KissMeData/042420/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	192300	734098300	24200	24200	24200	24200	1343
3	20231129	192200	734098300	24200	24200	24200	24200	0
4	20231129	192100	734098300	24200	24200	24200	24200	0
5	20231129	192000	734098300	24200	24200	24200	24200	0
6	20231129	191900	734098300	24200	24200	24200	24200	0
7	20231129	191800	734098300	24200	24200	24200	24200	0
8	20231129	191700	734098300	24200	24200	24200	24200	0
9	20231129	191600	734098300	24200	24200	24200	24200	0
10	20231129	191500	734098300	24200	24200	24200	24200	0
11	20231129	191400	734098300	24200	24200	24200	24200	0
12	20231129	191300	734098300	24200	24200	24200	24200	0
13	20231129	191200	734098300	24200	24200	24200	24200	0
14	20231129	191100	734098300	24200	24200	24200	24200	0
15	20231129	191000	734098300	24200	24200	24200	24200	0
16	20231129	190900	734098300	24200	24200	24200	24200	0
17	20231129	190800	734098300	24200	24200	24200	24200	0
18	20231129	190700	734098300	24200	24200	24200	24200	0
19	20231129	190600	734098300	24200	24200	24200	24200	0
20	20231129	190500	734098300	24200	24200	24200	24200	0
21	20231129	190400	734098300	24200	24200	24200	24200	0
22	20231129	190300	734098300	24200	24200	24200	24200	0
23	20231129	190200	734098300	24200	24200	24200	24200	0
24	20231129	190100	734098300	24200	24200	24200	24200	0
25	20231129	190000	734098300	24200	24200	24200	24200	0
26	20231129	185900	734098300	24200	24200	24200	24200	0
27	20231129	185800	734098300	24200	24200	24200	24200	0
28	20231129	185700	734098300	24200	24200	24200	24200	0
29	20231129	185600	734098300	24200	24200	24200	24200	0
30	20231129	185500	734098300	24200	24200	24200	24200	0
31	20231129	185400	734098300	24200	24200	24200	24200	0
32	20231129	185300	734098300	24200	24200	24200	24200	1343
33	20231129	185200	734098300	24200	24200	24200	24200	0
34	20231129	185100	734098300	24200	24200	24200	24200	0
35	20231129	185000	734098300	24200	24200	24200	24200	0
36	20231129	184900	734098300	24200	24200	24200	24200	0
37	20231129	184800	734098300	24200	24200	24200	24200	0
38	20231129	184700	734098300	24200	24200	24200	24200	0
39	20231129	184600	734098300	24200	24200	24200	24200	0
40	20231129	184500	734098300	24200	24200	24200	24200	0
41	20231129	184400	734098300	24200	24200	24200	24200	0
42	20231129	184300	734098300	24200	24200	24200	24200	0
43	20231129	184200	734098300	24200	24200	24200	24200	0
44	20231129	184100	734098300	24200	24200	24200	24200	0
45	20231129	184000	734098300	24200	24200	24200	24200	0
46	20231129	183900	734098300	24200	24200	24200	24200	0
47	20231129	183800	734098300	24200	24200	24200	24200	0
48	20231129	183700	734098300	24200	24200	24200	24200	0
49	20231129	183600	734098300	24200	24200	24200	24200	0
50	20231129	183500	734098300	24200	24200	24200	24200	0
51	20231129	183400	734098300	24200	24200	24200	24200	0
52	20231129	183300	734098300	24200	24200	24200	24200	0
53	20231129	183200	734098300	24200	24200	24200	24200	0
54	20231129	183100	734098300	24200	24200	24200	24200	0
55	20231129	183000	734098300	24200	24200	24200	24200	0
56	20231129	182900	734098300	24200	24200	24200	24200	0
57	20231129	182800	734098300	24200	24200	24200	24200	0
58	20231129	182700	734098300	24200	24200	24200	24200	0
59	20231129	182600	734098300	24200	24200	24200	24200	0
60	20231129	182500	734098300	24200	24200	24200	24200	0
61	20231129	182400	734098300	24200	24200	24200	24200	0
62	20231129	182300	734098300	24200	24200	24200	24200	1343
63	20231129	182200	734098300	24200	24200	24200	24200	0
64	20231129	182100	734098300	24200	24200	24200	24200	0
65	20231129	182000	734098300	24200	24200	24200	24200	0
66	20231129	181900	734098300	24200	24200	24200	24200	0
67	20231129	181800	734098300	24200	24200	24200	24200	0
68	20231129	181700	734098300	24200	24200	24200	24200	0
69	20231129	181600	734098300	24200	24200	24200	24200	0
70	20231129	181500	734098300	24200	24200	24200	24200	0
71	20231129	181400	734098300	24200	24200	24200	24200	0
72	20231129	181300	734098300	24200	24200	24200	24200	0
73	20231129	181200	734098300	24200	24200	24200	24200	0
74	20231129	181100	734098300	24200	24200	24200	24200	0
75	20231129	181000	734098300	24200	24200	24200	24200	0
76	20231129	180900	734098300	24200	24200	24200	24200	0
77	20231129	180800	734098300	24200	24200	24200	24200	0
78	20231129	180700	734098300	24200	24200	24200	24200	0
79	20231129	180600	734098300	24200	24200	24200	24200	0
80	20231129	180500	734098300	24200	24200	24200	24200	0
81	20231129	180400	734098300	24200	24200	24200	24200	0
82	20231129	180300	734098300	24200	24200	24200	24200	0
83	20231129	180200	734098300	24200	24200	24200	24200	0
84	20231129	180100	734098300	24200	24200	24200	24200	0
85	20231129	180000	734098300	24200	24200	24200	24200	0
86	20231129	175900	734098300	24200	24200	24200	24200	0
87	20231129	175800	734098300	24200	24200	24200	24200	0
88	20231129	175700	734098300	24200	24200	24200	24200	0
89	20231129	175600	734098300	24200	24200	24200	24200	0
90	20231129	175500	734098300	24200	24200	24200	24200	0
91	20231129	175400	734098300	24200	24200	24200	24200	0
92	20231129	175300	734098300	24200	24200	24200	24200	1343
93	20231129	175200	734098300	24200	24200	24200	24200	0
94	20231129	175100	734098300	24200	24200	24200	24200	0
95	20231129	175000	734098300	24200	24200	24200	24200	0
96	20231129	174900	734098300	24200	24200	24200	24200	0
97	20231129	174800	734098300	24200	24200	24200	24200	0
98	20231129	174700	734098300	24200	24200	24200	24200	0
99	20231129	174600	734098300	24200	24200	24200	24200	0
100	20231129	174500	734098300	24200	24200	24200	24200	0
101	20231129	174400	734098300	24200	24200	24200	24200	0
102	20231129	174300	734098300	24200	24200	24200	24200	0
103	20231129	174200	734098300	24200	24200	24200	24200	0
104	20231129	174100	734098300	24200	24200	24200	24200	0
105	20231129	174000	734098300	24200	24200	24200	24200	0
106	20231129	173900	734098300	24200	24200	24200	24200	0
107	20231129	173800	734098300	24200	24200	24200	24200	0
108	20231129	173700	734098300	24200	24200	24200	24200	0
109	20231129	173600	734098300	24200	24200	24200	24200	0
110	20231129	173500	734098300	24200	24200	24200	24200	0
111	20231129	173400	734098300	24200	24200	24200	24200	0
112	20231129	173300	734098300	24200	24200	24200	24200	0
113	20231129	173200	734098300	24200	24200	24200	24200	0
114	20231129	173100	734098300	24200	24200	24200	24200	0
115	20231129	173000	734098300	24200	24200	24200	24200	0
116	20231129	172900	734098300	24200	24200	24200	24200	0
117	20231129	172800	734098300	24200	24200	24200	24200	0
118	20231129	172700	734098300	24200	24200	24200	24200	0
119	20231129	172600	734098300	24200	24200	24200	24200	0
120	20231129	172500	734098300	24200	24200	24200	24200	0
121	20231129	172400	734098300	24200	24200	24200	24200	0
122	20231129	172300	734098300	24200	24200	24200	24200	1343
123	20231129	172200	734098300	24200	24200	24200	24200	0
124	20231129	172100	734098300	24200	24200	24200	24200	0
125	20231129	172000	734098300	24200	24200	24200	24200	0
126	20231129	171900	734098300	24200	24200	24200	24200	0
127	20231129	171800	734098300	24200	24200	24200	24200	0
128	20231129	171700	734098300	24200	24200	24200	24200	0
129	20231129	171600	734098300	24200	24200	24200	24200	0
130	20231129	171500	734098300	24200	24200	24200	24200	0
131	20231129	171400	734098300	24200	24200	24200	24200	0
132	20231129	171300	734098300	24200	24200	24200	24200	0
133	20231129	171200	734098300	24200	24200	24200	24200	0
134	20231129	171100	734098300	24200	24200	24200	24200	0
135	20231129	171000	734098300	24200	24200	24200	24200	0
136	20231129	170900	734098300	24200	24200	24200	24200	0
137	20231129	170800	734098300	24200	24200	24200	24200	0
138	20231129	170700	734098300	24200	24200	24200	24200	0
139	20231129	170600	734098300	24200	24200	24200	24200	0
140	20231129	170500	734098300	24200	24200	24200	24200	0
141	20231129	170400	734098300	24200	24200	24200	24200	0
142	20231129	170300	734098300	24200	24200	24200	24200	0
143	20231129	170200	734098300	24200	24200	24200	24200	0
144	20231129	170100	734098300	24200	24200	24200	24200	0
145	20231129	170000	734098300	24200	24200	24200	24200	0
146	20231129	165900	734098300	24200	24200	24200	24200	0
147	20231129	165800	734098300	24200	24200	24200	24200	0
148	20231129	165700	734098300	24200	24200	24200	24200	0
149	20231129	165600	734098300	24200	24200	24200	24200	0
150	20231129	165500	734098300	24200	24200	24200	24200	0
151	20231129	165400	734098300	24200	24200	24200	24200	0
152	20231129	165300	734098300	24200	24200	24200	24200	1343
153	20231129	165200	734098300	24200	24200	24200	24200	0
154	20231129	165100	734098300	24200	24200	24200	24200	0
155	20231129	165000	734098300	24200	24200	24200	24200	0
156	20231129	164900	734098300	24200	24200	24200	24200	0
157	20231129	164800	734098300	24200	24200	24200	24200	0
158	20231129	164700	734098300	24200	24200	24200	24200	0
159	20231129	164600	734098300	24200	24200	24200	24200	0
160	20231129	164500	734098300	24200	24200	24200	24200	0
161	20231129	164400	734098300	24200	24200	24200	24200	0
162	20231129	164300	734098300	24200	24200	24200	24200	0
163	20231129	164200	734098300	24200	24200	24200	24200	0
164	20231129	164100	734098300	24200	24200	24200	24200	0
165	20231129	164000	734098300	24200	24200	24200	24200	0
166	20231129	163900	734098300	24200	24200	24200	24200	0
167	20231129	163800	734098300	24200	24200	24200	24200	0
168	20231129	163700	734098300	24200	24200	24200	24200	0
169	20231129	163600	734098300	24200	24200	24200	24200	0
170	20231129	163500	734098300	24200	24200	24200	24200	0
171	20231129	163400	734098300	24200	24200	24200	24200	0
172	20231129	163300	734098300	24200	24200	24200	24200	0
173	20231129	163200	734098300	24200	24200	24200	24200	0
174	20231129	163100	734098300	24200	24200	24200	24200	0
175	20231129	163000	734098300	24200	24200	24200	24200	0
176	20231129	162900	734098300	24200	24200	24200	24200	0
177	20231129	162800	734098300	24200	24200	24200	24200	0
178	20231129	162700	734098300	24200	24200	24200	24200	0
179	20231129	162600	734098300	24200	24200	24200	24200	0
180	20231129	162500	734098300	24200	24200	24200	24200	0
181	20231129	162400	734098300	24200	24200	24200	24200	0
182	20231129	162300	734098300	24200	24200	24200	24200	1343
183	20231129	162200	734098300	24200	24200	24200	24200	0
184	20231129	162100	734098300	24200	24200	24200	24200	0
185	20231129	162000	734098300	24200	24200	24200	24200	0
186	20231129	161900	734098300	24200	24200	24200	24200	0
187	20231129	161800	734098300	24200	24200	24200	24200	0
188	20231129	161700	734098300	24200	24200	24200	24200	0
189	20231129	161600	734098300	24200	24200	24200	24200	0
190	20231129	161500	734098300	24200	24200	24200	24200	0
191	20231129	161400	734098300	24200	24200	24200	24200	0
192	20231129	161300	734098300	24200	24200	24200	24200	0
193	20231129	161200	734098300	24200	24200	24200	24200	0
194	20231129	161100	734098300	24200	24200	24200	24200	0
195	20231129	161000	734098300	24200	24200	24200	24200	0
196	20231129	160900	734098300	24200	24200	24200	24200	0
197	20231129	160800	734098300	24200	24200	24200	24200	0
198	20231129	160700	734098300	24200	24200	24200	24200	0
199	20231129	160600	734098300	24200	24200	24200	24200	0
200	20231129	160500	734098300	24200	24200	24200	24200	0
201	20231129	160400	734098300	24200	24200	24200	24200	0
202	20231129	160300	734098300	24200	24200	24200	24200	0
203	20231129	160200	734098300	24200	24200	24200	24200	0
204	20231129	160100	734098300	24200	24200	24200	24200	0
205	20231129	160000	734098300	24200	24200	24200	24200	0
206	20231129	155900	734098300	24200	24200	24200	24200	0
207	20231129	155800	734098300	24200	24200	24200	24200	0
208	20231129	155700	734098300	24200	24200	24200	24200	0
209	20231129	155600	734098300	24200	24200	24200	24200	0
210	20231129	155500	734098300	24200	24200	24200	24200	0
211	20231129	155400	734098300	24200	24200	24200	24200	0
212	20231129	155300	734098300	24200	24200	24200	24200	1343
213	20231129	155200	734098300	24200	24200	24200	24200	0
214	20231129	155100	734098300	24200	24200	24200	24200	0
215	20231129	155000	734098300	24200	24200	24200	24200	0
216	20231129	154900	734098300	24200	24200	24200	24200	0
217	20231129	154800	734098300	24200	24200	24200	24200	0
218	20231129	154700	734098300	24200	24200	24200	24200	0
219	20231129	154600	734098300	24200	24200	24200	24200	0
220	20231129	154500	734098300	24200	24200	24200	24200	0
221	20231129	154400	734098300	24200	24200	24200	24200	0
222	20231129	154300	734098300	24200	24200	24200	24200	0
223	20231129	154200	734098300	24200	24200	24200	24200	0
224	20231129	154100	734098300	24200	24200	24200	24200	0
225	20231129	154000	734098300	24200	24200	24200	24200	0
226	20231129	153900	734098300	24200	24200	24200	24200	0
227	20231129	153800	734098300	24200	24200	24200	24200	0
228	20231129	153700	734098300	24200	24200	24200	24200	0
229	20231129	153600	734098300	24200	24200	24200	24200	0
230	20231129	153500	734098300	24200	24200	24200	24200	0
231	20231129	153400	734098300	24200	24200	24200	24200	0
232	20231129	153300	734098300	24200	24200	24200	24200	0
233	20231129	153200	734098300	24200	24200	24200	24200	0
234	20231129	153100	734098300	24200	24200	24200	24200	0
235	20231129	153000	734098300	24200	24200	24200	24200	1343
236	20231129	152900	701597700	24250	24250	24250	24250	0
237	20231129	152800	701597700	24250	24250	24250	24250	0
238	20231129	152700	701597700	24250	24250	24250	24250	0
239	20231129	152600	701597700	24250	24250	24250	24250	0
240	20231129	152500	701597700	24250	24250	24250	24250	0
241	20231129	152400	701597700	24250	24250	24250	24250	0
242	20231129	152300	701597700	24250	24250	24250	24250	0
243	20231129	152200	701597700	24250	24250	24250	24250	0
244	20231129	152100	701597700	24250	24250	24250	24250	0
245	20231129	152000	701597700	24250	24250	24250	24250	0
246	20231129	151900	701597700	24250	24250	24250	24200	42
247	20231129	151800	700579700	24250	24250	24250	24250	38
248	20231129	151700	699658200	24200	24200	24250	24200	86
249	20231129	151600	697574300	24300	24300	24300	24300	5
250	20231129	151500	697452800	24300	24300	24300	24300	18
251	20231129	151400	697015400	24300	24150	24300	24150	34
252	20231129	151300	696191000	24150	24250	24300	24150	22
253	20231129	151200	695659450	24100	24100	24100	24100	0
254	20231129	151100	695659450	24100	24100	24100	24100	200
255	20231129	151000	690839450	24100	24100	24100	24100	254
256	20231129	150900	684718050	24100	24100	24100	24100	31
257	20231129	150800	683970950	24100	24200	24200	24100	430
258	20231129	150700	673597300	24200	24200	24200	24200	10
259	20231129	150600	673355300	24200	24200	24200	24200	221
260	20231129	150500	668007100	24300	24300	24300	24300	0
261	20231129	150400	668007100	24300	24300	24300	24300	0
262	20231129	150300	668007100	24300	24300	24300	24300	0
263	20231129	150200	668007100	24300	24300	24300	24300	0
264	20231129	150100	668007100	24300	24300	24300	24300	0
265	20231129	150000	668007100	24300	24300	24300	24300	470
266	20231129	145900	656586100	24300	24300	24300	24300	3
267	20231129	145800	656513200	24300	24400	24400	24300	13
268	20231129	145700	656197100	24300	24400	24400	24300	62
269	20231129	145600	654686000	24300	24300	24300	24300	0
270	20231129	145500	654686000	24300	24300	24300	24300	0
271	20231129	145400	654686000	24300	24300	24300	24300	1
272	20231129	145300	654661700	24300	24300	24300	24300	83
273	20231129	145200	652644800	24300	24300	24300	24300	31
274	20231129	145100	651891500	24250	24250	24250	24250	64
275	20231129	145000	650339500	24200	24200	24200	24200	0
276	20231129	144900	650339500	24200	24300	24300	24200	40
277	20231129	144800	649368500	24450	24450	24450	24450	0
278	20231129	144700	649368500	24450	24300	24450	24300	126
279	20231129	144600	646300600	24300	24300	24300	24300	0
280	20231129	144500	646300600	24300	24300	24300	24300	0
281	20231129	144400	646300600	24300	24300	24300	24300	0
282	20231129	144300	646300600	24300	24200	24300	24200	3
283	20231129	144200	646227900	24200	24200	24200	24200	1
284	20231129	144100	646203700	24200	24200	24200	24200	6
285	20231129	144000	646058500	24200	24200	24200	24200	20
286	20231129	143900	645574500	24200	24200	24200	24200	0
287	20231129	143800	645574500	24200	24200	24200	24200	3
288	20231129	143700	645501900	24200	24200	24200	24200	10
289	20231129	143600	645259900	24200	24250	24250	24200	290
290	20231129	143500	638241250	24300	24300	24300	24300	2
291	20231129	143400	638192650	24300	24250	24300	24250	52
292	20231129	143300	636931550	24250	24250	24250	24250	0
293	20231129	143200	636931550	24250	24250	24250	24250	0
294	20231129	143100	636931550	24250	24250	24250	24250	16
295	20231129	143000	636543550	24350	24350	24350	24350	0
296	20231129	142900	636543550	24350	24350	24350	24350	11
297	20231129	142800	636275700	24300	24300	24300	24300	22
298	20231129	142700	635741100	24300	24300	24300	24300	9
299	20231129	142600	635522400	24300	24200	24300	24200	14
300	20231129	142500	635183200	24200	24200	24200	24200	0
301	20231129	142400	635183200	24200	24200	24200	24200	0
302	20231129	142300	635183200	24200	24200	24200	24200	0
303	20231129	142200	635183200	24200	24200	24200	24200	10
304	20231129	142100	634941200	24300	24300	24300	24300	2
305	20231129	142000	634892600	24150	24150	24150	24150	10
306	20231129	141900	634651100	24150	24350	24350	24150	102
307	20231129	141800	632171400	24350	24350	24350	24350	0
308	20231129	141700	632171400	24350	24350	24350	24350	22
309	20231129	141600	631635700	24350	24350	24350	24350	0
310	20231129	141500	631635700	24350	24350	24350	24350	0
311	20231129	141400	631635700	24350	24300	24350	24300	131
312	20231129	141300	628451200	24300	24300	24300	24300	0
313	20231129	141200	628451200	24300	24300	24300	24300	0
314	20231129	141100	628451200	24300	24300	24300	24300	8
315	20231129	141000	628256800	24200	24250	24250	24200	7
316	20231129	140900	628087250	24250	24250	24250	24050	504
317	20231129	140800	615948200	24350	24350	24350	24350	8
318	20231129	140700	615753400	24250	24250	24250	24250	10
319	20231129	140600	615510900	24300	24300	24300	24300	44
320	20231129	140500	614441700	24300	24350	24350	24300	8
321	20231129	140400	614247050	24300	24350	24350	24300	139
322	20231129	140300	610863900	24400	24400	24400	24400	6
323	20231129	140200	610717500	24400	24400	24400	24400	0
324	20231129	140100	610717500	24400	24400	24400	24400	12
325	20231129	140000	610424700	24400	24400	24400	24400	30
326	20231129	135900	609692700	24400	24400	24400	24400	94
327	20231129	135800	607399100	24450	24450	24450	24450	0
328	20231129	135700	607399100	24450	24450	24450	24450	194
329	20231129	135600	602655800	24450	24450	24450	24450	42
330	20231129	135500	601628900	24450	24450	24450	24450	0
331	20231129	135400	601628900	24450	24400	24450	24400	155
332	20231129	135300	597846100	24400	24400	24400	24400	50
333	20231129	135200	596626100	24400	24400	24400	24400	20
334	20231129	135100	596138100	24450	24450	24450	24450	42
335	20231129	135000	595111200	24450	24450	24450	24450	0
336	20231129	134900	595111200	24450	24450	24450	24450	0
337	20231129	134800	595111200	24450	24450	24450	24450	0
338	20231129	134700	595111200	24450	24450	24450	24450	150
339	20231129	134600	591443700	24450	24450	24450	24450	216
340	20231129	134500	586162500	24500	24500	24500	24500	22
341	20231129	134400	585623500	24500	24500	24500	24500	0
342	20231129	134300	585623500	24500	24500	24500	24500	203
343	20231129	134200	580650000	24550	24550	24550	24550	0
344	20231129	134100	580650000	24550	24550	24550	24550	0
345	20231129	134000	580650000	24550	24600	24600	24550	162
346	20231129	133900	576667300	24650	24650	24650	24650	0
347	20231129	133800	576667300	24650	24650	24650	24650	67
348	20231129	133700	575015750	24550	24550	24550	24550	1
349	20231129	133600	574991200	24600	24600	24600	24600	1
350	20231129	133500	574966600	24650	24650	24650	24650	0
351	20231129	133400	574966600	24650	24650	24650	24650	0
352	20231129	133300	574966600	24650	24650	24650	24650	2
353	20231129	133200	574917300	24700	24700	24700	24700	0
354	20231129	133100	574917300	24700	24700	24700	24700	0
355	20231129	133000	574917300	24700	24700	24700	24700	0
356	20231129	132900	574917300	24700	24700	24700	24700	10
357	20231129	132800	574670300	24700	24700	24700	24700	10
358	20231129	132700	574423300	24750	24700	24750	24700	125
359	20231129	132600	571332350	24750	24750	24750	24750	0
360	20231129	132500	571332350	24750	24750	24750	24750	0
361	20231129	132400	571332350	24750	24750	24750	24750	0
362	20231129	132300	571332350	24750	24750	24750	24750	2
363	20231129	132200	571282850	24750	24750	24750	24750	0
364	20231129	132100	571282850	24750	24750	24750	24750	0
365	20231129	132000	571282850	24750	24750	24750	24750	0
366	20231129	131900	571282850	24750	24750	24750	24750	0
367	20231129	131800	571282850	24750	24750	24750	24750	3
368	20231129	131700	571208600	24750	24750	24750	24750	1
369	20231129	131600	571183850	24750	24750	24750	24750	0
370	20231129	131500	571183850	24750	24750	24750	24750	0
371	20231129	131400	571183850	24750	24750	24750	24750	0
372	20231129	131300	571183850	24750	24750	24750	24750	0
373	20231129	131200	571183850	24750	24750	24750	24750	500
374	20231129	131100	558808850	24850	24850	24850	24850	0
375	20231129	131000	558808850	24850	24850	24850	24850	0
376	20231129	130900	558808850	24850	24850	24850	24850	0
377	20231129	130800	558808850	24850	24550	24900	24550	661
378	20231129	130700	542472350	24550	24550	24550	24550	0
379	20231129	130600	542472350	24550	24550	24550	24550	0
380	20231129	130500	542472350	24550	24550	24550	24550	0
381	20231129	130400	542472350	24550	24550	24550	24550	0
382	20231129	130300	542472350	24550	24550	24550	24550	0
383	20231129	130200	542472350	24550	24550	24550	24550	0
384	20231129	130100	542472350	24550	24550	24550	24550	25
385	20231129	130000	541858600	24400	24400	24400	24400	0
386	20231129	125900	541858600	24400	24400	24400	24400	0
387	20231129	125800	541858600	24400	24400	24400	24400	0
388	20231129	125700	541858600	24400	24400	24400	24400	62
389	20231129	125600	540345800	24500	24500	24500	24500	0
390	20231129	125500	540345800	24500	24500	24500	24500	0
391	20231129	125400	540345800	24500	24500	24500	24500	0
392	20231129	125300	540345800	24500	24500	24500	24500	0
393	20231129	125200	540345800	24500	24500	24500	24500	0
394	20231129	125100	540345800	24500	24500	24500	24500	23
395	20231129	125000	539782300	24500	24500	24500	24500	2
396	20231129	124900	539733300	24500	24500	24500	24500	50
397	20231129	124800	538508300	24550	24350	24550	24350	139
398	20231129	124700	535121350	24350	24350	24350	24350	59
399	20231129	124600	533684700	24400	24400	24400	24400	0
400	20231129	124500	533684700	24400	24400	24400	24400	0
401	20231129	124400	533684700	24400	24400	24400	24400	0
402	20231129	124300	533684700	24400	24400	24400	24400	0
403	20231129	124200	533684700	24400	24400	24400	24400	11
404	20231129	124100	533416300	24400	24400	24400	24400	41
405	20231129	124000	532415900	24450	24450	24450	24450	0
406	20231129	123900	532415900	24450	24450	24450	24450	13
407	20231129	123800	532098050	24450	24450	24450	24450	0
408	20231129	123700	532098050	24450	24450	24450	24450	0
409	20231129	123600	532098050	24450	24450	24450	24450	38
410	20231129	123500	531168950	24450	24450	24450	24450	6
411	20231129	123400	531022250	24500	24500	24500	24500	33
412	20231129	123300	530213750	24550	24550	24550	24550	0
413	20231129	123200	530213750	24550	24550	24550	24550	20
414	20231129	123100	529722750	24550	24550	24550	24550	3
415	20231129	123000	529649100	24550	24550	24550	24550	0
416	20231129	122900	529649100	24550	24450	24550	24450	13
417	20231129	122800	529330150	24500	24550	24550	24500	9
418	20231129	122700	529109600	24550	24550	24550	24550	0
419	20231129	122600	529109600	24550	24550	24550	24550	0
420	20231129	122500	529109600	24550	24550	24550	24550	1
421	20231129	122400	529085050	24550	24550	24550	24500	355
422	20231129	122300	520386250	24550	24550	24550	24550	0
423	20231129	122200	520386250	24550	24600	24600	24550	281
424	20231129	122100	513473700	24800	24800	24800	24800	0
425	20231129	122000	513473700	24800	24800	24800	24800	0
426	20231129	121900	513473700	24800	24800	24800	24800	16
427	20231129	121800	513076900	24600	24650	24650	24600	426
428	20231129	121700	502590300	24850	24850	24850	24850	4
429	20231129	121600	502490900	24700	24700	24700	24700	0
430	20231129	121500	502490900	24700	24700	24700	24700	0
431	20231129	121400	502490900	24700	24700	24700	24700	0
432	20231129	121300	502490900	24700	24700	24700	24700	98
433	20231129	121200	500070300	24750	24750	24750	24750	0
434	20231129	121100	500070300	24750	24750	24750	24750	0
435	20231129	121000	500070300	24750	24750	24750	24750	0
436	20231129	120900	500070300	24750	24750	24750	24750	35
437	20231129	120800	499204050	24750	24750	24750	24750	0
438	20231129	120700	499204050	24750	24750	24750	24750	0
439	20231129	120600	499204050	24750	24750	24750	24750	0
440	20231129	120500	499204050	24750	24750	24750	24750	104
441	20231129	120400	496630050	24850	24850	24850	24850	0
442	20231129	120300	496630050	24850	24850	24850	24850	12
443	20231129	120200	496331850	24800	24800	24800	24800	0
444	20231129	120100	496331850	24800	24800	24800	24800	0
445	20231129	120000	496331850	24800	24800	24800	24800	1
446	20231129	115900	496307050	24750	24750	24750	24750	0
447	20231129	115800	496307050	24750	24750	24750	24750	100
448	20231129	115700	493832050	24750	24750	24750	24750	202
449	20231129	115600	488832550	24850	24850	24850	24850	0
450	20231129	115500	488832550	24850	24850	24850	24850	0
451	20231129	115400	488832550	24850	24850	24850	24850	2
452	20231129	115300	488782850	24800	24800	24800	24800	594
453	20231129	115200	474051650	24850	24850	24850	24850	0
454	20231129	115100	474051650	24850	24850	24850	24850	0
455	20231129	115000	474051650	24850	24850	24850	24850	0
456	20231129	114900	474051650	24850	24850	24850	24850	40
457	20231129	114800	473057650	24800	24800	24800	24800	13
458	20231129	114700	472735250	24850	24850	24850	24850	0
459	20231129	114600	472735250	24850	24900	24900	24850	207
460	20231129	114500	467591200	25000	25000	25000	25000	0
461	20231129	114400	467591200	25000	25000	25000	25000	0
462	20231129	114300	467591200	25000	25000	25000	25000	5
463	20231129	114200	467466200	25000	25000	25000	25000	4
464	20231129	114100	467366200	25000	25000	25000	25000	0
465	20231129	114000	467366200	25000	25000	25000	25000	0
466	20231129	113900	467366200	25000	25000	25000	25000	0
467	20231129	113800	467366200	25000	25000	25000	25000	0
468	20231129	113700	467366200	25000	25000	25000	25000	0
469	20231129	113600	467366200	25000	25000	25000	25000	0
470	20231129	113500	467366200	25000	25000	25000	25000	0
471	20231129	113400	467366200	25000	25000	25000	25000	0
472	20231129	113300	467366200	25000	25000	25000	24850	100
473	20231129	113200	464875800	25000	25000	25000	25000	10
474	20231129	113100	464625800	25000	25000	25000	25000	1
475	20231129	113000	464600800	25000	24900	25000	24900	8
476	20231129	112900	464401100	25000	25000	25000	25000	0
477	20231129	112800	464401100	25000	25000	25000	25000	1
478	20231129	112700	464376100	25000	25000	25000	25000	0
479	20231129	112600	464376100	25000	25000	25000	25000	7
480	20231129	112500	464201100	24900	24950	24950	24900	300
481	20231129	112400	456728950	24950	24950	24950	24950	3
482	20231129	112300	456654100	24950	24950	24950	24950	0
483	20231129	112200	456654100	24950	24950	24950	24950	0
484	20231129	112100	456654100	24950	25000	25000	24950	26
485	20231129	112000	456004550	25050	25050	25050	25050	1
486	20231129	111900	455979500	25050	25100	25100	25050	122
487	20231129	111800	452920400	25100	25100	25100	25100	0
488	20231129	111700	452920400	25100	25100	25100	25100	39
489	20231129	111600	451941500	25100	25100	25100	25100	3
490	20231129	111500	451866200	25100	25100	25100	25100	2
491	20231129	111400	451816000	25100	25100	25100	25100	0
492	20231129	111300	451816000	25100	25100	25100	25100	3
493	20231129	111200	451740700	25150	25100	25150	25100	28
494	20231129	111100	451037000	25100	25100	25100	25100	4
495	20231129	111000	450936600	25150	25150	25150	25150	0
496	20231129	110900	450936600	25150	25150	25150	25150	14
497	20231129	110800	450584500	25100	25100	25100	25050	20
498	20231129	110700	450083000	25100	25100	25100	25100	0
499	20231129	110600	450083000	25100	25100	25100	25100	33
500	20231129	110500	449254700	25050	25050	25050	25050	0
501	20231129	110400	449254700	25050	25050	25050	25050	0
502	20231129	110300	449254700	25050	25050	25150	25050	160
503	20231129	110200	445238350	25050	25050	25050	25050	0
504	20231129	110100	445238350	25050	25050	25050	25050	20
505	20231129	110000	444737350	25050	25050	25050	25050	1
506	20231129	105900	444712300	25050	25050	25050	25050	113
507	20231129	105800	441881650	25100	25100	25100	25100	0
508	20231129	105700	441881650	25100	25150	25150	25100	9
509	20231129	105600	441655500	25200	25200	25200	25200	0
510	20231129	105500	441655500	25200	25150	25200	25150	11
511	20231129	105400	441378450	25100	25100	25100	25100	0
512	20231129	105300	441378450	25100	25100	25100	25100	3
513	20231129	105200	441303150	25200	25200	25200	25200	66
514	20231129	105100	439639950	25200	25000	25200	25000	1654
515	20231129	105000	398141550	24800	24900	25000	24800	174
516	20231129	104900	393795950	24900	24900	24900	24900	0
517	20231129	104800	393795950	24900	24900	24900	24900	0
518	20231129	104700	393795950	24900	24900	24900	24900	80
519	20231129	104600	391803950	25000	25000	25000	25000	10
520	20231129	104500	391553950	25000	25000	25000	25000	5
521	20231129	104400	391428950	25000	25000	25000	25000	70
522	20231129	104300	389678950	25000	25000	25000	25000	23
523	20231129	104200	389103950	25000	25000	25000	25000	1
524	20231129	104100	389078950	25000	25000	25000	25000	201
525	20231129	104000	384053950	24950	24900	24950	24900	19
526	20231129	103900	383580150	24950	24950	24950	24900	28
527	20231129	103800	382881600	24950	24950	24950	24950	50
528	20231129	103700	381634100	24950	24950	24950	24950	0
529	20231129	103600	381634100	24950	24950	24950	24950	118
530	20231129	103500	378690000	24950	24950	24950	24950	0
531	20231129	103400	378690000	24950	24950	24950	24950	0
532	20231129	103300	378690000	24950	24950	24950	24950	1
533	20231129	103200	378665050	24950	24950	24950	24950	106
534	20231129	103100	376020350	24950	24900	24950	24900	20
535	20231129	103000	375522250	24950	24950	24950	24950	0
536	20231129	102900	375522250	24950	24950	24950	24950	279
537	20231129	102800	368561200	24950	24950	24950	24950	17
538	20231129	102700	368137050	24950	24900	24950	24900	285
539	20231129	102600	361040400	24900	24900	24900	24900	0
540	20231129	102500	361040400	24900	24900	24900	24900	0
541	20231129	102400	361040400	24900	24900	24900	24900	0
542	20231129	102300	361040400	24900	24900	24900	24900	21
543	20231129	102200	360517500	24750	24750	24750	24750	0
544	20231129	102100	360517500	24750	24750	24750	24750	10
545	20231129	102000	360270000	24700	24700	24700	24700	0
546	20231129	101900	360270000	24700	24800	24800	24700	758
547	20231129	101800	341542050	24800	24850	24900	24800	183
548	20231129	101700	336995450	24800	24800	24800	24800	0
549	20231129	101600	336995450	24800	24800	24800	24800	10
550	20231129	101500	336747450	24800	24850	24850	24800	112
551	20231129	101400	333964300	24850	24900	24900	24850	14
552	20231129	101300	333615900	24900	24850	24900	24850	48
553	20231129	101200	332422000	24750	24800	24800	24750	83
554	20231129	101100	330365700	24800	24800	24800	24800	2
555	20231129	101000	330316100	24800	24800	24800	24800	5
556	20231129	100900	330192100	24800	24800	24800	24800	20
557	20231129	100800	329696100	24750	24800	24800	24750	11
558	20231129	100700	329423350	24800	24800	24800	24750	80
559	20231129	100600	327442550	24750	24800	24800	24750	60
560	20231129	100500	325956000	24750	24800	24800	24750	66
561	20231129	100400	324319450	24850	24850	24850	24850	20
562	20231129	100300	323822450	24850	24850	24850	24850	16
563	20231129	100200	323424850	24850	24900	24900	24850	201
564	20231129	100100	318426450	24950	24950	24950	24950	0
565	20231129	100000	318426450	24950	24950	24950	24950	0
566	20231129	095900	318426450	24950	24950	24950	24950	0
567	20231129	095800	318426450	24950	24850	24950	24850	69
568	20231129	095700	316708100	24950	24950	24950	24950	4
569	20231129	095600	316608300	24950	24800	24950	24800	46
570	20231129	095500	315465700	24800	24800	24800	24800	10
571	20231129	095400	315217700	24950	24800	25000	24800	97
572	20231129	095300	312802050	24800	24800	24800	24800	5
573	20231129	095200	312678050	24800	24800	24800	24800	4
574	20231129	095100	312578850	24800	24800	24800	24800	90
575	20231129	095000	310346850	24800	24800	24800	24800	0
576	20231129	094900	310346850	24800	24850	24850	24800	176
577	20231129	094800	305976750	25000	25000	25000	25000	4
578	20231129	094700	305876750	25000	25000	25000	25000	0
579	20231129	094600	305876750	25000	25000	25000	25000	30
580	20231129	094500	305126750	25050	25000	25050	24950	235
581	20231129	094400	299251950	25000	24850	25000	24850	26
582	20231129	094300	298603150	24850	24850	24850	24850	4
583	20231129	094200	298503750	24850	24850	24850	24850	1
584	20231129	094100	298478900	25000	24800	25000	24700	242
585	20231129	094000	292471550	24800	24900	24900	24800	35
586	20231129	093900	291602200	24900	24900	24900	24900	266
587	20231129	093800	284978800	24900	24900	24900	24900	3
588	20231129	093700	284904100	25050	25050	25050	25000	26
589	20231129	093600	284252850	25050	25050	25100	25050	138
590	20231129	093500	280795900	25000	24900	25000	24900	987
591	20231129	093400	256138500	24900	24700	24900	24700	233
592	20231129	093300	250364050	24800	24750	24800	24700	112
593	20231129	093200	247591650	24800	24900	24900	24800	263
594	20231129	093100	241065150	24800	24850	24850	24800	235
595	20231129	093000	235235400	24850	24900	24900	24850	69
596	20231129	092900	233520200	25000	24950	25000	24950	128
597	20231129	092800	230322400	24950	24900	24950	24900	4
598	20231129	092700	230222750	24900	24900	24900	24900	100
599	20231129	092600	227732750	24900	24850	24900	24850	31
600	20231129	092500	226962350	24850	25050	25050	24850	271
601	20231129	092400	220175800	25050	25000	25050	25000	686
602	20231129	092300	203019450	25000	24850	25000	24850	788
603	20231129	092200	183370100	25000	24850	25000	24850	130
604	20231129	092100	180137350	24950	25050	25100	24950	232
605	20231129	092000	174341500	25100	25050	25100	24950	616
606	20231129	091900	158940650	24950	25000	25100	24850	806
607	20231129	091800	138794550	25000	24750	25000	24750	1460
608	20231129	091700	102445850	24800	24700	24900	24700	491
609	20231129	091600	90273650	24800	24800	24800	24750	219
610	20231129	091500	84849050	24550	24350	24800	24350	988
611	20231129	091400	60604750	24300	24250	24300	24250	130
612	20231129	091300	57450050	24250	24250	24250	24250	14
613	20231129	091200	57110550	24200	24200	24250	24200	120
614	20231129	091100	54206050	24150	24150	24150	24150	124
615	20231129	091000	51211450	24000	24000	24000	24000	0
616	20231129	090900	51211450	24000	24000	24000	24000	52
617	20231129	090800	49963450	24000	24000	24000	24000	0
618	20231129	090700	49963450	24000	24000	24000	24000	95
619	20231129	090600	47683450	24050	24050	24050	24000	173
620	20231129	090500	43523550	24150	24150	24150	24150	48
621	20231129	090400	42364350	24050	24050	24050	24050	60
622	20231129	090300	40921350	24050	24250	24250	24050	4
623	20231129	090200	40824950	24200	24050	24200	24050	809
624	20231129	090100	21261850	24050	24050	24050	24050	60
625	20231129	090000	19818850	24100	24150	24150	24100	821