KissMeData/023910/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	191000	258062200	27400	27400	27400	27400	86
3	20241129	190900	258062200	27400	27400	27400	27400	0
4	20241129	190800	258062200	27400	27400	27400	27400	0
5	20241129	190700	258062200	27400	27400	27400	27400	0
6	20241129	190600	258062200	27400	27400	27400	27400	0
7	20241129	190500	258062200	27400	27400	27400	27400	0
8	20241129	190400	258062200	27400	27400	27400	27400	0
9	20241129	190300	258062200	27400	27400	27400	27400	0
10	20241129	190200	258062200	27400	27400	27400	27400	0
11	20241129	190100	258062200	27400	27400	27400	27400	0
12	20241129	190000	258062200	27400	27400	27400	27400	0
13	20241129	185900	258062200	27400	27400	27400	27400	0
14	20241129	185800	258062200	27400	27400	27400	27400	0
15	20241129	185700	258062200	27400	27400	27400	27400	0
16	20241129	185600	258062200	27400	27400	27400	27400	0
17	20241129	185500	258062200	27400	27400	27400	27400	0
18	20241129	185400	258062200	27400	27400	27400	27400	0
19	20241129	185300	258062200	27400	27400	27400	27400	0
20	20241129	185200	258062200	27400	27400	27400	27400	0
21	20241129	185100	258062200	27400	27400	27400	27400	0
22	20241129	185000	258062200	27400	27400	27400	27400	0
23	20241129	184900	258062200	27400	27400	27400	27400	0
24	20241129	184800	258062200	27400	27400	27400	27400	0
25	20241129	184700	258062200	27400	27400	27400	27400	0
26	20241129	184600	258062200	27400	27400	27400	27400	0
27	20241129	184500	258062200	27400	27400	27400	27400	0
28	20241129	184400	258062200	27400	27400	27400	27400	0
29	20241129	184300	258062200	27400	27400	27400	27400	0
30	20241129	184200	258062200	27400	27400	27400	27400	0
31	20241129	184100	258062200	27400	27400	27400	27400	0
32	20241129	184000	258062200	27400	27400	27400	27400	86
33	20241129	183900	258062200	27400	27400	27400	27400	0
34	20241129	183800	258062200	27400	27400	27400	27400	0
35	20241129	183700	258062200	27400	27400	27400	27400	0
36	20241129	183600	258062200	27400	27400	27400	27400	0
37	20241129	183500	258062200	27400	27400	27400	27400	0
38	20241129	183400	258062200	27400	27400	27400	27400	0
39	20241129	183300	258062200	27400	27400	27400	27400	0
40	20241129	183200	258062200	27400	27400	27400	27400	0
41	20241129	183100	258062200	27400	27400	27400	27400	0
42	20241129	183000	258062200	27400	27400	27400	27400	0
43	20241129	182900	258062200	27400	27400	27400	27400	0
44	20241129	182800	258062200	27400	27400	27400	27400	0
45	20241129	182700	258062200	27400	27400	27400	27400	0
46	20241129	182600	258062200	27400	27400	27400	27400	0
47	20241129	182500	258062200	27400	27400	27400	27400	0
48	20241129	182400	258062200	27400	27400	27400	27400	0
49	20241129	182300	258062200	27400	27400	27400	27400	0
50	20241129	182200	258062200	27400	27400	27400	27400	0
51	20241129	182100	258062200	27400	27400	27400	27400	0
52	20241129	182000	258062200	27400	27400	27400	27400	0
53	20241129	181900	258062200	27400	27400	27400	27400	0
54	20241129	181800	258062200	27400	27400	27400	27400	0
55	20241129	181700	258062200	27400	27400	27400	27400	0
56	20241129	181600	258062200	27400	27400	27400	27400	0
57	20241129	181500	258062200	27400	27400	27400	27400	0
58	20241129	181400	258062200	27400	27400	27400	27400	0
59	20241129	181300	258062200	27400	27400	27400	27400	0
60	20241129	181200	258062200	27400	27400	27400	27400	0
61	20241129	181100	258062200	27400	27400	27400	27400	0
62	20241129	181000	258062200	27400	27400	27400	27400	86
63	20241129	180900	258062200	27400	27400	27400	27400	0
64	20241129	180800	258062200	27400	27400	27400	27400	0
65	20241129	180700	258062200	27400	27400	27400	27400	0
66	20241129	180600	258062200	27400	27400	27400	27400	0
67	20241129	180500	258062200	27400	27400	27400	27400	0
68	20241129	180400	258062200	27400	27400	27400	27400	0
69	20241129	180300	258062200	27400	27400	27400	27400	0
70	20241129	180200	258062200	27400	27400	27400	27400	0
71	20241129	180100	258062200	27400	27400	27400	27400	0
72	20241129	180000	258062200	27400	27400	27400	27400	0
73	20241129	175900	258062200	27400	27400	27400	27400	0
74	20241129	175800	258062200	27400	27400	27400	27400	0
75	20241129	175700	258062200	27400	27400	27400	27400	0
76	20241129	175600	258062200	27400	27400	27400	27400	0
77	20241129	175500	258062200	27400	27400	27400	27400	0
78	20241129	175400	258062200	27400	27400	27400	27400	0
79	20241129	175300	258062200	27400	27400	27400	27400	0
80	20241129	175200	258062200	27400	27400	27400	27400	0
81	20241129	175100	258062200	27400	27400	27400	27400	0
82	20241129	175000	258062200	27400	27400	27400	27400	0
83	20241129	174900	258062200	27400	27400	27400	27400	0
84	20241129	174800	258062200	27400	27400	27400	27400	0
85	20241129	174700	258062200	27400	27400	27400	27400	0
86	20241129	174600	258062200	27400	27400	27400	27400	0
87	20241129	174500	258062200	27400	27400	27400	27400	0
88	20241129	174400	258062200	27400	27400	27400	27400	0
89	20241129	174300	258062200	27400	27400	27400	27400	0
90	20241129	174200	258062200	27400	27400	27400	27400	0
91	20241129	174100	258062200	27400	27400	27400	27400	0
92	20241129	174000	258062200	27400	27400	27400	27400	86
93	20241129	173900	258062200	27400	27400	27400	27400	0
94	20241129	173800	258062200	27400	27400	27400	27400	0
95	20241129	173700	258062200	27400	27400	27400	27400	0
96	20241129	173600	258062200	27400	27400	27400	27400	0
97	20241129	173500	258062200	27400	27400	27400	27400	0
98	20241129	173400	258062200	27400	27400	27400	27400	0
99	20241129	173300	258062200	27400	27400	27400	27400	0
100	20241129	173200	258062200	27400	27400	27400	27400	0
101	20241129	173100	258062200	27400	27400	27400	27400	0
102	20241129	173000	258062200	27400	27400	27400	27400	0
103	20241129	172900	258062200	27400	27400	27400	27400	0
104	20241129	172800	258062200	27400	27400	27400	27400	0
105	20241129	172700	258062200	27400	27400	27400	27400	0
106	20241129	172600	258062200	27400	27400	27400	27400	0
107	20241129	172500	258062200	27400	27400	27400	27400	0
108	20241129	172400	258062200	27400	27400	27400	27400	0
109	20241129	172300	258062200	27400	27400	27400	27400	0
110	20241129	172200	258062200	27400	27400	27400	27400	0
111	20241129	172100	258062200	27400	27400	27400	27400	0
112	20241129	172000	258062200	27400	27400	27400	27400	0
113	20241129	171900	258062200	27400	27400	27400	27400	0
114	20241129	171800	258062200	27400	27400	27400	27400	0
115	20241129	171700	258062200	27400	27400	27400	27400	0
116	20241129	171600	258062200	27400	27400	27400	27400	0
117	20241129	171500	258062200	27400	27400	27400	27400	0
118	20241129	171400	258062200	27400	27400	27400	27400	0
119	20241129	171300	258062200	27400	27400	27400	27400	0
120	20241129	171200	258062200	27400	27400	27400	27400	0
121	20241129	171100	258062200	27400	27400	27400	27400	0
122	20241129	171000	258062200	27400	27400	27400	27400	86
123	20241129	170900	258062200	27400	27400	27400	27400	0
124	20241129	170800	258062200	27400	27400	27400	27400	0
125	20241129	170700	258062200	27400	27400	27400	27400	0
126	20241129	170600	258062200	27400	27400	27400	27400	0
127	20241129	170500	258062200	27400	27400	27400	27400	0
128	20241129	170400	258062200	27400	27400	27400	27400	0
129	20241129	170300	258062200	27400	27400	27400	27400	0
130	20241129	170200	258062200	27400	27400	27400	27400	0
131	20241129	170100	258062200	27400	27400	27400	27400	0
132	20241129	170000	258062200	27400	27400	27400	27400	0
133	20241129	165900	258062200	27400	27400	27400	27400	0
134	20241129	165800	258062200	27400	27400	27400	27400	0
135	20241129	165700	258062200	27400	27400	27400	27400	0
136	20241129	165600	258062200	27400	27400	27400	27400	0
137	20241129	165500	258062200	27400	27400	27400	27400	0
138	20241129	165400	258062200	27400	27400	27400	27400	0
139	20241129	165300	258062200	27400	27400	27400	27400	0
140	20241129	165200	258062200	27400	27400	27400	27400	0
141	20241129	165100	258062200	27400	27400	27400	27400	0
142	20241129	165000	258062200	27400	27400	27400	27400	0
143	20241129	164900	258062200	27400	27400	27400	27400	0
144	20241129	164800	258062200	27400	27400	27400	27400	0
145	20241129	164700	258062200	27400	27400	27400	27400	0
146	20241129	164600	258062200	27400	27400	27400	27400	0
147	20241129	164500	258062200	27400	27400	27400	27400	0
148	20241129	164400	258062200	27400	27400	27400	27400	0
149	20241129	164300	258062200	27400	27400	27400	27400	0
150	20241129	164200	258062200	27400	27400	27400	27400	0
151	20241129	164100	258062200	27400	27400	27400	27400	0
152	20241129	164000	258062200	27400	27400	27400	27400	86
153	20241129	163900	258062200	27400	27400	27400	27400	0
154	20241129	163800	258062200	27400	27400	27400	27400	0
155	20241129	163700	258062200	27400	27400	27400	27400	0
156	20241129	163600	258062200	27400	27400	27400	27400	0
157	20241129	163500	258062200	27400	27400	27400	27400	0
158	20241129	163400	258062200	27400	27400	27400	27400	0
159	20241129	163300	258062200	27400	27400	27400	27400	0
160	20241129	163200	258062200	27400	27400	27400	27400	0
161	20241129	163100	258062200	27400	27400	27400	27400	0
162	20241129	163000	258062200	27400	27400	27400	27400	0
163	20241129	162900	258062200	27400	27400	27400	27400	0
164	20241129	162800	258062200	27400	27400	27400	27400	0
165	20241129	162700	258062200	27400	27400	27400	27400	0
166	20241129	162600	258062200	27400	27400	27400	27400	0
167	20241129	162500	258062200	27400	27400	27400	27400	0
168	20241129	162400	258062200	27400	27400	27400	27400	0
169	20241129	162300	258062200	27400	27400	27400	27400	0
170	20241129	162200	258062200	27400	27400	27400	27400	0
171	20241129	162100	258062200	27400	27400	27400	27400	0
172	20241129	162000	258062200	27400	27400	27400	27400	0
173	20241129	161900	258062200	27400	27400	27400	27400	0
174	20241129	161800	258062200	27400	27400	27400	27400	0
175	20241129	161700	258062200	27400	27400	27400	27400	0
176	20241129	161600	258062200	27400	27400	27400	27400	0
177	20241129	161500	258062200	27400	27400	27400	27400	0
178	20241129	161400	258062200	27400	27400	27400	27400	0
179	20241129	161300	258062200	27400	27400	27400	27400	0
180	20241129	161200	258062200	27400	27400	27400	27400	0
181	20241129	161100	258062200	27400	27400	27400	27400	0
182	20241129	161000	258062200	27400	27400	27400	27400	86
183	20241129	160900	258062200	27400	27400	27400	27400	0
184	20241129	160800	258062200	27400	27400	27400	27400	0
185	20241129	160700	258062200	27400	27400	27400	27400	0
186	20241129	160600	258062200	27400	27400	27400	27400	0
187	20241129	160500	258062200	27400	27400	27400	27400	0
188	20241129	160400	258062200	27400	27400	27400	27400	0
189	20241129	160300	258062200	27400	27400	27400	27400	0
190	20241129	160200	258062200	27400	27400	27400	27400	0
191	20241129	160100	258062200	27400	27400	27400	27400	0
192	20241129	160000	258062200	27400	27400	27400	27400	0
193	20241129	155900	258062200	27400	27400	27400	27400	0
194	20241129	155800	258062200	27400	27400	27400	27400	0
195	20241129	155700	258062200	27400	27400	27400	27400	0
196	20241129	155600	258062200	27400	27400	27400	27400	0
197	20241129	155500	258062200	27400	27400	27400	27400	0
198	20241129	155400	258062200	27400	27400	27400	27400	0
199	20241129	155300	258062200	27400	27400	27400	27400	0
200	20241129	155200	258062200	27400	27400	27400	27400	0
201	20241129	155100	258062200	27400	27400	27400	27400	0
202	20241129	155000	258062200	27400	27400	27400	27400	0
203	20241129	154900	258062200	27400	27400	27400	27400	0
204	20241129	154800	258062200	27400	27400	27400	27400	0
205	20241129	154700	258062200	27400	27400	27400	27400	0
206	20241129	154600	258062200	27400	27400	27400	27400	0
207	20241129	154500	258062200	27400	27400	27400	27400	0
208	20241129	154400	258062200	27400	27400	27400	27400	0
209	20241129	154300	258062200	27400	27400	27400	27400	0
210	20241129	154200	258062200	27400	27400	27400	27400	0
211	20241129	154100	258062200	27400	27400	27400	27400	0
212	20241129	154000	258062200	27400	27400	27400	27400	86
213	20241129	153900	258062200	27400	27400	27400	27400	0
214	20241129	153800	258062200	27400	27400	27400	27400	0
215	20241129	153700	258062200	27400	27400	27400	27400	0
216	20241129	153600	258062200	27400	27400	27400	27400	0
217	20241129	153500	258062200	27400	27400	27400	27400	0
218	20241129	153400	258062200	27400	27400	27400	27400	0
219	20241129	153300	258062200	27400	27400	27400	27400	0
220	20241129	153200	258062200	27400	27400	27400	27400	0
221	20241129	153100	258062200	27400	27400	27400	27400	0
222	20241129	153000	258062200	27400	27400	27400	27400	86
223	20241129	152900	255705800	27200	27200	27200	27200	0
224	20241129	152800	255705800	27200	27200	27200	27200	0
225	20241129	152700	255705800	27200	27200	27200	27200	0
226	20241129	152600	255705800	27200	27200	27200	27200	0
227	20241129	152500	255705800	27200	27200	27200	27200	0
228	20241129	152400	255705800	27200	27200	27200	27200	0
229	20241129	152300	255705800	27200	27200	27200	27200	0
230	20241129	152200	255705800	27200	27200	27200	27200	0
231	20241129	152100	255705800	27200	27200	27200	27200	0
232	20241129	152000	255705800	27200	27200	27200	27200	0
233	20241129	151900	255705800	27200	27350	27350	27200	101
234	20241129	151800	252943600	27350	27350	27350	27350	23
235	20241129	151700	252314550	27350	27250	27350	27250	60
236	20241129	151600	250675900	27300	27300	27300	27300	0
237	20241129	151500	250675900	27300	27250	27300	27250	107
238	20241129	151400	247758400	27300	27250	27300	27250	27
239	20241129	151300	247021350	27250	27250	27250	27250	2
240	20241129	151200	246966850	27300	27250	27300	27250	24
241	20241129	151100	246312800	27200	27250	27250	27200	85
242	20241129	151000	244000750	27200	27200	27250	27150	298
243	20241129	150900	235880450	27200	27200	27200	27200	0
244	20241129	150800	235880450	27200	27200	27200	27200	22
245	20241129	150700	235282050	27150	27150	27150	27150	0
246	20241129	150600	235282050	27150	27150	27150	27150	15
247	20241129	150500	234874800	27200	27200	27200	27200	25
248	20241129	150400	234194800	27200	27200	27200	27200	0
249	20241129	150300	234194800	27200	27200	27200	27200	25
250	20241129	150200	233514800	27200	27200	27200	27200	0
251	20241129	150100	233514800	27200	27200	27200	27200	57
252	20241129	150000	231964400	27150	27150	27150	27150	22
253	20241129	145900	231367100	27200	27200	27200	27200	0
254	20241129	145800	231367100	27200	27200	27200	27200	25
255	20241129	145700	230687100	27200	27200	27200	27200	0
256	20241129	145600	230687100	27200	27200	27200	27200	25
257	20241129	145500	230007100	27150	27150	27150	27150	0
258	20241129	145400	230007100	27150	27150	27150	27150	35
259	20241129	145300	229056850	27200	27200	27200	27200	18
260	20241129	145200	228567250	27200	27200	27200	27200	25
261	20241129	145100	227887250	27150	27200	27200	27150	43
262	20241129	145000	226718150	27200	27200	27200	27200	0
263	20241129	144900	226718150	27200	27250	27250	27200	46
264	20241129	144800	225465900	27250	27250	27250	27250	7
265	20241129	144700	225275150	27200	27250	27250	27200	44
266	20241129	144600	224077400	27250	27250	27250	27250	0
267	20241129	144500	224077400	27250	27200	27250	27200	49
268	20241129	144400	222743400	27200	27200	27200	27200	1
269	20241129	144300	222716200	27200	27100	27200	27100	11
270	20241129	144200	222418000	27100	27100	27100	27100	0
271	20241129	144100	222418000	27100	27150	27150	27100	79
272	20241129	144000	220275850	27100	27100	27100	27100	0
273	20241129	143900	220275850	27100	27100	27100	27100	0
274	20241129	143800	220275850	27100	27100	27100	27100	1
275	20241129	143700	220248750	27100	27250	27250	27100	486
276	20241129	143600	207058700	27300	27350	27350	27300	36
277	20241129	143500	206074600	27350	27300	27350	27300	3
278	20241129	143400	205992600	27350	27300	27350	27300	26
279	20241129	143300	205282750	27350	27350	27350	27350	0
280	20241129	143200	205282750	27350	27300	27350	27300	25
281	20241129	143100	204600200	27300	27300	27300	27300	1
282	20241129	143000	204572900	27350	27350	27350	27350	0
283	20241129	142900	204572900	27350	27350	27350	27300	71
284	20241129	142800	202633300	27350	27350	27350	27350	0
285	20241129	142700	202633300	27350	27350	27350	27350	25
286	20241129	142600	201949550	27300	27300	27300	27300	0
287	20241129	142500	201949550	27300	27300	27300	27300	2
288	20241129	142400	201894950	27350	27350	27350	27350	0
289	20241129	142300	201894950	27350	27350	27350	27350	1
290	20241129	142200	201867600	27300	27300	27300	27300	25
291	20241129	142100	201185100	27350	27300	27350	27300	4
292	20241129	142000	201075750	27350	27300	27350	27300	26
293	20241129	141900	200365900	27300	27300	27300	27300	91
294	20241129	141800	197881600	27450	27350	27450	27350	26
295	20241129	141700	197170400	27350	27350	27350	27350	1
296	20241129	141600	197143050	27350	27350	27400	27350	57
297	20241129	141500	195582500	27350	27350	27350	27350	0
298	20241129	141400	195582500	27350	27450	27450	27350	26
299	20241129	141300	194871300	27350	27350	27450	27350	35
300	20241129	141200	193910750	27450	27350	27450	27350	26
301	20241129	141100	193199550	27450	27350	27450	27350	2
302	20241129	141000	193144750	27300	27350	27450	27300	24
303	20241129	140900	192487350	27350	27300	27400	27300	233
304	20241129	140800	186103400	27350	27350	27350	27350	0
305	20241129	140700	186103400	27350	27350	27350	27300	65
306	20241129	140600	184327600	27350	27350	27350	27350	5
307	20241129	140500	184190850	27350	27350	27350	27350	123
308	20241129	140400	180826800	27350	27350	27350	27350	25
309	20241129	140300	180143050	27300	27300	27300	27300	8
310	20241129	140200	179924650	27300	27350	27350	27300	24
311	20241129	140100	179268300	27300	27300	27300	27300	6
312	20241129	140000	179104500	27300	27300	27300	27300	25
313	20241129	135900	178422000	27300	27300	27300	27300	0
314	20241129	135800	178422000	27300	27300	27300	27300	225
315	20241129	135700	172279500	27300	27300	27300	27300	0
316	20241129	135600	172279500	27300	27300	27300	27300	0
317	20241129	135500	172279500	27300	27300	27300	27300	25
318	20241129	135400	171597000	27300	27300	27300	27300	0
319	20241129	135300	171597000	27300	27350	27350	27300	28
320	20241129	135200	170832450	27250	27250	27250	27250	0
321	20241129	135100	170832450	27250	27250	27250	27250	20
322	20241129	135000	170287450	27250	27250	27250	27250	56
323	20241129	134900	168761450	27300	27300	27300	27300	25
324	20241129	134800	168078950	27250	27250	27250	27250	0
325	20241129	134700	168078950	27250	27250	27250	27250	6
326	20241129	134600	167915450	27300	27300	27300	27300	35
327	20241129	134500	166959950	27300	27300	27300	27300	0
328	20241129	134400	166959950	27300	27300	27300	27300	6
329	20241129	134300	166796150	27200	27250	27250	27200	31
330	20241129	134200	165951500	27300	27300	27300	27300	25
331	20241129	134100	165269000	27250	27250	27250	27250	0
332	20241129	134000	165269000	27250	27250	27300	27250	72
333	20241129	133900	163305750	27250	27250	27250	27250	0
334	20241129	133800	163305750	27250	27250	27250	27250	0
335	20241129	133700	163305750	27250	27250	27250	27250	0
336	20241129	133600	163305750	27250	27250	27250	27250	0
337	20241129	133500	163305750	27250	27300	27300	27250	70
338	20241129	133400	161397000	27250	27250	27250	27250	0
339	20241129	133300	161397000	27250	27250	27250	27250	25
340	20241129	133200	160715750	27300	27300	27300	27300	0
341	20241129	133100	160715750	27300	27300	27300	27300	25
342	20241129	133000	160033250	27250	27250	27250	27250	0
343	20241129	132900	160033250	27250	27250	27250	27250	0
344	20241129	132800	160033250	27250	27250	27250	27250	0
345	20241129	132700	160033250	27250	27300	27300	27250	75
346	20241129	132600	157988450	27250	27250	27250	27250	0
347	20241129	132500	157988450	27250	27250	27250	27250	0
348	20241129	132400	157988450	27250	27250	27250	27250	25
349	20241129	132300	157307200	27300	27300	27300	27300	30
350	20241129	132200	156488200	27250	27250	27250	27250	25
351	20241129	132100	155806950	27300	27300	27300	27300	0
352	20241129	132000	155806950	27300	27250	27300	27250	45
353	20241129	131900	154579650	27250	27250	27250	27250	1
354	20241129	131800	154552400	27200	27250	27300	27200	19
355	20241129	131700	154034650	27250	27250	27250	27250	105
356	20241129	131600	151173400	27200	27200	27200	27200	23
357	20241129	131500	150547800	27200	27200	27200	27200	1
358	20241129	131400	150520600	27250	27250	27250	27200	28
359	20241129	131300	149757650	27200	27200	27250	27200	27
360	20241129	131200	149023200	27250	27250	27250	27250	0
361	20241129	131100	149023200	27250	27250	27250	27250	1
362	20241129	131000	148995950	27200	27200	27200	27200	25
363	20241129	130900	148315950	27200	27200	27200	27200	29
364	20241129	130800	147527150	27150	27150	27150	27150	1
365	20241129	130700	147500000	27200	27200	27200	27200	1
366	20241129	130600	147472800	27200	27150	27200	27150	46
367	20241129	130500	146222900	27200	27200	27200	27200	0
368	20241129	130400	146222900	27200	27150	27200	27150	26
369	20241129	130300	145516950	27150	27150	27150	27150	0
370	20241129	130200	145516950	27150	27150	27150	27150	0
371	20241129	130100	145516950	27150	27150	27150	27100	67
372	20241129	130000	143698400	27200	27200	27200	27200	0
373	20241129	125900	143698400	27200	27150	27200	27100	412
374	20241129	125800	132513400	27150	27150	27150	27150	0
375	20241129	125700	132513400	27150	27150	27150	27150	26
376	20241129	125600	131807500	27150	27150	27150	27150	0
377	20241129	125500	131807500	27150	27150	27150	27150	42
378	20241129	125400	130667200	27150	27150	27150	27150	0
379	20241129	125300	130667200	27150	27150	27150	27150	2
380	20241129	125200	130612900	27150	27150	27150	27150	30
381	20241129	125100	129798400	27150	27150	27150	27150	0
382	20241129	125000	129798400	27150	27150	27150	27150	46
383	20241129	124900	128549500	27150	27150	27200	27150	25
384	20241129	124800	127869650	27200	27100	27200	27100	4
385	20241129	124700	127761000	27100	27100	27100	27100	24
386	20241129	124600	127110600	27200	27100	27200	27100	2
387	20241129	124500	127056300	27100	27100	27100	27100	0
388	20241129	124400	127056300	27100	27200	27200	27100	25
389	20241129	124300	126378700	27100	27100	27200	27100	7
390	20241129	124200	126188550	27200	27100	27200	27100	26
391	20241129	124100	125483850	27100	27100	27100	27100	25
392	20241129	124000	124806350	27100	27100	27100	27100	0
393	20241129	123900	124806350	27100	27100	27100	27100	46
394	20241129	123800	123559750	27100	27100	27100	27100	20
395	20241129	123700	123017750	27100	27100	27100	27100	25
396	20241129	123600	122340250	27100	27100	27100	27100	0
397	20241129	123500	122340250	27100	27100	27100	27100	0
398	20241129	123400	122340250	27100	27050	27100	27050	95
399	20241129	123300	119769250	27050	27050	27050	27050	0
400	20241129	123200	119769250	27050	27050	27050	27050	1
401	20241129	123100	119742200	27050	27050	27050	27050	4
402	20241129	123000	119634000	27050	27050	27050	27050	22
403	20241129	122900	119038900	27100	27050	27100	27050	31
404	20241129	122800	118198900	27050	27050	27050	27050	26
405	20241129	122700	117495600	27100	27100	27100	27100	0
406	20241129	122600	117495600	27100	27050	27100	27050	25
407	20241129	122500	116819300	27050	27050	27050	27050	1
408	20241129	122400	116792250	27100	27050	27100	27050	14
409	20241129	122300	116413500	27050	27050	27050	27050	25
410	20241129	122200	115737250	27000	27000	27000	27000	0
411	20241129	122100	115737250	27000	27000	27000	27000	1
412	20241129	122000	115710250	27100	27100	27100	27100	0
413	20241129	121900	115710250	27100	27000	27100	27000	26
414	20241129	121800	115005750	27100	27000	27100	27000	51
415	20241129	121700	113623750	27050	27050	27050	27050	0
416	20241129	121600	113623750	27050	27050	27050	27050	1
417	20241129	121500	113596700	27100	27000	27100	27000	25
418	20241129	121400	112919300	27100	27000	27100	27000	2
419	20241129	121300	112865200	27100	27100	27100	27100	0
420	20241129	121200	112865200	27100	27100	27100	27100	0
421	20241129	121100	112865200	27100	26950	27100	26950	72
422	20241129	121000	110924650	26950	26950	26950	26950	0
423	20241129	120900	110924650	26950	26950	26950	26950	0
424	20241129	120800	110924650	26950	26950	26950	26950	0
425	20241129	120700	110924650	26950	26950	26950	26950	0
426	20241129	120600	110924650	26950	26950	26950	26950	0
427	20241129	120500	110924650	26950	26900	26950	26900	33
428	20241129	120400	110035350	26950	26900	26950	26900	3
429	20241129	120300	109954600	26900	26900	26950	26900	10
430	20241129	120200	109685550	26900	26900	26900	26900	5
431	20241129	120100	109551050	26900	26900	26950	26900	7
432	20241129	120000	109362700	26950	26950	26950	26950	1
433	20241129	115900	109335750	26900	26900	26900	26900	0
434	20241129	115800	109335750	26900	26900	26900	26900	176
435	20241129	115700	104601350	26900	26900	26900	26900	1
436	20241129	115600	104574450	26800	26800	26800	26800	0
437	20241129	115500	104574450	26800	26800	26800	26800	0
438	20241129	115400	104574450	26800	26800	26800	26800	0
439	20241129	115300	104574450	26800	26800	26800	26800	0
440	20241129	115200	104574450	26800	26800	26800	26800	0
441	20241129	115100	104574450	26800	26800	26800	26800	0
442	20241129	115000	104574450	26800	26800	26800	26800	0
443	20241129	114900	104574450	26800	26800	26800	26800	0
444	20241129	114800	104574450	26800	26800	26800	26800	0
445	20241129	114700	104574450	26800	26800	26800	26800	0
446	20241129	114600	104574450	26800	26800	26800	26800	0
447	20241129	114500	104574450	26800	26800	26800	26800	0
448	20241129	114400	104574450	26800	26800	26800	26800	0
449	20241129	114300	104574450	26800	26800	26800	26800	0
450	20241129	114200	104574450	26800	26800	26800	26800	0
451	20241129	114100	104574450	26800	26850	26850	26800	106
452	20241129	114000	101730750	27100	27100	27100	27100	0
453	20241129	113900	101730750	27100	27050	27100	26900	189
454	20241129	113800	96641250	26950	26950	26950	26950	1
455	20241129	113700	96614300	27000	27000	27000	27000	0
456	20241129	113600	96614300	27000	27000	27000	27000	0
457	20241129	113500	96614300	27000	26950	27000	26950	24
458	20241129	113400	95966350	26900	26900	26900	26900	7
459	20241129	113300	95778050	26900	26900	26900	26900	4
460	20241129	113200	95670450	26900	26900	26900	26900	6
461	20241129	113100	95509050	26900	26900	26900	26900	2
462	20241129	113000	95455250	26850	26850	26850	26850	0
463	20241129	112900	95455250	26850	26900	26900	26850	160
464	20241129	112800	91158950	26850	26850	26850	26850	58
465	20241129	112700	89601650	26900	26900	26900	26900	0
466	20241129	112600	89601650	26900	26900	26900	26900	0
467	20241129	112500	89601650	26900	26900	26950	26900	64
468	20241129	112400	87878250	26850	26850	26850	26850	0
469	20241129	112300	87878250	26850	26850	26850	26850	0
470	20241129	112200	87878250	26850	26850	26850	26850	10
471	20241129	112100	87609750	26850	26850	26850	26850	0
472	20241129	112000	87609750	26850	26850	26850	26850	0
473	20241129	111900	87609750	26850	26850	26850	26850	0
474	20241129	111800	87609750	26850	26900	26900	26850	141
475	20241129	111700	83819800	26950	26950	26950	26950	1
476	20241129	111600	83792850	26950	26950	26950	26950	0
477	20241129	111500	83792850	26950	26950	26950	26950	0
478	20241129	111400	83792850	26950	26950	26950	26950	0
479	20241129	111300	83792850	26950	26950	26950	26950	0
480	20241129	111200	83792850	26950	26950	26950	26950	0
481	20241129	111100	83792850	26950	26950	26950	26950	2
482	20241129	111000	83738950	27100	27100	27100	27100	0
483	20241129	110900	83738950	27100	27100	27100	27100	0
484	20241129	110800	83738950	27100	27100	27100	27100	0
485	20241129	110700	83738950	27100	27100	27100	27100	0
486	20241129	110600	83738950	27100	27100	27100	27100	0
487	20241129	110500	83738950	27100	27100	27100	27100	0
488	20241129	110400	83738950	27100	27100	27100	27100	0
489	20241129	110300	83738950	27100	27100	27100	27100	0
490	20241129	110200	83738950	27100	27100	27100	27100	0
491	20241129	110100	83738950	27100	27100	27100	27100	0
492	20241129	110000	83738950	27100	27100	27100	27100	0
493	20241129	105900	83738950	27100	27100	27100	27100	0
494	20241129	105800	83738950	27100	27100	27100	27100	0
495	20241129	105700	83738950	27100	27100	27100	27100	0
496	20241129	105600	83738950	27100	26950	27100	26950	6
497	20241129	105500	83576800	27100	26950	27100	26900	5
498	20241129	105400	83441800	26950	26950	26950	26950	1
499	20241129	105300	83414850	26900	26900	26900	26900	0
500	20241129	105200	83414850	26900	26900	26900	26900	0
501	20241129	105100	83414850	26900	26900	26900	26900	0
502	20241129	105000	83414850	26900	26900	26900	26900	0
503	20241129	104900	83414850	26900	26900	26900	26900	0
504	20241129	104800	83414850	26900	26900	26900	26900	0
505	20241129	104700	83414850	26900	26900	26900	26900	0
506	20241129	104600	83414850	26900	26900	26900	26900	3
507	20241129	104500	83334150	26900	26900	26900	26900	0
508	20241129	104400	83334150	26900	26900	26900	26900	0
509	20241129	104300	83334150	26900	26900	26900	26900	0
510	20241129	104200	83334150	26900	26900	26900	26900	36
511	20241129	104100	82365750	26900	26900	26900	26900	0
512	20241129	104000	82365750	26900	26900	26900	26900	0
513	20241129	103900	82365750	26900	26900	26900	26900	0
514	20241129	103800	82365750	26900	26900	26900	26900	0
515	20241129	103700	82365750	26900	26900	26900	26900	0
516	20241129	103600	82365750	26900	26900	26900	26900	0
517	20241129	103500	82365750	26900	26850	26900	26850	400
518	20241129	103400	71609700	26850	26850	26850	26850	0
519	20241129	103300	71609700	26850	26850	26850	26850	6
520	20241129	103200	71448600	26850	26850	26850	26850	0
521	20241129	103100	71448600	26850	26850	26850	26850	2
522	20241129	103000	71394900	26800	26800	26800	26800	0
523	20241129	102900	71394900	26800	26800	26800	26800	0
524	20241129	102800	71394900	26800	26800	26800	26800	10
525	20241129	102700	71126900	26850	26850	26850	26850	1
526	20241129	102600	71100050	26850	26850	26850	26850	0
527	20241129	102500	71100050	26850	26850	26850	26850	0
528	20241129	102400	71100050	26850	26850	26850	26850	0
529	20241129	102300	71100050	26850	26850	26850	26850	0
530	20241129	102200	71100050	26850	26850	26850	26850	0
531	20241129	102100	71100050	26850	26850	26850	26850	1
532	20241129	102000	71073200	26900	26850	26900	26850	13
533	20241129	101900	70723950	26800	26800	26800	26800	0
534	20241129	101800	70723950	26800	26800	26800	26800	0
535	20241129	101700	70723950	26800	26800	26800	26800	1
536	20241129	101600	70697150	26850	26850	26850	26850	0
537	20241129	101500	70697150	26850	26850	26850	26850	5
538	20241129	101400	70562900	26800	26800	26800	26800	76
539	20241129	101300	68526100	26750	26750	26750	26750	0
540	20241129	101200	68526100	26750	26750	26750	26750	0
541	20241129	101100	68526100	26750	26750	26750	26750	1
542	20241129	101000	68499350	26800	26750	26800	26750	100
543	20241129	100900	65819400	26700	26700	26700	26700	1
544	20241129	100800	65792700	26650	26650	26650	26650	0
545	20241129	100700	65792700	26650	26650	26650	26650	0
546	20241129	100600	65792700	26650	26650	26650	26650	60
547	20241129	100500	64193700	26650	26650	26650	26650	1
548	20241129	100400	64167050	26700	26700	26700	26700	0
549	20241129	100300	64167050	26700	26700	26700	26700	0
550	20241129	100200	64167050	26700	26700	26700	26700	0
551	20241129	100100	64167050	26700	26700	26700	26700	0
552	20241129	100000	64167050	26700	26700	26700	26700	2
553	20241129	095900	64113650	26650	26650	26650	26650	0
554	20241129	095800	64113650	26650	26700	26700	26650	115
555	20241129	095700	61043850	26700	26800	26800	26700	459
556	20241129	095600	48766100	26850	26850	26850	26850	33
557	20241129	095500	47880050	26850	26850	26850	26850	0
558	20241129	095400	47880050	26850	26850	26850	26850	0
559	20241129	095300	47880050	26850	26850	26850	26850	0
560	20241129	095200	47880050	26850	26850	26850	26850	39
561	20241129	095100	46832900	26850	26850	26850	26850	0
562	20241129	095000	46832900	26850	26850	26850	26850	0
563	20241129	094900	46832900	26850	26850	26850	26850	0
564	20241129	094800	46832900	26850	26850	26850	26850	0
565	20241129	094700	46832900	26850	26850	26850	26850	38
566	20241129	094600	45812600	26900	26900	26900	26900	0
567	20241129	094500	45812600	26900	26900	26900	26900	1
568	20241129	094400	45785700	26900	26900	26900	26900	1
569	20241129	094300	45758800	26900	26900	26900	26900	2
570	20241129	094200	45705000	26900	26900	27050	26900	202
571	20241129	094100	40256650	26850	26850	26850	26850	0
572	20241129	094000	40256650	26850	26850	26850	26850	5
573	20241129	093900	40122400	26850	26850	26850	26850	0
574	20241129	093800	40122400	26850	26850	26850	26850	32
575	20241129	093700	39263200	26900	26900	26900	26900	0
576	20241129	093600	39263200	26900	26900	26900	26900	0
577	20241129	093500	39263200	26900	26900	26900	26900	0
578	20241129	093400	39263200	26900	26950	27100	26900	814
579	20241129	093300	17323650	26900	26900	26900	26900	0
580	20241129	093200	17323650	26900	26900	26900	26900	1
581	20241129	093100	17296750	26900	26900	26900	26900	0
582	20241129	093000	17296750	26900	26950	26950	26900	2
583	20241129	092900	17242900	26900	26900	26900	26900	1
584	20241129	092800	17216000	26950	26900	26950	26900	4
585	20241129	092700	17108300	26950	26900	26950	26900	13
586	20241129	092600	16758550	26850	26850	26850	26850	0
587	20241129	092500	16758550	26850	26850	26850	26850	0
588	20241129	092400	16758550	26850	26850	26850	26850	0
589	20241129	092300	16758550	26850	26850	26850	26850	0
590	20241129	092200	16758550	26850	26850	26850	26850	0
591	20241129	092100	16758550	26850	26850	26850	26850	6
592	20241129	092000	16597450	26900	26900	26900	26900	1
593	20241129	091900	16570550	26900	26900	26900	26900	1
594	20241129	091800	16543650	26950	26950	26950	26950	0
595	20241129	091700	16543650	26950	26950	26950	26950	0
596	20241129	091600	16543650	26950	26950	26950	26950	0
597	20241129	091500	16543650	26950	26950	26950	26950	0
598	20241129	091400	16543650	26950	26950	26950	26950	0
599	20241129	091300	16543650	26950	26950	26950	26950	0
600	20241129	091200	16543650	26950	26850	26950	26850	2
601	20241129	091100	16489850	26900	26850	26900	26750	79
602	20241129	091000	14374800	26850	26900	26900	26850	3
603	20241129	090900	14294200	26900	26900	26950	26900	68
604	20241129	090800	12464950	26950	26950	26950	26950	0
605	20241129	090700	12464950	26950	26900	26950	26850	292
606	20241129	090600	4623900	26950	26950	26950	26950	11
607	20241129	090500	4327450	26950	27100	27100	26950	110
608	20241129	090400	1357100	27100	27100	27100	27100	1
609	20241129	090300	1330000	27050	27050	27050	27050	1
610	20241129	090200	1302950	27100	27150	27150	27100	21
611	20241129	090100	733800	27150	27150	27150	27150	0
612	20241129	090000	733800	27150	27200	27200	27150	27