KissMeData/023910/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	190600	101970150	27600	27600	27600	27600	86
3	20231129	190500	101970150	27600	27600	27600	27600	0
4	20231129	190400	101970150	27600	27600	27600	27600	0
5	20231129	190300	101970150	27600	27600	27600	27600	0
6	20231129	190200	101970150	27600	27600	27600	27600	0
7	20231129	190100	101970150	27600	27600	27600	27600	0
8	20231129	190000	101970150	27600	27600	27600	27600	0
9	20231129	185900	101970150	27600	27600	27600	27600	0
10	20231129	185800	101970150	27600	27600	27600	27600	0
11	20231129	185700	101970150	27600	27600	27600	27600	0
12	20231129	185600	101970150	27600	27600	27600	27600	0
13	20231129	185500	101970150	27600	27600	27600	27600	0
14	20231129	185400	101970150	27600	27600	27600	27600	0
15	20231129	185300	101970150	27600	27600	27600	27600	0
16	20231129	185200	101970150	27600	27600	27600	27600	0
17	20231129	185100	101970150	27600	27600	27600	27600	0
18	20231129	185000	101970150	27600	27600	27600	27600	0
19	20231129	184900	101970150	27600	27600	27600	27600	0
20	20231129	184800	101970150	27600	27600	27600	27600	0
21	20231129	184700	101970150	27600	27600	27600	27600	0
22	20231129	184600	101970150	27600	27600	27600	27600	0
23	20231129	184500	101970150	27600	27600	27600	27600	0
24	20231129	184400	101970150	27600	27600	27600	27600	0
25	20231129	184300	101970150	27600	27600	27600	27600	0
26	20231129	184200	101970150	27600	27600	27600	27600	0
27	20231129	184100	101970150	27600	27600	27600	27600	0
28	20231129	184000	101970150	27600	27600	27600	27600	0
29	20231129	183900	101970150	27600	27600	27600	27600	0
30	20231129	183800	101970150	27600	27600	27600	27600	0
31	20231129	183700	101970150	27600	27600	27600	27600	0
32	20231129	183600	101970150	27600	27600	27600	27600	86
33	20231129	183500	101970150	27600	27600	27600	27600	0
34	20231129	183400	101970150	27600	27600	27600	27600	0
35	20231129	183300	101970150	27600	27600	27600	27600	0
36	20231129	183200	101970150	27600	27600	27600	27600	0
37	20231129	183100	101970150	27600	27600	27600	27600	0
38	20231129	183000	101970150	27600	27600	27600	27600	0
39	20231129	182900	101970150	27600	27600	27600	27600	0
40	20231129	182800	101970150	27600	27600	27600	27600	0
41	20231129	182700	101970150	27600	27600	27600	27600	0
42	20231129	182600	101970150	27600	27600	27600	27600	0
43	20231129	182500	101970150	27600	27600	27600	27600	0
44	20231129	182400	101970150	27600	27600	27600	27600	0
45	20231129	182300	101970150	27600	27600	27600	27600	0
46	20231129	182200	101970150	27600	27600	27600	27600	0
47	20231129	182100	101970150	27600	27600	27600	27600	0
48	20231129	182000	101970150	27600	27600	27600	27600	0
49	20231129	181900	101970150	27600	27600	27600	27600	0
50	20231129	181800	101970150	27600	27600	27600	27600	0
51	20231129	181700	101970150	27600	27600	27600	27600	0
52	20231129	181600	101970150	27600	27600	27600	27600	0
53	20231129	181500	101970150	27600	27600	27600	27600	0
54	20231129	181400	101970150	27600	27600	27600	27600	0
55	20231129	181300	101970150	27600	27600	27600	27600	0
56	20231129	181200	101970150	27600	27600	27600	27600	0
57	20231129	181100	101970150	27600	27600	27600	27600	0
58	20231129	181000	101970150	27600	27600	27600	27600	0
59	20231129	180900	101970150	27600	27600	27600	27600	0
60	20231129	180800	101970150	27600	27600	27600	27600	0
61	20231129	180700	101970150	27600	27600	27600	27600	0
62	20231129	180600	101970150	27600	27600	27600	27600	86
63	20231129	180500	101970150	27600	27600	27600	27600	0
64	20231129	180400	101970150	27600	27600	27600	27600	0
65	20231129	180300	101970150	27600	27600	27600	27600	0
66	20231129	180200	101970150	27600	27600	27600	27600	0
67	20231129	180100	101970150	27600	27600	27600	27600	0
68	20231129	180000	101970150	27600	27600	27600	27600	0
69	20231129	175900	101970150	27600	27600	27600	27600	0
70	20231129	175800	101970150	27600	27600	27600	27600	0
71	20231129	175700	101970150	27600	27600	27600	27600	0
72	20231129	175600	101970150	27600	27600	27600	27600	0
73	20231129	175500	101970150	27600	27600	27600	27600	0
74	20231129	175400	101970150	27600	27600	27600	27600	0
75	20231129	175300	101970150	27600	27600	27600	27600	0
76	20231129	175200	101970150	27600	27600	27600	27600	0
77	20231129	175100	101970150	27600	27600	27600	27600	0
78	20231129	175000	101970150	27600	27600	27600	27600	0
79	20231129	174900	101970150	27600	27600	27600	27600	0
80	20231129	174800	101970150	27600	27600	27600	27600	0
81	20231129	174700	101970150	27600	27600	27600	27600	0
82	20231129	174600	101970150	27600	27600	27600	27600	0
83	20231129	174500	101970150	27600	27600	27600	27600	0
84	20231129	174400	101970150	27600	27600	27600	27600	0
85	20231129	174300	101970150	27600	27600	27600	27600	0
86	20231129	174200	101970150	27600	27600	27600	27600	0
87	20231129	174100	101970150	27600	27600	27600	27600	0
88	20231129	174000	101970150	27600	27600	27600	27600	0
89	20231129	173900	101970150	27600	27600	27600	27600	0
90	20231129	173800	101970150	27600	27600	27600	27600	0
91	20231129	173700	101970150	27600	27600	27600	27600	0
92	20231129	173600	101970150	27600	27600	27600	27600	86
93	20231129	173500	101970150	27600	27600	27600	27600	0
94	20231129	173400	101970150	27600	27600	27600	27600	0
95	20231129	173300	101970150	27600	27600	27600	27600	0
96	20231129	173200	101970150	27600	27600	27600	27600	0
97	20231129	173100	101970150	27600	27600	27600	27600	0
98	20231129	173000	101970150	27600	27600	27600	27600	0
99	20231129	172900	101970150	27600	27600	27600	27600	0
100	20231129	172800	101970150	27600	27600	27600	27600	0
101	20231129	172700	101970150	27600	27600	27600	27600	0
102	20231129	172600	101970150	27600	27600	27600	27600	0
103	20231129	172500	101970150	27600	27600	27600	27600	0
104	20231129	172400	101970150	27600	27600	27600	27600	0
105	20231129	172300	101970150	27600	27600	27600	27600	0
106	20231129	172200	101970150	27600	27600	27600	27600	0
107	20231129	172100	101970150	27600	27600	27600	27600	0
108	20231129	172000	101970150	27600	27600	27600	27600	0
109	20231129	171900	101970150	27600	27600	27600	27600	0
110	20231129	171800	101970150	27600	27600	27600	27600	0
111	20231129	171700	101970150	27600	27600	27600	27600	0
112	20231129	171600	101970150	27600	27600	27600	27600	0
113	20231129	171500	101970150	27600	27600	27600	27600	0
114	20231129	171400	101970150	27600	27600	27600	27600	0
115	20231129	171300	101970150	27600	27600	27600	27600	0
116	20231129	171200	101970150	27600	27600	27600	27600	0
117	20231129	171100	101970150	27600	27600	27600	27600	0
118	20231129	171000	101970150	27600	27600	27600	27600	0
119	20231129	170900	101970150	27600	27600	27600	27600	0
120	20231129	170800	101970150	27600	27600	27600	27600	0
121	20231129	170700	101970150	27600	27600	27600	27600	0
122	20231129	170600	101970150	27600	27600	27600	27600	86
123	20231129	170500	101970150	27600	27600	27600	27600	0
124	20231129	170400	101970150	27600	27600	27600	27600	0
125	20231129	170300	101970150	27600	27600	27600	27600	0
126	20231129	170200	101970150	27600	27600	27600	27600	0
127	20231129	170100	101970150	27600	27600	27600	27600	0
128	20231129	170000	101970150	27600	27600	27600	27600	0
129	20231129	165900	101970150	27600	27600	27600	27600	0
130	20231129	165800	101970150	27600	27600	27600	27600	0
131	20231129	165700	101970150	27600	27600	27600	27600	0
132	20231129	165600	101970150	27600	27600	27600	27600	0
133	20231129	165500	101970150	27600	27600	27600	27600	0
134	20231129	165400	101970150	27600	27600	27600	27600	0
135	20231129	165300	101970150	27600	27600	27600	27600	0
136	20231129	165200	101970150	27600	27600	27600	27600	0
137	20231129	165100	101970150	27600	27600	27600	27600	0
138	20231129	165000	101970150	27600	27600	27600	27600	0
139	20231129	164900	101970150	27600	27600	27600	27600	0
140	20231129	164800	101970150	27600	27600	27600	27600	0
141	20231129	164700	101970150	27600	27600	27600	27600	0
142	20231129	164600	101970150	27600	27600	27600	27600	0
143	20231129	164500	101970150	27600	27600	27600	27600	0
144	20231129	164400	101970150	27600	27600	27600	27600	0
145	20231129	164300	101970150	27600	27600	27600	27600	0
146	20231129	164200	101970150	27600	27600	27600	27600	0
147	20231129	164100	101970150	27600	27600	27600	27600	0
148	20231129	164000	101970150	27600	27600	27600	27600	0
149	20231129	163900	101970150	27600	27600	27600	27600	0
150	20231129	163800	101970150	27600	27600	27600	27600	0
151	20231129	163700	101970150	27600	27600	27600	27600	0
152	20231129	163600	101970150	27600	27600	27600	27600	86
153	20231129	163500	101970150	27600	27600	27600	27600	0
154	20231129	163400	101970150	27600	27600	27600	27600	0
155	20231129	163300	101970150	27600	27600	27600	27600	0
156	20231129	163200	101970150	27600	27600	27600	27600	0
157	20231129	163100	101970150	27600	27600	27600	27600	0
158	20231129	163000	101970150	27600	27600	27600	27600	0
159	20231129	162900	101970150	27600	27600	27600	27600	0
160	20231129	162800	101970150	27600	27600	27600	27600	0
161	20231129	162700	101970150	27600	27600	27600	27600	0
162	20231129	162600	101970150	27600	27600	27600	27600	0
163	20231129	162500	101970150	27600	27600	27600	27600	0
164	20231129	162400	101970150	27600	27600	27600	27600	0
165	20231129	162300	101970150	27600	27600	27600	27600	0
166	20231129	162200	101970150	27600	27600	27600	27600	0
167	20231129	162100	101970150	27600	27600	27600	27600	0
168	20231129	162000	101970150	27600	27600	27600	27600	0
169	20231129	161900	101970150	27600	27600	27600	27600	0
170	20231129	161800	101970150	27600	27600	27600	27600	0
171	20231129	161700	101970150	27600	27600	27600	27600	0
172	20231129	161600	101970150	27600	27600	27600	27600	0
173	20231129	161500	101970150	27600	27600	27600	27600	0
174	20231129	161400	101970150	27600	27600	27600	27600	0
175	20231129	161300	101970150	27600	27600	27600	27600	0
176	20231129	161200	101970150	27600	27600	27600	27600	0
177	20231129	161100	101970150	27600	27600	27600	27600	0
178	20231129	161000	101970150	27600	27600	27600	27600	0
179	20231129	160900	101970150	27600	27600	27600	27600	0
180	20231129	160800	101970150	27600	27600	27600	27600	0
181	20231129	160700	101970150	27600	27600	27600	27600	0
182	20231129	160600	101970150	27600	27600	27600	27600	86
183	20231129	160500	101970150	27600	27600	27600	27600	0
184	20231129	160400	101970150	27600	27600	27600	27600	0
185	20231129	160300	101970150	27600	27600	27600	27600	0
186	20231129	160200	101970150	27600	27600	27600	27600	0
187	20231129	160100	101970150	27600	27600	27600	27600	0
188	20231129	160000	101970150	27600	27600	27600	27600	0
189	20231129	155900	101970150	27600	27600	27600	27600	0
190	20231129	155800	101970150	27600	27600	27600	27600	0
191	20231129	155700	101970150	27600	27600	27600	27600	0
192	20231129	155600	101970150	27600	27600	27600	27600	0
193	20231129	155500	101970150	27600	27600	27600	27600	0
194	20231129	155400	101970150	27600	27600	27600	27600	0
195	20231129	155300	101970150	27600	27600	27600	27600	0
196	20231129	155200	101970150	27600	27600	27600	27600	0
197	20231129	155100	101970150	27600	27600	27600	27600	0
198	20231129	155000	101970150	27600	27600	27600	27600	0
199	20231129	154900	101970150	27600	27600	27600	27600	0
200	20231129	154800	101970150	27600	27600	27600	27600	0
201	20231129	154700	101970150	27600	27600	27600	27600	0
202	20231129	154600	101970150	27600	27600	27600	27600	0
203	20231129	154500	101970150	27600	27600	27600	27600	0
204	20231129	154400	101970150	27600	27600	27600	27600	0
205	20231129	154300	101970150	27600	27600	27600	27600	0
206	20231129	154200	101970150	27600	27600	27600	27600	0
207	20231129	154100	101970150	27600	27600	27600	27600	0
208	20231129	154000	101970150	27600	27600	27600	27600	0
209	20231129	153900	101970150	27600	27600	27600	27600	0
210	20231129	153800	101970150	27600	27600	27600	27600	0
211	20231129	153700	101970150	27600	27600	27600	27600	0
212	20231129	153600	101970150	27600	27600	27600	27600	86
213	20231129	153500	101970150	27600	27600	27600	27600	0
214	20231129	153400	101970150	27600	27600	27600	27600	0
215	20231129	153300	101970150	27600	27600	27600	27600	0
216	20231129	153200	101970150	27600	27600	27600	27600	0
217	20231129	153100	101970150	27600	27600	27600	27600	0
218	20231129	153000	101970150	27600	27600	27600	27600	86
219	20231129	152900	99596550	27600	27600	27600	27600	0
220	20231129	152800	99596550	27600	27600	27600	27600	0
221	20231129	152700	99596550	27600	27600	27600	27600	0
222	20231129	152600	99596550	27600	27600	27600	27600	0
223	20231129	152500	99596550	27600	27600	27600	27600	0
224	20231129	152400	99596550	27600	27600	27600	27600	0
225	20231129	152300	99596550	27600	27600	27600	27600	0
226	20231129	152200	99596550	27600	27600	27600	27600	0
227	20231129	152100	99596550	27600	27600	27600	27600	0
228	20231129	152000	99596550	27600	27600	27600	27600	0
229	20231129	151900	99596550	27600	27600	27600	27600	1
230	20231129	151800	99568950	27650	27650	27650	27650	1
231	20231129	151700	99541300	27600	27600	27600	27600	0
232	20231129	151600	99541300	27600	27600	27600	27600	4
233	20231129	151500	99430900	27600	27600	27600	27600	0
234	20231129	151400	99430900	27600	27600	27600	27600	47
235	20231129	151300	98133700	27600	27600	27600	27600	1
236	20231129	151200	98106100	27600	27600	27600	27600	0
237	20231129	151100	98106100	27600	27600	27600	27600	30
238	20231129	151000	97278100	27600	27600	27600	27600	1
239	20231129	150900	97250500	27650	27650	27650	27650	2
240	20231129	150800	97195200	27600	27600	27600	27600	0
241	20231129	150700	97195200	27600	27600	27600	27600	0
242	20231129	150600	97195200	27600	27600	27600	27600	4
243	20231129	150500	97084800	27600	27600	27600	27600	0
244	20231129	150400	97084800	27600	27600	27600	27600	0
245	20231129	150300	97084800	27600	27600	27600	27600	0
246	20231129	150200	97084800	27600	27600	27600	27600	0
247	20231129	150100	97084800	27600	27600	27600	27600	10
248	20231129	150000	96808800	27600	27650	27650	27600	31
249	20231129	145900	95952150	27600	27600	27600	27600	10
250	20231129	145800	95676150	27600	27600	27600	27600	0
251	20231129	145700	95676150	27600	27600	27600	27600	10
252	20231129	145600	95400150	27600	27650	27650	27600	9
253	20231129	145500	95151600	27600	27600	27600	27600	0
254	20231129	145400	95151600	27600	27600	27600	27600	0
255	20231129	145300	95151600	27600	27600	27600	27600	0
256	20231129	145200	95151600	27600	27600	27600	27600	0
257	20231129	145100	95151600	27600	27600	27600	27600	0
258	20231129	145000	95151600	27600	27600	27600	27600	0
259	20231129	144900	95151600	27600	27600	27600	27600	1
260	20231129	144800	95124000	27700	27700	27700	27700	0
261	20231129	144700	95124000	27700	27700	27700	27700	0
262	20231129	144600	95124000	27700	27700	27700	27700	0
263	20231129	144500	95124000	27700	27700	27700	27700	0
264	20231129	144400	95124000	27700	27700	27700	27700	0
265	20231129	144300	95124000	27700	27700	27700	27700	0
266	20231129	144200	95124000	27700	27700	27700	27700	0
267	20231129	144100	95124000	27700	27700	27700	27700	0
268	20231129	144000	95124000	27700	27700	27700	27700	15
269	20231129	143900	94708500	27600	27600	27600	27600	0
270	20231129	143800	94708500	27600	27600	27600	27600	0
271	20231129	143700	94708500	27600	27600	27600	27600	0
272	20231129	143600	94708500	27600	27600	27600	27600	0
273	20231129	143500	94708500	27600	27600	27600	27600	0
274	20231129	143400	94708500	27600	27600	27600	27600	0
275	20231129	143300	94708500	27600	27600	27600	27600	10
276	20231129	143200	94432500	27700	27700	27700	27700	0
277	20231129	143100	94432500	27700	27700	27700	27700	0
278	20231129	143000	94432500	27700	27700	27700	27700	0
279	20231129	142900	94432500	27700	27700	27700	27700	0
280	20231129	142800	94432500	27700	27700	27700	27700	0
281	20231129	142700	94432500	27700	27700	27700	27700	0
282	20231129	142600	94432500	27700	27700	27700	27700	0
283	20231129	142500	94432500	27700	27700	27700	27700	0
284	20231129	142400	94432500	27700	27700	27700	27700	0
285	20231129	142300	94432500	27700	27700	27700	27700	0
286	20231129	142200	94432500	27700	27700	27700	27700	0
287	20231129	142100	94432500	27700	27700	27700	27700	75
288	20231129	142000	92355000	27650	27650	27650	27650	0
289	20231129	141900	92355000	27650	27650	27650	27650	0
290	20231129	141800	92355000	27650	27650	27650	27650	0
291	20231129	141700	92355000	27650	27650	27650	27650	26
292	20231129	141600	91636100	27700	27700	27700	27700	0
293	20231129	141500	91636100	27700	27700	27700	27700	0
294	20231129	141400	91636100	27700	27700	27700	27700	1
295	20231129	141300	91608400	27600	27600	27600	27600	0
296	20231129	141200	91608400	27600	27600	27600	27600	0
297	20231129	141100	91608400	27600	27600	27600	27600	0
298	20231129	141000	91608400	27600	27600	27600	27600	0
299	20231129	140900	91608400	27600	27600	27600	27600	0
300	20231129	140800	91608400	27600	27600	27600	27600	0
301	20231129	140700	91608400	27600	27600	27600	27600	0
302	20231129	140600	91608400	27600	27600	27600	27600	0
303	20231129	140500	91608400	27600	27600	27600	27600	0
304	20231129	140400	91608400	27600	27600	27600	27600	0
305	20231129	140300	91608400	27600	27600	27600	27600	16
306	20231129	140200	91166800	27600	27700	27700	27600	82
307	20231129	140100	88896400	27600	27600	27600	27600	0
308	20231129	140000	88896400	27600	27600	27600	27600	6
309	20231129	135900	88730800	27700	27700	27700	27700	0
310	20231129	135800	88730800	27700	27700	27700	27700	0
311	20231129	135700	88730800	27700	27700	27700	27700	1
312	20231129	135600	88703100	27650	27650	27650	27650	0
313	20231129	135500	88703100	27650	27650	27650	27650	0
314	20231129	135400	88703100	27650	27650	27650	27650	0
315	20231129	135300	88703100	27650	27650	27650	27650	0
316	20231129	135200	88703100	27650	27650	27650	27650	0
317	20231129	135100	88703100	27650	27650	27650	27650	0
318	20231129	135000	88703100	27650	27650	27650	27650	0
319	20231129	134900	88703100	27650	27650	27650	27650	1
320	20231129	134800	88675450	27550	27550	27550	27550	0
321	20231129	134700	88675450	27550	27550	27550	27550	0
322	20231129	134600	88675450	27550	27550	27550	27550	0
323	20231129	134500	88675450	27550	27550	27550	27550	0
324	20231129	134400	88675450	27550	27550	27550	27550	0
325	20231129	134300	88675450	27550	27550	27550	27550	0
326	20231129	134200	88675450	27550	27550	27550	27550	0
327	20231129	134100	88675450	27550	27550	27550	27550	0
328	20231129	134000	88675450	27550	27550	27550	27550	0
329	20231129	133900	88675450	27550	27550	27550	27550	0
330	20231129	133800	88675450	27550	27550	27550	27550	0
331	20231129	133700	88675450	27550	27550	27550	27550	0
332	20231129	133600	88675450	27550	27550	27550	27550	0
333	20231129	133500	88675450	27550	27550	27550	27550	0
334	20231129	133400	88675450	27550	27550	27550	27550	0
335	20231129	133300	88675450	27550	27550	27550	27550	0
336	20231129	133200	88675450	27550	27550	27550	27550	0
337	20231129	133100	88675450	27550	27550	27550	27550	0
338	20231129	133000	88675450	27550	27550	27550	27550	0
339	20231129	132900	88675450	27550	27550	27550	27550	0
340	20231129	132800	88675450	27550	27550	27550	27550	7
341	20231129	132700	88482600	27550	27550	27550	27550	60
342	20231129	132600	86829600	27550	27550	27550	27550	4
343	20231129	132500	86719400	27500	27500	27500	27500	0
344	20231129	132400	86719400	27500	27600	27600	27500	526
345	20231129	132300	72219950	27600	27600	27600	27600	2
346	20231129	132200	72164750	27700	27700	27700	27700	0
347	20231129	132100	72164750	27700	27700	27700	27700	0
348	20231129	132000	72164750	27700	27700	27700	27700	0
349	20231129	131900	72164750	27700	27700	27700	27700	0
350	20231129	131800	72164750	27700	27700	27700	27700	0
351	20231129	131700	72164750	27700	27700	27700	27700	0
352	20231129	131600	72164750	27700	27700	27700	27700	0
353	20231129	131500	72164750	27700	27700	27700	27700	5
354	20231129	131400	72026250	27600	27600	27600	27600	0
355	20231129	131300	72026250	27600	27600	27600	27600	0
356	20231129	131200	72026250	27600	27600	27600	27600	0
357	20231129	131100	72026250	27600	27600	27600	27600	0
358	20231129	131000	72026250	27600	27600	27600	27600	23
359	20231129	130900	71391450	27700	27700	27700	27700	0
360	20231129	130800	71391450	27700	27700	27700	27700	0
361	20231129	130700	71391450	27700	27700	27700	27700	2
362	20231129	130600	71336050	27700	27700	27700	27700	0
363	20231129	130500	71336050	27700	27700	27700	27700	2
364	20231129	130400	71280650	27700	27700	27700	27700	0
365	20231129	130300	71280650	27700	27700	27700	27700	5
366	20231129	130200	71142150	27650	27650	27650	27650	0
367	20231129	130100	71142150	27650	27650	27650	27650	0
368	20231129	130000	71142150	27650	27650	27650	27650	0
369	20231129	125900	71142150	27650	27650	27650	27650	0
370	20231129	125800	71142150	27650	27650	27650	27650	0
371	20231129	125700	71142150	27650	27650	27650	27650	0
372	20231129	125600	71142150	27650	27650	27650	27650	1
373	20231129	125500	71114500	27700	27700	27700	27700	0
374	20231129	125400	71114500	27700	27700	27700	27700	0
375	20231129	125300	71114500	27700	27700	27700	27700	0
376	20231129	125200	71114500	27700	27700	27700	27700	0
377	20231129	125100	71114500	27700	27700	27700	27700	0
378	20231129	125000	71114500	27700	27700	27700	27700	0
379	20231129	124900	71114500	27700	27700	27700	27700	0
380	20231129	124800	71114500	27700	27700	27700	27700	0
381	20231129	124700	71114500	27700	27700	27700	27700	0
382	20231129	124600	71114500	27700	27700	27700	27700	0
383	20231129	124500	71114500	27700	27700	27700	27700	0
384	20231129	124400	71114500	27700	27700	27700	27700	0
385	20231129	124300	71114500	27700	27700	27700	27700	0
386	20231129	124200	71114500	27700	27700	27700	27700	0
387	20231129	124100	71114500	27700	27700	27700	27700	0
388	20231129	124000	71114500	27700	27700	27700	27700	0
389	20231129	123900	71114500	27700	27700	27700	27700	100
390	20231129	123800	68344500	27700	27700	27700	27700	0
391	20231129	123700	68344500	27700	27700	27700	27700	0
392	20231129	123600	68344500	27700	27700	27700	27700	0
393	20231129	123500	68344500	27700	27700	27700	27700	0
394	20231129	123400	68344500	27700	27700	27700	27700	0
395	20231129	123300	68344500	27700	27700	27700	27700	0
396	20231129	123200	68344500	27700	27700	27700	27700	0
397	20231129	123100	68344500	27700	27700	27700	27700	0
398	20231129	123000	68344500	27700	27700	27700	27700	0
399	20231129	122900	68344500	27700	27700	27700	27700	0
400	20231129	122800	68344500	27700	27700	27700	27700	0
401	20231129	122700	68344500	27700	27700	27700	27700	0
402	20231129	122600	68344500	27700	27700	27700	27700	0
403	20231129	122500	68344500	27700	27700	27700	27700	2
404	20231129	122400	68289100	27700	27700	27700	27700	0
405	20231129	122300	68289100	27700	27700	27700	27700	0
406	20231129	122200	68289100	27700	27700	27700	27700	0
407	20231129	122100	68289100	27700	27600	27700	27600	11
408	20231129	122000	67984500	27700	27700	27700	27700	0
409	20231129	121900	67984500	27700	27700	27700	27700	0
410	20231129	121800	67984500	27700	27700	27700	27700	0
411	20231129	121700	67984500	27700	27700	27700	27700	3
412	20231129	121600	67901400	27700	27700	27700	27700	0
413	20231129	121500	67901400	27700	27700	27700	27700	0
414	20231129	121400	67901400	27700	27700	27700	27700	0
415	20231129	121300	67901400	27700	27700	27700	27700	0
416	20231129	121200	67901400	27700	27700	27700	27700	0
417	20231129	121100	67901400	27700	27700	27700	27700	6
418	20231129	121000	67735200	27700	27700	27700	27700	0
419	20231129	120900	67735200	27700	27700	27700	27700	0
420	20231129	120800	67735200	27700	27700	27700	27700	0
421	20231129	120700	67735200	27700	27700	27700	27700	0
422	20231129	120600	67735200	27700	27700	27700	27700	30
423	20231129	120500	66904200	27650	27650	27650	27650	50
424	20231129	120400	65521700	27650	27650	27650	27650	0
425	20231129	120300	65521700	27650	27650	27650	27650	0
426	20231129	120200	65521700	27650	27650	27650	27650	0
427	20231129	120100	65521700	27650	27650	27650	27650	0
428	20231129	120000	65521700	27650	27650	27650	27650	0
429	20231129	115900	65521700	27650	27650	27650	27650	0
430	20231129	115800	65521700	27650	27650	27650	27650	10
431	20231129	115700	65245200	27650	27650	27650	27650	0
432	20231129	115600	65245200	27650	27650	27650	27650	0
433	20231129	115500	65245200	27650	27650	27650	27650	0
434	20231129	115400	65245200	27650	27650	27650	27650	0
435	20231129	115300	65245200	27650	27650	27650	27650	1
436	20231129	115200	65217550	27650	27650	27650	27650	1
437	20231129	115100	65189900	27650	27650	27650	27650	0
438	20231129	115000	65189900	27650	27650	27650	27650	0
439	20231129	114900	65189900	27650	27650	27650	27650	0
440	20231129	114800	65189900	27650	27650	27650	27650	0
441	20231129	114700	65189900	27650	27650	27650	27650	1
442	20231129	114600	65162250	27650	27650	27650	27650	0
443	20231129	114500	65162250	27650	27650	27650	27650	106
444	20231129	114400	62231350	27700	27700	27700	27700	50
445	20231129	114300	60846350	27700	27700	27700	27700	0
446	20231129	114200	60846350	27700	27700	27700	27700	0
447	20231129	114100	60846350	27700	27700	27700	27700	0
448	20231129	114000	60846350	27700	27700	27700	27700	0
449	20231129	113900	60846350	27700	27700	27700	27700	25
450	20231129	113800	60153850	27700	27700	27700	27700	0
451	20231129	113700	60153850	27700	27700	27700	27700	16
452	20231129	113600	59710650	27700	27700	27700	27700	15
453	20231129	113500	59295150	27700	27700	27700	27700	0
454	20231129	113400	59295150	27700	27700	27700	27700	0
455	20231129	113300	59295150	27700	27700	27700	27700	0
456	20231129	113200	59295150	27700	27700	27700	27700	0
457	20231129	113100	59295150	27700	27700	27700	27700	0
458	20231129	113000	59295150	27700	27700	27700	27700	0
459	20231129	112900	59295150	27700	27700	27700	27700	0
460	20231129	112800	59295150	27700	27700	27700	27700	0
461	20231129	112700	59295150	27700	27700	27700	27700	0
462	20231129	112600	59295150	27700	27700	27700	27700	3
463	20231129	112500	59212050	27750	27750	27750	27750	0
464	20231129	112400	59212050	27750	27750	27750	27750	0
465	20231129	112300	59212050	27750	27750	27750	27750	1
466	20231129	112200	59184300	27750	27750	27750	27750	0
467	20231129	112100	59184300	27750	27750	27750	27750	0
468	20231129	112000	59184300	27750	27750	27750	27750	0
469	20231129	111900	59184300	27750	27750	27750	27750	0
470	20231129	111800	59184300	27750	27750	27750	27750	0
471	20231129	111700	59184300	27750	27750	27750	27750	0
472	20231129	111600	59184300	27750	27750	27750	27750	0
473	20231129	111500	59184300	27750	27750	27750	27750	0
474	20231129	111400	59184300	27750	27750	27750	27750	0
475	20231129	111300	59184300	27750	27750	27750	27750	3
476	20231129	111200	59101050	27750	27750	27750	27750	0
477	20231129	111100	59101050	27750	27750	27750	27750	0
478	20231129	111000	59101050	27750	27750	27750	27750	0
479	20231129	110900	59101050	27750	27750	27750	27750	0
480	20231129	110800	59101050	27750	27750	27750	27750	0
481	20231129	110700	59101050	27750	27750	27750	27750	0
482	20231129	110600	59101050	27750	27750	27750	27750	0
483	20231129	110500	59101050	27750	27750	27750	27750	0
484	20231129	110400	59101050	27750	27750	27750	27750	0
485	20231129	110300	59101050	27750	27750	27750	27750	0
486	20231129	110200	59101050	27750	27750	27750	27750	0
487	20231129	110100	59101050	27750	27750	27750	27750	0
488	20231129	110000	59101050	27750	27750	27750	27750	0
489	20231129	105900	59101050	27750	27750	27750	27750	0
490	20231129	105800	59101050	27750	27750	27750	27750	0
491	20231129	105700	59101050	27750	27750	27750	27750	35
492	20231129	105600	58129800	27700	27700	27700	27700	4
493	20231129	105500	58019000	27700	27700	27700	27700	0
494	20231129	105400	58019000	27700	27700	27700	27700	0
495	20231129	105300	58019000	27700	27700	27700	27700	0
496	20231129	105200	58019000	27700	27700	27700	27700	0
497	20231129	105100	58019000	27700	27700	27700	27700	77
498	20231129	105000	55886100	27700	27700	27700	27700	0
499	20231129	104900	55886100	27700	27700	27700	27700	0
500	20231129	104800	55886100	27700	27700	27700	27700	0
501	20231129	104700	55886100	27700	27700	27700	27700	0
502	20231129	104600	55886100	27700	27700	27700	27700	0
503	20231129	104500	55886100	27700	27650	27700	27650	12
504	20231129	104400	55553750	27650	27650	27650	27650	0
505	20231129	104300	55553750	27650	27650	27650	27650	0
506	20231129	104200	55553750	27650	27650	27650	27650	0
507	20231129	104100	55553750	27650	27650	27650	27650	0
508	20231129	104000	55553750	27650	27650	27650	27650	0
509	20231129	103900	55553750	27650	27650	27650	27650	0
510	20231129	103800	55553750	27650	27650	27650	27650	0
511	20231129	103700	55553750	27650	27650	27650	27650	0
512	20231129	103600	55553750	27650	27650	27650	27650	2
513	20231129	103500	55498450	27650	27650	27650	27650	0
514	20231129	103400	55498450	27650	27650	27650	27650	0
515	20231129	103300	55498450	27650	27650	27650	27650	3
516	20231129	103200	55415500	27650	27650	27650	27650	0
517	20231129	103100	55415500	27650	27650	27650	27650	0
518	20231129	103000	55415500	27650	27650	27650	27650	5
519	20231129	102900	55277250	27600	27600	27600	27600	0
520	20231129	102800	55277250	27600	27600	27600	27600	0
521	20231129	102700	55277250	27600	27600	27600	27600	0
522	20231129	102600	55277250	27600	27600	27600	27600	0
523	20231129	102500	55277250	27600	27600	27600	27600	0
524	20231129	102400	55277250	27600	27600	27600	27600	57
525	20231129	102300	53704050	27600	27600	27600	27600	0
526	20231129	102200	53704050	27600	27600	27600	27600	0
527	20231129	102100	53704050	27600	27600	27600	27600	8
528	20231129	102000	53483250	27600	27600	27600	27600	1
529	20231129	101900	53455650	27650	27650	27650	27650	0
530	20231129	101800	53455650	27650	27650	27650	27650	0
531	20231129	101700	53455650	27650	27650	27650	27650	0
532	20231129	101600	53455650	27650	27650	27650	27650	0
533	20231129	101500	53455650	27650	27650	27650	27650	0
534	20231129	101400	53455650	27650	27650	27650	27650	0
535	20231129	101300	53455650	27650	27650	27650	27650	2
536	20231129	101200	53400350	27600	27600	27600	27600	0
537	20231129	101100	53400350	27600	27600	27600	27600	0
538	20231129	101000	53400350	27600	27600	27600	27600	0
539	20231129	100900	53400350	27600	27600	27600	27600	0
540	20231129	100800	53400350	27600	27600	27600	27600	0
541	20231129	100700	53400350	27600	27600	27600	27600	32
542	20231129	100600	52517150	27550	27550	27550	27550	0
543	20231129	100500	52517150	27550	27600	27600	27550	165
544	20231129	100400	47963800	27650	27650	27650	27650	0
545	20231129	100300	47963800	27650	27650	27650	27650	0
546	20231129	100200	47963800	27650	27650	27650	27650	0
547	20231129	100100	47963800	27650	27650	27650	27650	0
548	20231129	100000	47963800	27650	27650	27650	27650	1
549	20231129	095900	47936150	27600	27600	27600	27600	0
550	20231129	095800	47936150	27600	27600	27600	27600	0
551	20231129	095700	47936150	27600	27600	27600	27600	0
552	20231129	095600	47936150	27600	27650	27650	27600	194
553	20231129	095500	42581400	27650	27650	27650	27650	0
554	20231129	095400	42581400	27650	27650	27650	27650	0
555	20231129	095300	42581400	27650	27650	27650	27650	3
556	20231129	095200	42498450	27600	27600	27600	27600	0
557	20231129	095100	42498450	27600	27600	27600	27600	0
558	20231129	095000	42498450	27600	27650	27650	27600	109
559	20231129	094900	39485050	27650	27650	27650	27650	0
560	20231129	094800	39485050	27650	27650	27650	27650	3
561	20231129	094700	39402100	27700	27700	27700	27700	0
562	20231129	094600	39402100	27700	27700	27700	27700	8
563	20231129	094500	39180500	27700	27750	27750	27700	4
564	20231129	094400	39069650	27700	27700	27700	27700	56
565	20231129	094300	37518450	27700	27700	27700	27700	1
566	20231129	094200	37490750	27650	27650	27650	27650	0
567	20231129	094100	37490750	27650	27650	27650	27650	3
568	20231129	094000	37407800	27700	27700	27700	27700	0
569	20231129	093900	37407800	27700	27700	27700	27700	0
570	20231129	093800	37407800	27700	27700	27700	27700	0
571	20231129	093700	37407800	27700	27700	27700	27700	0
572	20231129	093600	37407800	27700	27700	27700	27700	0
573	20231129	093500	37407800	27700	27700	27700	27700	0
574	20231129	093400	37407800	27700	27550	27700	27550	277
575	20231129	093300	29760100	27550	27600	27600	27550	23
576	20231129	093200	29126350	27550	27550	27550	27550	2
577	20231129	093100	29071250	27550	27550	27550	27550	0
578	20231129	093000	29071250	27550	27550	27550	27550	0
579	20231129	092900	29071250	27550	27600	27600	27550	67
580	20231129	092800	27224200	27700	27700	27700	27700	0
581	20231129	092700	27224200	27700	27700	27700	27700	0
582	20231129	092600	27224200	27700	27700	27700	27700	0
583	20231129	092500	27224200	27700	27700	27700	27700	17
584	20231129	092400	26753300	27600	27600	27600	27600	0
585	20231129	092300	26753300	27600	27650	27650	27600	64
586	20231129	092200	24983900	27700	27700	27700	27700	1
587	20231129	092100	24956200	27700	27700	27700	27700	5
588	20231129	092000	24817700	27700	27700	27700	27700	0
589	20231129	091900	24817700	27700	27700	27700	27700	13
590	20231129	091800	24457600	27700	27700	27700	27700	0
591	20231129	091700	24457600	27700	27700	27700	27700	0
592	20231129	091600	24457600	27700	27700	27700	27700	0
593	20231129	091500	24457600	27700	27700	27700	27700	0
594	20231129	091400	24457600	27700	27700	27700	27700	0
595	20231129	091300	24457600	27700	27700	27700	27700	46
596	20231129	091200	23183400	27700	27700	27700	27700	0
597	20231129	091100	23183400	27700	27700	27700	27700	0
598	20231129	091000	23183400	27700	27700	27700	27700	162
599	20231129	090900	18696000	27700	27700	27700	27700	0
600	20231129	090800	18696000	27700	27700	27700	27700	299
601	20231129	090700	10413700	27700	27650	27700	27650	258
602	20231129	090600	3267300	27700	27700	27700	27700	1
603	20231129	090500	3239600	27450	27450	27450	27450	0
604	20231129	090400	3239600	27450	27450	27450	27450	0
605	20231129	090300	3239600	27450	27450	27450	27450	0
606	20231129	090200	3239600	27450	27450	27450	27450	0
607	20231129	090100	3239600	27450	27450	27450	27450	0
608	20231129	090000	3239600	27450	27450	27550	27450	118