KissMeData/037710/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	192700	262817950	29100	29100	29100	29100	396
3	20241127	192600	262817950	29100	29100	29100	29100	0
4	20241127	192500	262817950	29100	29100	29100	29100	0
5	20241127	192400	262817950	29100	29100	29100	29100	0
6	20241127	192300	262817950	29100	29100	29100	29100	0
7	20241127	192200	262817950	29100	29100	29100	29100	0
8	20241127	192100	262817950	29100	29100	29100	29100	0
9	20241127	192000	262817950	29100	29100	29100	29100	0
10	20241127	191900	262817950	29100	29100	29100	29100	0
11	20241127	191800	262817950	29100	29100	29100	29100	0
12	20241127	191700	262817950	29100	29100	29100	29100	0
13	20241127	191600	262817950	29100	29100	29100	29100	0
14	20241127	191500	262817950	29100	29100	29100	29100	0
15	20241127	191400	262817950	29100	29100	29100	29100	0
16	20241127	191300	262817950	29100	29100	29100	29100	0
17	20241127	191200	262817950	29100	29100	29100	29100	0
18	20241127	191100	262817950	29100	29100	29100	29100	0
19	20241127	191000	262817950	29100	29100	29100	29100	0
20	20241127	190900	262817950	29100	29100	29100	29100	0
21	20241127	190800	262817950	29100	29100	29100	29100	0
22	20241127	190700	262817950	29100	29100	29100	29100	0
23	20241127	190600	262817950	29100	29100	29100	29100	0
24	20241127	190500	262817950	29100	29100	29100	29100	0
25	20241127	190400	262817950	29100	29100	29100	29100	0
26	20241127	190300	262817950	29100	29100	29100	29100	0
27	20241127	190200	262817950	29100	29100	29100	29100	0
28	20241127	190100	262817950	29100	29100	29100	29100	0
29	20241127	190000	262817950	29100	29100	29100	29100	0
30	20241127	185900	262817950	29100	29100	29100	29100	0
31	20241127	185800	262817950	29100	29100	29100	29100	0
32	20241127	185700	262817950	29100	29100	29100	29100	396
33	20241127	185600	262817950	29100	29100	29100	29100	0
34	20241127	185500	262817950	29100	29100	29100	29100	0
35	20241127	185400	262817950	29100	29100	29100	29100	0
36	20241127	185300	262817950	29100	29100	29100	29100	0
37	20241127	185200	262817950	29100	29100	29100	29100	0
38	20241127	185100	262817950	29100	29100	29100	29100	0
39	20241127	185000	262817950	29100	29100	29100	29100	0
40	20241127	184900	262817950	29100	29100	29100	29100	0
41	20241127	184800	262817950	29100	29100	29100	29100	0
42	20241127	184700	262817950	29100	29100	29100	29100	0
43	20241127	184600	262817950	29100	29100	29100	29100	0
44	20241127	184500	262817950	29100	29100	29100	29100	0
45	20241127	184400	262817950	29100	29100	29100	29100	0
46	20241127	184300	262817950	29100	29100	29100	29100	0
47	20241127	184200	262817950	29100	29100	29100	29100	0
48	20241127	184100	262817950	29100	29100	29100	29100	0
49	20241127	184000	262817950	29100	29100	29100	29100	0
50	20241127	183900	262817950	29100	29100	29100	29100	0
51	20241127	183800	262817950	29100	29100	29100	29100	0
52	20241127	183700	262817950	29100	29100	29100	29100	0
53	20241127	183600	262817950	29100	29100	29100	29100	0
54	20241127	183500	262817950	29100	29100	29100	29100	0
55	20241127	183400	262817950	29100	29100	29100	29100	0
56	20241127	183300	262817950	29100	29100	29100	29100	0
57	20241127	183200	262817950	29100	29100	29100	29100	0
58	20241127	183100	262817950	29100	29100	29100	29100	0
59	20241127	183000	262817950	29100	29100	29100	29100	0
60	20241127	182900	262817950	29100	29100	29100	29100	0
61	20241127	182800	262817950	29100	29100	29100	29100	0
62	20241127	182700	262817950	29100	29100	29100	29100	396
63	20241127	182600	262817950	29100	29100	29100	29100	0
64	20241127	182500	262817950	29100	29100	29100	29100	0
65	20241127	182400	262817950	29100	29100	29100	29100	0
66	20241127	182300	262817950	29100	29100	29100	29100	0
67	20241127	182200	262817950	29100	29100	29100	29100	0
68	20241127	182100	262817950	29100	29100	29100	29100	0
69	20241127	182000	262817950	29100	29100	29100	29100	0
70	20241127	181900	262817950	29100	29100	29100	29100	0
71	20241127	181800	262817950	29100	29100	29100	29100	0
72	20241127	181700	262817950	29100	29100	29100	29100	0
73	20241127	181600	262817950	29100	29100	29100	29100	0
74	20241127	181500	262817950	29100	29100	29100	29100	0
75	20241127	181400	262817950	29100	29100	29100	29100	0
76	20241127	181300	262817950	29100	29100	29100	29100	0
77	20241127	181200	262817950	29100	29100	29100	29100	0
78	20241127	181100	262817950	29100	29100	29100	29100	0
79	20241127	181000	262817950	29100	29100	29100	29100	0
80	20241127	180900	262817950	29100	29100	29100	29100	0
81	20241127	180800	262817950	29100	29100	29100	29100	0
82	20241127	180700	262817950	29100	29100	29100	29100	0
83	20241127	180600	262817950	29100	29100	29100	29100	0
84	20241127	180500	262817950	29100	29100	29100	29100	0
85	20241127	180400	262817950	29100	29100	29100	29100	0
86	20241127	180300	262817950	29100	29100	29100	29100	0
87	20241127	180200	262817950	29100	29100	29100	29100	0
88	20241127	180100	262817950	29100	29100	29100	29100	0
89	20241127	180000	262817950	29100	29100	29100	29100	0
90	20241127	175900	262817950	29100	29100	29100	29100	0
91	20241127	175800	262817950	29100	29100	29100	29100	0
92	20241127	175700	262817950	29100	29100	29100	29100	396
93	20241127	175600	262817950	29100	29100	29100	29100	0
94	20241127	175500	262817950	29100	29100	29100	29100	0
95	20241127	175400	262817950	29100	29100	29100	29100	0
96	20241127	175300	262817950	29100	29100	29100	29100	0
97	20241127	175200	262817950	29100	29100	29100	29100	0
98	20241127	175100	262817950	29100	29100	29100	29100	0
99	20241127	175000	262817950	29100	29100	29100	29100	0
100	20241127	174900	262817950	29100	29100	29100	29100	0
101	20241127	174800	262817950	29100	29100	29100	29100	0
102	20241127	174700	262817950	29100	29100	29100	29100	0
103	20241127	174600	262817950	29100	29100	29100	29100	0
104	20241127	174500	262817950	29100	29100	29100	29100	0
105	20241127	174400	262817950	29100	29100	29100	29100	0
106	20241127	174300	262817950	29100	29100	29100	29100	0
107	20241127	174200	262817950	29100	29100	29100	29100	0
108	20241127	174100	262817950	29100	29100	29100	29100	0
109	20241127	174000	262817950	29100	29100	29100	29100	0
110	20241127	173900	262817950	29100	29100	29100	29100	0
111	20241127	173800	262817950	29100	29100	29100	29100	0
112	20241127	173700	262817950	29100	29100	29100	29100	0
113	20241127	173600	262817950	29100	29100	29100	29100	0
114	20241127	173500	262817950	29100	29100	29100	29100	0
115	20241127	173400	262817950	29100	29100	29100	29100	0
116	20241127	173300	262817950	29100	29100	29100	29100	0
117	20241127	173200	262817950	29100	29100	29100	29100	0
118	20241127	173100	262817950	29100	29100	29100	29100	0
119	20241127	173000	262817950	29100	29100	29100	29100	0
120	20241127	172900	262817950	29100	29100	29100	29100	0
121	20241127	172800	262817950	29100	29100	29100	29100	0
122	20241127	172700	262817950	29100	29100	29100	29100	396
123	20241127	172600	262817950	29100	29100	29100	29100	0
124	20241127	172500	262817950	29100	29100	29100	29100	0
125	20241127	172400	262817950	29100	29100	29100	29100	0
126	20241127	172300	262817950	29100	29100	29100	29100	0
127	20241127	172200	262817950	29100	29100	29100	29100	0
128	20241127	172100	262817950	29100	29100	29100	29100	0
129	20241127	172000	262817950	29100	29100	29100	29100	0
130	20241127	171900	262817950	29100	29100	29100	29100	0
131	20241127	171800	262817950	29100	29100	29100	29100	0
132	20241127	171700	262817950	29100	29100	29100	29100	0
133	20241127	171600	262817950	29100	29100	29100	29100	0
134	20241127	171500	262817950	29100	29100	29100	29100	0
135	20241127	171400	262817950	29100	29100	29100	29100	0
136	20241127	171300	262817950	29100	29100	29100	29100	0
137	20241127	171200	262817950	29100	29100	29100	29100	0
138	20241127	171100	262817950	29100	29100	29100	29100	0
139	20241127	171000	262817950	29100	29100	29100	29100	0
140	20241127	170900	262817950	29100	29100	29100	29100	0
141	20241127	170800	262817950	29100	29100	29100	29100	0
142	20241127	170700	262817950	29100	29100	29100	29100	0
143	20241127	170600	262817950	29100	29100	29100	29100	0
144	20241127	170500	262817950	29100	29100	29100	29100	0
145	20241127	170400	262817950	29100	29100	29100	29100	0
146	20241127	170300	262817950	29100	29100	29100	29100	0
147	20241127	170200	262817950	29100	29100	29100	29100	0
148	20241127	170100	262817950	29100	29100	29100	29100	0
149	20241127	170000	262817950	29100	29100	29100	29100	0
150	20241127	165900	262817950	29100	29100	29100	29100	0
151	20241127	165800	262817950	29100	29100	29100	29100	0
152	20241127	165700	262817950	29100	29100	29100	29100	396
153	20241127	165600	262817950	29100	29100	29100	29100	0
154	20241127	165500	262817950	29100	29100	29100	29100	0
155	20241127	165400	262817950	29100	29100	29100	29100	0
156	20241127	165300	262817950	29100	29100	29100	29100	0
157	20241127	165200	262817950	29100	29100	29100	29100	0
158	20241127	165100	262817950	29100	29100	29100	29100	0
159	20241127	165000	262817950	29100	29100	29100	29100	0
160	20241127	164900	262817950	29100	29100	29100	29100	0
161	20241127	164800	262817950	29100	29100	29100	29100	0
162	20241127	164700	262817950	29100	29100	29100	29100	0
163	20241127	164600	262817950	29100	29100	29100	29100	0
164	20241127	164500	262817950	29100	29100	29100	29100	0
165	20241127	164400	262817950	29100	29100	29100	29100	0
166	20241127	164300	262817950	29100	29100	29100	29100	0
167	20241127	164200	262817950	29100	29100	29100	29100	0
168	20241127	164100	262817950	29100	29100	29100	29100	0
169	20241127	164000	262817950	29100	29100	29100	29100	0
170	20241127	163900	262817950	29100	29100	29100	29100	0
171	20241127	163800	262817950	29100	29100	29100	29100	0
172	20241127	163700	262817950	29100	29100	29100	29100	0
173	20241127	163600	262817950	29100	29100	29100	29100	0
174	20241127	163500	262817950	29100	29100	29100	29100	0
175	20241127	163400	262817950	29100	29100	29100	29100	0
176	20241127	163300	262817950	29100	29100	29100	29100	0
177	20241127	163200	262817950	29100	29100	29100	29100	0
178	20241127	163100	262817950	29100	29100	29100	29100	0
179	20241127	163000	262817950	29100	29100	29100	29100	0
180	20241127	162900	262817950	29100	29100	29100	29100	0
181	20241127	162800	262817950	29100	29100	29100	29100	0
182	20241127	162700	262817950	29100	29100	29100	29100	396
183	20241127	162600	262817950	29100	29100	29100	29100	0
184	20241127	162500	262817950	29100	29100	29100	29100	0
185	20241127	162400	262817950	29100	29100	29100	29100	0
186	20241127	162300	262817950	29100	29100	29100	29100	0
187	20241127	162200	262817950	29100	29100	29100	29100	0
188	20241127	162100	262817950	29100	29100	29100	29100	0
189	20241127	162000	262817950	29100	29100	29100	29100	0
190	20241127	161900	262817950	29100	29100	29100	29100	0
191	20241127	161800	262817950	29100	29100	29100	29100	0
192	20241127	161700	262817950	29100	29100	29100	29100	0
193	20241127	161600	262817950	29100	29100	29100	29100	0
194	20241127	161500	262817950	29100	29100	29100	29100	0
195	20241127	161400	262817950	29100	29100	29100	29100	0
196	20241127	161300	262817950	29100	29100	29100	29100	0
197	20241127	161200	262817950	29100	29100	29100	29100	0
198	20241127	161100	262817950	29100	29100	29100	29100	0
199	20241127	161000	262817950	29100	29100	29100	29100	0
200	20241127	160900	262817950	29100	29100	29100	29100	0
201	20241127	160800	262817950	29100	29100	29100	29100	0
202	20241127	160700	262817950	29100	29100	29100	29100	0
203	20241127	160600	262817950	29100	29100	29100	29100	0
204	20241127	160500	262817950	29100	29100	29100	29100	0
205	20241127	160400	262817950	29100	29100	29100	29100	0
206	20241127	160300	262817950	29100	29100	29100	29100	0
207	20241127	160200	262817950	29100	29100	29100	29100	0
208	20241127	160100	262817950	29100	29100	29100	29100	0
209	20241127	160000	262817950	29100	29100	29100	29100	0
210	20241127	155900	262817950	29100	29100	29100	29100	0
211	20241127	155800	262817950	29100	29100	29100	29100	0
212	20241127	155700	262817950	29100	29100	29100	29100	396
213	20241127	155600	262817950	29100	29100	29100	29100	0
214	20241127	155500	262817950	29100	29100	29100	29100	0
215	20241127	155400	262817950	29100	29100	29100	29100	0
216	20241127	155300	262817950	29100	29100	29100	29100	0
217	20241127	155200	262817950	29100	29100	29100	29100	0
218	20241127	155100	262817950	29100	29100	29100	29100	0
219	20241127	155000	262817950	29100	29100	29100	29100	0
220	20241127	154900	262817950	29100	29100	29100	29100	0
221	20241127	154800	262817950	29100	29100	29100	29100	0
222	20241127	154700	262817950	29100	29100	29100	29100	0
223	20241127	154600	262817950	29100	29100	29100	29100	0
224	20241127	154500	262817950	29100	29100	29100	29100	0
225	20241127	154400	262817950	29100	29100	29100	29100	0
226	20241127	154300	262817950	29100	29100	29100	29100	0
227	20241127	154200	262817950	29100	29100	29100	29100	0
228	20241127	154100	262817950	29100	29100	29100	29100	0
229	20241127	154000	262817950	29100	29100	29100	29100	0
230	20241127	153900	262817950	29100	29100	29100	29100	0
231	20241127	153800	262817950	29100	29100	29100	29100	0
232	20241127	153700	262817950	29100	29100	29100	29100	0
233	20241127	153600	262817950	29100	29100	29100	29100	0
234	20241127	153500	262817950	29100	29100	29100	29100	0
235	20241127	153400	262817950	29100	29100	29100	29100	0
236	20241127	153300	262817950	29100	29100	29100	29100	0
237	20241127	153200	262817950	29100	29100	29100	29100	0
238	20241127	153100	262817950	29100	29100	29100	29100	0
239	20241127	153000	262817950	29100	29100	29100	29100	396
240	20241127	152900	251294350	29100	29100	29100	29100	0
241	20241127	152800	251294350	29100	29100	29100	29100	0
242	20241127	152700	251294350	29100	29100	29100	29100	0
243	20241127	152600	251294350	29100	29100	29100	29100	0
244	20241127	152500	251294350	29100	29100	29100	29100	0
245	20241127	152400	251294350	29100	29100	29100	29100	0
246	20241127	152300	251294350	29100	29100	29100	29100	0
247	20241127	152200	251294350	29100	29100	29100	29100	0
248	20241127	152100	251294350	29100	29100	29100	29100	0
249	20241127	152000	251294350	29100	29100	29100	29100	0
250	20241127	151900	251294350	29100	29100	29100	29100	430
251	20241127	151800	238781350	29150	29150	29150	29150	6
252	20241127	151700	238606450	29150	29150	29150	29150	0
253	20241127	151600	238606450	29150	29150	29150	29150	17
254	20241127	151500	238110900	29150	29150	29150	29150	10
255	20241127	151400	237819400	29200	29200	29200	29200	2
256	20241127	151300	237761000	29100	29100	29100	29100	20
257	20241127	151200	237179000	29150	29150	29150	29150	0
258	20241127	151100	237179000	29150	29150	29150	29150	0
259	20241127	151000	237179000	29150	29150	29150	29150	0
260	20241127	150900	237179000	29150	29150	29150	29150	11
261	20241127	150800	236858350	29150	29150	29150	29150	0
262	20241127	150700	236858350	29150	29150	29150	29150	283
263	20241127	150600	228608900	29100	29100	29100	29100	85
264	20241127	150500	226135400	29100	29100	29100	29100	360
265	20241127	150400	215659400	29100	29100	29100	29100	1
266	20241127	150300	215630300	29100	29100	29100	29100	2
267	20241127	150200	215572100	29100	29100	29100	29100	234
268	20241127	150100	208762700	29100	29100	29100	29100	0
269	20241127	150000	208762700	29100	29100	29100	29100	1
270	20241127	145900	208733600	29150	29150	29150	29150	3
271	20241127	145800	208646150	29150	29150	29150	29150	2
272	20241127	145700	208587850	29150	29150	29150	29150	0
273	20241127	145600	208587850	29150	29150	29150	29150	3
274	20241127	145500	208500400	29150	29150	29150	29150	2
275	20241127	145400	208442100	29150	29150	29150	29150	272
276	20241127	145300	200513300	29200	29200	29200	29200	3
277	20241127	145200	200425700	29150	29150	29150	29150	95
278	20241127	145100	197656450	29200	29200	29200	29200	43
279	20241127	145000	196400850	29200	29200	29200	29200	3
280	20241127	144900	196313250	29200	29200	29200	29200	0
281	20241127	144800	196313250	29200	29200	29200	29200	2
282	20241127	144700	196254850	29200	29250	29250	29200	76
283	20241127	144600	194035500	29250	29250	29250	29250	0
284	20241127	144500	194035500	29250	29300	29300	29250	128
285	20241127	144400	190291400	29300	29300	29300	29300	3
286	20241127	144300	190203500	29300	29300	29300	29300	0
287	20241127	144200	190203500	29300	29300	29300	29300	3
288	20241127	144100	190115600	29300	29300	29300	29300	0
289	20241127	144000	190115600	29300	29300	29300	29300	32
290	20241127	143900	189178000	29300	29300	29300	29300	2
291	20241127	143800	189119400	29300	29300	29300	29300	0
292	20241127	143700	189119400	29300	29300	29300	29300	10
293	20241127	143600	188826400	29300	29300	29300	29300	7
294	20241127	143500	188621300	29300	29300	29300	29300	0
295	20241127	143400	188621300	29300	29300	29300	29300	31
296	20241127	143300	187713000	29300	29300	29300	29300	0
297	20241127	143200	187713000	29300	29300	29300	29300	2
298	20241127	143100	187654400	29300	29300	29300	29300	3
299	20241127	143000	187566500	29300	29300	29300	29300	0
300	20241127	142900	187566500	29300	29300	29300	29300	11
301	20241127	142800	187244200	29300	29300	29300	29300	3
302	20241127	142700	187156300	29300	29300	29300	29300	32
303	20241127	142600	186218700	29300	29300	29300	29300	572
304	20241127	142500	169459100	29350	29350	29350	29350	3
305	20241127	142400	169371050	29350	29350	29350	29350	0
306	20241127	142300	169371050	29350	29350	29350	29350	2
307	20241127	142200	169312350	29350	29350	29350	29350	0
308	20241127	142100	169312350	29350	29350	29350	29350	9
309	20241127	142000	169048200	29350	29350	29350	29350	2
310	20241127	141900	168989500	29350	29350	29350	29350	0
311	20241127	141800	168989500	29350	29350	29350	29350	3
312	20241127	141700	168901450	29350	29350	29350	29350	2
313	20241127	141600	168842750	29350	29350	29350	29350	0
314	20241127	141500	168842750	29350	29350	29350	29350	3
315	20241127	141400	168754700	29350	29350	29350	29350	30
316	20241127	141300	167874200	29350	29350	29350	29350	2
317	20241127	141200	167815500	29350	29350	29350	29350	3
318	20241127	141100	167727450	29350	29350	29350	29350	0
319	20241127	141000	167727450	29350	29350	29350	29350	2
320	20241127	140900	167668750	29300	29300	29300	29300	162
321	20241127	140800	162922150	29250	29250	29250	29250	0
322	20241127	140700	162922150	29250	29300	29300	29250	102
323	20241127	140600	159938550	29300	29300	29300	29300	5
324	20241127	140500	159792050	29300	29300	29300	29300	0
325	20241127	140400	159792050	29300	29300	29300	29300	2
326	20241127	140300	159733450	29300	29300	29300	29300	0
327	20241127	140200	159733450	29300	29300	29300	29300	32
328	20241127	140100	158795850	29300	29300	29300	29300	2
329	20241127	140000	158737250	29300	29250	29300	29250	206
330	20241127	135900	152711450	29300	29300	29300	29300	3
331	20241127	135800	152623550	29300	29300	29300	29300	2
332	20241127	135700	152564950	29300	29300	29300	29300	0
333	20241127	135600	152564950	29300	29300	29300	29300	79
334	20241127	135500	150250250	29300	29300	29300	29300	0
335	20241127	135400	150250250	29300	29300	29300	29300	2
336	20241127	135300	150191650	29300	29300	29300	29300	26
337	20241127	135200	149429850	29300	29300	29300	29300	10
338	20241127	135100	149136850	29300	29300	29300	29300	2
339	20241127	135000	149078250	29250	29300	29300	29250	4
340	20241127	134900	148961100	29300	29300	29300	29300	0
341	20241127	134800	148961100	29300	29300	29300	29300	2
342	20241127	134700	148902500	29250	29300	29300	29250	73
343	20241127	134600	146767100	29300	29300	29300	29300	0
344	20241127	134500	146767100	29300	29300	29300	29300	2
345	20241127	134400	146708500	29300	29300	29300	29300	0
346	20241127	134300	146708500	29300	29300	29300	29300	4
347	20241127	134200	146591300	29300	29300	29300	29300	2
348	20241127	134100	146532700	29300	29300	29300	29300	0
349	20241127	134000	146532700	29300	29300	29300	29300	3
350	20241127	133900	146444800	29300	29300	29300	29300	8
351	20241127	133800	146210400	29300	29300	29300	29300	0
352	20241127	133700	146210400	29300	29300	29300	29300	3
353	20241127	133600	146122500	29300	29300	29300	29300	2
354	20241127	133500	146063900	29300	29300	29300	29300	0
355	20241127	133400	146063900	29300	29300	29300	29300	3
356	20241127	133300	145976000	29300	29300	29300	29300	0
357	20241127	133200	145976000	29300	29300	29300	29300	2
358	20241127	133100	145917400	29300	29300	29300	29300	3
359	20241127	133000	145829500	29300	29300	29300	29300	0
360	20241127	132900	145829500	29300	29300	29300	29300	2
361	20241127	132800	145770900	29300	29300	29300	29300	3
362	20241127	132700	145683000	29300	29300	29300	29300	0
363	20241127	132600	145683000	29300	29300	29300	29300	2
364	20241127	132500	145624400	29300	29300	29300	29300	0
365	20241127	132400	145624400	29300	29300	29300	29300	3
366	20241127	132300	145536500	29300	29300	29300	29300	2
367	20241127	132200	145477900	29300	29300	29300	29300	0
368	20241127	132100	145477900	29300	29300	29300	29300	3
369	20241127	132000	145390000	29300	29300	29300	29300	2
370	20241127	131900	145331400	29300	29300	29300	29300	0
371	20241127	131800	145331400	29300	29300	29300	29300	3
372	20241127	131700	145243500	29300	29300	29300	29300	2
373	20241127	131600	145184900	29300	29300	29300	29300	0
374	20241127	131500	145184900	29300	29300	29300	29300	3
375	20241127	131400	145097000	29300	29300	29300	29300	0
376	20241127	131300	145097000	29300	29300	29300	29300	8
377	20241127	131200	144862600	29300	29300	29300	29300	9
378	20241127	131100	144598900	29300	29300	29300	29300	0
379	20241127	131000	144598900	29300	29300	29300	29300	2
380	20241127	130900	144540300	29300	29300	29300	29300	3
381	20241127	130800	144452400	29300	29300	29300	29300	0
382	20241127	130700	144452400	29300	29300	29300	29300	2
383	20241127	130600	144393800	29300	29300	29300	29300	3
384	20241127	130500	144305900	29300	29300	29300	29300	3
385	20241127	130400	144218000	29300	29300	29300	29300	25
386	20241127	130300	143485500	29300	29300	29300	29300	0
387	20241127	130200	143485500	29300	29300	29300	29300	3
388	20241127	130100	143397600	29300	29300	29300	29300	2
389	20241127	130000	143339000	29300	29300	29300	29300	0
390	20241127	125900	143339000	29300	29300	29300	29300	3
391	20241127	125800	143251100	29300	29300	29300	29300	2
392	20241127	125700	143192500	29300	29300	29300	29300	0
393	20241127	125600	143192500	29300	29300	29300	29300	3
394	20241127	125500	143104600	29300	29300	29300	29300	0
395	20241127	125400	143104600	29300	29300	29300	29300	2
396	20241127	125300	143046000	29300	29300	29300	29300	0
397	20241127	125200	143046000	29300	29300	29300	29300	0
398	20241127	125100	143046000	29300	29300	29300	29300	5
399	20241127	125000	142899500	29300	29300	29300	29300	0
400	20241127	124900	142899500	29300	29300	29300	29300	0
401	20241127	124800	142899500	29300	29300	29300	29300	0
402	20241127	124700	142899500	29300	29300	29300	29300	0
403	20241127	124600	142899500	29300	29300	29300	29300	100
404	20241127	124500	139969500	29300	29300	29300	29300	0
405	20241127	124400	139969500	29300	29300	29300	29300	0
406	20241127	124300	139969500	29300	29300	29300	29300	0
407	20241127	124200	139969500	29300	29300	29300	29300	0
408	20241127	124100	139969500	29300	29300	29300	29300	0
409	20241127	124000	139969500	29300	29300	29300	29300	0
410	20241127	123900	139969500	29300	29300	29300	29300	0
411	20241127	123800	139969500	29300	29300	29300	29300	0
412	20241127	123700	139969500	29300	29300	29300	29300	0
413	20241127	123600	139969500	29300	29300	29300	29300	0
414	20241127	123500	139969500	29300	29300	29300	29300	0
415	20241127	123400	139969500	29300	29300	29300	29300	0
416	20241127	123300	139969500	29300	29300	29300	29300	0
417	20241127	123200	139969500	29300	29300	29300	29300	0
418	20241127	123100	139969500	29300	29300	29300	29300	0
419	20241127	123000	139969500	29300	29300	29300	29300	0
420	20241127	122900	139969500	29300	29300	29300	29300	0
421	20241127	122800	139969500	29300	29300	29300	29300	0
422	20241127	122700	139969500	29300	29300	29300	29300	0
423	20241127	122600	139969500	29300	29300	29300	29300	0
424	20241127	122500	139969500	29300	29300	29300	29300	0
425	20241127	122400	139969500	29300	29300	29300	29300	0
426	20241127	122300	139969500	29300	29300	29300	29300	0
427	20241127	122200	139969500	29300	29300	29300	29300	0
428	20241127	122100	139969500	29300	29300	29300	29300	0
429	20241127	122000	139969500	29300	29300	29300	29300	0
430	20241127	121900	139969500	29300	29300	29300	29300	0
431	20241127	121800	139969500	29300	29300	29300	29300	0
432	20241127	121700	139969500	29300	29300	29300	29300	0
433	20241127	121600	139969500	29300	29300	29300	29300	0
434	20241127	121500	139969500	29300	29300	29300	29300	0
435	20241127	121400	139969500	29300	29300	29300	29300	0
436	20241127	121300	139969500	29300	29300	29300	29300	0
437	20241127	121200	139969500	29300	29300	29300	29300	0
438	20241127	121100	139969500	29300	29300	29300	29300	0
439	20241127	121000	139969500	29300	29300	29300	29300	0
440	20241127	120900	139969500	29300	29300	29300	29300	0
441	20241127	120800	139969500	29300	29300	29300	29300	0
442	20241127	120700	139969500	29300	29300	29300	29300	0
443	20241127	120600	139969500	29300	29300	29300	29300	0
444	20241127	120500	139969500	29300	29300	29300	29300	0
445	20241127	120400	139969500	29300	29300	29300	29300	18
446	20241127	120300	139442100	29300	29300	29300	29300	0
447	20241127	120200	139442100	29300	29300	29300	29300	37
448	20241127	120100	138358000	29300	29300	29300	29300	0
449	20241127	120000	138358000	29300	29300	29300	29300	1
450	20241127	115900	138328700	29300	29300	29300	29300	0
451	20241127	115800	138328700	29300	29300	29300	29300	0
452	20241127	115700	138328700	29300	29300	29300	29300	0
453	20241127	115600	138328700	29300	29300	29300	29300	0
454	20241127	115500	138328700	29300	29300	29300	29300	1
455	20241127	115400	138299400	29350	29350	29350	29350	0
456	20241127	115300	138299400	29350	29350	29350	29350	0
457	20241127	115200	138299400	29350	29350	29350	29350	0
458	20241127	115100	138299400	29350	29350	29350	29350	0
459	20241127	115000	138299400	29350	29350	29350	29350	0
460	20241127	114900	138299400	29350	29350	29350	29350	0
461	20241127	114800	138299400	29350	29350	29350	29350	0
462	20241127	114700	138299400	29350	29350	29350	29350	0
463	20241127	114600	138299400	29350	29350	29350	29350	0
464	20241127	114500	138299400	29350	29350	29350	29350	1
465	20241127	114400	138270050	29350	29350	29350	29350	1
466	20241127	114300	138240700	29350	29350	29350	29350	1
467	20241127	114200	138211350	29350	29350	29350	29350	0
468	20241127	114100	138211350	29350	29350	29350	29350	1
469	20241127	114000	138182000	29350	29350	29350	29350	0
470	20241127	113900	138182000	29350	29350	29350	29350	1
471	20241127	113800	138152650	29350	29350	29350	29350	1
472	20241127	113700	138123300	29350	29350	29350	29350	0
473	20241127	113600	138123300	29350	29350	29350	29350	1
474	20241127	113500	138093950	29350	29350	29350	29350	1
475	20241127	113400	138064600	29350	29350	29350	29350	0
476	20241127	113300	138064600	29350	29350	29350	29350	1
477	20241127	113200	138035250	29350	29350	29350	29350	0
478	20241127	113100	138035250	29350	29350	29350	29350	1
479	20241127	113000	138005900	29350	29350	29350	29350	1
480	20241127	112900	137976550	29350	29350	29350	29350	1
481	20241127	112800	137947200	29350	29350	29350	29350	0
482	20241127	112700	137947200	29350	29350	29350	29350	0
483	20241127	112600	137947200	29350	29300	29350	29300	1032
484	20241127	112500	107708000	29350	29350	29350	29350	2
485	20241127	112400	107649300	29350	29350	29350	29350	1
486	20241127	112300	107619950	29350	29350	29350	29350	0
487	20241127	112200	107619950	29350	29350	29350	29350	1
488	20241127	112100	107590600	29350	29350	29350	29350	0
489	20241127	112000	107590600	29350	29350	29350	29350	1
490	20241127	111900	107561250	29350	29350	29350	29350	1
491	20241127	111800	107531900	29350	29350	29350	29350	5
492	20241127	111700	107385150	29350	29350	29350	29350	1
493	20241127	111600	107355800	29350	29350	29350	29350	1
494	20241127	111500	107326450	29350	29350	29350	29350	0
495	20241127	111400	107326450	29350	29350	29350	29350	1
496	20241127	111300	107297100	29350	29350	29350	29350	0
497	20241127	111200	107297100	29350	29350	29350	29350	1
498	20241127	111100	107267750	29350	29350	29350	29350	1
499	20241127	111000	107238400	29350	29350	29350	29350	1
500	20241127	110900	107209050	29350	29350	29350	29350	0
501	20241127	110800	107209050	29350	29350	29350	29350	0
502	20241127	110700	107209050	29350	29350	29350	29350	618
503	20241127	110600	89070750	29400	29400	29400	29400	1
504	20241127	110500	89041350	29400	29400	29400	29400	1
505	20241127	110400	89011950	29400	29400	29400	29400	0
506	20241127	110300	89011950	29400	29400	29400	29400	1
507	20241127	110200	88982550	29400	29400	29400	29400	0
508	20241127	110100	88982550	29400	29400	29400	29400	1
509	20241127	110000	88953150	29400	29400	29400	29400	1
510	20241127	105900	88923750	29400	29400	29400	29400	0
511	20241127	105800	88923750	29400	29400	29400	29400	1
512	20241127	105700	88894350	29400	29400	29400	29400	2
513	20241127	105600	88835550	29400	29400	29400	29400	0
514	20241127	105500	88835550	29400	29350	29400	29350	2
515	20241127	105400	88776800	29400	29400	29400	29400	0
516	20241127	105300	88776800	29400	29400	29400	29400	1
517	20241127	105200	88747400	29400	29400	29400	29400	1
518	20241127	105100	88718000	29350	29400	29400	29350	11
519	20241127	105000	88395100	29350	29350	29350	29350	380
520	20241127	104900	77242100	29400	29400	29400	29400	0
521	20241127	104800	77242100	29400	29400	29400	29400	1
522	20241127	104700	77212700	29400	29400	29400	29400	1
523	20241127	104600	77183300	29400	29400	29400	29400	11
524	20241127	104500	76859900	29400	29400	29400	29400	0
525	20241127	104400	76859900	29400	29400	29400	29400	1
526	20241127	104300	76830500	29400	29400	29400	29400	0
527	20241127	104200	76830500	29400	29400	29400	29400	1
528	20241127	104100	76801100	29400	29400	29400	29400	1
529	20241127	104000	76771700	29400	29400	29400	29400	0
530	20241127	103900	76771700	29400	29400	29400	29400	6
531	20241127	103800	76595300	29400	29400	29400	29400	1
532	20241127	103700	76565900	29400	29400	29400	29400	0
533	20241127	103600	76565900	29400	29400	29400	29400	1
534	20241127	103500	76536500	29450	29450	29450	29450	0
535	20241127	103400	76536500	29450	29450	29450	29450	1
536	20241127	103300	76507050	29400	29400	29400	29400	1
537	20241127	103200	76477650	29400	29400	29400	29400	1
538	20241127	103100	76448250	29400	29400	29400	29400	0
539	20241127	103000	76448250	29400	29400	29400	29400	0
540	20241127	102900	76448250	29400	29400	29400	29400	1
541	20241127	102800	76418850	29400	29400	29400	29400	1
542	20241127	102700	76389450	29400	29400	29400	29400	1
543	20241127	102600	76360050	29350	29300	29350	29300	221
544	20241127	102500	69883250	29300	29300	29300	29300	1
545	20241127	102400	69853950	29300	29300	29300	29300	0
546	20241127	102300	69853950	29300	29300	29300	29300	1
547	20241127	102200	69824650	29300	29300	29300	29250	501
548	20241127	102100	55167050	29500	29500	29500	29500	0
549	20241127	102000	55167050	29500	29500	29500	29500	1
550	20241127	101900	55137550	29500	29450	29500	29450	501
551	20241127	101800	40358650	29450	29450	29450	29450	0
552	20241127	101700	40358650	29450	29400	29450	29400	501
553	20241127	101600	25616700	29400	29400	29400	29400	1
554	20241127	101500	25587300	29400	29400	29400	29400	1
555	20241127	101400	25557900	29400	29400	29400	29400	2
556	20241127	101300	25499100	29350	29350	29350	29350	153
557	20241127	101200	21008550	29350	29350	29350	29350	6
558	20241127	101100	20832450	29350	29350	29350	29350	0
559	20241127	101000	20832450	29350	29350	29350	29350	1
560	20241127	100900	20803100	29350	29350	29350	29350	1
561	20241127	100800	20773750	29350	29350	29350	29350	1
562	20241127	100700	20744400	29350	29350	29350	29350	0
563	20241127	100600	20744400	29350	29350	29350	29350	1
564	20241127	100500	20715050	29350	29350	29350	29350	0
565	20241127	100400	20715050	29350	29350	29350	29350	171
566	20241127	100300	15696200	29350	29350	29350	29350	1
567	20241127	100200	15666850	29350	29350	29350	29350	0
568	20241127	100100	15666850	29350	29350	29350	29350	1
569	20241127	100000	15637500	29350	29300	29350	29300	2
570	20241127	095900	15578850	29350	29350	29350	29350	1
571	20241127	095800	15549500	29350	29350	29350	29350	0
572	20241127	095700	15549500	29350	29350	29350	29350	0
573	20241127	095600	15549500	29350	29350	29350	29350	1
574	20241127	095500	15520150	29300	29300	29300	29300	46
575	20241127	095400	14172350	29300	29300	29300	29300	1
576	20241127	095300	14143050	29300	29300	29300	29300	0
577	20241127	095200	14143050	29300	29300	29300	29300	1
578	20241127	095100	14113750	29300	29300	29300	29300	1
579	20241127	095000	14084450	29300	29300	29300	29300	2
580	20241127	094900	14025850	29250	29250	29250	29250	5
581	20241127	094800	13879600	29300	29300	29300	29300	1
582	20241127	094700	13850300	29300	29300	29300	29300	0
583	20241127	094600	13850300	29300	29300	29300	29300	0
584	20241127	094500	13850300	29300	29300	29300	29300	0
585	20241127	094400	13850300	29300	29300	29300	29300	110
586	20241127	094300	10627300	29300	29300	29300	29300	0
587	20241127	094200	10627300	29300	29300	29300	29300	0
588	20241127	094100	10627300	29300	29300	29300	29300	3
589	20241127	094000	10539400	29300	29300	29300	29300	0
590	20241127	093900	10539400	29300	29300	29300	29300	0
591	20241127	093800	10539400	29300	29300	29300	29300	0
592	20241127	093700	10539400	29300	29300	29300	29300	0
593	20241127	093600	10539400	29300	29300	29300	29300	1
594	20241127	093500	10510100	29300	29300	29300	29300	0
595	20241127	093400	10510100	29300	29300	29300	29300	0
596	20241127	093300	10510100	29300	29300	29300	29300	0
597	20241127	093200	10510100	29300	29300	29300	29300	172
598	20241127	093100	5470500	29300	29300	29300	29300	0
599	20241127	093000	5470500	29300	29300	29300	29300	0
600	20241127	092900	5470500	29300	29300	29300	29300	0
601	20241127	092800	5470500	29300	29300	29300	29300	31
602	20241127	092700	4562200	29250	29250	29250	29250	0
603	20241127	092600	4562200	29250	29250	29250	29250	0
604	20241127	092500	4562200	29250	29250	29250	29250	55
605	20241127	092400	2953450	29250	29250	29250	29250	0
606	20241127	092300	2953450	29250	29250	29250	29250	0
607	20241127	092200	2953450	29250	29250	29250	29250	4
608	20241127	092100	2836450	29250	29250	29250	29250	0
609	20241127	092000	2836450	29250	29250	29250	29250	1
610	20241127	091900	2807200	29200	29200	29200	29200	0
611	20241127	091800	2807200	29200	29200	29200	29200	0
612	20241127	091700	2807200	29200	29200	29200	29200	0
613	20241127	091600	2807200	29200	29200	29200	29200	0
614	20241127	091500	2807200	29200	29200	29200	29200	0
615	20241127	091400	2807200	29200	29200	29200	29200	0
616	20241127	091300	2807200	29200	29200	29200	29200	0
617	20241127	091200	2807200	29200	29200	29200	29200	5
618	20241127	091100	2661200	29200	29200	29200	29200	0
619	20241127	091000	2661200	29200	29200	29200	29200	5
620	20241127	090900	2515200	29200	29200	29200	29200	5
621	20241127	090800	2369200	29200	29200	29200	29200	0
622	20241127	090700	2369200	29200	29200	29200	29200	0
623	20241127	090600	2369200	29200	29200	29200	29200	1
624	20241127	090500	2340000	29250	29250	29250	29250	0
625	20241127	090400	2340000	29250	29250	29250	29250	0
626	20241127	090300	2340000	29250	29250	29250	29250	79
627	20241127	090200	29250	29250	29250	29250	29250	0
628	20241127	090100	29250	29250	29250	29250	29250	0
629	20241127	090000	29250	29250	29250	29250	29250	1