KissMeData/065710/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194700	349492550	22550	22550	22550	22550	128
3	20241129	194600	349492550	22550	22550	22550	22550	0
4	20241129	194500	349492550	22550	22550	22550	22550	0
5	20241129	194400	349492550	22550	22550	22550	22550	0
6	20241129	194300	349492550	22550	22550	22550	22550	0
7	20241129	194200	349492550	22550	22550	22550	22550	0
8	20241129	194100	349492550	22550	22550	22550	22550	0
9	20241129	194000	349492550	22550	22550	22550	22550	0
10	20241129	193900	349492550	22550	22550	22550	22550	0
11	20241129	193800	349492550	22550	22550	22550	22550	0
12	20241129	193700	349492550	22550	22550	22550	22550	0
13	20241129	193600	349492550	22550	22550	22550	22550	0
14	20241129	193500	349492550	22550	22550	22550	22550	0
15	20241129	193400	349492550	22550	22550	22550	22550	0
16	20241129	193300	349492550	22550	22550	22550	22550	0
17	20241129	193200	349492550	22550	22550	22550	22550	0
18	20241129	193100	349492550	22550	22550	22550	22550	0
19	20241129	193000	349492550	22550	22550	22550	22550	0
20	20241129	192900	349492550	22550	22550	22550	22550	0
21	20241129	192800	349492550	22550	22550	22550	22550	0
22	20241129	192700	349492550	22550	22550	22550	22550	0
23	20241129	192600	349492550	22550	22550	22550	22550	0
24	20241129	192500	349492550	22550	22550	22550	22550	0
25	20241129	192400	349492550	22550	22550	22550	22550	0
26	20241129	192300	349492550	22550	22550	22550	22550	0
27	20241129	192200	349492550	22550	22550	22550	22550	0
28	20241129	192100	349492550	22550	22550	22550	22550	0
29	20241129	192000	349492550	22550	22550	22550	22550	0
30	20241129	191900	349492550	22550	22550	22550	22550	0
31	20241129	191800	349492550	22550	22550	22550	22550	0
32	20241129	191700	349492550	22550	22550	22550	22550	128
33	20241129	191600	349492550	22550	22550	22550	22550	0
34	20241129	191500	349492550	22550	22550	22550	22550	0
35	20241129	191400	349492550	22550	22550	22550	22550	0
36	20241129	191300	349492550	22550	22550	22550	22550	0
37	20241129	191200	349492550	22550	22550	22550	22550	0
38	20241129	191100	349492550	22550	22550	22550	22550	0
39	20241129	191000	349492550	22550	22550	22550	22550	0
40	20241129	190900	349492550	22550	22550	22550	22550	0
41	20241129	190800	349492550	22550	22550	22550	22550	0
42	20241129	190700	349492550	22550	22550	22550	22550	0
43	20241129	190600	349492550	22550	22550	22550	22550	0
44	20241129	190500	349492550	22550	22550	22550	22550	0
45	20241129	190400	349492550	22550	22550	22550	22550	0
46	20241129	190300	349492550	22550	22550	22550	22550	0
47	20241129	190200	349492550	22550	22550	22550	22550	0
48	20241129	190100	349492550	22550	22550	22550	22550	0
49	20241129	190000	349492550	22550	22550	22550	22550	0
50	20241129	185900	349492550	22550	22550	22550	22550	0
51	20241129	185800	349492550	22550	22550	22550	22550	0
52	20241129	185700	349492550	22550	22550	22550	22550	0
53	20241129	185600	349492550	22550	22550	22550	22550	0
54	20241129	185500	349492550	22550	22550	22550	22550	0
55	20241129	185400	349492550	22550	22550	22550	22550	0
56	20241129	185300	349492550	22550	22550	22550	22550	0
57	20241129	185200	349492550	22550	22550	22550	22550	0
58	20241129	185100	349492550	22550	22550	22550	22550	0
59	20241129	185000	349492550	22550	22550	22550	22550	0
60	20241129	184900	349492550	22550	22550	22550	22550	0
61	20241129	184800	349492550	22550	22550	22550	22550	0
62	20241129	184700	349492550	22550	22550	22550	22550	128
63	20241129	184600	349492550	22550	22550	22550	22550	0
64	20241129	184500	349492550	22550	22550	22550	22550	0
65	20241129	184400	349492550	22550	22550	22550	22550	0
66	20241129	184300	349492550	22550	22550	22550	22550	0
67	20241129	184200	349492550	22550	22550	22550	22550	0
68	20241129	184100	349492550	22550	22550	22550	22550	0
69	20241129	184000	349492550	22550	22550	22550	22550	0
70	20241129	183900	349492550	22550	22550	22550	22550	0
71	20241129	183800	349492550	22550	22550	22550	22550	0
72	20241129	183700	349492550	22550	22550	22550	22550	0
73	20241129	183600	349492550	22550	22550	22550	22550	0
74	20241129	183500	349492550	22550	22550	22550	22550	0
75	20241129	183400	349492550	22550	22550	22550	22550	0
76	20241129	183300	349492550	22550	22550	22550	22550	0
77	20241129	183200	349492550	22550	22550	22550	22550	0
78	20241129	183100	349492550	22550	22550	22550	22550	0
79	20241129	183000	349492550	22550	22550	22550	22550	0
80	20241129	182900	349492550	22550	22550	22550	22550	0
81	20241129	182800	349492550	22550	22550	22550	22550	0
82	20241129	182700	349492550	22550	22550	22550	22550	0
83	20241129	182600	349492550	22550	22550	22550	22550	0
84	20241129	182500	349492550	22550	22550	22550	22550	0
85	20241129	182400	349492550	22550	22550	22550	22550	0
86	20241129	182300	349492550	22550	22550	22550	22550	0
87	20241129	182200	349492550	22550	22550	22550	22550	0
88	20241129	182100	349492550	22550	22550	22550	22550	0
89	20241129	182000	349492550	22550	22550	22550	22550	0
90	20241129	181900	349492550	22550	22550	22550	22550	0
91	20241129	181800	349492550	22550	22550	22550	22550	0
92	20241129	181700	349492550	22550	22550	22550	22550	128
93	20241129	181600	349492550	22550	22550	22550	22550	0
94	20241129	181500	349492550	22550	22550	22550	22550	0
95	20241129	181400	349492550	22550	22550	22550	22550	0
96	20241129	181300	349492550	22550	22550	22550	22550	0
97	20241129	181200	349492550	22550	22550	22550	22550	0
98	20241129	181100	349492550	22550	22550	22550	22550	0
99	20241129	181000	349492550	22550	22550	22550	22550	0
100	20241129	180900	349492550	22550	22550	22550	22550	0
101	20241129	180800	349492550	22550	22550	22550	22550	0
102	20241129	180700	349492550	22550	22550	22550	22550	0
103	20241129	180600	349492550	22550	22550	22550	22550	0
104	20241129	180500	349492550	22550	22550	22550	22550	0
105	20241129	180400	349492550	22550	22550	22550	22550	0
106	20241129	180300	349492550	22550	22550	22550	22550	0
107	20241129	180200	349492550	22550	22550	22550	22550	0
108	20241129	180100	349492550	22550	22550	22550	22550	0
109	20241129	180000	349492550	22550	22550	22550	22550	0
110	20241129	175900	349492550	22550	22550	22550	22550	0
111	20241129	175800	349492550	22550	22550	22550	22550	0
112	20241129	175700	349492550	22550	22550	22550	22550	0
113	20241129	175600	349492550	22550	22550	22550	22550	0
114	20241129	175500	349492550	22550	22550	22550	22550	0
115	20241129	175400	349492550	22550	22550	22550	22550	0
116	20241129	175300	349492550	22550	22550	22550	22550	0
117	20241129	175200	349492550	22550	22550	22550	22550	0
118	20241129	175100	349492550	22550	22550	22550	22550	0
119	20241129	175000	349492550	22550	22550	22550	22550	0
120	20241129	174900	349492550	22550	22550	22550	22550	0
121	20241129	174800	349492550	22550	22550	22550	22550	0
122	20241129	174700	349492550	22550	22550	22550	22550	128
123	20241129	174600	349492550	22550	22550	22550	22550	0
124	20241129	174500	349492550	22550	22550	22550	22550	0
125	20241129	174400	349492550	22550	22550	22550	22550	0
126	20241129	174300	349492550	22550	22550	22550	22550	0
127	20241129	174200	349492550	22550	22550	22550	22550	0
128	20241129	174100	349492550	22550	22550	22550	22550	0
129	20241129	174000	349492550	22550	22550	22550	22550	0
130	20241129	173900	349492550	22550	22550	22550	22550	0
131	20241129	173800	349492550	22550	22550	22550	22550	0
132	20241129	173700	349492550	22550	22550	22550	22550	0
133	20241129	173600	349492550	22550	22550	22550	22550	0
134	20241129	173500	349492550	22550	22550	22550	22550	0
135	20241129	173400	349492550	22550	22550	22550	22550	0
136	20241129	173300	349492550	22550	22550	22550	22550	0
137	20241129	173200	349492550	22550	22550	22550	22550	0
138	20241129	173100	349492550	22550	22550	22550	22550	0
139	20241129	173000	349492550	22550	22550	22550	22550	0
140	20241129	172900	349492550	22550	22550	22550	22550	0
141	20241129	172800	349492550	22550	22550	22550	22550	0
142	20241129	172700	349492550	22550	22550	22550	22550	0
143	20241129	172600	349492550	22550	22550	22550	22550	0
144	20241129	172500	349492550	22550	22550	22550	22550	0
145	20241129	172400	349492550	22550	22550	22550	22550	0
146	20241129	172300	349492550	22550	22550	22550	22550	0
147	20241129	172200	349492550	22550	22550	22550	22550	0
148	20241129	172100	349492550	22550	22550	22550	22550	0
149	20241129	172000	349492550	22550	22550	22550	22550	0
150	20241129	171900	349492550	22550	22550	22550	22550	0
151	20241129	171800	349492550	22550	22550	22550	22550	0
152	20241129	171700	349492550	22550	22550	22550	22550	128
153	20241129	171600	349492550	22550	22550	22550	22550	0
154	20241129	171500	349492550	22550	22550	22550	22550	0
155	20241129	171400	349492550	22550	22550	22550	22550	0
156	20241129	171300	349492550	22550	22550	22550	22550	0
157	20241129	171200	349492550	22550	22550	22550	22550	0
158	20241129	171100	349492550	22550	22550	22550	22550	0
159	20241129	171000	349492550	22550	22550	22550	22550	0
160	20241129	170900	349492550	22550	22550	22550	22550	0
161	20241129	170800	349492550	22550	22550	22550	22550	0
162	20241129	170700	349492550	22550	22550	22550	22550	0
163	20241129	170600	349492550	22550	22550	22550	22550	0
164	20241129	170500	349492550	22550	22550	22550	22550	0
165	20241129	170400	349492550	22550	22550	22550	22550	0
166	20241129	170300	349492550	22550	22550	22550	22550	0
167	20241129	170200	349492550	22550	22550	22550	22550	0
168	20241129	170100	349492550	22550	22550	22550	22550	0
169	20241129	170000	349492550	22550	22550	22550	22550	0
170	20241129	165900	349492550	22550	22550	22550	22550	0
171	20241129	165800	349492550	22550	22550	22550	22550	0
172	20241129	165700	349492550	22550	22550	22550	22550	0
173	20241129	165600	349492550	22550	22550	22550	22550	0
174	20241129	165500	349492550	22550	22550	22550	22550	0
175	20241129	165400	349492550	22550	22550	22550	22550	0
176	20241129	165300	349492550	22550	22550	22550	22550	0
177	20241129	165200	349492550	22550	22550	22550	22550	0
178	20241129	165100	349492550	22550	22550	22550	22550	0
179	20241129	165000	349492550	22550	22550	22550	22550	0
180	20241129	164900	349492550	22550	22550	22550	22550	0
181	20241129	164800	349492550	22550	22550	22550	22550	0
182	20241129	164700	349492550	22550	22550	22550	22550	128
183	20241129	164600	349492550	22550	22550	22550	22550	0
184	20241129	164500	349492550	22550	22550	22550	22550	0
185	20241129	164400	349492550	22550	22550	22550	22550	0
186	20241129	164300	349492550	22550	22550	22550	22550	0
187	20241129	164200	349492550	22550	22550	22550	22550	0
188	20241129	164100	349492550	22550	22550	22550	22550	0
189	20241129	164000	349492550	22550	22550	22550	22550	0
190	20241129	163900	349492550	22550	22550	22550	22550	0
191	20241129	163800	349492550	22550	22550	22550	22550	0
192	20241129	163700	349492550	22550	22550	22550	22550	0
193	20241129	163600	349492550	22550	22550	22550	22550	0
194	20241129	163500	349492550	22550	22550	22550	22550	0
195	20241129	163400	349492550	22550	22550	22550	22550	0
196	20241129	163300	349492550	22550	22550	22550	22550	0
197	20241129	163200	349492550	22550	22550	22550	22550	0
198	20241129	163100	349492550	22550	22550	22550	22550	0
199	20241129	163000	349492550	22550	22550	22550	22550	0
200	20241129	162900	349492550	22550	22550	22550	22550	0
201	20241129	162800	349492550	22550	22550	22550	22550	0
202	20241129	162700	349492550	22550	22550	22550	22550	0
203	20241129	162600	349492550	22550	22550	22550	22550	0
204	20241129	162500	349492550	22550	22550	22550	22550	0
205	20241129	162400	349492550	22550	22550	22550	22550	0
206	20241129	162300	349492550	22550	22550	22550	22550	0
207	20241129	162200	349492550	22550	22550	22550	22550	0
208	20241129	162100	349492550	22550	22550	22550	22550	0
209	20241129	162000	349492550	22550	22550	22550	22550	0
210	20241129	161900	349492550	22550	22550	22550	22550	0
211	20241129	161800	349492550	22550	22550	22550	22550	0
212	20241129	161700	349492550	22550	22550	22550	22550	128
213	20241129	161600	349492550	22550	22550	22550	22550	0
214	20241129	161500	349492550	22550	22550	22550	22550	0
215	20241129	161400	349492550	22550	22550	22550	22550	0
216	20241129	161300	349492550	22550	22550	22550	22550	0
217	20241129	161200	349492550	22550	22550	22550	22550	0
218	20241129	161100	349492550	22550	22550	22550	22550	0
219	20241129	161000	349492550	22550	22550	22550	22550	0
220	20241129	160900	349492550	22550	22550	22550	22550	0
221	20241129	160800	349492550	22550	22550	22550	22550	0
222	20241129	160700	349492550	22550	22550	22550	22550	0
223	20241129	160600	349492550	22550	22550	22550	22550	0
224	20241129	160500	349492550	22550	22550	22550	22550	0
225	20241129	160400	349492550	22550	22550	22550	22550	0
226	20241129	160300	349492550	22550	22550	22550	22550	0
227	20241129	160200	349492550	22550	22550	22550	22550	0
228	20241129	160100	349492550	22550	22550	22550	22550	0
229	20241129	160000	349492550	22550	22550	22550	22550	0
230	20241129	155900	349492550	22550	22550	22550	22550	0
231	20241129	155800	349492550	22550	22550	22550	22550	0
232	20241129	155700	349492550	22550	22550	22550	22550	0
233	20241129	155600	349492550	22550	22550	22550	22550	0
234	20241129	155500	349492550	22550	22550	22550	22550	0
235	20241129	155400	349492550	22550	22550	22550	22550	0
236	20241129	155300	349492550	22550	22550	22550	22550	0
237	20241129	155200	349492550	22550	22550	22550	22550	0
238	20241129	155100	349492550	22550	22550	22550	22550	0
239	20241129	155000	349492550	22550	22550	22550	22550	0
240	20241129	154900	349492550	22550	22550	22550	22550	0
241	20241129	154800	349492550	22550	22550	22550	22550	0
242	20241129	154700	349492550	22550	22550	22550	22550	128
243	20241129	154600	349492550	22550	22550	22550	22550	0
244	20241129	154500	349492550	22550	22550	22550	22550	0
245	20241129	154400	349492550	22550	22550	22550	22550	0
246	20241129	154300	349492550	22550	22550	22550	22550	0
247	20241129	154200	349492550	22550	22550	22550	22550	0
248	20241129	154100	349492550	22550	22550	22550	22550	0
249	20241129	154000	349492550	22550	22550	22550	22550	0
250	20241129	153900	349492550	22550	22550	22550	22550	0
251	20241129	153800	349492550	22550	22550	22550	22550	0
252	20241129	153700	349492550	22550	22550	22550	22550	0
253	20241129	153600	349492550	22550	22550	22550	22550	0
254	20241129	153500	349492550	22550	22550	22550	22550	0
255	20241129	153400	349492550	22550	22550	22550	22550	0
256	20241129	153300	349492550	22550	22550	22550	22550	0
257	20241129	153200	349492550	22550	22550	22550	22550	0
258	20241129	153100	349492550	22550	22550	22550	22550	0
259	20241129	153000	349492550	22550	22550	22550	22550	128
260	20241129	152900	346606150	22400	22400	22400	22400	0
261	20241129	152800	346606150	22400	22400	22400	22400	0
262	20241129	152700	346606150	22400	22400	22400	22400	0
263	20241129	152600	346606150	22400	22400	22400	22400	0
264	20241129	152500	346606150	22400	22400	22400	22400	0
265	20241129	152400	346606150	22400	22400	22400	22400	0
266	20241129	152300	346606150	22400	22400	22400	22400	0
267	20241129	152200	346606150	22400	22400	22400	22400	0
268	20241129	152100	346606150	22400	22400	22400	22400	0
269	20241129	152000	346606150	22400	22400	22400	22400	0
270	20241129	151900	346606150	22400	22500	22500	22400	1410
271	20241129	151800	314937150	22500	22500	22500	22500	10
272	20241129	151700	314712150	22500	22500	22500	22500	16
273	20241129	151600	314352150	22500	22500	22500	22500	0
274	20241129	151500	314352150	22500	22500	22500	22500	118
275	20241129	151400	311697150	22500	22500	22500	22500	0
276	20241129	151300	311697150	22500	22500	22500	22500	0
277	20241129	151200	311697150	22500	22500	22500	22500	0
278	20241129	151100	311697150	22500	22500	22500	22500	0
279	20241129	151000	311697150	22500	22500	22500	22500	63
280	20241129	150900	310279650	22550	22550	22550	22550	20
281	20241129	150800	309828650	22550	22550	22550	22550	1
282	20241129	150700	309806100	22500	22500	22500	22500	0
283	20241129	150600	309806100	22500	22500	22500	22500	0
284	20241129	150500	309806100	22500	22500	22500	22500	62
285	20241129	150400	308411100	22500	22500	22500	22500	0
286	20241129	150300	308411100	22500	22500	22500	22500	0
287	20241129	150200	308411100	22500	22500	22500	22500	0
288	20241129	150100	308411100	22500	22500	22500	22500	0
289	20241129	150000	308411100	22500	22500	22500	22500	62
290	20241129	145900	307016100	22500	22500	22500	22500	184
291	20241129	145800	302876100	22500	22500	22500	22500	0
292	20241129	145700	302876100	22500	22500	22500	22500	0
293	20241129	145600	302876100	22500	22500	22500	22500	0
294	20241129	145500	302876100	22500	22500	22500	22500	0
295	20241129	145400	302876100	22500	22500	22500	22500	0
296	20241129	145300	302876100	22500	22500	22500	22500	0
297	20241129	145200	302876100	22500	22500	22500	22500	100
298	20241129	145100	300626100	22500	22500	22500	22500	0
299	20241129	145000	300626100	22500	22500	22500	22500	5
300	20241129	144900	300513600	22550	22550	22550	22550	253
301	20241129	144800	294808450	22500	22500	22500	22500	14
302	20241129	144700	294493450	22500	22500	22500	22500	0
303	20241129	144600	294493450	22500	22500	22500	22500	1
304	20241129	144500	294470950	22500	22500	22500	22500	0
305	20241129	144400	294470950	22500	22500	22500	22500	0
306	20241129	144300	294470950	22500	22500	22500	22500	65
307	20241129	144200	293008450	22500	22500	22500	22500	200
308	20241129	144100	288508450	22500	22500	22500	22500	0
309	20241129	144000	288508450	22500	22500	22500	22500	0
310	20241129	143900	288508450	22500	22500	22500	22500	0
311	20241129	143800	288508450	22500	22500	22500	22500	6
312	20241129	143700	288373450	22550	22550	22550	22550	0
313	20241129	143600	288373450	22550	22550	22550	22550	1
314	20241129	143500	288350900	22500	22500	22500	22500	0
315	20241129	143400	288350900	22500	22500	22500	22500	0
316	20241129	143300	288350900	22500	22500	22500	22500	0
317	20241129	143200	288350900	22500	22550	22550	22500	2219
318	20241129	143100	238320650	22550	22550	22550	22550	0
319	20241129	143000	238320650	22550	22550	22550	22550	0
320	20241129	142900	238320650	22550	22550	22550	22550	0
321	20241129	142800	238320650	22550	22550	22550	22550	0
322	20241129	142700	238320650	22550	22550	22550	22550	0
323	20241129	142600	238320650	22550	22550	22550	22550	0
324	20241129	142500	238320650	22550	22550	22550	22550	2
325	20241129	142400	238275550	22600	22600	22600	22600	129
326	20241129	142300	235360150	22600	22600	22600	22600	0
327	20241129	142200	235360150	22600	22600	22600	22600	0
328	20241129	142100	235360150	22600	22600	22600	22600	90
329	20241129	142000	233326150	22600	22600	22600	22600	0
330	20241129	141900	233326150	22600	22600	22600	22600	0
331	20241129	141800	233326150	22600	22600	22600	22600	0
332	20241129	141700	233326150	22600	22600	22600	22600	74
333	20241129	141600	231653750	22600	22600	22600	22600	0
334	20241129	141500	231653750	22600	22600	22600	22600	15
335	20241129	141400	231314750	22600	22600	22600	22600	117
336	20241129	141300	228670550	22600	22600	22600	22600	0
337	20241129	141200	228670550	22600	22600	22600	22600	0
338	20241129	141100	228670550	22600	22600	22600	22600	0
339	20241129	141000	228670550	22600	22550	22600	22550	184
340	20241129	140900	224514650	22550	22550	22550	22550	0
341	20241129	140800	224514650	22550	22550	22550	22550	0
342	20241129	140700	224514650	22550	22550	22550	22550	0
343	20241129	140600	224514650	22550	22550	22550	22550	0
344	20241129	140500	224514650	22550	22550	22550	22550	1
345	20241129	140400	224492100	22550	22550	22550	22550	3
346	20241129	140300	224424450	22650	22650	22650	22650	61
347	20241129	140200	223042800	22650	22650	22650	22650	0
348	20241129	140100	223042800	22650	22650	22650	22650	0
349	20241129	140000	223042800	22650	22650	22650	22650	80
350	20241129	135900	221230800	22650	22650	22650	22650	0
351	20241129	135800	221230800	22650	22650	22650	22650	0
352	20241129	135700	221230800	22650	22650	22650	22650	1
353	20241129	135600	221208150	22550	22550	22550	22550	0
354	20241129	135500	221208150	22550	22550	22550	22550	0
355	20241129	135400	221208150	22550	22550	22550	22550	0
356	20241129	135300	221208150	22550	22550	22550	22550	0
357	20241129	135200	221208150	22550	22550	22550	22550	0
358	20241129	135100	221208150	22550	22550	22550	22550	0
359	20241129	135000	221208150	22550	22550	22550	22550	0
360	20241129	134900	221208150	22550	22550	22550	22550	0
361	20241129	134800	221208150	22550	22550	22550	22550	0
362	20241129	134700	221208150	22550	22550	22550	22550	0
363	20241129	134600	221208150	22550	22550	22550	22550	0
364	20241129	134500	221208150	22550	22550	22550	22550	3
365	20241129	134400	221140500	22550	22550	22550	22550	0
366	20241129	134300	221140500	22550	22550	22550	22550	0
367	20241129	134200	221140500	22550	22550	22550	22550	0
368	20241129	134100	221140500	22550	22550	22550	22550	0
369	20241129	134000	221140500	22550	22550	22550	22550	0
370	20241129	133900	221140500	22550	22550	22550	22550	0
371	20241129	133800	221140500	22550	22550	22550	22550	0
372	20241129	133700	221140500	22550	22550	22550	22550	0
373	20241129	133600	221140500	22550	22600	22600	22550	623
374	20241129	133500	207061200	22600	22600	22600	22600	10
375	20241129	133400	206835200	22600	22600	22600	22600	5
376	20241129	133300	206722200	22600	22600	22600	22600	0
377	20241129	133200	206722200	22600	22600	22600	22600	0
378	20241129	133100	206722200	22600	22600	22600	22600	0
379	20241129	133000	206722200	22600	22600	22600	22600	0
380	20241129	132900	206722200	22600	22600	22600	22600	0
381	20241129	132800	206722200	22600	22600	22600	22600	0
382	20241129	132700	206722200	22600	22600	22600	22600	0
383	20241129	132600	206722200	22600	22600	22600	22600	0
384	20241129	132500	206722200	22600	22600	22600	22600	0
385	20241129	132400	206722200	22600	22600	22600	22600	0
386	20241129	132300	206722200	22600	22600	22600	22600	0
387	20241129	132200	206722200	22600	22600	22600	22600	0
388	20241129	132100	206722200	22600	22600	22600	22600	0
389	20241129	132000	206722200	22600	22600	22600	22600	0
390	20241129	131900	206722200	22600	22600	22600	22600	0
391	20241129	131800	206722200	22600	22600	22600	22600	4
392	20241129	131700	206631800	22600	22600	22600	22600	0
393	20241129	131600	206631800	22600	22600	22600	22600	0
394	20241129	131500	206631800	22600	22600	22600	22600	0
395	20241129	131400	206631800	22600	22600	22600	22600	0
396	20241129	131300	206631800	22600	22600	22600	22600	5
397	20241129	131200	206518800	22550	22550	22550	22550	0
398	20241129	131100	206518800	22550	22550	22550	22550	0
399	20241129	131000	206518800	22550	22550	22550	22550	0
400	20241129	130900	206518800	22550	22550	22550	22550	0
401	20241129	130800	206518800	22550	22550	22550	22550	150
402	20241129	130700	203136300	22550	22550	22550	22550	0
403	20241129	130600	203136300	22550	22550	22550	22550	0
404	20241129	130500	203136300	22550	22550	22550	22550	0
405	20241129	130400	203136300	22550	22550	22550	22550	0
406	20241129	130300	203136300	22550	22550	22550	22550	5
407	20241129	130200	203023550	22550	22550	22550	22550	0
408	20241129	130100	203023550	22550	22550	22550	22550	0
409	20241129	130000	203023550	22550	22550	22550	22550	0
410	20241129	125900	203023550	22550	22550	22550	22550	0
411	20241129	125800	203023550	22550	22550	22550	22550	0
412	20241129	125700	203023550	22550	22550	22550	22550	0
413	20241129	125600	203023550	22550	22550	22550	22550	0
414	20241129	125500	203023550	22550	22550	22550	22550	0
415	20241129	125400	203023550	22550	22550	22550	22550	0
416	20241129	125300	203023550	22550	22600	22600	22550	51
417	20241129	125200	201871100	22600	22600	22600	22600	0
418	20241129	125100	201871100	22600	22600	22600	22600	60
419	20241129	125000	200515100	22600	22600	22600	22600	2
420	20241129	124900	200469900	22600	22600	22600	22600	0
421	20241129	124800	200469900	22600	22600	22600	22600	6
422	20241129	124700	200334300	22600	22600	22600	22600	60
423	20241129	124600	198978300	22600	22600	22600	22600	0
424	20241129	124500	198978300	22600	22600	22600	22600	0
425	20241129	124400	198978300	22600	22600	22600	22600	0
426	20241129	124300	198978300	22600	22600	22600	22600	61
427	20241129	124200	197599700	22600	22600	22600	22600	0
428	20241129	124100	197599700	22600	22600	22600	22600	150
429	20241129	124000	194209700	22600	22600	22600	22600	0
430	20241129	123900	194209700	22600	22600	22600	22600	1
431	20241129	123800	194187100	22600	22600	22600	22600	70
432	20241129	123700	192605100	22600	22600	22600	22600	0
433	20241129	123600	192605100	22600	22600	22600	22600	0
434	20241129	123500	192605100	22600	22600	22600	22600	0
435	20241129	123400	192605100	22600	22600	22600	22600	34
436	20241129	123300	191836700	22600	22600	22600	22600	1
437	20241129	123200	191814100	22600	22600	22600	22600	0
438	20241129	123100	191814100	22600	22600	22600	22600	0
439	20241129	123000	191814100	22600	22600	22600	22600	89
440	20241129	122900	189802700	22600	22600	22600	22600	1
441	20241129	122800	189780100	22600	22600	22600	22600	0
442	20241129	122700	189780100	22600	22600	22600	22600	99
443	20241129	122600	187542700	22600	22600	22600	22600	1
444	20241129	122500	187520100	22600	22600	22600	22600	0
445	20241129	122400	187520100	22600	22600	22600	22600	1
446	20241129	122300	187497500	22600	22600	22600	22550	398
447	20241129	122200	178503600	22600	22600	22600	22600	0
448	20241129	122100	178503600	22600	22600	22600	22600	0
449	20241129	122000	178503600	22600	22600	22600	22600	11
450	20241129	121900	178255000	22600	22600	22600	22600	0
451	20241129	121800	178255000	22600	22600	22600	22600	0
452	20241129	121700	178255000	22600	22600	22600	22600	0
453	20241129	121600	178255000	22600	22600	22600	22600	0
454	20241129	121500	178255000	22600	22650	22650	22600	144
455	20241129	121400	174996850	22650	22650	22650	22650	0
456	20241129	121300	174996850	22650	22650	22650	22650	0
457	20241129	121200	174996850	22650	22650	22650	22650	150
458	20241129	121100	171599350	22650	22650	22650	22650	0
459	20241129	121000	171599350	22650	22650	22650	22650	0
460	20241129	120900	171599350	22650	22650	22650	22650	0
461	20241129	120800	171599350	22650	22650	22650	22650	98
462	20241129	120700	169379650	22650	22650	22650	22650	0
463	20241129	120600	169379650	22650	22650	22650	22650	0
464	20241129	120500	169379650	22650	22650	22650	22650	109
465	20241129	120400	166910800	22650	22650	22650	22650	0
466	20241129	120300	166910800	22650	22650	22650	22650	5
467	20241129	120200	166797550	22600	22600	22600	22600	0
468	20241129	120100	166797550	22600	22600	22600	22600	0
469	20241129	120000	166797550	22600	22600	22600	22600	0
470	20241129	115900	166797550	22600	22600	22600	22600	0
471	20241129	115800	166797550	22600	22600	22600	22600	70
472	20241129	115700	165215550	22600	22600	22600	22600	50
473	20241129	115600	164085550	22600	22600	22600	22600	20
474	20241129	115500	163633550	22600	22600	22600	22600	0
475	20241129	115400	163633550	22600	22600	22600	22600	10
476	20241129	115300	163407550	22600	22600	22600	22600	0
477	20241129	115200	163407550	22600	22600	22600	22600	1
478	20241129	115100	163384950	22550	22550	22550	22550	0
479	20241129	115000	163384950	22550	22550	22550	22550	0
480	20241129	114900	163384950	22550	22550	22550	22550	0
481	20241129	114800	163384950	22550	22550	22550	22550	0
482	20241129	114700	163384950	22550	22550	22550	22550	0
483	20241129	114600	163384950	22550	22550	22550	22550	0
484	20241129	114500	163384950	22550	22550	22550	22550	0
485	20241129	114400	163384950	22550	22550	22550	22550	0
486	20241129	114300	163384950	22550	22550	22550	22550	0
487	20241129	114200	163384950	22550	22550	22550	22550	0
488	20241129	114100	163384950	22550	22550	22550	22550	0
489	20241129	114000	163384950	22550	22550	22550	22550	0
490	20241129	113900	163384950	22550	22550	22550	22550	0
491	20241129	113800	163384950	22550	22550	22550	22550	0
492	20241129	113700	163384950	22550	22550	22550	22550	1
493	20241129	113600	163362400	22550	22550	22550	22550	436
494	20241129	113500	153530600	22500	22500	22500	22500	0
495	20241129	113400	153530600	22500	22500	22500	22500	2
496	20241129	113300	153485600	22500	22500	22500	22500	0
497	20241129	113200	153485600	22500	22500	22500	22500	0
498	20241129	113100	153485600	22500	22500	22500	22500	0
499	20241129	113000	153485600	22500	22500	22500	22500	0
500	20241129	112900	153485600	22500	22500	22500	22500	0
501	20241129	112800	153485600	22500	22500	22500	22500	0
502	20241129	112700	153485600	22500	22500	22500	22500	0
503	20241129	112600	153485600	22500	22500	22500	22500	5
504	20241129	112500	153373100	22550	22550	22550	22550	0
505	20241129	112400	153373100	22550	22550	22550	22550	2
506	20241129	112300	153328000	22500	22500	22500	22500	0
507	20241129	112200	153328000	22500	22500	22500	22500	0
508	20241129	112100	153328000	22500	22500	22500	22500	0
509	20241129	112000	153328000	22500	22500	22500	22500	0
510	20241129	111900	153328000	22500	22500	22500	22500	0
511	20241129	111800	153328000	22500	22500	22500	22500	0
512	20241129	111700	153328000	22500	22500	22500	22500	0
513	20241129	111600	153328000	22500	22500	22500	22500	0
514	20241129	111500	153328000	22500	22500	22500	22500	0
515	20241129	111400	153328000	22500	22500	22500	22500	0
516	20241129	111300	153328000	22500	22500	22500	22500	1
517	20241129	111200	153305500	22500	22500	22500	22500	9
518	20241129	111100	153103000	22450	22450	22450	22450	0
519	20241129	111000	153103000	22450	22450	22450	22450	0
520	20241129	110900	153103000	22450	22450	22450	22450	0
521	20241129	110800	153103000	22450	22450	22450	22450	0
522	20241129	110700	153103000	22450	22500	22500	22450	499
523	20241129	110600	141876000	22500	22500	22500	22500	0
524	20241129	110500	141876000	22500	22500	22500	22500	11
525	20241129	110400	141628500	22550	22550	22550	22550	0
526	20241129	110300	141628500	22550	22550	22550	22550	122
527	20241129	110200	138877400	22550	22550	22550	22550	1
528	20241129	110100	138854850	22550	22550	22550	22550	0
529	20241129	110000	138854850	22550	22550	22550	22550	0
530	20241129	105900	138854850	22550	22500	22550	22500	16
531	20241129	105800	138494550	22500	22500	22500	22500	0
532	20241129	105700	138494550	22500	22500	22500	22500	260
533	20241129	105600	132644550	22500	22500	22500	22500	0
534	20241129	105500	132644550	22500	22500	22500	22500	6
535	20241129	105400	132509550	22550	22550	22550	22550	0
536	20241129	105300	132509550	22550	22550	22550	22550	0
537	20241129	105200	132509550	22550	22500	22550	22500	99
538	20241129	105100	130277150	22550	22550	22550	22550	0
539	20241129	105000	130277150	22550	22550	22550	22550	0
540	20241129	104900	130277150	22550	22550	22550	22550	0
541	20241129	104800	130277150	22550	22500	22550	22500	109
542	20241129	104700	127819250	22550	22550	22550	22550	67
543	20241129	104600	126308400	22600	22600	22600	22600	0
544	20241129	104500	126308400	22600	22600	22600	22600	61
545	20241129	104400	124929800	22600	22600	22600	22600	0
546	20241129	104300	124929800	22600	22600	22600	22600	0
547	20241129	104200	124929800	22600	22600	22600	22600	0
548	20241129	104100	124929800	22600	22600	22600	22600	120
549	20241129	104000	122217800	22600	22600	22600	22600	0
550	20241129	103900	122217800	22600	22600	22600	22600	0
551	20241129	103800	122217800	22600	22600	22600	22600	85
552	20241129	103700	120296800	22600	22550	22600	22550	2
553	20241129	103600	120251650	22550	22550	22550	22550	0
554	20241129	103500	120251650	22550	22600	22600	22550	690
555	20241129	103400	104663050	22600	22600	22600	22600	0
556	20241129	103300	104663050	22600	22600	22600	22600	0
557	20241129	103200	104663050	22600	22600	22600	22600	0
558	20241129	103100	104663050	22600	22600	22600	22600	14
559	20241129	103000	104346650	22600	22600	22600	22600	11
560	20241129	102900	104098050	22600	22600	22600	22600	17
561	20241129	102800	103713850	22600	22600	22600	22600	22
562	20241129	102700	103216650	22600	22600	22600	22600	0
563	20241129	102600	103216650	22600	22600	22600	22600	0
564	20241129	102500	103216650	22600	22600	22600	22600	10
565	20241129	102400	102990650	22600	22600	22600	22600	0
566	20241129	102300	102990650	22600	22600	22600	22600	0
567	20241129	102200	102990650	22600	22600	22600	22600	5
568	20241129	102100	102877650	22600	22600	22600	22600	0
569	20241129	102000	102877650	22600	22600	22600	22600	0
570	20241129	101900	102877650	22600	22600	22600	22600	0
571	20241129	101800	102877650	22600	22600	22600	22600	0
572	20241129	101700	102877650	22600	22600	22600	22600	112
573	20241129	101600	100346450	22550	22550	22550	22550	0
574	20241129	101500	100346450	22550	22550	22550	22550	0
575	20241129	101400	100346450	22550	22550	22550	22550	20
576	20241129	101300	99895450	22550	22550	22550	22550	0
577	20241129	101200	99895450	22550	22550	22550	22550	0
578	20241129	101100	99895450	22550	22550	22550	22550	1
579	20241129	101000	99872900	22550	22550	22550	22550	0
580	20241129	100900	99872900	22550	22550	22550	22550	0
581	20241129	100800	99872900	22550	22550	22550	22550	0
582	20241129	100700	99872900	22550	22550	22550	22550	71
583	20241129	100600	98271850	22550	22550	22550	22550	0
584	20241129	100500	98271850	22550	22550	22550	22550	0
585	20241129	100400	98271850	22550	22550	22550	22550	0
586	20241129	100300	98271850	22550	22550	22550	22550	109
587	20241129	100200	95813900	22550	22550	22550	22550	5
588	20241129	100100	95701150	22600	22600	22600	22600	0
589	20241129	100000	95701150	22600	22600	22600	22600	120
590	20241129	095900	92989150	22500	22500	22500	22500	0
591	20241129	095800	92989150	22500	22500	22500	22500	206
592	20241129	095700	88354150	22500	22500	22500	22500	5
593	20241129	095600	88241650	22500	22500	22500	22500	0
594	20241129	095500	88241650	22500	22500	22500	22500	0
595	20241129	095400	88241650	22500	22500	22500	22500	44
596	20241129	095300	87251650	22500	22500	22500	22500	30
597	20241129	095200	86576650	22500	22500	22500	22500	0
598	20241129	095100	86576650	22500	22600	22600	22500	15
599	20241129	095000	86237750	22600	22600	22600	22600	8
600	20241129	094900	86056950	22600	22600	22600	22600	394
601	20241129	094800	77152550	22700	22700	22700	22700	0
602	20241129	094700	77152550	22700	22700	22700	22700	0
603	20241129	094600	77152550	22700	22700	22700	22700	117
604	20241129	094500	74496650	22700	22700	22700	22700	0
605	20241129	094400	74496650	22700	22700	22700	22700	0
606	20241129	094300	74496650	22700	22700	22700	22700	89
607	20241129	094200	72476350	22700	22700	22700	22700	5
608	20241129	094100	72362850	22600	22600	22600	22600	5
609	20241129	094000	72249850	22700	22700	22700	22700	5
610	20241129	093900	72136350	22700	22700	22700	22700	59
611	20241129	093800	70797050	22700	22700	22700	22700	1
612	20241129	093700	70774350	22700	22600	22700	22600	58
613	20241129	093600	69461250	22650	22650	22650	22650	196
614	20241129	093500	65021850	22650	22700	22700	22650	301
615	20241129	093400	58194150	22700	22700	22700	22700	0
616	20241129	093300	58194150	22700	22700	22700	22700	0
617	20241129	093200	58194150	22700	22700	22700	22700	127
618	20241129	093100	55311250	22700	22700	22700	22700	0
619	20241129	093000	55311250	22700	22700	22700	22700	0
620	20241129	092900	55311250	22700	22700	22700	22700	73
621	20241129	092800	53654150	22700	22700	22700	22700	0
622	20241129	092700	53654150	22700	22700	22700	22700	0
623	20241129	092600	53654150	22700	22700	22700	22700	0
624	20241129	092500	53654150	22700	22700	22700	22700	143
625	20241129	092400	50408050	22700	22700	22700	22700	30
626	20241129	092300	49727050	22700	22700	22700	22700	0
627	20241129	092200	49727050	22700	22600	22700	22600	8
628	20241129	092100	49545750	22600	22600	22600	22600	0
629	20241129	092000	49545750	22600	22600	22600	22600	15
630	20241129	091900	49206750	22700	22700	22700	22700	0
631	20241129	091800	49206750	22700	22700	22700	22700	121
632	20241129	091700	46460050	22700	22700	22700	22700	69
633	20241129	091600	44893750	22700	22700	22700	22700	440
634	20241129	091500	34905750	22600	22600	22600	22600	0
635	20241129	091400	34905750	22600	22600	22600	22600	0
636	20241129	091300	34905750	22600	22600	22600	22600	0
637	20241129	091200	34905750	22600	22600	22600	22600	0
638	20241129	091100	34905750	22600	22600	22600	22600	0
639	20241129	091000	34905750	22600	22600	22600	22600	0
640	20241129	090900	34905750	22600	22600	22600	22600	0
641	20241129	090800	34905750	22600	22700	22700	22600	157
642	20241129	090700	31342950	22700	22700	22700	22700	185
643	20241129	090600	27143450	22700	22650	22700	22650	2
644	20241129	090500	27098100	22700	22650	22700	22650	9
645	20241129	090400	26894050	22650	22650	22700	22650	189
646	20241129	090300	22610750	22700	22600	22700	22600	92
647	20241129	090200	20531400	22700	22700	22700	22700	1
648	20241129	090100	20508700	22500	22650	22650	22300	741
649	20241129	090000	3876700	22650	22700	22700	22650	171