KissMeData/039200/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	192500	3760388150	24000	24000	24000	24000	8084
3	20241129	192400	3760388150	24000	24000	24000	24000	0
4	20241129	192300	3760388150	24000	24000	24000	24000	0
5	20241129	192200	3760388150	24000	24000	24000	24000	0
6	20241129	192100	3760388150	24000	24000	24000	24000	0
7	20241129	192000	3760388150	24000	24000	24000	24000	0
8	20241129	191900	3760388150	24000	24000	24000	24000	0
9	20241129	191800	3760388150	24000	24000	24000	24000	0
10	20241129	191700	3760388150	24000	24000	24000	24000	0
11	20241129	191600	3760388150	24000	24000	24000	24000	0
12	20241129	191500	3760388150	24000	24000	24000	24000	0
13	20241129	191400	3760388150	24000	24000	24000	24000	0
14	20241129	191300	3760388150	24000	24000	24000	24000	0
15	20241129	191200	3760388150	24000	24000	24000	24000	0
16	20241129	191100	3760388150	24000	24000	24000	24000	0
17	20241129	191000	3760388150	24000	24000	24000	24000	0
18	20241129	190900	3760388150	24000	24000	24000	24000	0
19	20241129	190800	3760388150	24000	24000	24000	24000	0
20	20241129	190700	3760388150	24000	24000	24000	24000	0
21	20241129	190600	3760388150	24000	24000	24000	24000	0
22	20241129	190500	3760388150	24000	24000	24000	24000	0
23	20241129	190400	3760388150	24000	24000	24000	24000	0
24	20241129	190300	3760388150	24000	24000	24000	24000	0
25	20241129	190200	3760388150	24000	24000	24000	24000	0
26	20241129	190100	3760388150	24000	24000	24000	24000	0
27	20241129	190000	3760388150	24000	24000	24000	24000	0
28	20241129	185900	3760388150	24000	24000	24000	24000	0
29	20241129	185800	3760388150	24000	24000	24000	24000	0
30	20241129	185700	3760388150	24000	24000	24000	24000	0
31	20241129	185600	3760388150	24000	24000	24000	24000	0
32	20241129	185500	3760388150	24000	24000	24000	24000	8084
33	20241129	185400	3760388150	24000	24000	24000	24000	0
34	20241129	185300	3760388150	24000	24000	24000	24000	0
35	20241129	185200	3760388150	24000	24000	24000	24000	0
36	20241129	185100	3760388150	24000	24000	24000	24000	0
37	20241129	185000	3760388150	24000	24000	24000	24000	0
38	20241129	184900	3760388150	24000	24000	24000	24000	0
39	20241129	184800	3760388150	24000	24000	24000	24000	0
40	20241129	184700	3760388150	24000	24000	24000	24000	0
41	20241129	184600	3760388150	24000	24000	24000	24000	0
42	20241129	184500	3760388150	24000	24000	24000	24000	0
43	20241129	184400	3760388150	24000	24000	24000	24000	0
44	20241129	184300	3760388150	24000	24000	24000	24000	0
45	20241129	184200	3760388150	24000	24000	24000	24000	0
46	20241129	184100	3760388150	24000	24000	24000	24000	0
47	20241129	184000	3760388150	24000	24000	24000	24000	0
48	20241129	183900	3760388150	24000	24000	24000	24000	0
49	20241129	183800	3760388150	24000	24000	24000	24000	0
50	20241129	183700	3760388150	24000	24000	24000	24000	0
51	20241129	183600	3760388150	24000	24000	24000	24000	0
52	20241129	183500	3760388150	24000	24000	24000	24000	0
53	20241129	183400	3760388150	24000	24000	24000	24000	0
54	20241129	183300	3760388150	24000	24000	24000	24000	0
55	20241129	183200	3760388150	24000	24000	24000	24000	0
56	20241129	183100	3760388150	24000	24000	24000	24000	0
57	20241129	183000	3760388150	24000	24000	24000	24000	0
58	20241129	182900	3760388150	24000	24000	24000	24000	0
59	20241129	182800	3760388150	24000	24000	24000	24000	0
60	20241129	182700	3760388150	24000	24000	24000	24000	0
61	20241129	182600	3760388150	24000	24000	24000	24000	0
62	20241129	182500	3760388150	24000	24000	24000	24000	8084
63	20241129	182400	3760388150	24000	24000	24000	24000	0
64	20241129	182300	3760388150	24000	24000	24000	24000	0
65	20241129	182200	3760388150	24000	24000	24000	24000	0
66	20241129	182100	3760388150	24000	24000	24000	24000	0
67	20241129	182000	3760388150	24000	24000	24000	24000	0
68	20241129	181900	3760388150	24000	24000	24000	24000	0
69	20241129	181800	3760388150	24000	24000	24000	24000	0
70	20241129	181700	3760388150	24000	24000	24000	24000	0
71	20241129	181600	3760388150	24000	24000	24000	24000	0
72	20241129	181500	3760388150	24000	24000	24000	24000	0
73	20241129	181400	3760388150	24000	24000	24000	24000	0
74	20241129	181300	3760388150	24000	24000	24000	24000	0
75	20241129	181200	3760388150	24000	24000	24000	24000	0
76	20241129	181100	3760388150	24000	24000	24000	24000	0
77	20241129	181000	3760388150	24000	24000	24000	24000	0
78	20241129	180900	3760388150	24000	24000	24000	24000	0
79	20241129	180800	3760388150	24000	24000	24000	24000	0
80	20241129	180700	3760388150	24000	24000	24000	24000	0
81	20241129	180600	3760388150	24000	24000	24000	24000	0
82	20241129	180500	3760388150	24000	24000	24000	24000	0
83	20241129	180400	3760388150	24000	24000	24000	24000	0
84	20241129	180300	3760388150	24000	24000	24000	24000	0
85	20241129	180200	3760388150	24000	24000	24000	24000	0
86	20241129	180100	3760388150	24000	24000	24000	24000	0
87	20241129	180000	3760388150	24000	24000	24000	24000	0
88	20241129	175900	3760388150	24000	24000	24000	24000	0
89	20241129	175800	3760388150	24000	24000	24000	24000	0
90	20241129	175700	3760388150	24000	24000	24000	24000	0
91	20241129	175600	3760388150	24000	24000	24000	24000	0
92	20241129	175500	3760388150	24000	24000	24000	24000	8084
93	20241129	175400	3760388150	24000	24000	24000	24000	0
94	20241129	175300	3760388150	24000	24000	24000	24000	0
95	20241129	175200	3760388150	24000	24000	24000	24000	0
96	20241129	175100	3760388150	24000	24000	24000	24000	0
97	20241129	175000	3760388150	24000	24000	24000	24000	0
98	20241129	174900	3760388150	24000	24000	24000	24000	0
99	20241129	174800	3760388150	24000	24000	24000	24000	0
100	20241129	174700	3760388150	24000	24000	24000	24000	0
101	20241129	174600	3760388150	24000	24000	24000	24000	0
102	20241129	174500	3760388150	24000	24000	24000	24000	0
103	20241129	174400	3760388150	24000	24000	24000	24000	0
104	20241129	174300	3760388150	24000	24000	24000	24000	0
105	20241129	174200	3760388150	24000	24000	24000	24000	0
106	20241129	174100	3760388150	24000	24000	24000	24000	0
107	20241129	174000	3760388150	24000	24000	24000	24000	0
108	20241129	173900	3760388150	24000	24000	24000	24000	0
109	20241129	173800	3760388150	24000	24000	24000	24000	0
110	20241129	173700	3760388150	24000	24000	24000	24000	0
111	20241129	173600	3760388150	24000	24000	24000	24000	0
112	20241129	173500	3760388150	24000	24000	24000	24000	0
113	20241129	173400	3760388150	24000	24000	24000	24000	0
114	20241129	173300	3760388150	24000	24000	24000	24000	0
115	20241129	173200	3760388150	24000	24000	24000	24000	0
116	20241129	173100	3760388150	24000	24000	24000	24000	0
117	20241129	173000	3760388150	24000	24000	24000	24000	0
118	20241129	172900	3760388150	24000	24000	24000	24000	0
119	20241129	172800	3760388150	24000	24000	24000	24000	0
120	20241129	172700	3760388150	24000	24000	24000	24000	0
121	20241129	172600	3760388150	24000	24000	24000	24000	0
122	20241129	172500	3760388150	24000	24000	24000	24000	8084
123	20241129	172400	3760388150	24000	24000	24000	24000	0
124	20241129	172300	3760388150	24000	24000	24000	24000	0
125	20241129	172200	3760388150	24000	24000	24000	24000	0
126	20241129	172100	3760388150	24000	24000	24000	24000	0
127	20241129	172000	3760388150	24000	24000	24000	24000	0
128	20241129	171900	3760388150	24000	24000	24000	24000	0
129	20241129	171800	3760388150	24000	24000	24000	24000	0
130	20241129	171700	3760388150	24000	24000	24000	24000	0
131	20241129	171600	3760388150	24000	24000	24000	24000	0
132	20241129	171500	3760388150	24000	24000	24000	24000	0
133	20241129	171400	3760388150	24000	24000	24000	24000	0
134	20241129	171300	3760388150	24000	24000	24000	24000	0
135	20241129	171200	3760388150	24000	24000	24000	24000	0
136	20241129	171100	3760388150	24000	24000	24000	24000	0
137	20241129	171000	3760388150	24000	24000	24000	24000	0
138	20241129	170900	3760388150	24000	24000	24000	24000	0
139	20241129	170800	3760388150	24000	24000	24000	24000	0
140	20241129	170700	3760388150	24000	24000	24000	24000	0
141	20241129	170600	3760388150	24000	24000	24000	24000	0
142	20241129	170500	3760388150	24000	24000	24000	24000	0
143	20241129	170400	3760388150	24000	24000	24000	24000	0
144	20241129	170300	3760388150	24000	24000	24000	24000	0
145	20241129	170200	3760388150	24000	24000	24000	24000	0
146	20241129	170100	3760388150	24000	24000	24000	24000	0
147	20241129	170000	3760388150	24000	24000	24000	24000	0
148	20241129	165900	3760388150	24000	24000	24000	24000	0
149	20241129	165800	3760388150	24000	24000	24000	24000	0
150	20241129	165700	3760388150	24000	24000	24000	24000	0
151	20241129	165600	3760388150	24000	24000	24000	24000	0
152	20241129	165500	3760388150	24000	24000	24000	24000	8084
153	20241129	165400	3760388150	24000	24000	24000	24000	0
154	20241129	165300	3760388150	24000	24000	24000	24000	0
155	20241129	165200	3760388150	24000	24000	24000	24000	0
156	20241129	165100	3760388150	24000	24000	24000	24000	0
157	20241129	165000	3760388150	24000	24000	24000	24000	0
158	20241129	164900	3760388150	24000	24000	24000	24000	0
159	20241129	164800	3760388150	24000	24000	24000	24000	0
160	20241129	164700	3760388150	24000	24000	24000	24000	0
161	20241129	164600	3760388150	24000	24000	24000	24000	0
162	20241129	164500	3760388150	24000	24000	24000	24000	0
163	20241129	164400	3760388150	24000	24000	24000	24000	0
164	20241129	164300	3760388150	24000	24000	24000	24000	0
165	20241129	164200	3760388150	24000	24000	24000	24000	0
166	20241129	164100	3760388150	24000	24000	24000	24000	0
167	20241129	164000	3760388150	24000	24000	24000	24000	0
168	20241129	163900	3760388150	24000	24000	24000	24000	0
169	20241129	163800	3760388150	24000	24000	24000	24000	0
170	20241129	163700	3760388150	24000	24000	24000	24000	0
171	20241129	163600	3760388150	24000	24000	24000	24000	0
172	20241129	163500	3760388150	24000	24000	24000	24000	0
173	20241129	163400	3760388150	24000	24000	24000	24000	0
174	20241129	163300	3760388150	24000	24000	24000	24000	0
175	20241129	163200	3760388150	24000	24000	24000	24000	0
176	20241129	163100	3760388150	24000	24000	24000	24000	0
177	20241129	163000	3760388150	24000	24000	24000	24000	0
178	20241129	162900	3760388150	24000	24000	24000	24000	0
179	20241129	162800	3760388150	24000	24000	24000	24000	0
180	20241129	162700	3760388150	24000	24000	24000	24000	0
181	20241129	162600	3760388150	24000	24000	24000	24000	0
182	20241129	162500	3760388150	24000	24000	24000	24000	8084
183	20241129	162400	3760388150	24000	24000	24000	24000	0
184	20241129	162300	3760388150	24000	24000	24000	24000	0
185	20241129	162200	3760388150	24000	24000	24000	24000	0
186	20241129	162100	3760388150	24000	24000	24000	24000	0
187	20241129	162000	3760388150	24000	24000	24000	24000	0
188	20241129	161900	3760388150	24000	24000	24000	24000	0
189	20241129	161800	3760388150	24000	24000	24000	24000	0
190	20241129	161700	3760388150	24000	24000	24000	24000	0
191	20241129	161600	3760388150	24000	24000	24000	24000	0
192	20241129	161500	3760388150	24000	24000	24000	24000	0
193	20241129	161400	3760388150	24000	24000	24000	24000	0
194	20241129	161300	3760388150	24000	24000	24000	24000	0
195	20241129	161200	3760388150	24000	24000	24000	24000	0
196	20241129	161100	3760388150	24000	24000	24000	24000	0
197	20241129	161000	3760388150	24000	24000	24000	24000	0
198	20241129	160900	3760388150	24000	24000	24000	24000	0
199	20241129	160800	3760388150	24000	24000	24000	24000	0
200	20241129	160700	3760388150	24000	24000	24000	24000	0
201	20241129	160600	3760388150	24000	24000	24000	24000	0
202	20241129	160500	3760388150	24000	24000	24000	24000	0
203	20241129	160400	3760388150	24000	24000	24000	24000	0
204	20241129	160300	3760388150	24000	24000	24000	24000	0
205	20241129	160200	3760388150	24000	24000	24000	24000	0
206	20241129	160100	3760388150	24000	24000	24000	24000	0
207	20241129	160000	3760388150	24000	24000	24000	24000	0
208	20241129	155900	3760388150	24000	24000	24000	24000	0
209	20241129	155800	3760388150	24000	24000	24000	24000	0
210	20241129	155700	3760388150	24000	24000	24000	24000	0
211	20241129	155600	3760388150	24000	24000	24000	24000	0
212	20241129	155500	3760388150	24000	24000	24000	24000	8084
213	20241129	155400	3760388150	24000	24000	24000	24000	0
214	20241129	155300	3760388150	24000	24000	24000	24000	0
215	20241129	155200	3760388150	24000	24000	24000	24000	0
216	20241129	155100	3760388150	24000	24000	24000	24000	0
217	20241129	155000	3760388150	24000	24000	24000	24000	0
218	20241129	154900	3760388150	24000	24000	24000	24000	0
219	20241129	154800	3760388150	24000	24000	24000	24000	0
220	20241129	154700	3760388150	24000	24000	24000	24000	0
221	20241129	154600	3760388150	24000	24000	24000	24000	0
222	20241129	154500	3760388150	24000	24000	24000	24000	0
223	20241129	154400	3760388150	24000	24000	24000	24000	0
224	20241129	154300	3760388150	24000	24000	24000	24000	0
225	20241129	154200	3760388150	24000	24000	24000	24000	0
226	20241129	154100	3760388150	24000	24000	24000	24000	0
227	20241129	154000	3760388150	24000	24000	24000	24000	0
228	20241129	153900	3760388150	24000	24000	24000	24000	0
229	20241129	153800	3760388150	24000	24000	24000	24000	0
230	20241129	153700	3760388150	24000	24000	24000	24000	0
231	20241129	153600	3760388150	24000	24000	24000	24000	0
232	20241129	153500	3760388150	24000	24000	24000	24000	0
233	20241129	153400	3760388150	24000	24000	24000	24000	0
234	20241129	153300	3760388150	24000	24000	24000	24000	0
235	20241129	153200	3760388150	24000	24000	24000	24000	0
236	20241129	153100	3760388150	24000	24000	24000	24000	0
237	20241129	153000	3760388150	24000	24000	24000	24000	8084
238	20241129	152900	3566372150	23700	23700	23700	23700	0
239	20241129	152800	3566372150	23700	23700	23700	23700	0
240	20241129	152700	3566372150	23700	23700	23700	23700	0
241	20241129	152600	3566372150	23700	23700	23700	23700	0
242	20241129	152500	3566372150	23700	23700	23700	23700	0
243	20241129	152400	3566372150	23700	23700	23700	23700	0
244	20241129	152300	3566372150	23700	23700	23700	23700	0
245	20241129	152200	3566372150	23700	23700	23700	23700	0
246	20241129	152100	3566372150	23700	23700	23700	23700	0
247	20241129	152000	3566372150	23700	23700	23700	23700	0
248	20241129	151900	3566372150	23700	23650	23750	23550	1589
249	20241129	151800	3528900900	23700	23600	23700	23550	908
250	20241129	151700	3507406150	23600	23600	23650	23600	353
251	20241129	151600	3499075050	23650	23700	23700	23650	311
252	20241129	151500	3491719550	23700	23600	23750	23600	852
253	20241129	151400	3471561950	23650	23600	23650	23600	567
254	20241129	151300	3458179900	23550	23600	23650	23550	368
255	20241129	151200	3449495750	23600	23650	23650	23600	153
256	20241129	151100	3445884100	23700	23650	23700	23600	1409
257	20241129	151000	3412615200	23650	23650	23650	23600	579
258	20241129	150900	3398933700	23650	23650	23700	23650	331
259	20241129	150800	3391105300	23650	23700	23700	23650	728
260	20241129	150700	3373884600	23750	23700	23750	23700	240
261	20241129	150600	3368195100	23700	23750	23750	23700	195
262	20241129	150500	3363573550	23750	23700	23750	23700	595
263	20241129	150400	3349470300	23700	23700	23700	23700	793
264	20241129	150300	3330676200	23650	23700	23700	23650	192
265	20241129	150200	3326125850	23750	23750	23800	23750	702
266	20241129	150100	3309452100	23750	23700	23800	23700	750
267	20241129	150000	3291642900	23650	23600	23650	23600	741
268	20241129	145900	3274144950	23600	23600	23600	23600	536
269	20241129	145800	3261495350	23550	23600	23600	23550	35
270	20241129	145700	3260670850	23600	23600	23600	23600	89
271	20241129	145600	3258570450	23600	23550	23600	23550	412
272	20241129	145500	3248867800	23600	23550	23600	23550	313
273	20241129	145400	3241492600	23600	23600	23600	23550	133
274	20241129	145300	3238357750	23550	23500	23550	23500	426
275	20241129	145200	3228327050	23500	23500	23550	23500	282
276	20241129	145100	3221699550	23550	23550	23550	23550	394
277	20241129	145000	3212420850	23550	23550	23550	23550	53
278	20241129	144900	3211172700	23550	23550	23550	23550	95
279	20241129	144800	3208935450	23600	23550	23600	23550	706
280	20241129	144700	3192307350	23550	23550	23550	23550	100
281	20241129	144600	3189952350	23600	23600	23600	23600	37
282	20241129	144500	3189079150	23550	23550	23550	23550	0
283	20241129	144400	3189079150	23550	23550	23550	23550	61
284	20241129	144300	3187642600	23550	23600	23600	23500	433
285	20241129	144200	3177441250	23600	23550	23600	23550	987
286	20241129	144100	3154195650	23550	23550	23550	23500	325
287	20241129	144000	3146555400	23550	23500	23550	23500	1253
288	20241129	143900	3117109750	23500	23550	23550	23500	156
289	20241129	143800	3113443500	23500	23550	23550	23500	445
290	20241129	143700	3102981350	23550	23600	23600	23500	3496
291	20241129	143600	3020678250	23600	23550	23600	23550	7
292	20241129	143500	3020513250	23600	23550	23600	23550	931
293	20241129	143400	2998569150	23550	23600	23600	23550	1185
294	20241129	143300	2970634950	23550	23600	23600	23550	112
295	20241129	143200	2967993050	23550	23600	23600	23550	345
296	20241129	143100	2959866650	23550	23550	23550	23550	65
297	20241129	143000	2958335900	23600	23550	23600	23550	55
298	20241129	142900	2957038150	23600	23600	23600	23600	483
299	20241129	142800	2945639350	23600	23600	23650	23600	3
300	20241129	142700	2945568500	23650	23600	23650	23550	289
301	20241129	142600	2938748100	23600	23600	23600	23600	419
302	20241129	142500	2928859700	23650	23650	23650	23650	6
303	20241129	142400	2928717800	23600	23650	23650	23600	179
304	20241129	142300	2924489800	23650	23650	23700	23600	477
305	20241129	142200	2913207300	23650	23650	23650	23650	215
306	20241129	142100	2908122550	23600	23600	23600	23600	268
307	20241129	142000	2901797750	23600	23600	23600	23600	284
308	20241129	141900	2895095350	23600	23600	23600	23600	512
309	20241129	141800	2883012150	23600	23600	23600	23550	186
310	20241129	141700	2878631450	23550	23650	23700	23550	3430
311	20241129	141600	2797656800	23700	23650	23700	23650	951
312	20241129	141500	2775159850	23650	23800	23800	23650	4638
313	20241129	141400	2665095400	23800	23800	23800	23800	195
314	20241129	141300	2660454400	23800	23800	23800	23800	232
315	20241129	141200	2654932800	23800	23800	23800	23800	16
316	20241129	141100	2654552000	23800	23800	23800	23750	46
317	20241129	141000	2653458350	23800	23850	23850	23800	6140
318	20241129	140900	2507209700	23900	23900	23900	23850	262
319	20241129	140800	2500958000	23900	23950	24000	23900	63
320	20241129	140700	2499450350	23950	23900	24000	23900	3022
321	20241129	140600	2427222800	23900	23900	23900	23850	3050
322	20241129	140500	2354327950	23900	23850	23900	23850	10
323	20241129	140400	2354089200	23850	23850	23850	23850	0
324	20241129	140300	2354089200	23850	23900	23900	23850	282
325	20241129	140200	2347357500	23900	23900	23900	23900	10
326	20241129	140100	2347118500	23850	23850	23850	23850	0
327	20241129	140000	2347118500	23850	23850	23850	23850	0
328	20241129	135900	2347118500	23850	23850	23850	23850	50
329	20241129	135800	2345926000	23850	23850	23850	23850	170
330	20241129	135700	2341871500	23850	23850	23850	23850	20
331	20241129	135600	2341394500	23900	23900	23900	23900	5
332	20241129	135500	2341275000	23900	23900	23900	23850	874
333	20241129	135400	2320386600	23900	23900	23900	23850	1039
334	20241129	135300	2295554550	23900	23900	23900	23900	1008
335	20241129	135200	2271463350	23900	23900	23900	23900	95
336	20241129	135100	2269192850	24000	24000	24000	24000	1
337	20241129	135000	2269168850	23900	23900	23900	23900	954
338	20241129	134900	2246368250	23900	23900	23900	23900	1
339	20241129	134800	2246344350	23850	23900	23900	23850	755
340	20241129	134700	2228320750	23900	23900	23900	23900	676
341	20241129	134600	2212164350	23850	24000	24000	23850	338
342	20241129	134500	2204086150	23850	23850	23850	23850	3
343	20241129	134400	2204014600	23850	23900	23900	23850	2500
344	20241129	134300	2144289600	23900	23900	23900	23900	1024
345	20241129	134200	2119816000	23900	23950	23950	23900	1096
346	20241129	134100	2093616000	23900	23900	23900	23900	1531
347	20241129	134000	2057025100	23950	23950	23950	23950	4
348	20241129	133900	2056929300	23950	23950	23950	23950	13
349	20241129	133800	2056617950	23950	23950	23950	23900	155
350	20241129	133700	2052906250	23900	23950	23950	23900	97
351	20241129	133600	2050583600	24050	24050	24050	24050	6
352	20241129	133500	2050439300	23950	24000	24000	23950	511
353	20241129	133400	2038192150	23950	23950	23950	23950	0
354	20241129	133300	2038192150	23950	24050	24050	23950	38
355	20241129	133200	2037281850	23950	23950	23950	23950	0
356	20241129	133100	2037281850	23950	23950	23950	23900	136
357	20241129	133000	2034027050	24000	24000	24000	23900	410
358	20241129	132900	2024191150	24000	24000	24000	24000	1
359	20241129	132800	2024167150	24000	23950	24000	23900	2965
360	20241129	132700	1953259500	24000	24000	24000	24000	5
361	20241129	132600	1953139500	24000	23950	24000	23950	51
362	20241129	132500	1951918000	24000	24000	24000	24000	137
363	20241129	132400	1948630000	24000	24000	24000	24000	0
364	20241129	132300	1948630000	24000	24000	24000	24000	0
365	20241129	132200	1948630000	24000	24000	24000	24000	0
366	20241129	132100	1948630000	24000	24050	24050	24000	225
367	20241129	132000	1943220000	24000	24000	24000	24000	2
368	20241129	131900	1943172000	24050	24000	24050	24000	101
369	20241129	131800	1940743000	24000	24000	24000	24000	0
370	20241129	131700	1940743000	24000	24000	24000	24000	2
371	20241129	131600	1940695000	24050	24000	24050	24000	555
372	20241129	131500	1927374950	24000	24000	24000	24000	1
373	20241129	131400	1927350950	24000	24000	24000	24000	80
374	20241129	131300	1925430950	24000	24000	24000	24000	2
375	20241129	131200	1925382950	24050	24050	24050	24050	20
376	20241129	131100	1924901950	24050	24050	24050	24050	70
377	20241129	131000	1923218450	24050	24050	24050	24050	71
378	20241129	130900	1921510900	24050	24050	24050	24050	0
379	20241129	130800	1921510900	24050	24050	24050	24050	0
380	20241129	130700	1921510900	24050	24050	24050	24050	226
381	20241129	130600	1916075600	24000	24000	24000	24000	50
382	20241129	130500	1914875600	24000	24000	24000	24000	0
383	20241129	130400	1914875600	24000	24000	24000	24000	0
384	20241129	130300	1914875600	24000	24000	24000	24000	0
385	20241129	130200	1914875600	24000	24000	24000	24000	2
386	20241129	130100	1914827600	24000	24000	24000	24000	112
387	20241129	130000	1912139600	24050	24050	24050	24050	0
388	20241129	125900	1912139600	24050	24050	24050	24050	1
389	20241129	125800	1912115550	24050	24050	24050	24050	0
390	20241129	125700	1912115550	24050	24050	24050	24050	162
391	20241129	125600	1908219450	24000	24000	24000	24000	1
392	20241129	125500	1908195450	24000	24000	24000	24000	0
393	20241129	125400	1908195450	24000	24000	24000	24000	152
394	20241129	125300	1904547450	24000	24000	24000	24000	1
395	20241129	125200	1904523450	24050	24050	24050	24050	0
396	20241129	125100	1904523450	24050	24000	24050	24000	306
397	20241129	125000	1897179150	24050	24050	24050	24050	0
398	20241129	124900	1897179150	24050	24050	24050	24050	0
399	20241129	124800	1897179150	24050	24050	24050	24050	0
400	20241129	124700	1897179150	24050	24050	24050	24050	147
401	20241129	124600	1893643800	24050	24000	24050	24000	318
402	20241129	124500	1886006950	24000	24000	24000	24000	151
403	20241129	124400	1882382950	24050	24050	24050	24050	91
404	20241129	124300	1880194400	24050	24050	24050	24050	325
405	20241129	124200	1872378150	24100	24100	24100	24100	2
406	20241129	124100	1872329950	24100	24100	24100	24100	70
407	20241129	124000	1870642950	24150	24100	24150	24100	195
408	20241129	123900	1865943400	24150	24150	24150	24100	19
409	20241129	123800	1865484950	24150	24150	24150	24150	0
410	20241129	123700	1865484950	24150	24150	24150	24150	0
411	20241129	123600	1865484950	24150	24100	24150	24100	514
412	20241129	123500	1853097500	24100	24050	24100	24050	412
413	20241129	123400	1843188850	24100	24100	24100	24100	0
414	20241129	123300	1843188850	24100	23950	24100	23950	58
415	20241129	123200	1841794450	24050	24000	24050	24000	210
416	20241129	123100	1836744000	24050	24000	24050	23950	201
417	20241129	123000	1831929100	24000	24000	24000	24000	0
418	20241129	122900	1831929100	24000	24000	24000	24000	0
419	20241129	122800	1831929100	24000	24000	24000	24000	0
420	20241129	122700	1831929100	24000	24000	24000	24000	0
421	20241129	122600	1831929100	24000	24000	24050	24000	423
422	20241129	122500	1821776850	24000	24000	24000	24000	54
423	20241129	122400	1820480850	24050	24100	24100	24050	34
424	20241129	122300	1819661800	24050	24000	24050	24000	81
425	20241129	122200	1817713850	24000	24050	24050	24000	103
426	20241129	122100	1815239050	24050	24050	24050	24050	32
427	20241129	122000	1814469450	24000	24000	24000	24000	30
428	20241129	121900	1813749450	24050	24050	24050	24050	270
429	20241129	121800	1807255950	24050	23950	24050	23950	2190
430	20241129	121700	1754682400	23950	23950	23950	23950	9
431	20241129	121600	1754466850	23950	23950	23950	23950	2
432	20241129	121500	1754418950	23950	23950	23950	23950	494
433	20241129	121400	1742587650	23950	23950	23950	23950	0
434	20241129	121300	1742587650	23950	23900	23950	23900	25
435	20241129	121200	1741990050	23900	23900	23900	23900	41
436	20241129	121100	1741010150	23900	23900	23900	23900	220
437	20241129	121000	1735752150	23900	23900	23900	23900	0
438	20241129	120900	1735752150	23900	23900	23900	23900	0
439	20241129	120800	1735752150	23900	23900	23900	23900	0
440	20241129	120700	1735752150	23900	23900	23900	23900	5
441	20241129	120600	1735632650	23900	23900	23900	23900	0
442	20241129	120500	1735632650	23900	23900	23900	23900	5
443	20241129	120400	1735513150	23900	23900	23900	23900	0
444	20241129	120300	1735513150	23900	23900	23900	23900	0
445	20241129	120200	1735513150	23900	23900	23900	23900	200
446	20241129	120100	1730733150	23900	23900	23900	23900	50
447	20241129	120000	1729538150	23900	23900	23900	23900	8
448	20241129	115900	1729346950	23900	23900	23900	23900	81
449	20241129	115800	1727411050	23900	23900	23900	23900	100
450	20241129	115700	1725021050	23900	23900	23900	23900	0
451	20241129	115600	1725021050	23900	23900	23900	23900	13
452	20241129	115500	1724710350	23900	23950	23950	23900	101
453	20241129	115400	1722291450	23900	23950	23950	23900	113
454	20241129	115300	1719585750	23900	23850	23900	23850	151
455	20241129	115200	1715981850	23850	23850	23850	23850	0
456	20241129	115100	1715981850	23850	23900	23900	23850	36
457	20241129	115000	1715122450	23900	23850	23900	23850	1637
458	20241129	114900	1676018650	23850	23900	23900	23850	577
459	20241129	114800	1662230950	23900	23900	23900	23900	77
460	20241129	114700	1660390650	23900	23900	23900	23900	50
461	20241129	114600	1659195650	23950	23950	23950	23950	0
462	20241129	114500	1659195650	23950	23900	23950	23900	259
463	20241129	114400	1653005400	23900	23900	23900	23900	290
464	20241129	114300	1646074400	23900	23900	23900	23900	42
465	20241129	114200	1645070600	23900	23900	23900	23900	46
466	20241129	114100	1643971200	23900	23900	23900	23900	44
467	20241129	114000	1642919600	23900	23900	23900	23900	3
468	20241129	113900	1642847900	23900	23950	23950	23900	46
469	20241129	113800	1641748000	23900	23850	23900	23850	1364
470	20241129	113700	1609166600	23850	23850	23850	23850	100
471	20241129	113600	1606781600	23850	23900	23900	23850	194
472	20241129	113500	1602146450	23900	23900	23900	23900	835
473	20241129	113400	1582189950	23850	23850	23850	23850	1
474	20241129	113300	1582166100	23850	23850	23850	23850	0
475	20241129	113200	1582166100	23850	23850	23850	23850	111
476	20241129	113100	1579518750	23850	23900	23900	23850	61
477	20241129	113000	1578063350	23900	23900	23900	23900	12
478	20241129	112900	1577776550	23900	23900	23900	23900	44
479	20241129	112800	1576724950	23950	23950	23950	23950	0
480	20241129	112700	1576724950	23950	23850	23950	23850	6
481	20241129	112600	1576581750	23850	23900	23900	23850	142
482	20241129	112500	1573188950	23900	23900	23900	23900	55
483	20241129	112400	1571874450	23950	23900	23950	23850	123
484	20241129	112300	1568935300	23950	23950	23950	23950	0
485	20241129	112200	1568935300	23950	23900	23950	23900	22
486	20241129	112100	1568409450	23900	23900	23900	23900	61
487	20241129	112000	1566951550	23900	23950	23950	23900	1414
488	20241129	111900	1533154750	23950	23950	23950	23950	0
489	20241129	111800	1533154750	23950	23900	23950	23900	88
490	20241129	111700	1531051450	23900	23900	23900	23900	0
491	20241129	111600	1531051450	23900	23900	23900	23900	50
492	20241129	111500	1529856450	23950	23900	23950	23900	115
493	20241129	111400	1527107200	23900	23900	23900	23900	2
494	20241129	111300	1527059400	23900	23900	23900	23900	0
495	20241129	111200	1527059400	23900	23900	23900	23900	21
496	20241129	111100	1526557500	23900	23900	23900	23900	10
497	20241129	111000	1526318500	23900	23900	23900	23900	10
498	20241129	110900	1526079500	23900	23950	23950	23900	351
499	20241129	110800	1517678050	23950	23950	23950	23950	0
500	20241129	110700	1517678050	23950	24000	24000	23950	12
501	20241129	110600	1517390600	23950	23950	23950	23950	53
502	20241129	110500	1516121250	23950	24000	24000	23950	34
503	20241129	110400	1515306300	23900	23900	23900	23900	500
504	20241129	110300	1503356300	23850	23850	23850	23850	5
505	20241129	110200	1503237050	23950	23900	23950	23900	162
506	20241129	110100	1499359400	23900	23900	23900	23900	48
507	20241129	110000	1498212200	23900	23950	23950	23900	526
508	20241129	105900	1485640650	23900	23900	23900	23900	204
509	20241129	105800	1480765050	23900	23900	23900	23900	1984
510	20241129	105700	1433347450	23900	24000	24000	23900	26
511	20241129	105600	1432725050	23950	23950	23950	23950	503
512	20241129	105500	1420678200	23900	23900	23900	23900	6
513	20241129	105400	1420534800	23900	23900	23900	23900	1
514	20241129	105300	1420510900	23950	23950	23950	23950	1
515	20241129	105200	1420486950	23950	23900	23950	23900	60
516	20241129	105100	1419050200	23950	23900	23950	23900	28
517	20241129	105000	1418380500	23900	23900	23900	23900	178
518	20241129	104900	1414126300	23900	23850	23900	23850	1038
519	20241129	104800	1389328600	23850	23850	23850	23850	2
520	20241129	104700	1389280900	23900	23900	23900	23900	860
521	20241129	104600	1368726900	23900	23900	23900	23900	6
522	20241129	104500	1368583500	23900	23900	23900	23900	0
523	20241129	104400	1368583500	23900	23900	23900	23900	1001
524	20241129	104300	1344659600	23900	23950	23950	23900	27
525	20241129	104200	1344014200	23950	23950	23950	23950	0
526	20241129	104100	1344014200	23950	23950	23950	23950	4
527	20241129	104000	1343918400	23950	23950	23950	23950	9
528	20241129	103900	1343702850	24000	23950	24000	23950	184
529	20241129	103800	1339287950	23900	23900	23900	23900	130
530	20241129	103700	1336180950	23950	23950	23950	23950	1
531	20241129	103600	1336157000	23950	23900	23950	23900	127
532	20241129	103500	1333119950	23850	23900	23900	23850	170
533	20241129	103400	1329064950	23850	23850	23850	23850	0
534	20241129	103300	1329064950	23850	23850	23850	23850	0
535	20241129	103200	1329064950	23850	23900	23900	23850	196
536	20241129	103100	1324389850	23900	23900	23900	23850	1495
537	20241129	103000	1288659400	23900	23900	23900	23900	0
538	20241129	102900	1288659400	23900	24000	24000	23900	36
539	20241129	102800	1287797400	24000	24000	24000	24000	1
540	20241129	102700	1287773400	23900	23900	23900	23850	23
541	20241129	102600	1287223750	23900	23900	23900	23900	1200
542	20241129	102500	1258543750	23950	23950	24000	23950	184
543	20241129	102400	1254136900	23950	23950	23950	23950	917
544	20241129	102300	1232174750	23900	23900	23900	23900	0
545	20241129	102200	1232174750	23900	23900	23900	23900	101
546	20241129	102100	1229760850	23900	23900	23900	23900	0
547	20241129	102000	1229760850	23900	23850	23900	23850	39
548	20241129	101900	1228830650	23850	23900	23950	23850	208
549	20241129	101800	1223861900	23850	23900	23950	23850	1077
550	20241129	101700	1198071550	23900	23900	23900	23900	10
551	20241129	101600	1197832550	23850	23850	23850	23800	1033
552	20241129	101500	1173195600	23850	23850	23850	23850	1200
553	20241129	101400	1144575600	23900	23850	23900	23850	78
554	20241129	101300	1142712400	23850	23900	23900	23850	311
555	20241129	101200	1135294500	23850	23850	23850	23850	20
556	20241129	101100	1134817500	23850	23850	23900	23850	61
557	20241129	101000	1133362550	23850	23900	23900	23850	910
558	20241129	100900	1111656050	23900	23900	23900	23900	236
559	20241129	100800	1106015650	23950	23900	23950	23900	16
560	20241129	100700	1105633200	23850	23950	23950	23850	521
561	20241129	100600	1093181950	23950	23850	23950	23850	314
562	20241129	100500	1085675700	23850	23900	23900	23850	155
563	20241129	100400	1081972300	23900	23900	23900	23900	353
564	20241129	100300	1073535600	23900	23950	23950	23900	3405
565	20241129	100200	992110050	23950	24000	24000	23950	66
566	20241129	100100	990527750	24000	24000	24000	23950	169
567	20241129	100000	986476700	24000	24000	24000	24000	1
568	20241129	095900	986452700	24000	23950	24000	23950	32
569	20241129	095800	985686100	24000	24000	24000	24000	40
570	20241129	095700	984726100	23950	24050	24050	23950	63
571	20241129	095600	983213250	24050	24050	24050	24050	0
572	20241129	095500	983213250	24050	24000	24050	24000	209
573	20241129	095400	978193100	24000	24000	24000	24000	120
574	20241129	095300	975313100	23900	23950	23950	23900	102
575	20241129	095200	972870750	23950	23900	23950	23900	72
576	20241129	095100	971149450	23900	23900	23900	23900	83
577	20241129	095000	969165750	23950	23950	23950	23950	11
578	20241129	094900	968902300	23900	24000	24000	23900	1305
579	20241129	094800	937680050	23950	23950	23950	23950	110
580	20241129	094700	935045550	24000	23950	24000	23950	46
581	20241129	094600	933942850	23950	23950	23950	23950	634
582	20241129	094500	918758550	24000	24000	24050	24000	769
583	20241129	094400	900302200	24050	24050	24050	23950	79
584	20241129	094300	898406300	24000	23950	24000	23950	173
585	20241129	094200	894257050	23950	23950	23950	23950	30
586	20241129	094100	893538550	23950	23950	23950	23950	5
587	20241129	094000	893418800	24000	23850	24000	23850	1477
588	20241129	093900	858097400	23850	23950	23950	23850	1681
589	20241129	093800	817926500	23950	23900	23950	23900	62
590	20241129	093700	816442200	23900	23950	23950	23900	2413
591	20241129	093600	758651500	23950	24000	24000	23950	52
592	20241129	093500	757406000	24000	24000	24000	24000	154
593	20241129	093400	753710000	24000	23950	24000	23950	155
594	20241129	093300	749990250	24000	24000	24000	24000	547
595	20241129	093200	736862250	24000	24100	24100	24000	264
596	20241129	093100	730499950	24200	24100	24200	24000	1319
597	20241129	093000	698625650	24100	24100	24100	24100	1
598	20241129	092900	698601550	24000	24050	24050	24000	182
599	20241129	092800	694231250	24000	24000	24000	24000	22
600	20241129	092700	693703250	24050	23950	24050	23950	176
601	20241129	092600	689487050	24000	23900	24000	23900	2014
602	20241129	092500	641266450	23950	23900	23950	23900	218
603	20241129	092400	636054600	23950	23950	23950	23900	1194
604	20241129	092300	607515050	23950	23950	23950	23950	5
605	20241129	092200	607395300	23950	23950	23950	23950	140
606	20241129	092100	604042300	23950	23950	24000	23850	3400
607	20241129	092000	522744750	24000	23950	24000	23950	201
608	20241129	091900	517920800	23950	23950	23950	23950	20
609	20241129	091800	517441800	23950	23900	23950	23900	778
610	20241129	091700	498839050	23900	23900	23900	23850	134
611	20241129	091600	495640400	23900	23950	23950	23900	207
612	20241129	091500	490693000	23900	23950	24000	23850	1370
613	20241129	091400	457952150	23850	23850	23850	23850	93
614	20241129	091300	455734100	23850	23900	23900	23850	2291
615	20241129	091200	401083900	23900	23950	23950	23900	868
616	20241129	091100	380309000	24000	24000	24000	24000	128
617	20241129	091000	377237000	24000	23900	24050	23900	862
618	20241129	090900	356558700	23900	23950	23950	23900	1470
619	20241129	090800	321407300	23950	23950	24000	23900	1082
620	20241129	090700	295493150	24000	24050	24100	24000	1160
621	20241129	090600	267632600	24000	24050	24100	24000	4992
622	20241129	090500	147677650	24100	24100	24100	24050	640
623	20241129	090400	132254150	24150	24200	24200	24150	613
624	20241129	090300	117450100	24150	24200	24250	24150	2163
625	20241129	090200	65107900	24250	24300	24400	24250	445
626	20241129	090100	54301400	24400	24250	24400	24250	579
627	20241129	090000	40240400	24250	24300	24400	24250	1408