KissMeData/236200/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	205900	271849750	23400	23400	23400	23400	568
3	20241127	205800	271849750	23400	23400	23400	23400	0
4	20241127	205700	271849750	23400	23400	23400	23400	0
5	20241127	205600	271849750	23400	23400	23400	23400	0
6	20241127	205500	271849750	23400	23400	23400	23400	0
7	20241127	205400	271849750	23400	23400	23400	23400	0
8	20241127	205300	271849750	23400	23400	23400	23400	0
9	20241127	205200	271849750	23400	23400	23400	23400	0
10	20241127	205100	271849750	23400	23400	23400	23400	0
11	20241127	205000	271849750	23400	23400	23400	23400	0
12	20241127	204900	271849750	23400	23400	23400	23400	0
13	20241127	204800	271849750	23400	23400	23400	23400	0
14	20241127	204700	271849750	23400	23400	23400	23400	0
15	20241127	204600	271849750	23400	23400	23400	23400	0
16	20241127	204500	271849750	23400	23400	23400	23400	0
17	20241127	204400	271849750	23400	23400	23400	23400	0
18	20241127	204300	271849750	23400	23400	23400	23400	0
19	20241127	204200	271849750	23400	23400	23400	23400	0
20	20241127	204100	271849750	23400	23400	23400	23400	0
21	20241127	204000	271849750	23400	23400	23400	23400	0
22	20241127	203900	271849750	23400	23400	23400	23400	0
23	20241127	203800	271849750	23400	23400	23400	23400	0
24	20241127	203700	271849750	23400	23400	23400	23400	0
25	20241127	203600	271849750	23400	23400	23400	23400	0
26	20241127	203500	271849750	23400	23400	23400	23400	0
27	20241127	203400	271849750	23400	23400	23400	23400	0
28	20241127	203300	271849750	23400	23400	23400	23400	0
29	20241127	203200	271849750	23400	23400	23400	23400	0
30	20241127	203100	271849750	23400	23400	23400	23400	0
31	20241127	203000	271849750	23400	23400	23400	23400	0
32	20241127	202900	271849750	23400	23400	23400	23400	568
33	20241127	202800	271849750	23400	23400	23400	23400	0
34	20241127	202700	271849750	23400	23400	23400	23400	0
35	20241127	202600	271849750	23400	23400	23400	23400	0
36	20241127	202500	271849750	23400	23400	23400	23400	0
37	20241127	202400	271849750	23400	23400	23400	23400	0
38	20241127	202300	271849750	23400	23400	23400	23400	0
39	20241127	202200	271849750	23400	23400	23400	23400	0
40	20241127	202100	271849750	23400	23400	23400	23400	0
41	20241127	202000	271849750	23400	23400	23400	23400	0
42	20241127	201900	271849750	23400	23400	23400	23400	0
43	20241127	201800	271849750	23400	23400	23400	23400	0
44	20241127	201700	271849750	23400	23400	23400	23400	0
45	20241127	201600	271849750	23400	23400	23400	23400	0
46	20241127	201500	271849750	23400	23400	23400	23400	0
47	20241127	201400	271849750	23400	23400	23400	23400	0
48	20241127	201300	271849750	23400	23400	23400	23400	0
49	20241127	201200	271849750	23400	23400	23400	23400	0
50	20241127	201100	271849750	23400	23400	23400	23400	0
51	20241127	201000	271849750	23400	23400	23400	23400	0
52	20241127	200900	271849750	23400	23400	23400	23400	0
53	20241127	200800	271849750	23400	23400	23400	23400	0
54	20241127	200700	271849750	23400	23400	23400	23400	0
55	20241127	200600	271849750	23400	23400	23400	23400	0
56	20241127	200500	271849750	23400	23400	23400	23400	0
57	20241127	200400	271849750	23400	23400	23400	23400	0
58	20241127	200300	271849750	23400	23400	23400	23400	0
59	20241127	200200	271849750	23400	23400	23400	23400	0
60	20241127	200100	271849750	23400	23400	23400	23400	0
61	20241127	200000	271849750	23400	23400	23400	23400	0
62	20241127	195900	271849750	23400	23400	23400	23400	568
63	20241127	195800	271849750	23400	23400	23400	23400	0
64	20241127	195700	271849750	23400	23400	23400	23400	0
65	20241127	195600	271849750	23400	23400	23400	23400	0
66	20241127	195500	271849750	23400	23400	23400	23400	0
67	20241127	195400	271849750	23400	23400	23400	23400	0
68	20241127	195300	271849750	23400	23400	23400	23400	0
69	20241127	195200	271849750	23400	23400	23400	23400	0
70	20241127	195100	271849750	23400	23400	23400	23400	0
71	20241127	195000	271849750	23400	23400	23400	23400	0
72	20241127	194900	271849750	23400	23400	23400	23400	0
73	20241127	194800	271849750	23400	23400	23400	23400	0
74	20241127	194700	271849750	23400	23400	23400	23400	0
75	20241127	194600	271849750	23400	23400	23400	23400	0
76	20241127	194500	271849750	23400	23400	23400	23400	0
77	20241127	194400	271849750	23400	23400	23400	23400	0
78	20241127	194300	271849750	23400	23400	23400	23400	0
79	20241127	194200	271849750	23400	23400	23400	23400	0
80	20241127	194100	271849750	23400	23400	23400	23400	0
81	20241127	194000	271849750	23400	23400	23400	23400	0
82	20241127	193900	271849750	23400	23400	23400	23400	0
83	20241127	193800	271849750	23400	23400	23400	23400	0
84	20241127	193700	271849750	23400	23400	23400	23400	0
85	20241127	193600	271849750	23400	23400	23400	23400	0
86	20241127	193500	271849750	23400	23400	23400	23400	0
87	20241127	193400	271849750	23400	23400	23400	23400	0
88	20241127	193300	271849750	23400	23400	23400	23400	0
89	20241127	193200	271849750	23400	23400	23400	23400	0
90	20241127	193100	271849750	23400	23400	23400	23400	0
91	20241127	193000	271849750	23400	23400	23400	23400	0
92	20241127	192900	271849750	23400	23400	23400	23400	568
93	20241127	192800	271849750	23400	23400	23400	23400	0
94	20241127	192700	271849750	23400	23400	23400	23400	0
95	20241127	192600	271849750	23400	23400	23400	23400	0
96	20241127	192500	271849750	23400	23400	23400	23400	0
97	20241127	192400	271849750	23400	23400	23400	23400	0
98	20241127	192300	271849750	23400	23400	23400	23400	0
99	20241127	192200	271849750	23400	23400	23400	23400	0
100	20241127	192100	271849750	23400	23400	23400	23400	0
101	20241127	192000	271849750	23400	23400	23400	23400	0
102	20241127	191900	271849750	23400	23400	23400	23400	0
103	20241127	191800	271849750	23400	23400	23400	23400	0
104	20241127	191700	271849750	23400	23400	23400	23400	0
105	20241127	191600	271849750	23400	23400	23400	23400	0
106	20241127	191500	271849750	23400	23400	23400	23400	0
107	20241127	191400	271849750	23400	23400	23400	23400	0
108	20241127	191300	271849750	23400	23400	23400	23400	0
109	20241127	191200	271849750	23400	23400	23400	23400	0
110	20241127	191100	271849750	23400	23400	23400	23400	0
111	20241127	191000	271849750	23400	23400	23400	23400	0
112	20241127	190900	271849750	23400	23400	23400	23400	0
113	20241127	190800	271849750	23400	23400	23400	23400	0
114	20241127	190700	271849750	23400	23400	23400	23400	0
115	20241127	190600	271849750	23400	23400	23400	23400	0
116	20241127	190500	271849750	23400	23400	23400	23400	0
117	20241127	190400	271849750	23400	23400	23400	23400	0
118	20241127	190300	271849750	23400	23400	23400	23400	0
119	20241127	190200	271849750	23400	23400	23400	23400	0
120	20241127	190100	271849750	23400	23400	23400	23400	0
121	20241127	190000	271849750	23400	23400	23400	23400	0
122	20241127	185900	271849750	23400	23400	23400	23400	568
123	20241127	185800	271849750	23400	23400	23400	23400	0
124	20241127	185700	271849750	23400	23400	23400	23400	0
125	20241127	185600	271849750	23400	23400	23400	23400	0
126	20241127	185500	271849750	23400	23400	23400	23400	0
127	20241127	185400	271849750	23400	23400	23400	23400	0
128	20241127	185300	271849750	23400	23400	23400	23400	0
129	20241127	185200	271849750	23400	23400	23400	23400	0
130	20241127	185100	271849750	23400	23400	23400	23400	0
131	20241127	185000	271849750	23400	23400	23400	23400	0
132	20241127	184900	271849750	23400	23400	23400	23400	0
133	20241127	184800	271849750	23400	23400	23400	23400	0
134	20241127	184700	271849750	23400	23400	23400	23400	0
135	20241127	184600	271849750	23400	23400	23400	23400	0
136	20241127	184500	271849750	23400	23400	23400	23400	0
137	20241127	184400	271849750	23400	23400	23400	23400	0
138	20241127	184300	271849750	23400	23400	23400	23400	0
139	20241127	184200	271849750	23400	23400	23400	23400	0
140	20241127	184100	271849750	23400	23400	23400	23400	0
141	20241127	184000	271849750	23400	23400	23400	23400	0
142	20241127	183900	271849750	23400	23400	23400	23400	0
143	20241127	183800	271849750	23400	23400	23400	23400	0
144	20241127	183700	271849750	23400	23400	23400	23400	0
145	20241127	183600	271849750	23400	23400	23400	23400	0
146	20241127	183500	271849750	23400	23400	23400	23400	0
147	20241127	183400	271849750	23400	23400	23400	23400	0
148	20241127	183300	271849750	23400	23400	23400	23400	0
149	20241127	183200	271849750	23400	23400	23400	23400	0
150	20241127	183100	271849750	23400	23400	23400	23400	0
151	20241127	183000	271849750	23400	23400	23400	23400	0
152	20241127	182900	271849750	23400	23400	23400	23400	568
153	20241127	182800	271849750	23400	23400	23400	23400	0
154	20241127	182700	271849750	23400	23400	23400	23400	0
155	20241127	182600	271849750	23400	23400	23400	23400	0
156	20241127	182500	271849750	23400	23400	23400	23400	0
157	20241127	182400	271849750	23400	23400	23400	23400	0
158	20241127	182300	271849750	23400	23400	23400	23400	0
159	20241127	182200	271849750	23400	23400	23400	23400	0
160	20241127	182100	271849750	23400	23400	23400	23400	0
161	20241127	182000	271849750	23400	23400	23400	23400	0
162	20241127	181900	271849750	23400	23400	23400	23400	0
163	20241127	181800	271849750	23400	23400	23400	23400	0
164	20241127	181700	271849750	23400	23400	23400	23400	0
165	20241127	181600	271849750	23400	23400	23400	23400	0
166	20241127	181500	271849750	23400	23400	23400	23400	0
167	20241127	181400	271849750	23400	23400	23400	23400	0
168	20241127	181300	271849750	23400	23400	23400	23400	0
169	20241127	181200	271849750	23400	23400	23400	23400	0
170	20241127	181100	271849750	23400	23400	23400	23400	0
171	20241127	181000	271849750	23400	23400	23400	23400	0
172	20241127	180900	271849750	23400	23400	23400	23400	0
173	20241127	180800	271849750	23400	23400	23400	23400	0
174	20241127	180700	271849750	23400	23400	23400	23400	0
175	20241127	180600	271849750	23400	23400	23400	23400	0
176	20241127	180500	271849750	23400	23400	23400	23400	0
177	20241127	180400	271849750	23400	23400	23400	23400	0
178	20241127	180300	271849750	23400	23400	23400	23400	0
179	20241127	180200	271849750	23400	23400	23400	23400	0
180	20241127	180100	271849750	23400	23400	23400	23400	0
181	20241127	180000	271849750	23400	23400	23400	23400	0
182	20241127	175900	271849750	23400	23400	23400	23400	568
183	20241127	175800	271849750	23400	23400	23400	23400	0
184	20241127	175700	271849750	23400	23400	23400	23400	0
185	20241127	175600	271849750	23400	23400	23400	23400	0
186	20241127	175500	271849750	23400	23400	23400	23400	0
187	20241127	175400	271849750	23400	23400	23400	23400	0
188	20241127	175300	271849750	23400	23400	23400	23400	0
189	20241127	175200	271849750	23400	23400	23400	23400	0
190	20241127	175100	271849750	23400	23400	23400	23400	0
191	20241127	175000	271849750	23400	23400	23400	23400	0
192	20241127	174900	271849750	23400	23400	23400	23400	0
193	20241127	174800	271849750	23400	23400	23400	23400	0
194	20241127	174700	271849750	23400	23400	23400	23400	0
195	20241127	174600	271849750	23400	23400	23400	23400	0
196	20241127	174500	271849750	23400	23400	23400	23400	0
197	20241127	174400	271849750	23400	23400	23400	23400	0
198	20241127	174300	271849750	23400	23400	23400	23400	0
199	20241127	174200	271849750	23400	23400	23400	23400	0
200	20241127	174100	271849750	23400	23400	23400	23400	0
201	20241127	174000	271849750	23400	23400	23400	23400	0
202	20241127	173900	271849750	23400	23400	23400	23400	0
203	20241127	173800	271849750	23400	23400	23400	23400	0
204	20241127	173700	271849750	23400	23400	23400	23400	0
205	20241127	173600	271849750	23400	23400	23400	23400	0
206	20241127	173500	271849750	23400	23400	23400	23400	0
207	20241127	173400	271849750	23400	23400	23400	23400	0
208	20241127	173300	271849750	23400	23400	23400	23400	0
209	20241127	173200	271849750	23400	23400	23400	23400	0
210	20241127	173100	271849750	23400	23400	23400	23400	0
211	20241127	173000	271849750	23400	23400	23400	23400	0
212	20241127	172900	271849750	23400	23400	23400	23400	568
213	20241127	172800	271849750	23400	23400	23400	23400	0
214	20241127	172700	271849750	23400	23400	23400	23400	0
215	20241127	172600	271849750	23400	23400	23400	23400	0
216	20241127	172500	271849750	23400	23400	23400	23400	0
217	20241127	172400	271849750	23400	23400	23400	23400	0
218	20241127	172300	271849750	23400	23400	23400	23400	0
219	20241127	172200	271849750	23400	23400	23400	23400	0
220	20241127	172100	271849750	23400	23400	23400	23400	0
221	20241127	172000	271849750	23400	23400	23400	23400	0
222	20241127	171900	271849750	23400	23400	23400	23400	0
223	20241127	171800	271849750	23400	23400	23400	23400	0
224	20241127	171700	271849750	23400	23400	23400	23400	0
225	20241127	171600	271849750	23400	23400	23400	23400	0
226	20241127	171500	271849750	23400	23400	23400	23400	0
227	20241127	171400	271849750	23400	23400	23400	23400	0
228	20241127	171300	271849750	23400	23400	23400	23400	0
229	20241127	171200	271849750	23400	23400	23400	23400	0
230	20241127	171100	271849750	23400	23400	23400	23400	0
231	20241127	171000	271849750	23400	23400	23400	23400	0
232	20241127	170900	271849750	23400	23400	23400	23400	0
233	20241127	170800	271849750	23400	23400	23400	23400	0
234	20241127	170700	271849750	23400	23400	23400	23400	0
235	20241127	170600	271849750	23400	23400	23400	23400	0
236	20241127	170500	271849750	23400	23400	23400	23400	0
237	20241127	170400	271849750	23400	23400	23400	23400	0
238	20241127	170300	271849750	23400	23400	23400	23400	0
239	20241127	170200	271849750	23400	23400	23400	23400	0
240	20241127	170100	271849750	23400	23400	23400	23400	0
241	20241127	170000	271849750	23400	23400	23400	23400	0
242	20241127	165900	271849750	23400	23400	23400	23400	568
243	20241127	165800	271849750	23400	23400	23400	23400	0
244	20241127	165700	271849750	23400	23400	23400	23400	0
245	20241127	165600	271849750	23400	23400	23400	23400	0
246	20241127	165500	271849750	23400	23400	23400	23400	0
247	20241127	165400	271849750	23400	23400	23400	23400	0
248	20241127	165300	271849750	23400	23400	23400	23400	0
249	20241127	165200	271849750	23400	23400	23400	23400	0
250	20241127	165100	271849750	23400	23400	23400	23400	0
251	20241127	165000	271849750	23400	23400	23400	23400	0
252	20241127	164900	271849750	23400	23400	23400	23400	0
253	20241127	164800	271849750	23400	23400	23400	23400	0
254	20241127	164700	271849750	23400	23400	23400	23400	0
255	20241127	164600	271849750	23400	23400	23400	23400	0
256	20241127	164500	271849750	23400	23400	23400	23400	0
257	20241127	164400	271849750	23400	23400	23400	23400	0
258	20241127	164300	271849750	23400	23400	23400	23400	0
259	20241127	164200	271849750	23400	23400	23400	23400	0
260	20241127	164100	271849750	23400	23400	23400	23400	0
261	20241127	164000	271849750	23400	23400	23400	23400	0
262	20241127	163900	271849750	23400	23400	23400	23400	0
263	20241127	163800	271849750	23400	23400	23400	23400	0
264	20241127	163700	271849750	23400	23400	23400	23400	0
265	20241127	163600	271849750	23400	23400	23400	23400	0
266	20241127	163500	271849750	23400	23400	23400	23400	0
267	20241127	163400	271849750	23400	23400	23400	23400	0
268	20241127	163300	271849750	23400	23400	23400	23400	0
269	20241127	163200	271849750	23400	23400	23400	23400	0
270	20241127	163100	271849750	23400	23400	23400	23400	0
271	20241127	163000	271849750	23400	23400	23400	23400	0
272	20241127	162900	271849750	23400	23400	23400	23400	568
273	20241127	162800	271849750	23400	23400	23400	23400	0
274	20241127	162700	271849750	23400	23400	23400	23400	0
275	20241127	162600	271849750	23400	23400	23400	23400	0
276	20241127	162500	271849750	23400	23400	23400	23400	0
277	20241127	162400	271849750	23400	23400	23400	23400	0
278	20241127	162300	271849750	23400	23400	23400	23400	0
279	20241127	162200	271849750	23400	23400	23400	23400	0
280	20241127	162100	271849750	23400	23400	23400	23400	0
281	20241127	162000	271849750	23400	23400	23400	23400	0
282	20241127	161900	271849750	23400	23400	23400	23400	0
283	20241127	161800	271849750	23400	23400	23400	23400	0
284	20241127	161700	271849750	23400	23400	23400	23400	0
285	20241127	161600	271849750	23400	23400	23400	23400	0
286	20241127	161500	271849750	23400	23400	23400	23400	0
287	20241127	161400	271849750	23400	23400	23400	23400	0
288	20241127	161300	271849750	23400	23400	23400	23400	0
289	20241127	161200	271849750	23400	23400	23400	23400	0
290	20241127	161100	271849750	23400	23400	23400	23400	0
291	20241127	161000	271849750	23400	23400	23400	23400	0
292	20241127	160900	271849750	23400	23400	23400	23400	0
293	20241127	160800	271849750	23400	23400	23400	23400	0
294	20241127	160700	271849750	23400	23400	23400	23400	0
295	20241127	160600	271849750	23400	23400	23400	23400	0
296	20241127	160500	271849750	23400	23400	23400	23400	0
297	20241127	160400	271849750	23400	23400	23400	23400	0
298	20241127	160300	271849750	23400	23400	23400	23400	0
299	20241127	160200	271849750	23400	23400	23400	23400	0
300	20241127	160100	271849750	23400	23400	23400	23400	0
301	20241127	160000	271849750	23400	23400	23400	23400	0
302	20241127	155900	271849750	23400	23400	23400	23400	568
303	20241127	155800	271849750	23400	23400	23400	23400	0
304	20241127	155700	271849750	23400	23400	23400	23400	0
305	20241127	155600	271849750	23400	23400	23400	23400	0
306	20241127	155500	271849750	23400	23400	23400	23400	0
307	20241127	155400	271849750	23400	23400	23400	23400	0
308	20241127	155300	271849750	23400	23400	23400	23400	0
309	20241127	155200	271849750	23400	23400	23400	23400	0
310	20241127	155100	271849750	23400	23400	23400	23400	0
311	20241127	155000	271849750	23400	23400	23400	23400	0
312	20241127	154900	271849750	23400	23400	23400	23400	0
313	20241127	154800	271849750	23400	23400	23400	23400	0
314	20241127	154700	271849750	23400	23400	23400	23400	0
315	20241127	154600	271849750	23400	23400	23400	23400	0
316	20241127	154500	271849750	23400	23400	23400	23400	0
317	20241127	154400	271849750	23400	23400	23400	23400	0
318	20241127	154300	271849750	23400	23400	23400	23400	0
319	20241127	154200	271849750	23400	23400	23400	23400	0
320	20241127	154100	271849750	23400	23400	23400	23400	0
321	20241127	154000	271849750	23400	23400	23400	23400	0
322	20241127	153900	271849750	23400	23400	23400	23400	0
323	20241127	153800	271849750	23400	23400	23400	23400	0
324	20241127	153700	271849750	23400	23400	23400	23400	0
325	20241127	153600	271849750	23400	23400	23400	23400	0
326	20241127	153500	271849750	23400	23400	23400	23400	0
327	20241127	153400	271849750	23400	23400	23400	23400	0
328	20241127	153300	271849750	23400	23400	23400	23400	0
329	20241127	153200	271849750	23400	23400	23400	23400	0
330	20241127	153100	271849750	23400	23400	23400	23400	0
331	20241127	153000	271849750	23400	23400	23400	23400	568
332	20241127	152900	258558550	23400	23400	23400	23400	0
333	20241127	152800	258558550	23400	23400	23400	23400	0
334	20241127	152700	258558550	23400	23400	23400	23400	0
335	20241127	152600	258558550	23400	23400	23400	23400	0
336	20241127	152500	258558550	23400	23400	23400	23400	0
337	20241127	152400	258558550	23400	23400	23400	23400	0
338	20241127	152300	258558550	23400	23400	23400	23400	0
339	20241127	152200	258558550	23400	23400	23400	23400	0
340	20241127	152100	258558550	23400	23400	23400	23400	0
341	20241127	152000	258558550	23400	23400	23400	23400	0
342	20241127	151900	258558550	23400	23400	23400	23400	23
343	20241127	151800	258020350	23400	23400	23400	23400	0
344	20241127	151700	258020350	23400	23400	23400	23400	11
345	20241127	151600	257762950	23400	23400	23400	23400	56
346	20241127	151500	256452550	23450	23450	23450	23450	0
347	20241127	151400	256452550	23450	23450	23450	23450	5
348	20241127	151300	256335300	23450	23450	23450	23450	5
349	20241127	151200	256218050	23450	23400	23450	23400	20
350	20241127	151100	255750000	23350	23350	23350	23350	0
351	20241127	151000	255750000	23350	23350	23350	23350	62
352	20241127	150900	254302300	23400	23400	23400	23400	0
353	20241127	150800	254302300	23400	23400	23400	23400	0
354	20241127	150700	254302300	23400	23400	23400	23400	0
355	20241127	150600	254302300	23400	23300	23400	23300	247
356	20241127	150500	248532050	23400	23300	23400	23300	550
357	20241127	150400	235716400	23450	23350	23450	23350	30
358	20241127	150300	235015000	23350	23350	23450	23350	226
359	20241127	150200	229737800	23450	23450	23450	23450	11
360	20241127	150100	229479850	23450	23450	23450	23450	4
361	20241127	150000	229386050	23450	23450	23450	23450	0
362	20241127	145900	229386050	23450	23450	23450	23450	0
363	20241127	145800	229386050	23450	23450	23450	23450	0
364	20241127	145700	229386050	23450	23450	23450	23450	0
365	20241127	145600	229386050	23450	23450	23450	23450	0
366	20241127	145500	229386050	23450	23450	23450	23450	0
367	20241127	145400	229386050	23450	23400	23450	23400	10
368	20241127	145300	229151850	23450	23450	23450	23450	0
369	20241127	145200	229151850	23450	23400	23450	23400	15
370	20241127	145100	228800750	23400	23400	23400	23400	123
371	20241127	145000	225922550	23450	23450	23450	23450	0
372	20241127	144900	225922550	23450	23450	23450	23450	0
373	20241127	144800	225922550	23450	23450	23450	23450	0
374	20241127	144700	225922550	23450	23450	23450	23450	0
375	20241127	144600	225922550	23450	23450	23450	23450	0
376	20241127	144500	225922550	23450	23450	23450	23450	0
377	20241127	144400	225922550	23450	23450	23450	23450	1
378	20241127	144300	225899100	23450	23450	23450	23450	0
379	20241127	144200	225899100	23450	23450	23450	23450	0
380	20241127	144100	225899100	23450	23450	23450	23450	0
381	20241127	144000	225899100	23450	23450	23450	23450	0
382	20241127	143900	225899100	23450	23450	23450	23450	0
383	20241127	143800	225899100	23450	23450	23450	23450	0
384	20241127	143700	225899100	23450	23450	23450	23450	0
385	20241127	143600	225899100	23450	23450	23450	23450	0
386	20241127	143500	225899100	23450	23450	23450	23450	0
387	20241127	143400	225899100	23450	23450	23450	23450	0
388	20241127	143300	225899100	23450	23400	23450	23400	10
389	20241127	143200	225664650	23450	23450	23450	23450	0
390	20241127	143100	225664650	23450	23450	23450	23450	0
391	20241127	143000	225664650	23450	23400	23450	23400	2
392	20241127	142900	225617800	23300	23350	23450	23300	369
393	20241127	142800	217012500	23450	23450	23450	23350	584
394	20241127	142700	203375200	23400	23400	23400	23400	11
395	20241127	142600	203117800	23400	23400	23400	23400	80
396	20241127	142500	201245800	23400	23400	23400	23400	5
397	20241127	142400	201128800	23350	23350	23350	23350	0
398	20241127	142300	201128800	23350	23400	23400	23350	131
399	20241127	142200	198063450	23400	23400	23400	23400	0
400	20241127	142100	198063450	23400	23400	23400	23400	0
401	20241127	142000	198063450	23400	23400	23400	23400	10
402	20241127	141900	197829450	23400	23400	23400	23400	265
403	20241127	141800	191628450	23500	23500	23500	23500	0
404	20241127	141700	191628450	23500	23500	23500	23500	0
405	20241127	141600	191628450	23500	23500	23500	23500	0
406	20241127	141500	191628450	23500	23450	23500	23450	21
407	20241127	141400	191135000	23400	23400	23400	23400	0
408	20241127	141300	191135000	23400	23400	23400	23400	1
409	20241127	141200	191111600	23500	23500	23500	23500	0
410	20241127	141100	191111600	23500	23500	23500	23500	16
411	20241127	141000	190735600	23400	23400	23400	23400	0
412	20241127	140900	190735600	23400	23400	23400	23400	0
413	20241127	140800	190735600	23400	23400	23400	23400	0
414	20241127	140700	190735600	23400	23400	23400	23400	20
415	20241127	140600	190267600	23500	23500	23500	23500	0
416	20241127	140500	190267600	23500	23500	23500	23500	0
417	20241127	140400	190267600	23500	23500	23500	23500	0
418	20241127	140300	190267600	23500	23500	23500	23500	1
419	20241127	140200	190244100	23400	23450	23450	23400	376
420	20241127	140100	181445150	23500	23500	23500	23500	0
421	20241127	140000	181445150	23500	23500	23500	23500	0
422	20241127	135900	181445150	23500	23500	23500	23500	0
423	20241127	135800	181445150	23500	23500	23500	23450	411
424	20241127	135700	171788200	23550	23550	23550	23550	0
425	20241127	135600	171788200	23550	23500	23550	23500	3
426	20241127	135500	171717600	23500	23500	23500	23500	1
427	20241127	135400	171694100	23550	23550	23550	23550	0
428	20241127	135300	171694100	23550	23550	23550	23550	0
429	20241127	135200	171694100	23550	23550	23550	23550	0
430	20241127	135100	171694100	23550	23550	23550	23550	0
431	20241127	135000	171694100	23550	23550	23550	23550	1
432	20241127	134900	171670550	23450	23450	23450	23450	0
433	20241127	134800	171670550	23450	23450	23450	23450	1384
434	20241127	134700	139215750	23500	23500	23500	23500	4
435	20241127	134600	139121750	23500	23500	23500	23500	3
436	20241127	134500	139051250	23500	23500	23500	23450	253
437	20241127	134400	133110450	23500	23500	23500	23500	0
438	20241127	134300	133110450	23500	23500	23500	23500	0
439	20241127	134200	133110450	23500	23500	23500	23500	0
440	20241127	134100	133110450	23500	23500	23500	23500	0
441	20241127	134000	133110450	23500	23500	23500	23500	0
442	20241127	133900	133110450	23500	23500	23500	23500	0
443	20241127	133800	133110450	23500	23500	23500	23500	0
444	20241127	133700	133110450	23500	23500	23500	23500	0
445	20241127	133600	133110450	23500	23500	23500	23500	5
446	20241127	133500	132992950	23500	23500	23500	23500	0
447	20241127	133400	132992950	23500	23500	23500	23500	0
448	20241127	133300	132992950	23500	23500	23500	23500	10
449	20241127	133200	132757950	23450	23450	23450	23450	30
450	20241127	133100	132054450	23500	23500	23500	23500	0
451	20241127	133000	132054450	23500	23500	23500	23500	0
452	20241127	132900	132054450	23500	23500	23500	23500	0
453	20241127	132800	132054450	23500	23500	23500	23500	0
454	20241127	132700	132054450	23500	23500	23500	23500	0
455	20241127	132600	132054450	23500	23500	23500	23500	0
456	20241127	132500	132054450	23500	23500	23500	23500	0
457	20241127	132400	132054450	23500	23500	23500	23500	0
458	20241127	132300	132054450	23500	23500	23500	23500	0
459	20241127	132200	132054450	23500	23500	23500	23500	20
460	20241127	132100	131584450	23500	23500	23500	23500	0
461	20241127	132000	131584450	23500	23500	23500	23500	16
462	20241127	131900	131208450	23450	23450	23450	23450	0
463	20241127	131800	131208450	23450	23450	23450	23450	0
464	20241127	131700	131208450	23450	23450	23450	23450	0
465	20241127	131600	131208450	23450	23450	23450	23450	1
466	20241127	131500	131185000	23500	23500	23500	23500	0
467	20241127	131400	131185000	23500	23500	23500	23500	15
468	20241127	131300	130832500	23500	23500	23500	23500	60
469	20241127	131200	129422500	23500	23500	23500	23500	0
470	20241127	131100	129422500	23500	23500	23500	23500	0
471	20241127	131000	129422500	23500	23500	23500	23500	0
472	20241127	130900	129422500	23500	23500	23500	23500	0
473	20241127	130800	129422500	23500	23500	23500	23500	0
474	20241127	130700	129422500	23500	23500	23500	23500	0
475	20241127	130600	129422500	23500	23500	23500	23500	0
476	20241127	130500	129422500	23500	23500	23500	23500	4
477	20241127	130400	129328500	23550	23550	23550	23550	0
478	20241127	130300	129328500	23550	23550	23550	23550	0
479	20241127	130200	129328500	23550	23500	23550	23500	2
480	20241127	130100	129281450	23550	23500	23550	23500	2
481	20241127	130000	129234400	23500	23500	23500	23500	0
482	20241127	125900	129234400	23500	23500	23500	23500	0
483	20241127	125800	129234400	23500	23500	23500	23500	0
484	20241127	125700	129234400	23500	23500	23500	23500	30
485	20241127	125600	128529400	23500	23500	23500	23500	28
486	20241127	125500	127871400	23500	23500	23500	23500	66
487	20241127	125400	126320400	23500	23500	23500	23500	0
488	20241127	125300	126320400	23500	23500	23500	23500	200
489	20241127	125200	121620400	23550	23550	23550	23550	5
490	20241127	125100	121502650	23500	23500	23500	23500	48
491	20241127	125000	120374650	23550	23550	23550	23550	0
492	20241127	124900	120374650	23550	23550	23550	23550	0
493	20241127	124800	120374650	23550	23550	23550	23550	0
494	20241127	124700	120374650	23550	23550	23550	23550	0
495	20241127	124600	120374650	23550	23550	23550	23550	0
496	20241127	124500	120374650	23550	23550	23550	23550	0
497	20241127	124400	120374650	23550	23550	23550	23550	0
498	20241127	124300	120374650	23550	23550	23550	23550	0
499	20241127	124200	120374650	23550	23550	23550	23550	0
500	20241127	124100	120374650	23550	23550	23550	23550	0
501	20241127	124000	120374650	23550	23550	23550	23550	2
502	20241127	123900	120327550	23550	23550	23550	23550	15
503	20241127	123800	119974300	23550	23550	23550	23550	0
504	20241127	123700	119974300	23550	23550	23550	23550	4
505	20241127	123600	119880100	23550	23550	23550	23550	0
506	20241127	123500	119880100	23550	23550	23550	23550	106
507	20241127	123400	117383800	23550	23550	23550	23550	0
508	20241127	123300	117383800	23550	23550	23550	23550	1
509	20241127	123200	117360250	23550	23550	23550	23550	6
510	20241127	123100	117218950	23600	23600	23600	23600	0
511	20241127	123000	117218950	23600	23600	23600	23600	0
512	20241127	122900	117218950	23600	23600	23600	23600	337
513	20241127	122800	109265750	23600	23600	23600	23600	0
514	20241127	122700	109265750	23600	23600	23600	23600	40
515	20241127	122600	108321750	23650	23650	23650	23650	37
516	20241127	122500	107446700	23600	23600	23600	23600	0
517	20241127	122400	107446700	23600	23600	23600	23600	10
518	20241127	122300	107210700	23600	23600	23600	23600	0
519	20241127	122200	107210700	23600	23600	23600	23600	0
520	20241127	122100	107210700	23600	23600	23600	23600	50
521	20241127	122000	106030700	23600	23600	23600	23600	0
522	20241127	121900	106030700	23600	23600	23600	23600	150
523	20241127	121800	102490700	23600	23600	23600	23600	10
524	20241127	121700	102254700	23600	23600	23600	23600	50
525	20241127	121600	101074700	23600	23600	23600	23600	10
526	20241127	121500	100838700	23600	23600	23600	23600	0
527	20241127	121400	100838700	23600	23600	23600	23600	1
528	20241127	121300	100815100	23600	23600	23600	23600	0
529	20241127	121200	100815100	23600	23600	23600	23600	1
530	20241127	121100	100791500	23550	23550	23550	23550	0
531	20241127	121000	100791500	23550	23550	23550	23550	1
532	20241127	120900	100767950	23500	23500	23500	23500	0
533	20241127	120800	100767950	23500	23500	23500	23500	100
534	20241127	120700	98417950	23500	23500	23500	23500	0
535	20241127	120600	98417950	23500	23500	23500	23500	0
536	20241127	120500	98417950	23500	23500	23500	23500	0
537	20241127	120400	98417950	23500	23500	23500	23500	0
538	20241127	120300	98417950	23500	23500	23500	23500	117
539	20241127	120200	95668450	23500	23500	23500	23500	274
540	20241127	120100	89229450	23500	23500	23500	23500	1
541	20241127	120000	89205950	23500	23500	23500	23500	600
542	20241127	115900	75105950	23450	23450	23450	23450	0
543	20241127	115800	75105950	23450	23450	23450	23450	0
544	20241127	115700	75105950	23450	23450	23450	23450	1
545	20241127	115600	75082500	23400	23400	23400	23400	0
546	20241127	115500	75082500	23400	23400	23400	23400	1
547	20241127	115400	75059100	23450	23450	23450	23450	0
548	20241127	115300	75059100	23450	23450	23450	23450	0
549	20241127	115200	75059100	23450	23450	23450	23450	0
550	20241127	115100	75059100	23450	23450	23450	23450	22
551	20241127	115000	74543200	23450	23450	23450	23450	0
552	20241127	114900	74543200	23450	23450	23450	23450	0
553	20241127	114800	74543200	23450	23450	23450	23450	0
554	20241127	114700	74543200	23450	23450	23450	23450	15
555	20241127	114600	74191450	23450	23450	23450	23450	0
556	20241127	114500	74191450	23450	23450	23450	23450	0
557	20241127	114400	74191450	23450	23450	23450	23450	0
558	20241127	114300	74191450	23450	23450	23450	23450	0
559	20241127	114200	74191450	23450	23450	23450	23450	5
560	20241127	114100	74074200	23450	23450	23450	23450	0
561	20241127	114000	74074200	23450	23450	23450	23450	2
562	20241127	113900	74027300	23450	23450	23450	23450	77
563	20241127	113800	72221650	23450	23500	23500	23450	116
564	20241127	113700	69499050	23550	23550	23550	23550	1
565	20241127	113600	69475500	23450	23500	23600	23400	107
566	20241127	113500	66959250	23500	23500	23500	23500	15
567	20241127	113400	66606750	23500	23500	23500	23500	0
568	20241127	113300	66606750	23500	23500	23500	23500	0
569	20241127	113200	66606750	23500	23500	23500	23500	0
570	20241127	113100	66606750	23500	23500	23500	23500	0
571	20241127	113000	66606750	23500	23500	23500	23500	0
572	20241127	112900	66606750	23500	23500	23500	23500	0
573	20241127	112800	66606750	23500	23500	23500	23500	0
574	20241127	112700	66606750	23500	23500	23500	23500	10
575	20241127	112600	66371750	23500	23500	23500	23500	0
576	20241127	112500	66371750	23500	23500	23500	23500	0
577	20241127	112400	66371750	23500	23500	23500	23500	0
578	20241127	112300	66371750	23500	23500	23500	23500	0
579	20241127	112200	66371750	23500	23500	23500	23500	0
580	20241127	112100	66371750	23500	23500	23500	23500	0
581	20241127	112000	66371750	23500	23500	23500	23500	0
582	20241127	111900	66371750	23500	23500	23500	23500	0
583	20241127	111800	66371750	23500	23450	23500	23450	127
584	20241127	111700	63392200	23450	23450	23450	23450	0
585	20241127	111600	63392200	23450	23450	23450	23450	6
586	20241127	111500	63251500	23450	23450	23450	23450	0
587	20241127	111400	63251500	23450	23450	23450	23450	0
588	20241127	111300	63251500	23450	23450	23450	23450	0
589	20241127	111200	63251500	23450	23450	23450	23450	0
590	20241127	111100	63251500	23450	23450	23450	23450	5
591	20241127	111000	63134250	23450	23450	23450	23450	1
592	20241127	110900	63110800	23400	23400	23400	23400	0
593	20241127	110800	63110800	23400	23400	23400	23400	10
594	20241127	110700	62876800	23400	23400	23400	23400	3
595	20241127	110600	62806600	23400	23400	23400	23400	0
596	20241127	110500	62806600	23400	23400	23400	23400	10
597	20241127	110400	62572600	23400	23400	23400	23400	0
598	20241127	110300	62572600	23400	23400	23400	23400	5
599	20241127	110200	62455600	23400	23400	23400	23400	0
600	20241127	110100	62455600	23400	23400	23400	23400	0
601	20241127	110000	62455600	23400	23400	23400	23400	0
602	20241127	105900	62455600	23400	23400	23400	23400	1
603	20241127	105800	62432200	23350	23350	23350	23350	0
604	20241127	105700	62432200	23350	23350	23350	23350	0
605	20241127	105600	62432200	23350	23350	23350	23350	204
606	20241127	105500	57668800	23350	23350	23350	23350	1
607	20241127	105400	57645450	23350	23350	23350	23350	0
608	20241127	105300	57645450	23350	23350	23350	23350	142
609	20241127	105200	54329750	23400	23400	23400	23400	0
610	20241127	105100	54329750	23400	23400	23400	23400	0
611	20241127	105000	54329750	23400	23400	23400	23400	0
612	20241127	104900	54329750	23400	23400	23400	23400	0
613	20241127	104800	54329750	23400	23400	23400	23400	0
614	20241127	104700	54329750	23400	23400	23400	23400	0
615	20241127	104600	54329750	23400	23400	23400	23400	0
616	20241127	104500	54329750	23400	23400	23400	23400	0
617	20241127	104400	54329750	23400	23400	23400	23400	0
618	20241127	104300	54329750	23400	23400	23400	23400	0
619	20241127	104200	54329750	23400	23400	23400	23400	0
620	20241127	104100	54329750	23400	23400	23400	23400	0
621	20241127	104000	54329750	23400	23400	23400	23400	0
622	20241127	103900	54329750	23400	23400	23400	23400	0
623	20241127	103800	54329750	23400	23400	23400	23400	0
624	20241127	103700	54329750	23400	23400	23400	23400	0
625	20241127	103600	54329750	23400	23400	23400	23400	0
626	20241127	103500	54329750	23400	23400	23400	23400	0
627	20241127	103400	54329750	23400	23400	23400	23400	0
628	20241127	103300	54329750	23400	23400	23400	23400	0
629	20241127	103200	54329750	23400	23400	23400	23400	8
630	20241127	103100	54142550	23400	23400	23400	23400	1
631	20241127	103000	54119150	23400	23400	23400	23350	181
632	20241127	102900	49892350	23400	23400	23400	23400	28
633	20241127	102800	49237150	23450	23450	23450	23450	28
634	20241127	102700	48580550	23450	23450	23450	23450	0
635	20241127	102600	48580550	23450	23450	23450	23450	0
636	20241127	102500	48580550	23450	23450	23450	23450	0
637	20241127	102400	48580550	23450	23450	23450	23450	5
638	20241127	102300	48463300	23450	23450	23450	23450	0
639	20241127	102200	48463300	23450	23450	23450	23450	0
640	20241127	102100	48463300	23450	23450	23450	23450	0
641	20241127	102000	48463300	23450	23450	23450	23450	0
642	20241127	101900	48463300	23450	23450	23450	23450	0
643	20241127	101800	48463300	23450	23450	23450	23450	1
644	20241127	101700	48439850	23450	23450	23450	23450	0
645	20241127	101600	48439850	23450	23450	23450	23450	0
646	20241127	101500	48439850	23450	23450	23450	23450	0
647	20241127	101400	48439850	23450	23450	23450	23450	0
648	20241127	101300	48439850	23450	23450	23450	23450	0
649	20241127	101200	48439850	23450	23450	23450	23450	0
650	20241127	101100	48439850	23450	23450	23450	23450	0
651	20241127	101000	48439850	23450	23450	23450	23450	0
652	20241127	100900	48439850	23450	23450	23450	23450	5
653	20241127	100800	48322600	23450	23450	23450	23450	0
654	20241127	100700	48322600	23450	23450	23450	23450	0
655	20241127	100600	48322600	23450	23450	23450	23450	0
656	20241127	100500	48322600	23450	23450	23450	23450	1
657	20241127	100400	48299150	23350	23350	23350	23350	10
658	20241127	100300	48065650	23450	23450	23450	23450	0
659	20241127	100200	48065650	23450	23450	23450	23450	0
660	20241127	100100	48065650	23450	23450	23450	23450	0
661	20241127	100000	48065650	23450	23450	23450	23450	0
662	20241127	095900	48065650	23450	23450	23450	23450	15
663	20241127	095800	47713900	23450	23450	23450	23450	3
664	20241127	095700	47643550	23350	23350	23350	23350	0
665	20241127	095600	47643550	23350	23450	23550	23350	152
666	20241127	095500	44094050	23450	23450	23550	23450	106
667	20241127	095400	41608200	23450	23450	23450	23450	0
668	20241127	095300	41608200	23450	23450	23450	23450	0
669	20241127	095200	41608200	23450	23450	23450	23450	0
670	20241127	095100	41608200	23450	23450	23450	23450	10
671	20241127	095000	41373700	23350	23350	23350	23350	10
672	20241127	094900	41140200	23400	23400	23400	23400	0
673	20241127	094800	41140200	23400	23400	23400	23400	0
674	20241127	094700	41140200	23400	23400	23400	23400	1
675	20241127	094600	41116800	23350	23350	23350	23350	0
676	20241127	094500	41116800	23350	23350	23350	23350	0
677	20241127	094400	41116800	23350	23350	23350	23350	1
678	20241127	094300	41093450	23300	23300	23300	23300	38
679	20241127	094200	40208050	23400	23400	23400	23400	0
680	20241127	094100	40208050	23400	23400	23400	23400	0
681	20241127	094000	40208050	23400	23400	23400	23400	1
682	20241127	093900	40184650	23350	23350	23350	23350	18
683	20241127	093800	39764350	23350	23350	23350	23350	13
684	20241127	093700	39460800	23400	23400	23400	23400	0
685	20241127	093600	39460800	23400	23300	23400	23300	146
686	20241127	093500	36058900	23400	23400	23400	23400	5
687	20241127	093400	35941900	23400	23400	23400	23400	5
688	20241127	093300	35824900	23400	23400	23400	23400	0
689	20241127	093200	35824900	23400	23400	23400	23400	1
690	20241127	093100	35801500	23400	23400	23400	23400	5
691	20241127	093000	35684500	23350	23300	23350	23300	26
692	20241127	092900	35077750	23300	23300	23300	23300	0
693	20241127	092800	35077750	23300	23300	23300	23300	0
694	20241127	092700	35077750	23300	23300	23300	23300	300
695	20241127	092600	28087750	23250	23250	23250	23250	44
696	20241127	092500	27064750	23350	23350	23350	23250	632
697	20241127	092400	12328050	23300	23300	23300	23300	0
698	20241127	092300	12328050	23300	23300	23300	23300	0
699	20241127	092200	12328050	23300	23350	23350	23300	2
700	20241127	092100	12281400	23300	23300	23300	23300	0
701	20241127	092000	12281400	23300	23300	23300	23300	0
702	20241127	091900	12281400	23300	23300	23300	23300	50
703	20241127	091800	11116400	23250	23250	23250	23250	0
704	20241127	091700	11116400	23250	23300	23300	23250	6
705	20241127	091600	10976800	23300	23300	23300	23300	0
706	20241127	091500	10976800	23300	23300	23300	23300	136
707	20241127	091400	7808000	23300	23300	23300	23300	6
708	20241127	091300	7668200	23350	23350	23350	23300	86
709	20241127	091200	5660850	23350	23400	23400	23350	86
710	20241127	091100	3648700	23400	23400	23400	23400	44
711	20241127	091000	2619100	23500	23500	23500	23500	0
712	20241127	090900	2619100	23500	23500	23500	23500	0
713	20241127	090800	2619100	23500	23500	23500	23500	0
714	20241127	090700	2619100	23500	23500	23500	23500	0
715	20241127	090600	2619100	23500	23500	23500	23500	13
716	20241127	090500	2313600	23400	23400	23400	23400	0
717	20241127	090400	2313600	23400	23350	23400	23300	73
718	20241127	090300	612100	23500	23500	23500	23500	0
719	20241127	090200	612100	23500	23500	23500	23500	11
720	20241127	090100	353600	23550	23550	23550	23550	0
721	20241127	090000	353600	23550	23600	23600	23550	15