	0
150	20231129	173500	1270194650	26650	26650	26650	26650	0
151	20231129	173400	1270194650	26650	26650	26650	26650	0
152	20231129	173300	1270194650	26650	26650	26650	26650	1503
153	20231129	173200	1270194650	26650	26650	26650	26650	0
154	20231129	173100	1270194650	26650	26650	26650	26650	0
155	20231129	173000	1270194650	26650	26650	26650	26650	0
156	20231129	172900	1270194650	26650	26650	26650	26650	0
157	20231129	172800	1270194650	26650	26650	26650	26650	0
158	20231129	172700	1270194650	26650	26650	26650	26650	0
159	20231129	172600	1270194650	26650	26650	26650	26650	0
160	20231129	172500	1270194650	26650	26650	26650	26650	0
161	20231129	172400	1270194650	26650	26650	26650	26650	0
162	20231129	172300	1270194650	26650	26650	26650	26650	0
163	20231129	172200	1270194650	26650	26650	26650	26650	0
164	20231129	172100	1270194650	26650	26650	26650	26650	0
165	20231129	172000	1270194650	26650	26650	26650	26650	0
166	20231129	171900	1270194650	26650	26650	26650	26650	0
167	20231129	171800	1270194650	26650	26650	26650	26650	0
168	20231129	171700	1270194650	26650	26650	26650	26650	0
169	20231129	171600	1270194650	26650	26650	26650	26650	0
170	20231129	171500	1270194650	26650	26650	26650	26650	0
171	20231129	171400	1270194650	26650	26650	26650	26650	0
172	20231129	171300	1270194650	26650	26650	26650	26650	0
173	20231129	171200	1270194650	26650	26650	26650	26650	0
174	20231129	171100	1270194650	26650	26650	26650	26650	0
175	20231129	171000	1270194650	26650	26650	26650	26650	0
176	20231129	170900	1270194650	26650	26650	26650	26650	0
177	20231129	170800	1270194650	26650	26650	26650	26650	0
178	20231129	170700	1270194650	26650	26650	26650	26650	0
179	20231129	170600	1270194650	26650	26650	26650	26650	0
180	20231129	170500	1270194650	26650	26650	26650	26650	0
181	20231129	170400	1270194650	26650	26650	26650	26650	0
182	20231129	170300	1270194650	26650	26650	26650	26650	1503
183	20231129	170200	1270194650	26650	26650	26650	26650	0
184	20231129	170100	1270194650	26650	26650	26650	26650	0
185	20231129	170000	1270194650	26650	26650	26650	26650	0
186	20231129	165900	1270194650	26650	26650	26650	26650	0
187	20231129	165800	1270194650	26650	26650	26650	26650	0
188	20231129	165700	1270194650	26650	26650	26650	26650	0
189	20231129	165600	1270194650	26650	26650	26650	26650	0
190	20231129	165500	1270194650	26650	26650	26650	26650	0
191	20231129	165400	1270194650	26650	26650	26650	26650	0
192	20231129	165300	1270194650	26650	26650	26650	26650	0
193	20231129	165200	1270194650	26650	26650	26650	26650	0
194	20231129	165100	1270194650	26650	26650	26650	26650	0
195	20231129	165000	1270194650	26650	26650	26650	26650	0
196	20231129	164900	1270194650	26650	26650	26650	26650	0
197	20231129	164800	1270194650	26650	26650	26650	26650	0
198	20231129	164700	1270194650	26650	26650	26650	26650	0
199	20231129	164600	1270194650	26650	26650	26650	26650	0
200	20231129	164500	1270194650	26650	26650	26650	26650	0
201	20231129	164400	1270194650	26650	26650	26650	26650	0
202	20231129	164300	1270194650	26650	26650	26650	26650	0
203	20231129	164200	1270194650	26650	26650	26650	26650	0
204	20231129	164100	1270194650	26650	26650	26650	26650	0
205	20231129	164000	1270194650	26650	26650	26650	26650	0
206	20231129	163900	1270194650	26650	26650	26650	26650	0
207	20231129	163800	1270194650	26650	26650	26650	26650	0
208	20231129	163700	1270194650	26650	26650	26650	26650	0
209	20231129	163600	1270194650	26650	26650	26650	26650	0
210	20231129	163500	1270194650	26650	26650	26650	26650	0
211	20231129	163400	1270194650	26650	26650	26650	26650	0
212	20231129	163300	1270194650	26650	26650	26650	26650	1503
213	20231129	163200	1270194650	26650	26650	26650	26650	0
214	20231129	163100	1270194650	26650	26650	26650	26650	0
215	20231129	163000	1270194650	26650	26650	26650	26650	0
216	20231129	162900	1270194650	26650	26650	26650	26650	0
217	20231129	162800	1270194650	26650	26650	26650	26650	0
218	20231129	162700	1270194650	26650	26650	26650	26650	0
219	20231129	162600	1270194650	26650	26650	26650	26650	0
220	20231129	162500	1270194650	26650	26650	26650	26650	0
221	20231129	162400	1270194650	26650	26650	26650	26650	0
222	20231129	162300	1270194650	26650	26650	26650	26650	0
223	20231129	162200	1270194650	26650	26650	26650	26650	0
224	20231129	162100	1270194650	26650	26650	26650	26650	0
225	20231129	162000	1270194650	26650	26650	26650	26650	0
226	20231129	161900	1270194650	26650	26650	26650	26650	0
227	20231129	161800	1270194650	26650	26650	26650	26650	0
228	20231129	161700	1270194650	26650	26650	26650	26650	0
229	20231129	161600	1270194650	26650	26650	26650	26650	0
230	20231129	161500	1270194650	26650	26650	26650	26650	0
231	20231129	161400	1270194650	26650	26650	26650	26650	0
232	20231129	161300	1270194650	26650	26650	26650	26650	0
233	20231129	161200	1270194650	26650	26650	26650	26650	0
234	20231129	161100	1270194650	26650	26650	26650	26650	0
235	20231129	161000	1270194650	26650	26650	26650	26650	0
236	20231129	160900	1270194650	26650	26650	26650	26650	0
237	20231129	160800	1270194650	26650	26650	26650	26650	0
238	20231129	160700	1270194650	26650	26650	26650	26650	0
239	20231129	160600	1270194650	26650	26650	26650	26650	0
240	20231129	160500	1270194650	26650	26650	26650	26650	0
241	20231129	160400	1270194650	26650	26650	26650	26650	0
242	20231129	160300	1270194650	26650	26650	26650	26650	1503
243	20231129	160200	1270194650	26650	26650	26650	26650	0
244	20231129	160100	1270194650	26650	26650	26650	26650	0
245	20231129	160000	1270194650	26650	26650	26650	26650	0
246	20231129	155900	1270194650	26650	26650	26650	26650	0
247	20231129	155800	1270194650	26650	26650	26650	26650	0
248	20231129	155700	1270194650	26650	26650	26650	26650	0
249	20231129	155600	1270194650	26650	26650	26650	26650	0
250	20231129	155500	1270194650	26650	26650	26650	26650	0
251	20231129	155400	1270194650	26650	26650	26650	26650	0
252	20231129	155300	1270194650	26650	26650	26650	26650	0
253	20231129	155200	1270194650	26650	26650	26650	26650	0
254	20231129	155100	1270194650	26650	26650	26650	26650	0
255	20231129	155000	1270194650	26650	26650	26650	26650	0
256	20231129	154900	1270194650	26650	26650	26650	26650	0
257	20231129	154800	1270194650	26650	26650	26650	26650	0
258	20231129	154700	1270194650	26650	26650	26650	26650	0
259	20231129	154600	1270194650	26650	26650	26650	26650	0
260	20231129	154500	1270194650	26650	26650	26650	26650	0
261	20231129	154400	1270194650	26650	26650	26650	26650	0
262	20231129	154300	1270194650	26650	26650	26650	26650	0
263	20231129	154200	1270194650	26650	26650	26650	26650	0
264	20231129	154100	1270194650	26650	26650	26650	26650	0
265	20231129	154000	1270194650	26650	26650	26650	26650	0
266	20231129	153900	1270194650	26650	26650	26650	26650	0
267	20231129	153800	1270194650	26650	26650	26650	26650	0
268	20231129	153700	1270194650	26650	26650	26650	26650	0
269	20231129	153600	1270194650	26650	26650	26650	26650	0
270	20231129	153500	1270194650	26650	26650	26650	26650	0
271	20231129	153400	1270194650	26650	26650	26650	26650	0
272	20231129	153300	1270194650	26650	26650	26650	26650	1503
273	20231129	153200	1270194650	26650	26650	26650	26650	0
274	20231129	153100	1270194650	26650	26650	26650	26650	0
275	20231129	153000	1270194650	26650	26650	26650	26650	1503
276	20231129	152900	1230139700	26650	26650	26650	26650	0
277	20231129	152800	1230139700	26650	26650	26650	26650	0
278	20231129	152700	1230139700	26650	26650	26650	26650	0
279	20231129	152600	1230139700	26650	26650	26650	26650	0
280	20231129	152500	1230139700	26650	26650	26650	26650	0
281	20231129	152400	1230139700	26650	26650	26650	26650	0
282	20231129	152300	1230139700	26650	26650	26650	26650	0
283	20231129	152200	1230139700	26650	26650	26650	26650	0
284	20231129	152100	1230139700	26650	26650	26650	26650	0
285	20231129	152000	1230139700	26650	26650	26650	26650	0
286	20231129	151900	1230139700	26650	26750	26750	26650	9
287	20231129	151800	1229899050	26650	26650	26650	26650	100
288	20231129	151700	1227234050	26650	26700	26700	26650	42
289	20231129	151600	1226114550	26750	26650	26750	26650	51
290	20231129	151500	1224752350	26700	26700	26700	26700	35
291	20231129	151400	1223817850	26700	26700	26700	26700	20
292	20231129	151300	1223283850	26700	26700	26700	26700	77
293	20231129	151200	1221227950	26700	26700	26700	26700	0
294	20231129	151100	1221227950	26700	26700	26700	26700	0
295	20231129	151000	1221227950	26700	26700	26700	26700	79
296	20231129	150900	1219118650	26750	26750	26750	26750	0
297	20231129	150800	1219118650	26750	26750	26750	26750	5
298	20231129	150700	1218984900	26750	26700	26750	26700	130
299	20231129	150600	1215512400	26700	26700	26700	26700	105
300	20231129	150500	1212708900	26650	26650	26650	26650	61
301	20231129	150400	1211083250	26550	26550	26550	26550	27
302	20231129	150300	1210366400	26550	26550	26550	26550	0
303	20231129	150200	1210366400	26550	26550	26550	26550	0
304	20231129	150100	1210366400	26550	26550	26550	26550	154
305	20231129	150000	1206277700	26550	26550	26550	26550	9
306	20231129	145900	1206038750	26550	26600	26600	26550	320
307	20231129	145800	1197542300	26600	26600	26600	26600	5
308	20231129	145700	1197409300	26600	26600	26600	26600	671
309	20231129	145600	1179560700	26600	26650	26650	26600	17
310	20231129	145500	1179108100	26650	26650	26650	26650	4
311	20231129	145400	1179001500	26700	26600	26700	26600	14
312	20231129	145300	1178628200	26600	26600	26650	26600	10
313	20231129	145200	1178362150	26650	26650	26650	26650	1
314	20231129	145100	1178335500	26650	26650	26650	26650	4
315	20231129	145000	1178228900	26700	26650	26700	26600	12
316	20231129	144900	1177909200	26650	26650	26700	26650	40
317	20231129	144800	1176841800	26600	26600	26600	26600	1
318	20231129	144700	1176815200	26600	26600	26600	26600	6
319	20231129	144600	1176655600	26650	26650	26650	26600	21
320	20231129	144500	1176096150	26600	26600	26600	26600	127
321	20231129	144400	1172717950	26600	26600	26600	26600	9
322	20231129	144300	1172478550	26600	26600	26600	26600	6
323	20231129	144200	1172318950	26600	26600	26600	26600	8
324	20231129	144100	1172106150	26600	26600	26600	26600	206
325	20231129	144000	1166626550	26600	26600	26600	26600	0
326	20231129	143900	1166626550	26600	26650	26650	26600	24
327	20231129	143800	1165987100	26650	26650	26650	26650	148
328	20231129	143700	1162042900	26650	26650	26650	26650	65
329	20231129	143600	1160310650	26650	26650	26650	26650	9
330	20231129	143500	1160070800	26650	26650	26650	26650	32
331	20231129	143400	1159218000	26650	26650	26650	26650	4
332	20231129	143300	1159111400	26650	26650	26650	26650	6
333	20231129	143200	1158951500	26700	26650	26700	26650	20
334	20231129	143100	1158418300	26600	26600	26600	26600	3
335	20231129	143000	1158338500	26650	26650	26650	26600	13
336	20231129	142900	1157992100	26600	26600	26600	26600	7
337	20231129	142800	1157805900	26600	26600	26600	26600	6
338	20231129	142700	1157646300	26650	26600	26650	26600	11
339	20231129	142600	1157353200	26700	26700	26700	26700	1
340	20231129	142500	1157326500	26600	26600	26600	26600	132
341	20231129	142400	1153815300	26600	26600	26600	26600	9
342	20231129	142300	1153575900	26650	26600	26650	26600	8
343	20231129	142200	1153362850	26600	26600	26650	26600	24
344	20231129	142100	1152724400	26600	26600	26600	26600	4
345	20231129	142000	1152618000	26650	26600	26650	26600	2
346	20231129	141900	1152564750	26600	26600	26600	26600	12
347	20231129	141800	1152245550	26600	26600	26600	26600	8
348	20231129	141700	1152032750	26600	26650	26650	26600	51
349	20231129	141600	1150676100	26600	26650	26700	26600	430
350	20231129	141500	1139232450	26700	26700	26700	26650	33
351	20231129	141400	1138351750	26650	26600	26650	26600	9
352	20231129	141300	1138112100	26650	26650	26650	26650	4
353	20231129	141200	1138005500	26650	26650	26650	26600	56
354	20231129	141100	1136513150	26700	26650	26700	26650	10
355	20231129	141000	1136246200	26650	26650	26700	26600	60
356	20231129	140900	1134646650	26600	26600	26600	26600	7
357	20231129	140800	1134460450	26650	26650	26650	26650	0
358	20231129	140700	1134460450	26650	26600	26650	26600	12
359	20231129	140600	1134141100	26600	26650	26650	26600	2
360	20231129	140500	1134087850	26650	26750	26750	26650	59
361	20231129	140400	1132514500	26700	26650	26700	26650	216
362	20231129	140300	1126757850	26650	26600	26650	26600	605
363	20231129	140200	1110647800	26550	26550	26550	26550	4
364	20231129	140100	1110541600	26550	26600	26600	26550	23
365	20231129	140000	1109930450	26550	26650	26650	26500	171
366	20231129	135900	1105393300	26400	26650	26700	26400	5054
367	20231129	135800	971561600	26650	26650	26700	26650	8
368	20231129	135700	971348350	26650	26650	26650	26650	5
369	20231129	135600	971215100	26600	26600	26600	26600	2
370	20231129	135500	971161900	26600	26600	26600	26600	16
371	20231129	135400	970736300	26600	26650	26650	26600	76
372	20231129	135300	968711150	26650	26650	26650	26650	61
373	20231129	135200	967085500	26600	26650	26650	26600	12
374	20231129	135100	966766150	26600	26600	26600	26600	1
375	20231129	135000	966739550	26650	26650	26650	26650	143
376	20231129	134900	962928600	26600	26550	26600	26550	83
377	20231129	134800	960721150	26550	26600	26600	26550	10
378	20231129	134700	960455350	26650	26650	26650	26650	7
379	20231129	134600	960268800	26650	26700	26700	26550	2010
380	20231129	134500	906858900	26800	26750	26800	26700	359
381	20231129	134400	897241050	26700	26700	26700	26650	21
382	20231129	134300	896680700	26700	26700	26700	26700	25
383	20231129	134200	896013200	26700	26700	26700	26650	138
384	20231129	134100	892328800	26700	26700	26700	26600	504
385	20231129	134000	878884500	26700	26650	26700	26600	76
386	20231129	133900	876858650	26650	26650	26650	26600	1995
387	20231129	133800	823741900	26600	26800	26800	26600	4612
388	20231129	133700	700786100	26850	26850	26850	26850	112
389	20231129	133600	697778900	26850	26850	26850	26850	2
390	20231129	133500	697725200	26850	26850	26850	26850	3
391	20231129	133400	697644650	26900	26850	26900	26850	8
392	20231129	133300	697429800	26850	26850	26850	26850	7
393	20231129	133200	697241850	26850	26850	26850	26850	3
394	20231129	133100	697161300	26850	26850	26850	26850	8
395	20231129	133000	696946500	26850	26850	26850	26850	12
396	20231129	132900	696624300	26850	26850	26850	26850	0
397	20231129	132800	696624300	26850	26850	26850	26800	99
398	20231129	132700	693966200	26850	26800	26850	26800	21
399	20231129	132600	693402800	26800	26800	26800	26800	3
400	20231129	132500	693322400	26800	26750	26800	26750	5
401	20231129	132400	693188450	26750	26750	26750	26750	6
402	20231129	132300	693027950	26850	26850	26850	26850	0
403	20231129	132200	693027950	26850	26800	26850	26800	357
404	20231129	132100	683442750	26750	26800	26800	26750	16
405	20231129	132000	683014350	26800	26800	26800	26800	14
406	20231129	131900	682639150	26850	26800	26850	26800	6
407	20231129	131800	682478300	26800	26800	26800	26800	10
408	20231129	131700	682210300	26850	26850	26850	26850	1
409	20231129	131600	682183450	26800	26850	26850	26800	291
410	20231129	131500	674370300	26800	26800	26800	26800	15
411	20231129	131400	673968300	26800	26750	26800	26750	93
412	20231129	131300	671476250	26750	26750	26750	26750	3
413	20231129	131200	671396000	26700	26850	26850	26700	1009
414	20231129	131100	644427300	26850	26850	26850	26850	2
415	20231129	131000	644373600	26800	26850	26850	26800	12
416	20231129	130900	644051800	26850	26750	26850	26750	328
417	20231129	130800	635253650	26750	26750	26750	26750	3
418	20231129	130700	635173400	26750	26800	26800	26750	9
419	20231129	130600	634932600	26800	26750	26800	26750	110
420	20231129	130500	631985050	26750	26750	26750	26750	4
421	20231129	130400	631878050	26750	26750	26800	26750	15
422	20231129	130300	631476650	26750	26750	26750	26750	13
423	20231129	130200	631128900	26750	26750	26750	26750	0
424	20231129	130100	631128900	26750	26750	26750	26750	5
425	20231129	130000	630995150	26800	26800	26800	26750	59
426	20231129	125900	629415650	26750	26750	26750	26750	103
427	20231129	125800	626660400	26750	26750	26750	26750	84
428	20231129	125700	624413400	26750	26800	26800	26750	18
429	20231129	125600	623931450	26750	26750	26750	26750	4
430	20231129	125500	623824450	26750	26800	26800	26750	82
431	20231129	125400	621626900	26750	26750	26750	26750	12
432	20231129	125300	621305900	26800	26750	26800	26750	60
433	20231129	125200	619698400	26750	26750	26750	26750	1
434	20231129	125100	619671650	26750	26700	26750	26700	86
435	20231129	125000	617371650	26750	26700	26750	26700	11
436	20231129	124900	617077900	26700	26750	26750	26700	110
437	20231129	124800	614135450	26850	26750	26850	26750	102
438	20231129	124700	611397500	26800	26750	26800	26750	127
439	20231129	124600	607994850	26750	26750	26750	26750	47
440	20231129	124500	606737600	26750	26700	26750	26650	200
441	20231129	124400	601397800	26700	26950	26950	26650	11946
442	20231129	124300	281920600	26950	26950	26950	26950	1677
443	20231129	124200	236725450	26950	26950	26950	26950	7
444	20231129	124100	236536800	26950	26950	26950	26950	5
445	20231129	124000	236402050	26950	26950	26950	26950	9
446	20231129	123900	236159500	26950	26950	26950	26950	9
447	20231129	123800	235916950	27050	27000	27050	27000	20
448	20231129	123700	235376100	27000	27000	27000	27000	1
449	20231129	123600	235349100	27050	26950	27050	26950	25
450	20231129	123500	234673600	26950	26950	26950	26950	7
451	20231129	123400	234484950	26950	26950	26950	26950	5
452	20231129	123300	234350200	26950	26950	26950	26950	6
453	20231129	123200	234188500	26950	26950	26950	26950	11
454	20231129	123100	233892050	26950	26950	26950	26950	3
455	20231129	123000	233811200	26950	27000	27000	26950	53
456	20231129	122900	232382800	26950	27000	27000	26950	12
457	20231129	122800	232059350	26950	26950	26950	26950	0
458	20231129	122700	232059350	26950	26950	26950	26950	5
459	20231129	122600	231924600	26950	26950	26950	26950	17
460	20231129	122500	231466450	26950	26950	26950	26950	0
461	20231129	122400	231466450	26950	26950	26950	26950	7
462	20231129	122300	231277800	26950	27000	27000	26950	15
463	20231129	122200	230873500	27050	27050	27050	27050	0
464	20231129	122100	230873500	27050	26950	27050	26950	206
465	20231129	122000	225302150	26950	26950	26950	26950	38
466	20231129	121900	224278050	27000	27000	27000	27000	8
467	20231129	121800	224062050	27000	27000	27000	27000	5
468	20231129	121700	223927050	27000	26950	27000	26950	21
469	20231129	121600	223360750	27000	27000	27000	27000	1
470	20231129	121500	223333750	27000	27000	27050	27000	344
471	20231129	121400	214045250	26950	26950	26950	26950	15
472	20231129	121300	213641000	26950	26950	26950	26950	7
473	20231129	121200	213452350	26950	26950	26950	26950	4
474	20231129	121100	213344550	26950	26950	26950	26950	16
475	20231129	121000	212913350	26950	27000	27000	26950	4
476	20231129	120900	212805500	26950	26950	26950	26950	10
477	20231129	120800	212536000	26950	26950	26950	26950	7
478	20231129	120700	212347350	26950	26950	26950	26950	5
479	20231129	120600	212212600	26950	26950	26950	26950	7
480	20231129	120500	212023950	26950	26950	26950	26950	82
481	20231129	120400	209814050	27000	26950	27000	26950	7
482	20231129	120300	209625250	26950	26950	27000	26950	308
483	20231129	120200	201324600	26950	26950	26950	26950	11
484	20231129	120100	201028150	26950	26950	26950	26950	2
485	20231129	120000	200974250	26950	27000	27000	26950	19
486	20231129	115900	200461450	27000	27000	27000	27000	80
487	20231129	115800	198301450	27000	27000	27000	27000	55
488	20231129	115700	196816450	26950	26950	26950	26950	7
489	20231129	115600	196627800	26950	27000	27000	26950	14
490	20231129	115500	196250150	27000	26950	27000	26950	46
491	20231129	115400	195008300	26950	26950	26950	26950	2
492	20231129	115300	194954400	26950	26950	26950	26950	10
493	20231129	115200	194684900	26950	26950	26950	26950	11
494	20231129	115100	194388450	26950	26950	26950	26950	3
495	20231129	115000	194307600	26950	27000	27000	26950	15
496	20231129	114900	193903150	27000	27000	27000	27000	7
497	20231129	114800	193714150	27000	27000	27000	27000	6
498	20231129	114700	193552150	27000	27000	27000	27000	10
499	20231129	114600	193282150	27000	27000	27000	27000	6
500	20231129	114500	193120150	27000	27000	27000	27000	3
501	20231129	114400	193039150	27000	27000	27000	27000	15
502	20231129	114300	192634150	27000	27000	27000	27000	4
503	20231129	114200	192526150	27000	26950	27000	26950	13
504	20231129	114100	192175300	26950	26950	26950	26950	5
505	20231129	114000	192040550	26950	26950	26950	26950	81
506	20231129	113900	189857600	26950	26950	26950	26950	7
507	20231129	113800	189668950	26950	26950	26950	26950	17
508	20231129	113700	189210800	26950	26950	26950	26950	10
509	20231129	113600	188941300	27000	27000	27000	27000	2
510	20231129	113500	188887300	26950	27000	27000	26950	12
511	20231129	113400	188563850	26950	27000	27000	26950	7
512	20231129	113300	188375150	26950	26950	26950	26950	4
513	20231129	113200	188267350	27000	27000	27000	27000	5
514	20231129	113100	188132350	27000	27050	27050	27000	12
515	20231129	113000	187808100	27000	27000	27000	27000	4
516	20231129	112900	187700100	27000	27000	27000	27000	7
517	20231129	112800	187511100	27000	27000	27000	27000	13
518	20231129	112700	187160100	27000	27000	27000	27000	1
519	20231129	112600	187133100	27000	27000	27000	27000	6
520	20231129	112500	186971100	27000	27000	27000	27000	69
521	20231129	112400	185108100	27000	27000	27000	27000	3
522	20231129	112300	185027100	27050	27000	27050	27000	108
523	20231129	112200	182110850	27000	26950	27000	26950	21
524	20231129	112100	181544550	26950	26950	26950	26950	7
525	20231129	112000	181355900	27000	26950	27000	26950	5
526	20231129	111900	181221100	27000	26950	27000	26950	7
527	20231129	111800	181032400	26950	26950	26950	26950	13
528	20231129	111700	180682050	26950	26950	26950	26950	0
529	20231129	111600	180682050	26950	26950	26950	26950	10
530	20231129	111500	180412550	26950	26950	26950	26950	23
531	20231129	111400	179792700	26950	26950	26950	26950	0
532	20231129	111300	179792700	26950	26950	26950	26950	29
533	20231129	111200	179011150	26950	26950	26950	26950	8
534	20231129	111100	178795550	26950	26950	26950	26950	106
535	20231129	111000	175938850	26950	26950	26950	26950	9
536	20231129	110900	175696300	26950	26950	26950	26950	1
537	20231129	110800	175669350	26950	26950	26950	26950	14
538	20231129	110700	175292050	26950	26950	26950	26950	6
539	20231129	110600	175130350	26950	26950	26950	26950	4
540	20231129	110500	175022550	27000	27000	27000	27000	0
541	20231129	110400	175022550	27000	26950	27000	26950	60
542	20231129	110300	173403050	26950	26950	26950	26950	4
543	20231129	110200	173295250	26950	26950	26950	26950	1
544	20231129	110100	173268300	26900	26950	26950	26900	18
545	20231129	110000	172783800	26950	26950	26950	26950	2
546	20231129	105900	172729900	26950	26950	26950	26950	13
547	20231129	105800	172379550	26950	26900	26950	26900	10
548	20231129	105700	172110500	26900	26900	26900	26900	1
549	20231129	105600	172083600	26950	26900	26950	26900	6
550	20231129	105500	171922100	26900	26900	26900	26900	17
551	20231129	105400	171464800	26900	26900	26900	26900	4
552	20231129	105300	171357200	26900	26900	26900	26900	3
553	20231129	105200	171276500	26900	26900	26900	26900	6
554	20231129	105100	171115100	26900	26900	26900	26900	14
555	20231129	105000	170738500	26900	26900	26900	26900	0
556	20231129	104900	170738500	26900	26950	26950	26900	9
557	20231129	104800	170496250	26950	26950	26950	26950	19
558	20231129	104700	169984200	26950	26950	26950	26950	0
559	20231129	104600	169984200	26950	26950	26950	26950	64
560	20231129	104500	168259400	26950	26950	26950	26950	3
561	20231129	104400	168178550	26950	26950	26950	26950	11
562	20231129	104300	167882100	26950	26950	26950	26950	0
563	20231129	104200	167882100	26950	26950	26950	26950	14
564	20231129	104100	167504800	26950	26950	26950	26950	9
565	20231129	104000	167262250	27000	27000	27000	27000	1
566	20231129	103900	167235250	27000	27000	27000	27000	13
567	20231129	103800	166884250	27000	27000	27000	27000	9
568	20231129	103700	166641250	27000	27000	27000	27000	3
569	20231129	103600	166560250	27000	27000	27000	27000	15
570	20231129	103500	166155250	27000	27000	27000	27000	3
571	20231129	103400	166074250	27000	27000	27000	27000	10
572	20231129	103300	165804250	27000	27000	27000	27000	7
573	20231129	103200	165615250	27000	27000	27000	27000	6
574	20231129	103100	165453250	27000	27000	27000	27000	10
575	20231129	103000	165183250	27000	27000	27000	27000	6
576	20231129	102900	165021250	27050	27050	27050	27050	6
577	20231129	102800	164858950	27050	27050	27050	27050	3
578	20231129	102700	164777800	27050	27050	27050	27050	18
579	20231129	102600	164290900	27050	27050	27050	27050	7
580	20231129	102500	164101550	27050	27050	27050	27050	2
581	20231129	102400	164047450	27050	27000	27050	27000	48
582	20231129	102300	162749250	27000	27000	27000	27000	11
583	20231129	102200	162452250	26950	26950	27000	26950	10
584	20231129	102100	162182700	26950	26950	26950	26950	21
585	20231129	102000	161616750	26950	26950	26950	26950	3
586	20231129	101900	161535900	26950	26950	26950	26950	5
587	20231129	101800	161401150	26950	26950	26950	26950	8
588	20231129	101700	161185550	26950	26950	26950	26950	9
589	20231129	101600	160943000	26950	26950	26950	26950	41
590	20231129	101500	159838050	26950	27000	27000	26950	5
591	20231129	101400	159703250	27050	27050	27050	27050	0
592	20231129	101300	159703250	27050	26950	27050	26950	5
593	20231129	101200	159568250	26950	26950	26950	26950	10
594	20231129	101100	159298750	27100	27100	27100	27100	0
595	20231129	101000	159298750	27100	27100	27100	27100	119
596	20231129	100900	156073850	27050	27000	27050	27000	441
597	20231129	100800	144145350	27000	27000	27000	27000	8
598	20231129	100700	143929350	26950	26950	26950	26950	12
599	20231129	100600	143605950	26900	26950	26950	26900	9
600	20231129	100500	143363700	26950	26950	26950	26950	3
601	20231129	100400	143282850	26950	26950	26950	26950	1
602	20231129	100300	143255900	27000	26850	27000	26850	1130
603	20231129	100200	112847350	26850	26850	26850	26850	5
604	20231129	100100	112713100	26850	26850	26850	26850	1
605	20231129	100000	112686250	26900	26850	26900	26850	17
606	20231129	095900	112229650	26850	26850	26850	26850	3
607	20231129	095800	112149100	26850	26900	26900	26850	99
608	20231129	095700	109490900	26900	26850	26900	26850	16
609	20231129	095600	109061250	26850	26850	26850	26850	1
610	20231129	095500	109034400	26850	26850	26850	26850	95
611	20231129	095400	106483650	26900	26900	26900	26850	16
612	20231129	095300	106053550	26900	26900	26900	26900	7
613	20231129	095200	105865250	26900	26900	26900	26900	158
614	20231129	095100	101615050	26900	26900	26900	26900	6
615	20231129	095000	101453650	26900	26900	26900	26900	10
616	20231129	094900	101184650	26900	26900	26900	26900	4
617	20231129	094800	101077050	26900	26900	26900	26850	15
618	20231129	094700	100673700	26850	26900	26900	26850	7
619	20231129	094600	100485700	26900	26900	26900	26900	112
620	20231129	094500	97472900	26850	26850	26850	26850	3
621	20231129	094400	97392350	26850	26900	26900	26850	8
622	20231129	094300	97177450	26900	26900	26900	26900	20
623	20231129	094200	96639450	26900	26900	26900	26900	11
624	20231129	094100	96343550	26900	26950	26950	26900	852
625	20231129	094000	73424400	26900	26900	26900	26900	8
626	20231129	093900	73209200	26900	26900	26900	26900	3
627	20231129	093800	73128500	26900	26950	26950	26900	18
628	20231129	093700	72643700	26900	26950	26950	26900	94
629	20231129	093600	70114600	26950	26900	26950	26900	102
630	20231129	093500	67365800	26900	26950	26950	26900	87
631	20231129	093400	65021450	26900	26950	26950	26900	3
632	20231129	093300	64940650	26950	26950	26950	26950	300
633	20231129	093200	56855650	26900	26900	26900	26900	9
634	20231129	093100	56613550	26900	26950	26950	26900	6
635	20231129	093000	56452100	26950	26950	26950	26950	0
636	20231129	092900	56452100	26950	26950	26950	26950	214
637	20231129	092800	50684800	26950	26950	26950	26950	4
638	20231129	092700	50577000	27000	27000	27000	27000	1
639	20231129	092600	50550000	26950	26950	26950	26950	17
640	20231129	092500	50091850	26950	26950	27000	26950	31
641	20231129	092400	49255050	26950	26950	26950	26950	0
642	20231129	092300	49255050	26950	26950	26950	26950	17
643	20231129	092200	48796900	26950	26950	26950	26950	1
644	20231129	092100	48769950	26950	26950	26950	26950	0
645	20231129	092000	48769950	26950	26950	26950	26950	0
646	20231129	091900	48769950	26950	26950	26950	26950	0
647	20231129	091800	48769950	26950	26950	26950	26950	90
648	20231129	091700	46344450	27000	27000	27000	27000	490
649	20231129	091600	33114450	27050	27050	27050	27050	1
650	20231129	091500	33087400	27050	27050	27050	27050	0
651	20231129	091400	33087400	27050	27050	27050	27050	6
652	20231129	091300	32925100	27050	27050	27050	27050	10
653	20231129	091200	32654600	27000	27050	27050	27000	133
654	20231129	091100	29061900	27050	27050	27050	27050	0
655	20231129	091000	29061900	27050	27100	27100	27050	6
656	20231129	090900	28899550	27100	27100	27100	27100	30
657	20231129	090800	28086550	27200	27200	27200	27200	0
658	20231129	090700	28086550	27200	27200	27200	27200	0
659	20231129	090600	28086550	27200	27200	27200	27200	0
660	20231129	090500	28086550	27200	27200	27200	27200	1
661	20231129	090400	28059350	27200	27200	27200	27200	0
662	20231129	090300	28059350	27200	27200	27200	27200	5
663	20231129	090200	27923350	27250	27250	27250	27250	10
664	20231129	090100	27650850	27350	27350	27350	27350	1
665	20231129	090000	27623500	27350	27350	27350	27350	1010