KissMeData/002960/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	183800	252366500	241000	241000	241000	241000	8
3	20231129	183700	252366500	241000	241000	241000	241000	0
4	20231129	183600	252366500	241000	241000	241000	241000	0
5	20231129	183500	252366500	241000	241000	241000	241000	0
6	20231129	183400	252366500	241000	241000	241000	241000	0
7	20231129	183300	252366500	241000	241000	241000	241000	0
8	20231129	183200	252366500	241000	241000	241000	241000	0
9	20231129	183100	252366500	241000	241000	241000	241000	0
10	20231129	183000	252366500	241000	241000	241000	241000	0
11	20231129	182900	252366500	241000	241000	241000	241000	0
12	20231129	182800	252366500	241000	241000	241000	241000	0
13	20231129	182700	252366500	241000	241000	241000	241000	0
14	20231129	182600	252366500	241000	241000	241000	241000	0
15	20231129	182500	252366500	241000	241000	241000	241000	0
16	20231129	182400	252366500	241000	241000	241000	241000	0
17	20231129	182300	252366500	241000	241000	241000	241000	0
18	20231129	182200	252366500	241000	241000	241000	241000	0
19	20231129	182100	252366500	241000	241000	241000	241000	0
20	20231129	182000	252366500	241000	241000	241000	241000	0
21	20231129	181900	252366500	241000	241000	241000	241000	0
22	20231129	181800	252366500	241000	241000	241000	241000	0
23	20231129	181700	252366500	241000	241000	241000	241000	0
24	20231129	181600	252366500	241000	241000	241000	241000	0
25	20231129	181500	252366500	241000	241000	241000	241000	0
26	20231129	181400	252366500	241000	241000	241000	241000	0
27	20231129	181300	252366500	241000	241000	241000	241000	0
28	20231129	181200	252366500	241000	241000	241000	241000	0
29	20231129	181100	252366500	241000	241000	241000	241000	0
30	20231129	181000	252366500	241000	241000	241000	241000	0
31	20231129	180900	252366500	241000	241000	241000	241000	0
32	20231129	180800	252366500	241000	241000	241000	241000	8
33	20231129	180700	252366500	241000	241000	241000	241000	0
34	20231129	180600	252366500	241000	241000	241000	241000	0
35	20231129	180500	252366500	241000	241000	241000	241000	0
36	20231129	180400	252366500	241000	241000	241000	241000	0
37	20231129	180300	252366500	241000	241000	241000	241000	0
38	20231129	180200	252366500	241000	241000	241000	241000	0
39	20231129	180100	252366500	241000	241000	241000	241000	0
40	20231129	180000	252366500	241000	241000	241000	241000	0
41	20231129	175900	252366500	241000	241000	241000	241000	0
42	20231129	175800	252366500	241000	241000	241000	241000	0
43	20231129	175700	252366500	241000	241000	241000	241000	0
44	20231129	175600	252366500	241000	241000	241000	241000	0
45	20231129	175500	252366500	241000	241000	241000	241000	0
46	20231129	175400	252366500	241000	241000	241000	241000	0
47	20231129	175300	252366500	241000	241000	241000	241000	0
48	20231129	175200	252366500	241000	241000	241000	241000	0
49	20231129	175100	252366500	241000	241000	241000	241000	0
50	20231129	175000	252366500	241000	241000	241000	241000	0
51	20231129	174900	252366500	241000	241000	241000	241000	0
52	20231129	174800	252366500	241000	241000	241000	241000	0
53	20231129	174700	252366500	241000	241000	241000	241000	0
54	20231129	174600	252366500	241000	241000	241000	241000	0
55	20231129	174500	252366500	241000	241000	241000	241000	0
56	20231129	174400	252366500	241000	241000	241000	241000	0
57	20231129	174300	252366500	241000	241000	241000	241000	0
58	20231129	174200	252366500	241000	241000	241000	241000	0
59	20231129	174100	252366500	241000	241000	241000	241000	0
60	20231129	174000	252366500	241000	241000	241000	241000	0
61	20231129	173900	252366500	241000	241000	241000	241000	0
62	20231129	173800	252366500	241000	241000	241000	241000	8
63	20231129	173700	252366500	241000	241000	241000	241000	0
64	20231129	173600	252366500	241000	241000	241000	241000	0
65	20231129	173500	252366500	241000	241000	241000	241000	0
66	20231129	173400	252366500	241000	241000	241000	241000	0
67	20231129	173300	252366500	241000	241000	241000	241000	0
68	20231129	173200	252366500	241000	241000	241000	241000	0
69	20231129	173100	252366500	241000	241000	241000	241000	0
70	20231129	173000	252366500	241000	241000	241000	241000	0
71	20231129	172900	252366500	241000	241000	241000	241000	0
72	20231129	172800	252366500	241000	241000	241000	241000	0
73	20231129	172700	252366500	241000	241000	241000	241000	0
74	20231129	172600	252366500	241000	241000	241000	241000	0
75	20231129	172500	252366500	241000	241000	241000	241000	0
76	20231129	172400	252366500	241000	241000	241000	241000	0
77	20231129	172300	252366500	241000	241000	241000	241000	0
78	20231129	172200	252366500	241000	241000	241000	241000	0
79	20231129	172100	252366500	241000	241000	241000	241000	0
80	20231129	172000	252366500	241000	241000	241000	241000	0
81	20231129	171900	252366500	241000	241000	241000	241000	0
82	20231129	171800	252366500	241000	241000	241000	241000	0
83	20231129	171700	252366500	241000	241000	241000	241000	0
84	20231129	171600	252366500	241000	241000	241000	241000	0
85	20231129	171500	252366500	241000	241000	241000	241000	0
86	20231129	171400	252366500	241000	241000	241000	241000	0
87	20231129	171300	252366500	241000	241000	241000	241000	0
88	20231129	171200	252366500	241000	241000	241000	241000	0
89	20231129	171100	252366500	241000	241000	241000	241000	0
90	20231129	171000	252366500	241000	241000	241000	241000	0
91	20231129	170900	252366500	241000	241000	241000	241000	0
92	20231129	170800	252366500	241000	241000	241000	241000	8
93	20231129	170700	252366500	241000	241000	241000	241000	0
94	20231129	170600	252366500	241000	241000	241000	241000	0
95	20231129	170500	252366500	241000	241000	241000	241000	0
96	20231129	170400	252366500	241000	241000	241000	241000	0
97	20231129	170300	252366500	241000	241000	241000	241000	0
98	20231129	170200	252366500	241000	241000	241000	241000	0
99	20231129	170100	252366500	241000	241000	241000	241000	0
100	20231129	170000	252366500	241000	241000	241000	241000	0
101	20231129	165900	252366500	241000	241000	241000	241000	0
102	20231129	165800	252366500	241000	241000	241000	241000	0
103	20231129	165700	252366500	241000	241000	241000	241000	0
104	20231129	165600	252366500	241000	241000	241000	241000	0
105	20231129	165500	252366500	241000	241000	241000	241000	0
106	20231129	165400	252366500	241000	241000	241000	241000	0
107	20231129	165300	252366500	241000	241000	241000	241000	0
108	20231129	165200	252366500	241000	241000	241000	241000	0
109	20231129	165100	252366500	241000	241000	241000	241000	0
110	20231129	165000	252366500	241000	241000	241000	241000	0
111	20231129	164900	252366500	241000	241000	241000	241000	0
112	20231129	164800	252366500	241000	241000	241000	241000	0
113	20231129	164700	252366500	241000	241000	241000	241000	0
114	20231129	164600	252366500	241000	241000	241000	241000	0
115	20231129	164500	252366500	241000	241000	241000	241000	0
116	20231129	164400	252366500	241000	241000	241000	241000	0
117	20231129	164300	252366500	241000	241000	241000	241000	0
118	20231129	164200	252366500	241000	241000	241000	241000	0
119	20231129	164100	252366500	241000	241000	241000	241000	0
120	20231129	164000	252366500	241000	241000	241000	241000	0
121	20231129	163900	252366500	241000	241000	241000	241000	0
122	20231129	163800	252366500	241000	241000	241000	241000	8
123	20231129	163700	252366500	241000	241000	241000	241000	0
124	20231129	163600	252366500	241000	241000	241000	241000	0
125	20231129	163500	252366500	241000	241000	241000	241000	0
126	20231129	163400	252366500	241000	241000	241000	241000	0
127	20231129	163300	252366500	241000	241000	241000	241000	0
128	20231129	163200	252366500	241000	241000	241000	241000	0
129	20231129	163100	252366500	241000	241000	241000	241000	0
130	20231129	163000	252366500	241000	241000	241000	241000	0
131	20231129	162900	252366500	241000	241000	241000	241000	0
132	20231129	162800	252366500	241000	241000	241000	241000	0
133	20231129	162700	252366500	241000	241000	241000	241000	0
134	20231129	162600	252366500	241000	241000	241000	241000	0
135	20231129	162500	252366500	241000	241000	241000	241000	0
136	20231129	162400	252366500	241000	241000	241000	241000	0
137	20231129	162300	252366500	241000	241000	241000	241000	0
138	20231129	162200	252366500	241000	241000	241000	241000	0
139	20231129	162100	252366500	241000	241000	241000	241000	0
140	20231129	162000	252366500	241000	241000	241000	241000	0
141	20231129	161900	252366500	241000	241000	241000	241000	0
142	20231129	161800	252366500	241000	241000	241000	241000	0
143	20231129	161700	252366500	241000	241000	241000	241000	0
144	20231129	161600	252366500	241000	241000	241000	241000	0
145	20231129	161500	252366500	241000	241000	241000	241000	0
146	20231129	161400	252366500	241000	241000	241000	241000	0
147	20231129	161300	252366500	241000	241000	241000	241000	0
148	20231129	161200	252366500	241000	241000	241000	241000	0
149	20231129	161100	252366500	241000	241000	241000	241000	0
150	20231129	161000	252366500	241000	241000	241000	241000	0
151	20231129	160900	252366500	241000	241000	241000	241000	0
152	20231129	160800	252366500	241000	241000	241000	241000	8
153	20231129	160700	252366500	241000	241000	241000	241000	0
154	20231129	160600	252366500	241000	241000	241000	241000	0
155	20231129	160500	252366500	241000	241000	241000	241000	0
156	20231129	160400	252366500	241000	241000	241000	241000	0
157	20231129	160300	252366500	241000	241000	241000	241000	0
158	20231129	160200	252366500	241000	241000	241000	241000	0
159	20231129	160100	252366500	241000	241000	241000	241000	0
160	20231129	160000	252366500	241000	241000	241000	241000	0
161	20231129	155900	252366500	241000	241000	241000	241000	0
162	20231129	155800	252366500	241000	241000	241000	241000	0
163	20231129	155700	252366500	241000	241000	241000	241000	0
164	20231129	155600	252366500	241000	241000	241000	241000	0
165	20231129	155500	252366500	241000	241000	241000	241000	0
166	20231129	155400	252366500	241000	241000	241000	241000	0
167	20231129	155300	252366500	241000	241000	241000	241000	0
168	20231129	155200	252366500	241000	241000	241000	241000	0
169	20231129	155100	252366500	241000	241000	241000	241000	0
170	20231129	155000	252366500	241000	241000	241000	241000	0
171	20231129	154900	252366500	241000	241000	241000	241000	0
172	20231129	154800	252366500	241000	241000	241000	241000	0
173	20231129	154700	252366500	241000	241000	241000	241000	0
174	20231129	154600	252366500	241000	241000	241000	241000	0
175	20231129	154500	252366500	241000	241000	241000	241000	0
176	20231129	154400	252366500	241000	241000	241000	241000	0
177	20231129	154300	252366500	241000	241000	241000	241000	0
178	20231129	154200	252366500	241000	241000	241000	241000	0
179	20231129	154100	252366500	241000	241000	241000	241000	0
180	20231129	154000	252366500	241000	241000	241000	241000	0
181	20231129	153900	252366500	241000	241000	241000	241000	0
182	20231129	153800	252366500	241000	241000	241000	241000	8
183	20231129	153700	252366500	241000	241000	241000	241000	0
184	20231129	153600	252366500	241000	241000	241000	241000	0
185	20231129	153500	252366500	241000	241000	241000	241000	0
186	20231129	153400	252366500	241000	241000	241000	241000	0
187	20231129	153300	252366500	241000	241000	241000	241000	0
188	20231129	153200	252366500	241000	241000	241000	241000	0
189	20231129	153100	252366500	241000	241000	241000	241000	0
190	20231129	153000	252366500	241000	241000	241000	241000	8
191	20231129	152900	250438500	242000	242000	242000	242000	0
192	20231129	152800	250438500	242000	242000	242000	242000	0
193	20231129	152700	250438500	242000	242000	242000	242000	0
194	20231129	152600	250438500	242000	242000	242000	242000	0
195	20231129	152500	250438500	242000	242000	242000	242000	0
196	20231129	152400	250438500	242000	242000	242000	242000	0
197	20231129	152300	250438500	242000	242000	242000	242000	0
198	20231129	152200	250438500	242000	242000	242000	242000	0
199	20231129	152100	250438500	242000	242000	242000	242000	0
200	20231129	152000	250438500	242000	242000	242000	242000	0
201	20231129	151900	250438500	242000	242000	242000	242000	11
202	20231129	151800	247776500	242000	242000	242000	242000	1
203	20231129	151700	247534500	241000	241000	241000	241000	1
204	20231129	151600	247293500	242000	242000	242000	242000	1
205	20231129	151500	247051500	241500	241500	241500	241500	1
206	20231129	151400	246810000	241500	241500	241500	241500	0
207	20231129	151300	246810000	241500	241500	241500	241500	0
208	20231129	151200	246810000	241500	241500	241500	241500	3
209	20231129	151100	246085500	241000	241000	241000	241000	50
210	20231129	151000	234035500	241000	241000	241000	241000	2
211	20231129	150900	233553500	241500	241500	241500	241500	0
212	20231129	150800	233553500	241500	241500	241500	241500	0
213	20231129	150700	233553500	241500	241000	241500	241000	61
214	20231129	150600	218852000	241500	241500	241500	241500	0
215	20231129	150500	218852000	241500	241500	241500	241500	0
216	20231129	150400	218852000	241500	241500	241500	241500	0
217	20231129	150300	218852000	241500	241500	241500	241500	5
218	20231129	150200	217644500	241500	241500	241500	241500	0
219	20231129	150100	217644500	241500	241500	241500	241500	1
220	20231129	150000	217403000	241500	241000	241500	241000	2
221	20231129	145900	216920500	241500	241500	241500	241500	2
222	20231129	145800	216437500	241500	241500	241500	241500	0
223	20231129	145700	216437500	241500	241500	241500	241500	0
224	20231129	145600	216437500	241500	241000	241500	241000	3
225	20231129	145500	215713500	241500	241500	241500	241500	0
226	20231129	145400	215713500	241500	241500	241500	241500	0
227	20231129	145300	215713500	241500	241500	241500	241500	0
228	20231129	145200	215713500	241500	241500	241500	241500	1
229	20231129	145100	215472000	241500	241500	241500	241500	0
230	20231129	145000	215472000	241500	241500	241500	241500	0
231	20231129	144900	215472000	241500	241500	241500	241500	0
232	20231129	144800	215472000	241500	241500	241500	241500	0
233	20231129	144700	215472000	241500	241500	241500	241500	0
234	20231129	144600	215472000	241500	241000	241500	241000	22
235	20231129	144500	210169000	241500	241500	241500	241500	0
236	20231129	144400	210169000	241500	241500	241500	241500	0
237	20231129	144300	210169000	241500	241500	241500	241500	0
238	20231129	144200	210169000	241500	241500	241500	241500	1
239	20231129	144100	209927500	242000	242000	242000	242000	1
240	20231129	144000	209685500	242000	242000	242000	242000	3
241	20231129	143900	208959500	242000	242000	242000	242000	0
242	20231129	143800	208959500	242000	242000	242000	242000	0
243	20231129	143700	208959500	242000	241000	242000	241000	12
244	20231129	143600	206064500	241000	241000	241000	241000	10
245	20231129	143500	203654500	242000	242000	242000	242000	1
246	20231129	143400	203412500	241000	241000	241000	241000	5
247	20231129	143300	202207500	242000	242000	242000	242000	4
248	20231129	143200	201239500	241500	241500	241500	241500	42
249	20231129	143100	191096500	241500	241500	241500	241500	7
250	20231129	143000	189406000	241000	241000	241000	241000	2
251	20231129	142900	188924000	241000	241000	241000	241000	1
252	20231129	142800	188683000	241000	241000	241000	241000	0
253	20231129	142700	188683000	241000	241000	241000	241000	0
254	20231129	142600	188683000	241000	241000	241000	241000	0
255	20231129	142500	188683000	241000	241000	241000	241000	1
256	20231129	142400	188442000	241500	241500	241500	241500	0
257	20231129	142300	188442000	241500	241500	241500	241500	0
258	20231129	142200	188442000	241500	241500	241500	241500	0
259	20231129	142100	188442000	241500	241500	241500	241500	2
260	20231129	142000	187959000	241000	241000	241000	241000	1
261	20231129	141900	187718000	242000	242000	242000	242000	0
262	20231129	141800	187718000	242000	242000	242000	242000	0
263	20231129	141700	187718000	242000	242000	242000	242000	0
264	20231129	141600	187718000	242000	242000	242000	242000	0
265	20231129	141500	187718000	242000	242000	242000	242000	0
266	20231129	141400	187718000	242000	242000	242000	242000	0
267	20231129	141300	187718000	242000	242000	242000	242000	0
268	20231129	141200	187718000	242000	242000	242000	242000	0
269	20231129	141100	187718000	242000	242000	242000	242000	0
270	20231129	141000	187718000	242000	242000	242000	242000	0
271	20231129	140900	187718000	242000	242000	242000	242000	0
272	20231129	140800	187718000	242000	242000	242000	242000	0
273	20231129	140700	187718000	242000	242000	242000	242000	0
274	20231129	140600	187718000	242000	242000	242000	242000	0
275	20231129	140500	187718000	242000	242000	242000	242000	0
276	20231129	140400	187718000	242000	242000	242000	242000	0
277	20231129	140300	187718000	242000	242000	242000	242000	20
278	20231129	140200	182878000	241500	241500	241500	241500	0
279	20231129	140100	182878000	241500	241500	241500	241500	0
280	20231129	140000	182878000	241500	241500	241500	241500	0
281	20231129	135900	182878000	241500	241500	241500	241500	3
282	20231129	135800	182153500	241500	241500	241500	241500	0
283	20231129	135700	182153500	241500	241500	241500	241500	0
284	20231129	135600	182153500	241500	241500	241500	241500	0
285	20231129	135500	182153500	241500	241500	241500	241500	0
286	20231129	135400	182153500	241500	241500	241500	241500	16
287	20231129	135300	178289500	241500	241500	241500	241500	0
288	20231129	135200	178289500	241500	241500	241500	241500	0
289	20231129	135100	178289500	241500	241500	241500	241500	0
290	20231129	135000	178289500	241500	241500	241500	241500	0
291	20231129	134900	178289500	241500	241500	241500	241500	0
292	20231129	134800	178289500	241500	241500	241500	241500	100
293	20231129	134700	154139500	241500	241500	241500	241500	31
294	20231129	134600	146653000	241500	241500	241500	241500	0
295	20231129	134500	146653000	241500	241500	241500	241500	17
296	20231129	134400	142547500	241500	241500	241500	241500	0
297	20231129	134300	142547500	241500	241500	241500	241500	6
298	20231129	134200	141098500	241500	241500	241500	241500	0
299	20231129	134100	141098500	241500	241500	241500	241500	0
300	20231129	134000	141098500	241500	241500	241500	241500	0
301	20231129	133900	141098500	241500	241500	241500	241500	0
302	20231129	133800	141098500	241500	241500	241500	241500	0
303	20231129	133700	141098500	241500	241500	241500	241500	0
304	20231129	133600	141098500	241500	241500	241500	241500	0
305	20231129	133500	141098500	241500	241500	241500	241500	1
306	20231129	133400	140857000	241500	241500	241500	241500	0
307	20231129	133300	140857000	241500	241500	241500	241500	0
308	20231129	133200	140857000	241500	241500	241500	241500	0
309	20231129	133100	140857000	241500	241500	241500	241500	0
310	20231129	133000	140857000	241500	241500	241500	241500	0
311	20231129	132900	140857000	241500	241500	241500	241500	0
312	20231129	132800	140857000	241500	241500	241500	241500	0
313	20231129	132700	140857000	241500	241500	241500	241500	0
314	20231129	132600	140857000	241500	241500	241500	241500	0
315	20231129	132500	140857000	241500	241500	241500	241500	0
316	20231129	132400	140857000	241500	241500	241500	241500	0
317	20231129	132300	140857000	241500	241500	241500	241500	0
318	20231129	132200	140857000	241500	241500	241500	241500	0
319	20231129	132100	140857000	241500	241500	241500	241500	0
320	20231129	132000	140857000	241500	241500	241500	241500	52
321	20231129	131900	128299000	241500	241500	241500	241500	0
322	20231129	131800	128299000	241500	241500	241500	241500	1
323	20231129	131700	128057500	242000	241500	242000	241500	103
324	20231129	131600	103176500	241500	241500	241500	241500	0
325	20231129	131500	103176500	241500	241500	241500	241500	0
326	20231129	131400	103176500	241500	241500	241500	241500	0
327	20231129	131300	103176500	241500	241500	241500	241500	15
328	20231129	131200	99554000	242000	242000	242000	242000	0
329	20231129	131100	99554000	242000	242000	242000	242000	0
330	20231129	131000	99554000	242000	242000	242000	242000	2
331	20231129	130900	99070000	241500	241500	241500	241500	0
332	20231129	130800	99070000	241500	241500	241500	241500	0
333	20231129	130700	99070000	241500	241500	241500	241500	0
334	20231129	130600	99070000	241500	241500	241500	241500	4
335	20231129	130500	98104000	242000	242000	242000	242000	0
336	20231129	130400	98104000	242000	242000	242000	242000	1
337	20231129	130300	97862000	241500	241500	241500	241500	0
338	20231129	130200	97862000	241500	241500	241500	241500	0
339	20231129	130100	97862000	241500	241500	241500	241500	5
340	20231129	130000	96654500	242000	242000	242000	242000	1
341	20231129	125900	96412500	241500	241500	241500	241500	0
342	20231129	125800	96412500	241500	241500	241500	241500	0
343	20231129	125700	96412500	241500	241500	241500	241500	0
344	20231129	125600	96412500	241500	241500	241500	241500	0
345	20231129	125500	96412500	241500	241500	241500	241500	0
346	20231129	125400	96412500	241500	241500	241500	241500	0
347	20231129	125300	96412500	241500	241500	241500	241500	0
348	20231129	125200	96412500	241500	241500	241500	241500	0
349	20231129	125100	96412500	241500	241500	241500	241500	0
350	20231129	125000	96412500	241500	241500	241500	241500	0
351	20231129	124900	96412500	241500	241500	241500	241500	0
352	20231129	124800	96412500	241500	241500	241500	241500	0
353	20231129	124700	96412500	241500	241500	241500	241500	1
354	20231129	124600	96171000	241500	241500	241500	241500	0
355	20231129	124500	96171000	241500	241500	241500	241500	0
356	20231129	124400	96171000	241500	241500	241500	241500	0
357	20231129	124300	96171000	241500	241500	241500	241500	0
358	20231129	124200	96171000	241500	241500	241500	241500	0
359	20231129	124100	96171000	241500	241500	241500	241500	0
360	20231129	124000	96171000	241500	241500	241500	241500	0
361	20231129	123900	96171000	241500	241500	241500	241500	1
362	20231129	123800	95929500	241500	241500	241500	241500	0
363	20231129	123700	95929500	241500	241500	241500	241500	0
364	20231129	123600	95929500	241500	241500	241500	241500	0
365	20231129	123500	95929500	241500	241500	241500	241500	0
366	20231129	123400	95929500	241500	241500	241500	241500	0
367	20231129	123300	95929500	241500	241500	241500	241500	1
368	20231129	123200	95688000	241500	241500	241500	241500	4
369	20231129	123100	94722000	242000	242000	242000	242000	0
370	20231129	123000	94722000	242000	242000	242000	242000	0
371	20231129	122900	94722000	242000	242000	242000	242000	0
372	20231129	122800	94722000	242000	242000	242000	242000	0
373	20231129	122700	94722000	242000	242000	242000	242000	0
374	20231129	122600	94722000	242000	242000	242000	242000	0
375	20231129	122500	94722000	242000	242000	242000	242000	0
376	20231129	122400	94722000	242000	242000	242000	242000	0
377	20231129	122300	94722000	242000	242000	242000	242000	0
378	20231129	122200	94722000	242000	242000	242000	242000	0
379	20231129	122100	94722000	242000	241500	242000	241500	2
380	20231129	122000	94238500	242000	242000	242000	242000	0
381	20231129	121900	94238500	242000	242000	242000	242000	0
382	20231129	121800	94238500	242000	242000	242000	242000	0
383	20231129	121700	94238500	242000	242000	242000	242000	0
384	20231129	121600	94238500	242000	241500	242000	241500	10
385	20231129	121500	91823000	241000	241000	241000	241000	0
386	20231129	121400	91823000	241000	241000	241000	241000	2
387	20231129	121300	91341000	242000	242000	242000	242000	2
388	20231129	121200	90857000	242000	242000	242000	242000	0
389	20231129	121100	90857000	242000	242000	242000	242000	0
390	20231129	121000	90857000	242000	242000	242000	242000	0
391	20231129	120900	90857000	242000	242000	242000	242000	0
392	20231129	120800	90857000	242000	242000	242000	242000	0
393	20231129	120700	90857000	242000	242000	242000	242000	0
394	20231129	120600	90857000	242000	242000	242000	242000	0
395	20231129	120500	90857000	242000	242000	242000	242000	4
396	20231129	120400	89889000	241000	241000	241000	241000	36
397	20231129	120300	81213000	241500	241500	241500	241500	0
398	20231129	120200	81213000	241500	241500	241500	241500	0
399	20231129	120100	81213000	241500	241500	241500	241500	0
400	20231129	120000	81213000	241500	241500	241500	241500	0
401	20231129	115900	81213000	241500	241500	241500	241500	0
402	20231129	115800	81213000	241500	241500	241500	241500	0
403	20231129	115700	81213000	241500	241500	241500	241500	0
404	20231129	115600	81213000	241500	241500	241500	241500	0
405	20231129	115500	81213000	241500	241500	241500	241500	0
406	20231129	115400	81213000	241500	241500	241500	241500	0
407	20231129	115300	81213000	241500	241500	241500	241500	0
408	20231129	115200	81213000	241500	241500	241500	241500	0
409	20231129	115100	81213000	241500	241500	241500	241500	5
410	20231129	115000	80005500	242000	242000	242000	242000	0
411	20231129	114900	80005500	242000	242000	242000	242000	0
412	20231129	114800	80005500	242000	242000	242000	242000	0
413	20231129	114700	80005500	242000	242000	242000	242000	0
414	20231129	114600	80005500	242000	242000	242000	242000	7
415	20231129	114500	78311500	241500	241500	241500	241500	0
416	20231129	114400	78311500	241500	241500	241500	241500	0
417	20231129	114300	78311500	241500	241500	241500	241500	0
418	20231129	114200	78311500	241500	241500	241500	241500	0
419	20231129	114100	78311500	241500	241500	241500	241500	0
420	20231129	114000	78311500	241500	241500	241500	241500	0
421	20231129	113900	78311500	241500	241500	241500	241500	0
422	20231129	113800	78311500	241500	241500	241500	241500	0
423	20231129	113700	78311500	241500	241500	241500	241500	8
424	20231129	113600	76379500	242000	242000	242000	242000	0
425	20231129	113500	76379500	242000	242000	242000	242000	0
426	20231129	113400	76379500	242000	242000	242000	242000	0
427	20231129	113300	76379500	242000	242000	242000	242000	0
428	20231129	113200	76379500	242000	242000	242000	242000	0
429	20231129	113100	76379500	242000	241500	242000	241500	2
430	20231129	113000	75896000	242000	242000	242000	242000	0
431	20231129	112900	75896000	242000	242000	242000	242000	0
432	20231129	112800	75896000	242000	242000	242000	242000	0
433	20231129	112700	75896000	242000	242000	242000	242000	0
434	20231129	112600	75896000	242000	242000	242000	242000	0
435	20231129	112500	75896000	242000	242000	242000	242000	0
436	20231129	112400	75896000	242000	242000	242000	242000	0
437	20231129	112300	75896000	242000	242000	242000	242000	0
438	20231129	112200	75896000	242000	241500	242000	241500	3
439	20231129	112100	75171000	241500	241500	241500	241500	2
440	20231129	112000	74688000	241500	241500	241500	241500	0
441	20231129	111900	74688000	241500	241500	241500	241500	0
442	20231129	111800	74688000	241500	241500	241500	241500	0
443	20231129	111700	74688000	241500	241500	241500	241500	0
444	20231129	111600	74688000	241500	241500	241500	241500	0
445	20231129	111500	74688000	241500	241500	241500	241500	0
446	20231129	111400	74688000	241500	241500	241500	241500	0
447	20231129	111300	74688000	241500	241500	241500	241500	0
448	20231129	111200	74688000	241500	241500	241500	241500	30
449	20231129	111100	67443000	241500	241500	241500	241500	0
450	20231129	111000	67443000	241500	241500	241500	241500	1
451	20231129	110900	67201500	242000	242000	242000	242000	0
452	20231129	110800	67201500	242000	242000	242000	242000	0
453	20231129	110700	67201500	242000	242000	242000	242000	0
454	20231129	110600	67201500	242000	242000	242000	242000	1
455	20231129	110500	66959500	242000	242000	242000	242000	0
456	20231129	110400	66959500	242000	242000	242000	242000	0
457	20231129	110300	66959500	242000	242000	242000	242000	0
458	20231129	110200	66959500	242000	242000	242000	242000	0
459	20231129	110100	66959500	242000	242000	242000	242000	0
460	20231129	110000	66959500	242000	242000	242000	242000	0
461	20231129	105900	66959500	242000	242000	242000	242000	0
462	20231129	105800	66959500	242000	242000	242000	242000	0
463	20231129	105700	66959500	242000	242000	242000	242000	0
464	20231129	105600	66959500	242000	242000	242000	242000	0
465	20231129	105500	66959500	242000	242000	242000	242000	0
466	20231129	105400	66959500	242000	242000	242000	242000	0
467	20231129	105300	66959500	242000	242000	242000	242000	0
468	20231129	105200	66959500	242000	242000	242000	242000	0
469	20231129	105100	66959500	242000	242000	242000	242000	0
470	20231129	105000	66959500	242000	242000	242000	242000	0
471	20231129	104900	66959500	242000	242000	242000	242000	5
472	20231129	104800	65749500	242000	242000	242000	242000	7
473	20231129	104700	64055500	242000	242000	242000	242000	0
474	20231129	104600	64055500	242000	242000	242000	242000	0
475	20231129	104500	64055500	242000	242000	242000	242000	0
476	20231129	104400	64055500	242000	242000	242000	242000	0
477	20231129	104300	64055500	242000	242000	242000	242000	0
478	20231129	104200	64055500	242000	242000	242000	242000	0
479	20231129	104100	64055500	242000	242000	242000	242000	0
480	20231129	104000	64055500	242000	242000	242000	242000	0
481	20231129	103900	64055500	242000	242000	242000	242000	0
482	20231129	103800	64055500	242000	242000	242000	242000	0
483	20231129	103700	64055500	242000	242000	242000	242000	0
484	20231129	103600	64055500	242000	242000	242000	242000	0
485	20231129	103500	64055500	242000	242000	242000	242000	0
486	20231129	103400	64055500	242000	242000	242000	242000	0
487	20231129	103300	64055500	242000	242000	242000	242000	9
488	20231129	103200	61877500	242000	242000	242000	242000	0
489	20231129	103100	61877500	242000	242000	242000	242000	1
490	20231129	103000	61635500	242000	242000	242000	242000	0
491	20231129	102900	61635500	242000	242000	242000	242000	0
492	20231129	102800	61635500	242000	242000	242000	242000	0
493	20231129	102700	61635500	242000	242000	242000	242000	0
494	20231129	102600	61635500	242000	242000	242000	242000	0
495	20231129	102500	61635500	242000	242000	242000	242000	0
496	20231129	102400	61635500	242000	242000	242000	242000	1
497	20231129	102300	61393500	242000	242000	242000	242000	0
498	20231129	102200	61393500	242000	242000	242000	242000	0
499	20231129	102100	61393500	242000	242000	242000	242000	0
500	20231129	102000	61393500	242000	242000	242000	242000	0
501	20231129	101900	61393500	242000	242000	242000	242000	0
502	20231129	101800	61393500	242000	242000	242000	242000	0
503	20231129	101700	61393500	242000	242000	242000	242000	0
504	20231129	101600	61393500	242000	242000	242000	242000	0
505	20231129	101500	61393500	242000	242000	242000	242000	0
506	20231129	101400	61393500	242000	242000	242000	242000	2
507	20231129	101300	60909500	241500	242000	242000	241500	3
508	20231129	101200	60184500	242000	242000	242000	242000	0
509	20231129	101100	60184500	242000	242000	242000	242000	2
510	20231129	101000	59700500	242000	242000	242000	242000	0
511	20231129	100900	59700500	242000	242000	242000	242000	0
512	20231129	100800	59700500	242000	242000	242000	242000	0
513	20231129	100700	59700500	242000	242000	242000	242000	1
514	20231129	100600	59458500	242000	242000	242000	242000	0
515	20231129	100500	59458500	242000	242000	242000	242000	0
516	20231129	100400	59458500	242000	242000	242000	242000	0
517	20231129	100300	59458500	242000	242000	242000	242000	0
518	20231129	100200	59458500	242000	242000	242000	242000	0
519	20231129	100100	59458500	242000	242000	242000	242000	0
520	20231129	100000	59458500	242000	242000	242000	242000	1
521	20231129	095900	59216500	242000	242000	242000	242000	0
522	20231129	095800	59216500	242000	242000	242000	242000	0
523	20231129	095700	59216500	242000	242000	242000	242000	0
524	20231129	095600	59216500	242000	242000	242000	242000	0
525	20231129	095500	59216500	242000	241000	242000	241000	2
526	20231129	095400	58733500	241500	241500	241500	241500	1
527	20231129	095300	58492000	241500	241500	241500	241500	0
528	20231129	095200	58492000	241500	241500	241500	241500	2
529	20231129	095100	58009000	242000	242000	242000	242000	0
530	20231129	095000	58009000	242000	242000	242000	242000	4
531	20231129	094900	57041000	242000	242000	242000	242000	0
532	20231129	094800	57041000	242000	242000	242000	242000	1
533	20231129	094700	56799000	241000	241000	241000	241000	0
534	20231129	094600	56799000	241000	241000	241000	241000	3
535	20231129	094500	56076000	241500	241500	241500	241500	0
536	20231129	094400	56076000	241500	241500	241500	241500	0
537	20231129	094300	56076000	241500	242000	242000	241500	13
538	20231129	094200	52935500	242000	242000	242000	242000	1
539	20231129	094100	52693500	241500	241500	241500	241500	0
540	20231129	094000	52693500	241500	241500	241500	241500	0
541	20231129	093900	52693500	241500	241500	241500	241500	2
542	20231129	093800	52210500	241500	241500	241500	241500	37
543	20231129	093700	43275000	242000	242000	242000	242000	0
544	20231129	093600	43275000	242000	242000	242000	242000	0
545	20231129	093500	43275000	242000	242000	242000	242000	0
546	20231129	093400	43275000	242000	242000	242000	242000	0
547	20231129	093300	43275000	242000	242000	242000	242000	6
548	20231129	093200	41823000	242000	242000	242000	242000	0
549	20231129	093100	41823000	242000	242000	242000	242000	6
550	20231129	093000	40371000	241500	241500	241500	241500	0
551	20231129	092900	40371000	241500	241500	241500	241500	0
552	20231129	092800	40371000	241500	241500	241500	241500	8
553	20231129	092700	38439000	241500	241500	241500	241500	19
554	20231129	092600	33850500	242000	242000	242000	242000	2
555	20231129	092500	33366500	242000	242000	242000	242000	0
556	20231129	092400	33366500	242000	242000	242000	242000	1
557	20231129	092300	33124500	242500	242500	242500	242500	0
558	20231129	092200	33124500	242500	242500	242500	242500	0
559	20231129	092100	33124500	242500	242500	242500	242500	0
560	20231129	092000	33124500	242500	242000	242500	242000	30
561	20231129	091900	25859500	242000	242000	242000	242000	4
562	20231129	091800	24891500	242000	242000	242000	242000	2
563	20231129	091700	24407500	242000	242000	242000	242000	0
564	20231129	091600	24407500	242000	242000	242000	242000	0
565	20231129	091500	24407500	242000	242000	242000	242000	0
566	20231129	091400	24407500	242000	242000	242000	242000	0
567	20231129	091300	24407500	242000	242000	242000	242000	1
568	20231129	091200	24165500	242500	242500	242500	242500	0
569	20231129	091100	24165500	242500	242500	242500	242500	1
570	20231129	091000	23923000	242500	242500	242500	242500	1
571	20231129	090900	23680500	242000	242000	242000	242000	0
572	20231129	090800	23680500	242000	242000	242000	242000	13
573	20231129	090700	20534500	242000	242000	242000	242000	1
574	20231129	090600	20292500	241500	241500	241500	241500	0
575	20231129	090500	20292500	241500	242000	242000	241500	67
576	20231129	090400	4110500	242000	242000	242000	242000	2
577	20231129	090300	3626500	242500	243000	243000	242500	2
578	20231129	090200	3141000	243000	243000	243000	243000	0
579	20231129	090100	3141000	243000	243000	243000	243000	0
580	20231129	090000	3141000	243000	241000	243000	241000	13