KissMeData/298000/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	211400	226212200	28850	28850	28850	28850	36
3	20241129	211300	226212200	28850	28850	28850	28850	0
4	20241129	211200	226212200	28850	28850	28850	28850	0
5	20241129	211100	226212200	28850	28850	28850	28850	0
6	20241129	211000	226212200	28850	28850	28850	28850	0
7	20241129	210900	226212200	28850	28850	28850	28850	0
8	20241129	210800	226212200	28850	28850	28850	28850	0
9	20241129	210700	226212200	28850	28850	28850	28850	0
10	20241129	210600	226212200	28850	28850	28850	28850	0
11	20241129	210500	226212200	28850	28850	28850	28850	0
12	20241129	210400	226212200	28850	28850	28850	28850	0
13	20241129	210300	226212200	28850	28850	28850	28850	0
14	20241129	210200	226212200	28850	28850	28850	28850	0
15	20241129	210100	226212200	28850	28850	28850	28850	0
16	20241129	210000	226212200	28850	28850	28850	28850	0
17	20241129	205900	226212200	28850	28850	28850	28850	0
18	20241129	205800	226212200	28850	28850	28850	28850	0
19	20241129	205700	226212200	28850	28850	28850	28850	0
20	20241129	205600	226212200	28850	28850	28850	28850	0
21	20241129	205500	226212200	28850	28850	28850	28850	0
22	20241129	205400	226212200	28850	28850	28850	28850	0
23	20241129	205300	226212200	28850	28850	28850	28850	0
24	20241129	205200	226212200	28850	28850	28850	28850	0
25	20241129	205100	226212200	28850	28850	28850	28850	0
26	20241129	205000	226212200	28850	28850	28850	28850	0
27	20241129	204900	226212200	28850	28850	28850	28850	0
28	20241129	204800	226212200	28850	28850	28850	28850	0
29	20241129	204700	226212200	28850	28850	28850	28850	0
30	20241129	204600	226212200	28850	28850	28850	28850	0
31	20241129	204500	226212200	28850	28850	28850	28850	0
32	20241129	204400	226212200	28850	28850	28850	28850	36
33	20241129	204300	226212200	28850	28850	28850	28850	0
34	20241129	204200	226212200	28850	28850	28850	28850	0
35	20241129	204100	226212200	28850	28850	28850	28850	0
36	20241129	204000	226212200	28850	28850	28850	28850	0
37	20241129	203900	226212200	28850	28850	28850	28850	0
38	20241129	203800	226212200	28850	28850	28850	28850	0
39	20241129	203700	226212200	28850	28850	28850	28850	0
40	20241129	203600	226212200	28850	28850	28850	28850	0
41	20241129	203500	226212200	28850	28850	28850	28850	0
42	20241129	203400	226212200	28850	28850	28850	28850	0
43	20241129	203300	226212200	28850	28850	28850	28850	0
44	20241129	203200	226212200	28850	28850	28850	28850	0
45	20241129	203100	226212200	28850	28850	28850	28850	0
46	20241129	203000	226212200	28850	28850	28850	28850	0
47	20241129	202900	226212200	28850	28850	28850	28850	0
48	20241129	202800	226212200	28850	28850	28850	28850	0
49	20241129	202700	226212200	28850	28850	28850	28850	0
50	20241129	202600	226212200	28850	28850	28850	28850	0
51	20241129	202500	226212200	28850	28850	28850	28850	0
52	20241129	202400	226212200	28850	28850	28850	28850	0
53	20241129	202300	226212200	28850	28850	28850	28850	0
54	20241129	202200	226212200	28850	28850	28850	28850	0
55	20241129	202100	226212200	28850	28850	28850	28850	0
56	20241129	202000	226212200	28850	28850	28850	28850	0
57	20241129	201900	226212200	28850	28850	28850	28850	0
58	20241129	201800	226212200	28850	28850	28850	28850	0
59	20241129	201700	226212200	28850	28850	28850	28850	0
60	20241129	201600	226212200	28850	28850	28850	28850	0
61	20241129	201500	226212200	28850	28850	28850	28850	0
62	20241129	201400	226212200	28850	28850	28850	28850	36
63	20241129	201300	226212200	28850	28850	28850	28850	0
64	20241129	201200	226212200	28850	28850	28850	28850	0
65	20241129	201100	226212200	28850	28850	28850	28850	0
66	20241129	201000	226212200	28850	28850	28850	28850	0
67	20241129	200900	226212200	28850	28850	28850	28850	0
68	20241129	200800	226212200	28850	28850	28850	28850	0
69	20241129	200700	226212200	28850	28850	28850	28850	0
70	20241129	200600	226212200	28850	28850	28850	28850	0
71	20241129	200500	226212200	28850	28850	28850	28850	0
72	20241129	200400	226212200	28850	28850	28850	28850	0
73	20241129	200300	226212200	28850	28850	28850	28850	0
74	20241129	200200	226212200	28850	28850	28850	28850	0
75	20241129	200100	226212200	28850	28850	28850	28850	0
76	20241129	200000	226212200	28850	28850	28850	28850	0
77	20241129	195900	226212200	28850	28850	28850	28850	0
78	20241129	195800	226212200	28850	28850	28850	28850	0
79	20241129	195700	226212200	28850	28850	28850	28850	0
80	20241129	195600	226212200	28850	28850	28850	28850	0
81	20241129	195500	226212200	28850	28850	28850	28850	0
82	20241129	195400	226212200	28850	28850	28850	28850	0
83	20241129	195300	226212200	28850	28850	28850	28850	0
84	20241129	195200	226212200	28850	28850	28850	28850	0
85	20241129	195100	226212200	28850	28850	28850	28850	0
86	20241129	195000	226212200	28850	28850	28850	28850	0
87	20241129	194900	226212200	28850	28850	28850	28850	0
88	20241129	194800	226212200	28850	28850	28850	28850	0
89	20241129	194700	226212200	28850	28850	28850	28850	0
90	20241129	194600	226212200	28850	28850	28850	28850	0
91	20241129	194500	226212200	28850	28850	28850	28850	0
92	20241129	194400	226212200	28850	28850	28850	28850	36
93	20241129	194300	226212200	28850	28850	28850	28850	0
94	20241129	194200	226212200	28850	28850	28850	28850	0
95	20241129	194100	226212200	28850	28850	28850	28850	0
96	20241129	194000	226212200	28850	28850	28850	28850	0
97	20241129	193900	226212200	28850	28850	28850	28850	0
98	20241129	193800	226212200	28850	28850	28850	28850	0
99	20241129	193700	226212200	28850	28850	28850	28850	0
100	20241129	193600	226212200	28850	28850	28850	28850	0
101	20241129	193500	226212200	28850	28850	28850	28850	0
102	20241129	193400	226212200	28850	28850	28850	28850	0
103	20241129	193300	226212200	28850	28850	28850	28850	0
104	20241129	193200	226212200	28850	28850	28850	28850	0
105	20241129	193100	226212200	28850	28850	28850	28850	0
106	20241129	193000	226212200	28850	28850	28850	28850	0
107	20241129	192900	226212200	28850	28850	28850	28850	0
108	20241129	192800	226212200	28850	28850	28850	28850	0
109	20241129	192700	226212200	28850	28850	28850	28850	0
110	20241129	192600	226212200	28850	28850	28850	28850	0
111	20241129	192500	226212200	28850	28850	28850	28850	0
112	20241129	192400	226212200	28850	28850	28850	28850	0
113	20241129	192300	226212200	28850	28850	28850	28850	0
114	20241129	192200	226212200	28850	28850	28850	28850	0
115	20241129	192100	226212200	28850	28850	28850	28850	0
116	20241129	192000	226212200	28850	28850	28850	28850	0
117	20241129	191900	226212200	28850	28850	28850	28850	0
118	20241129	191800	226212200	28850	28850	28850	28850	0
119	20241129	191700	226212200	28850	28850	28850	28850	0
120	20241129	191600	226212200	28850	28850	28850	28850	0
121	20241129	191500	226212200	28850	28850	28850	28850	0
122	20241129	191400	226212200	28850	28850	28850	28850	36
123	20241129	191300	226212200	28850	28850	28850	28850	0
124	20241129	191200	226212200	28850	28850	28850	28850	0
125	20241129	191100	226212200	28850	28850	28850	28850	0
126	20241129	191000	226212200	28850	28850	28850	28850	0
127	20241129	190900	226212200	28850	28850	28850	28850	0
128	20241129	190800	226212200	28850	28850	28850	28850	0
129	20241129	190700	226212200	28850	28850	28850	28850	0
130	20241129	190600	226212200	28850	28850	28850	28850	0
131	20241129	190500	226212200	28850	28850	28850	28850	0
132	20241129	190400	226212200	28850	28850	28850	28850	0
133	20241129	190300	226212200	28850	28850	28850	28850	0
134	20241129	190200	226212200	28850	28850	28850	28850	0
135	20241129	190100	226212200	28850	28850	28850	28850	0
136	20241129	190000	226212200	28850	28850	28850	28850	0
137	20241129	185900	226212200	28850	28850	28850	28850	0
138	20241129	185800	226212200	28850	28850	28850	28850	0
139	20241129	185700	226212200	28850	28850	28850	28850	0
140	20241129	185600	226212200	28850	28850	28850	28850	0
141	20241129	185500	226212200	28850	28850	28850	28850	0
142	20241129	185400	226212200	28850	28850	28850	28850	0
143	20241129	185300	226212200	28850	28850	28850	28850	0
144	20241129	185200	226212200	28850	28850	28850	28850	0
145	20241129	185100	226212200	28850	28850	28850	28850	0
146	20241129	185000	226212200	28850	28850	28850	28850	0
147	20241129	184900	226212200	28850	28850	28850	28850	0
148	20241129	184800	226212200	28850	28850	28850	28850	0
149	20241129	184700	226212200	28850	28850	28850	28850	0
150	20241129	184600	226212200	28850	28850	28850	28850	0
151	20241129	184500	226212200	28850	28850	28850	28850	0
152	20241129	184400	226212200	28850	28850	28850	28850	36
153	20241129	184300	226212200	28850	28850	28850	28850	0
154	20241129	184200	226212200	28850	28850	28850	28850	0
155	20241129	184100	226212200	28850	28850	28850	28850	0
156	20241129	184000	226212200	28850	28850	28850	28850	0
157	20241129	183900	226212200	28850	28850	28850	28850	0
158	20241129	183800	226212200	28850	28850	28850	28850	0
159	20241129	183700	226212200	28850	28850	28850	28850	0
160	20241129	183600	226212200	28850	28850	28850	28850	0
161	20241129	183500	226212200	28850	28850	28850	28850	0
162	20241129	183400	226212200	28850	28850	28850	28850	0
163	20241129	183300	226212200	28850	28850	28850	28850	0
164	20241129	183200	226212200	28850	28850	28850	28850	0
165	20241129	183100	226212200	28850	28850	28850	28850	0
166	20241129	183000	226212200	28850	28850	28850	28850	0
167	20241129	182900	226212200	28850	28850	28850	28850	0
168	20241129	182800	226212200	28850	28850	28850	28850	0
169	20241129	182700	226212200	28850	28850	28850	28850	0
170	20241129	182600	226212200	28850	28850	28850	28850	0
171	20241129	182500	226212200	28850	28850	28850	28850	0
172	20241129	182400	226212200	28850	28850	28850	28850	0
173	20241129	182300	226212200	28850	28850	28850	28850	0
174	20241129	182200	226212200	28850	28850	28850	28850	0
175	20241129	182100	226212200	28850	28850	28850	28850	0
176	20241129	182000	226212200	28850	28850	28850	28850	0
177	20241129	181900	226212200	28850	28850	28850	28850	0
178	20241129	181800	226212200	28850	28850	28850	28850	0
179	20241129	181700	226212200	28850	28850	28850	28850	0
180	20241129	181600	226212200	28850	28850	28850	28850	0
181	20241129	181500	226212200	28850	28850	28850	28850	0
182	20241129	181400	226212200	28850	28850	28850	28850	36
183	20241129	181300	226212200	28850	28850	28850	28850	0
184	20241129	181200	226212200	28850	28850	28850	28850	0
185	20241129	181100	226212200	28850	28850	28850	28850	0
186	20241129	181000	226212200	28850	28850	28850	28850	0
187	20241129	180900	226212200	28850	28850	28850	28850	0
188	20241129	180800	226212200	28850	28850	28850	28850	0
189	20241129	180700	226212200	28850	28850	28850	28850	0
190	20241129	180600	226212200	28850	28850	28850	28850	0
191	20241129	180500	226212200	28850	28850	28850	28850	0
192	20241129	180400	226212200	28850	28850	28850	28850	0
193	20241129	180300	226212200	28850	28850	28850	28850	0
194	20241129	180200	226212200	28850	28850	28850	28850	0
195	20241129	180100	226212200	28850	28850	28850	28850	0
196	20241129	180000	226212200	28850	28850	28850	28850	0
197	20241129	175900	226212200	28850	28850	28850	28850	0
198	20241129	175800	226212200	28850	28850	28850	28850	0
199	20241129	175700	226212200	28850	28850	28850	28850	0
200	20241129	175600	226212200	28850	28850	28850	28850	0
201	20241129	175500	226212200	28850	28850	28850	28850	0
202	20241129	175400	226212200	28850	28850	28850	28850	0
203	20241129	175300	226212200	28850	28850	28850	28850	0
204	20241129	175200	226212200	28850	28850	28850	28850	0
205	20241129	175100	226212200	28850	28850	28850	28850	0
206	20241129	175000	226212200	28850	28850	28850	28850	0
207	20241129	174900	226212200	28850	28850	28850	28850	0
208	20241129	174800	226212200	28850	28850	28850	28850	0
209	20241129	174700	226212200	28850	28850	28850	28850	0
210	20241129	174600	226212200	28850	28850	28850	28850	0
211	20241129	174500	226212200	28850	28850	28850	28850	0
212	20241129	174400	226212200	28850	28850	28850	28850	36
213	20241129	174300	226212200	28850	28850	28850	28850	0
214	20241129	174200	226212200	28850	28850	28850	28850	0
215	20241129	174100	226212200	28850	28850	28850	28850	0
216	20241129	174000	226212200	28850	28850	28850	28850	0
217	20241129	173900	226212200	28850	28850	28850	28850	0
218	20241129	173800	226212200	28850	28850	28850	28850	0
219	20241129	173700	226212200	28850	28850	28850	28850	0
220	20241129	173600	226212200	28850	28850	28850	28850	0
221	20241129	173500	226212200	28850	28850	28850	28850	0
222	20241129	173400	226212200	28850	28850	28850	28850	0
223	20241129	173300	226212200	28850	28850	28850	28850	0
224	20241129	173200	226212200	28850	28850	28850	28850	0
225	20241129	173100	226212200	28850	28850	28850	28850	0
226	20241129	173000	226212200	28850	28850	28850	28850	0
227	20241129	172900	226212200	28850	28850	28850	28850	0
228	20241129	172800	226212200	28850	28850	28850	28850	0
229	20241129	172700	226212200	28850	28850	28850	28850	0
230	20241129	172600	226212200	28850	28850	28850	28850	0
231	20241129	172500	226212200	28850	28850	28850	28850	0
232	20241129	172400	226212200	28850	28850	28850	28850	0
233	20241129	172300	226212200	28850	28850	28850	28850	0
234	20241129	172200	226212200	28850	28850	28850	28850	0
235	20241129	172100	226212200	28850	28850	28850	28850	0
236	20241129	172000	226212200	28850	28850	28850	28850	0
237	20241129	171900	226212200	28850	28850	28850	28850	0
238	20241129	171800	226212200	28850	28850	28850	28850	0
239	20241129	171700	226212200	28850	28850	28850	28850	0
240	20241129	171600	226212200	28850	28850	28850	28850	0
241	20241129	171500	226212200	28850	28850	28850	28850	0
242	20241129	171400	226212200	28850	28850	28850	28850	36
243	20241129	171300	226212200	28850	28850	28850	28850	0
244	20241129	171200	226212200	28850	28850	28850	28850	0
245	20241129	171100	226212200	28850	28850	28850	28850	0
246	20241129	171000	226212200	28850	28850	28850	28850	0
247	20241129	170900	226212200	28850	28850	28850	28850	0
248	20241129	170800	226212200	28850	28850	28850	28850	0
249	20241129	170700	226212200	28850	28850	28850	28850	0
250	20241129	170600	226212200	28850	28850	28850	28850	0
251	20241129	170500	226212200	28850	28850	28850	28850	0
252	20241129	170400	226212200	28850	28850	28850	28850	0
253	20241129	170300	226212200	28850	28850	28850	28850	0
254	20241129	170200	226212200	28850	28850	28850	28850	0
255	20241129	170100	226212200	28850	28850	28850	28850	0
256	20241129	170000	226212200	28850	28850	28850	28850	0
257	20241129	165900	226212200	28850	28850	28850	28850	0
258	20241129	165800	226212200	28850	28850	28850	28850	0
259	20241129	165700	226212200	28850	28850	28850	28850	0
260	20241129	165600	226212200	28850	28850	28850	28850	0
261	20241129	165500	226212200	28850	28850	28850	28850	0
262	20241129	165400	226212200	28850	28850	28850	28850	0
263	20241129	165300	226212200	28850	28850	28850	28850	0
264	20241129	165200	226212200	28850	28850	28850	28850	0
265	20241129	165100	226212200	28850	28850	28850	28850	0
266	20241129	165000	226212200	28850	28850	28850	28850	0
267	20241129	164900	226212200	28850	28850	28850	28850	0
268	20241129	164800	226212200	28850	28850	28850	28850	0
269	20241129	164700	226212200	28850	28850	28850	28850	0
270	20241129	164600	226212200	28850	28850	28850	28850	0
271	20241129	164500	226212200	28850	28850	28850	28850	0
272	20241129	164400	226212200	28850	28850	28850	28850	36
273	20241129	164300	226212200	28850	28850	28850	28850	0
274	20241129	164200	226212200	28850	28850	28850	28850	0
275	20241129	164100	226212200	28850	28850	28850	28850	0
276	20241129	164000	226212200	28850	28850	28850	28850	0
277	20241129	163900	226212200	28850	28850	28850	28850	0
278	20241129	163800	226212200	28850	28850	28850	28850	0
279	20241129	163700	226212200	28850	28850	28850	28850	0
280	20241129	163600	226212200	28850	28850	28850	28850	0
281	20241129	163500	226212200	28850	28850	28850	28850	0
282	20241129	163400	226212200	28850	28850	28850	28850	0
283	20241129	163300	226212200	28850	28850	28850	28850	0
284	20241129	163200	226212200	28850	28850	28850	28850	0
285	20241129	163100	226212200	28850	28850	28850	28850	0
286	20241129	163000	226212200	28850	28850	28850	28850	0
287	20241129	162900	226212200	28850	28850	28850	28850	0
288	20241129	162800	226212200	28850	28850	28850	28850	0
289	20241129	162700	226212200	28850	28850	28850	28850	0
290	20241129	162600	226212200	28850	28850	28850	28850	0
291	20241129	162500	226212200	28850	28850	28850	28850	0
292	20241129	162400	226212200	28850	28850	28850	28850	0
293	20241129	162300	226212200	28850	28850	28850	28850	0
294	20241129	162200	226212200	28850	28850	28850	28850	0
295	20241129	162100	226212200	28850	28850	28850	28850	0
296	20241129	162000	226212200	28850	28850	28850	28850	0
297	20241129	161900	226212200	28850	28850	28850	28850	0
298	20241129	161800	226212200	28850	28850	28850	28850	0
299	20241129	161700	226212200	28850	28850	28850	28850	0
300	20241129	161600	226212200	28850	28850	28850	28850	0
301	20241129	161500	226212200	28850	28850	28850	28850	0
302	20241129	161400	226212200	28850	28850	28850	28850	36
303	20241129	161300	226212200	28850	28850	28850	28850	0
304	20241129	161200	226212200	28850	28850	28850	28850	0
305	20241129	161100	226212200	28850	28850	28850	28850	0
306	20241129	161000	226212200	28850	28850	28850	28850	0
307	20241129	160900	226212200	28850	28850	28850	28850	0
308	20241129	160800	226212200	28850	28850	28850	28850	0
309	20241129	160700	226212200	28850	28850	28850	28850	0
310	20241129	160600	226212200	28850	28850	28850	28850	0
311	20241129	160500	226212200	28850	28850	28850	28850	0
312	20241129	160400	226212200	28850	28850	28850	28850	0
313	20241129	160300	226212200	28850	28850	28850	28850	0
314	20241129	160200	226212200	28850	28850	28850	28850	0
315	20241129	160100	226212200	28850	28850	28850	28850	0
316	20241129	160000	226212200	28850	28850	28850	28850	0
317	20241129	155900	226212200	28850	28850	28850	28850	0
318	20241129	155800	226212200	28850	28850	28850	28850	0
319	20241129	155700	226212200	28850	28850	28850	28850	0
320	20241129	155600	226212200	28850	28850	28850	28850	0
321	20241129	155500	226212200	28850	28850	28850	28850	0
322	20241129	155400	226212200	28850	28850	28850	28850	0
323	20241129	155300	226212200	28850	28850	28850	28850	0
324	20241129	155200	226212200	28850	28850	28850	28850	0
325	20241129	155100	226212200	28850	28850	28850	28850	0
326	20241129	155000	226212200	28850	28850	28850	28850	0
327	20241129	154900	226212200	28850	28850	28850	28850	0
328	20241129	154800	226212200	28850	28850	28850	28850	0
329	20241129	154700	226212200	28850	28850	28850	28850	0
330	20241129	154600	226212200	28850	28850	28850	28850	0
331	20241129	154500	226212200	28850	28850	28850	28850	0
332	20241129	154400	226212200	28850	28850	28850	28850	36
333	20241129	154300	226212200	28850	28850	28850	28850	0
334	20241129	154200	226212200	28850	28850	28850	28850	0
335	20241129	154100	226212200	28850	28850	28850	28850	0
336	20241129	154000	226212200	28850	28850	28850	28850	0
337	20241129	153900	226212200	28850	28850	28850	28850	0
338	20241129	153800	226212200	28850	28850	28850	28850	0
339	20241129	153700	226212200	28850	28850	28850	28850	0
340	20241129	153600	226212200	28850	28850	28850	28850	0
341	20241129	153500	226212200	28850	28850	28850	28850	0
342	20241129	153400	226212200	28850	28850	28850	28850	0
343	20241129	153300	226212200	28850	28850	28850	28850	0
344	20241129	153200	226212200	28850	28850	28850	28850	0
345	20241129	153100	226212200	28850	28850	28850	28850	0
346	20241129	153000	226212200	28850	28850	28850	28850	36
347	20241129	152900	225173600	28850	28850	28850	28850	0
348	20241129	152800	225173600	28850	28850	28850	28850	0
349	20241129	152700	225173600	28850	28850	28850	28850	0
350	20241129	152600	225173600	28850	28850	28850	28850	0
351	20241129	152500	225173600	28850	28850	28850	28850	0
352	20241129	152400	225173600	28850	28850	28850	28850	0
353	20241129	152300	225173600	28850	28850	28850	28850	0
354	20241129	152200	225173600	28850	28850	28850	28850	0
355	20241129	152100	225173600	28850	28850	28850	28850	0
356	20241129	152000	225173600	28850	28850	28850	28850	0
357	20241129	151900	225173600	28850	28850	28850	28850	1
358	20241129	151800	225144750	28950	28900	28950	28900	2
359	20241129	151700	225086900	28800	28900	28950	28800	161
360	20241129	151600	220449600	28850	28850	28850	28850	93
361	20241129	151500	217766550	28900	28900	28900	28900	12
362	20241129	151400	217419750	28900	28850	28900	28850	128
363	20241129	151300	213725450	28900	28900	28900	28900	11
364	20241129	151200	213407550	28850	28850	28850	28850	4
365	20241129	151100	213292150	28850	28850	28850	28850	5
366	20241129	151000	213147900	28850	28850	28850	28850	19
367	20241129	150900	212599750	28900	28900	28900	28900	0
368	20241129	150800	212599750	28900	28900	28900	28900	11
369	20241129	150700	212281850	28900	28900	28900	28900	10
370	20241129	150600	211992850	28900	28900	28900	28900	0
371	20241129	150500	211992850	28900	28900	28900	28900	17
372	20241129	150400	211501550	28950	28950	28950	28950	98
373	20241129	150300	208664450	28900	28900	28900	28900	0
374	20241129	150200	208664450	28900	28900	28900	28900	0
375	20241129	150100	208664450	28900	28900	28900	28900	0
376	20241129	150000	208664450	28900	28900	28900	28900	0
377	20241129	145900	208664450	28900	29000	29000	28900	12
378	20241129	145800	208316650	29000	29000	29000	29000	0
379	20241129	145700	208316650	29000	29000	29000	29000	10
380	20241129	145600	208026650	29000	29000	29000	29000	14
381	20241129	145500	207620650	29000	28900	29000	28900	10
382	20241129	145400	207331550	29000	29000	29000	29000	3
383	20241129	145300	207244550	29000	29000	29000	29000	0
384	20241129	145200	207244550	29000	29000	29000	29000	0
385	20241129	145100	207244550	29000	29000	29000	29000	12
386	20241129	145000	206896550	29000	29000	29000	29000	1
387	20241129	144900	206867550	29000	29000	29000	29000	20
388	20241129	144800	206287550	29000	28950	29000	28950	55
389	20241129	144700	204695250	28950	28950	28950	28950	0
390	20241129	144600	204695250	28950	28950	28950	28950	3
391	20241129	144500	204608400	28950	28950	28950	28850	178
392	20241129	144400	199472850	28950	28950	28950	28950	2
393	20241129	144300	199414950	28950	28950	28950	28950	11
394	20241129	144200	199096500	28900	28900	28900	28900	1
395	20241129	144100	199067600	28850	28900	28900	28850	100
396	20241129	144000	196182550	28850	28850	28850	28850	24
397	20241129	143900	195490150	28900	28900	28900	28900	0
398	20241129	143800	195490150	28900	28900	28900	28900	108
399	20241129	143700	192368950	29000	29000	29000	29000	0
400	20241129	143600	192368950	29000	29000	29000	29000	2
401	20241129	143500	192310950	29000	29000	29000	29000	2
402	20241129	143400	192252950	29000	29000	29000	29000	1
403	20241129	143300	192223950	28950	28950	28950	28950	0
404	20241129	143200	192223950	28950	28950	28950	28950	0
405	20241129	143100	192223950	28950	28950	28950	28950	50
406	20241129	143000	190776450	29050	29050	29050	29050	0
407	20241129	142900	190776450	29050	29050	29050	29050	1
408	20241129	142800	190747400	28950	28950	28950	28950	1
409	20241129	142700	190718450	28900	28900	28900	28900	0
410	20241129	142600	190718450	28900	29000	29000	28900	163
411	20241129	142500	186001550	28950	28950	28950	28950	0
412	20241129	142400	186001550	28950	28950	28950	28950	0
413	20241129	142300	186001550	28950	28950	28950	28950	0
414	20241129	142200	186001550	28950	28950	28950	28950	0
415	20241129	142100	186001550	28950	28950	28950	28950	1
416	20241129	142000	185972600	28950	28950	28950	28950	33
417	20241129	141900	185017250	28950	28950	28950	28950	0
418	20241129	141800	185017250	28950	28950	28950	28950	0
419	20241129	141700	185017250	28950	28950	28950	28950	89
420	20241129	141600	182440700	28950	28950	28950	28950	1
421	20241129	141500	182411750	28950	29000	29000	28950	154
422	20241129	141400	177946850	29000	29000	29000	29000	50
423	20241129	141300	176496850	29050	29050	29050	29050	51
424	20241129	141200	175015300	29050	29050	29050	29050	0
425	20241129	141100	175015300	29050	29050	29050	29050	6
426	20241129	141000	174841000	29100	29100	29100	29100	2
427	20241129	140900	174782800	29000	29000	29000	29000	0
428	20241129	140800	174782800	29000	29050	29050	29000	55
429	20241129	140700	173187750	29000	29050	29050	29000	82
430	20241129	140600	170808000	29100	29100	29100	29100	0
431	20241129	140500	170808000	29100	29100	29100	29100	0
432	20241129	140400	170808000	29100	29100	29100	29100	44
433	20241129	140300	169527600	29100	29100	29100	29100	0
434	20241129	140200	169527600	29100	29100	29100	29100	0
435	20241129	140100	169527600	29100	29100	29100	29100	0
436	20241129	140000	169527600	29100	29100	29100	29100	0
437	20241129	135900	169527600	29100	29100	29100	29100	0
438	20241129	135800	169527600	29100	29100	29100	29100	0
439	20241129	135700	169527600	29100	29100	29100	29100	0
440	20241129	135600	169527600	29100	29100	29100	29100	0
441	20241129	135500	169527600	29100	29100	29100	29100	0
442	20241129	135400	169527600	29100	29100	29100	29100	0
443	20241129	135300	169527600	29100	29100	29100	29100	0
444	20241129	135200	169527600	29100	29100	29100	29100	0
445	20241129	135100	169527600	29100	29100	29100	29100	0
446	20241129	135000	169527600	29100	29100	29100	29100	0
447	20241129	134900	169527600	29100	29100	29100	29100	0
448	20241129	134800	169527600	29100	29100	29100	29100	0
449	20241129	134700	169527600	29100	29100	29100	29100	33
450	20241129	134600	168567300	29100	29100	29100	29100	0
451	20241129	134500	168567300	29100	29100	29100	29100	0
452	20241129	134400	168567300	29100	29100	29100	29100	0
453	20241129	134300	168567300	29100	29150	29150	29100	120
454	20241129	134200	165069350	29150	29150	29150	29150	0
455	20241129	134100	165069350	29150	29150	29150	29150	0
456	20241129	134000	165069350	29150	29150	29150	29150	0
457	20241129	133900	165069350	29150	29150	29150	29150	2
458	20241129	133800	165011050	29150	29200	29200	29150	30
459	20241129	133700	164135650	29150	29150	29150	29150	0
460	20241129	133600	164135650	29150	29200	29200	29150	82
461	20241129	133500	161744350	29200	29200	29200	29200	1
462	20241129	133400	161715150	29200	29200	29200	29200	1
463	20241129	133300	161685950	29150	29150	29150	29150	0
464	20241129	133200	161685950	29150	29150	29150	29150	58
465	20241129	133100	159995250	29100	29150	29150	29100	19
466	20241129	133000	159442250	29100	29100	29100	29100	1
467	20241129	132900	159413150	29050	29050	29050	29050	0
468	20241129	132800	159413150	29050	29050	29050	29050	0
469	20241129	132700	159413150	29050	29050	29050	29050	0
470	20241129	132600	159413150	29050	29050	29050	29050	0
471	20241129	132500	159413150	29050	29100	29100	29050	50
472	20241129	132400	157960550	29050	29050	29050	29050	0
473	20241129	132300	157960550	29050	29050	29050	29050	0
474	20241129	132200	157960550	29050	29050	29050	29050	0
475	20241129	132100	157960550	29050	29150	29150	29050	40
476	20241129	132000	156796950	29150	29150	29150	29150	0
477	20241129	131900	156796950	29150	29150	29150	29150	37
478	20241129	131800	155718400	29150	29150	29150	29150	0
479	20241129	131700	155718400	29150	29150	29150	29150	0
480	20241129	131600	155718400	29150	29150	29150	29150	1
481	20241129	131500	155689250	29150	29150	29150	29150	3
482	20241129	131400	155601800	29150	29150	29150	29150	0
483	20241129	131300	155601800	29150	29150	29150	29150	0
484	20241129	131200	155601800	29150	29150	29150	29150	1
485	20241129	131100	155572650	29150	29150	29150	29150	0
486	20241129	131000	155572650	29150	29150	29150	29150	0
487	20241129	130900	155572650	29150	29150	29150	29150	1
488	20241129	130800	155543500	29100	29100	29100	29100	2
489	20241129	130700	155485300	29100	29100	29100	29100	0
490	20241129	130600	155485300	29100	29100	29100	29100	0
491	20241129	130500	155485300	29100	29100	29100	29100	0
492	20241129	130400	155485300	29100	29100	29100	29100	0
493	20241129	130300	155485300	29100	29100	29100	29100	0
494	20241129	130200	155485300	29100	29100	29100	29100	0
495	20241129	130100	155485300	29100	29100	29100	29100	10
496	20241129	130000	155194300	29100	29100	29100	29100	2
497	20241129	125900	155136100	29100	29100	29100	29100	0
498	20241129	125800	155136100	29100	29100	29100	29100	0
499	20241129	125700	155136100	29100	29100	29100	29100	0
500	20241129	125600	155136100	29100	29100	29100	29100	0
501	20241129	125500	155136100	29100	29100	29100	29100	0
502	20241129	125400	155136100	29100	29100	29100	29100	0
503	20241129	125300	155136100	29100	29100	29100	29100	0
504	20241129	125200	155136100	29100	29100	29100	29100	0
505	20241129	125100	155136100	29100	29100	29100	29100	19
506	20241129	125000	154583200	29100	29100	29100	29100	0
507	20241129	124900	154583200	29100	29100	29100	29100	0
508	20241129	124800	154583200	29100	29100	29100	29100	43
509	20241129	124700	153331900	29100	29100	29100	29100	0
510	20241129	124600	153331900	29100	29100	29100	29100	0
511	20241129	124500	153331900	29100	29100	29100	29100	0
512	20241129	124400	153331900	29100	29100	29100	29100	11
513	20241129	124300	153011800	29100	29100	29100	29100	0
514	20241129	124200	153011800	29100	29100	29100	29100	0
515	20241129	124100	153011800	29100	29100	29100	29100	0
516	20241129	124000	153011800	29100	29200	29200	29100	34
517	20241129	123900	152020700	29100	29100	29200	29100	54
518	20241129	123800	150447450	29200	29200	29200	29100	54
519	20241129	123700	148872450	29100	29200	29200	29100	64
520	20241129	123600	147006350	29150	29200	29200	29150	28
521	20241129	123500	146189450	29200	29200	29200	29200	0
522	20241129	123400	146189450	29200	29200	29200	29200	0
523	20241129	123300	146189450	29200	29200	29200	29200	0
524	20241129	123200	146189450	29200	29200	29200	29200	0
525	20241129	123100	146189450	29200	29200	29200	29200	0
526	20241129	123000	146189450	29200	29200	29200	29200	0
527	20241129	122900	146189450	29200	29200	29200	29200	1
528	20241129	122800	146160250	29200	29200	29200	29200	1
529	20241129	122700	146131050	29150	29150	29150	29150	0
530	20241129	122600	146131050	29150	29150	29150	29150	4
531	20241129	122500	146014450	29150	29150	29150	29150	0
532	20241129	122400	146014450	29150	29150	29150	29150	0
533	20241129	122300	146014450	29150	29150	29150	29150	0
534	20241129	122200	146014450	29150	29150	29150	29150	0
535	20241129	122100	146014450	29150	29150	29150	29150	9
536	20241129	122000	145752100	29150	29150	29150	29150	0
537	20241129	121900	145752100	29150	29150	29150	29150	0
538	20241129	121800	145752100	29150	29150	29150	29150	11
539	20241129	121700	145431450	29150	29150	29150	29150	1
540	20241129	121600	145402300	29100	29100	29100	29100	0
541	20241129	121500	145402300	29100	29100	29100	29100	0
542	20241129	121400	145402300	29100	29100	29100	29100	0
543	20241129	121300	145402300	29100	29100	29100	29100	0
544	20241129	121200	145402300	29100	29100	29100	29100	0
545	20241129	121100	145402300	29100	29100	29100	29100	0
546	20241129	121000	145402300	29100	29100	29100	29100	2
547	20241129	120900	145344100	29200	29200	29200	29200	2
548	20241129	120800	145285700	29200	29200	29200	29200	3
549	20241129	120700	145198100	29200	29200	29200	29200	0
550	20241129	120600	145198100	29200	29200	29200	29200	1
551	20241129	120500	145168900	29200	29200	29200	29200	0
552	20241129	120400	145168900	29200	29200	29200	29200	0
553	20241129	120300	145168900	29200	29200	29200	29200	0
554	20241129	120200	145168900	29200	29200	29200	29200	1
555	20241129	120100	145139700	29250	29250	29250	29250	0
556	20241129	120000	145139700	29250	29250	29250	29250	0
557	20241129	115900	145139700	29250	29250	29250	29250	0
558	20241129	115800	145139700	29250	29250	29250	29250	0
559	20241129	115700	145139700	29250	29250	29250	29250	2
560	20241129	115600	145081200	29100	29100	29100	29100	20
561	20241129	115500	144499200	29150	29150	29150	29150	7
562	20241129	115400	144295150	29200	29200	29200	29200	0
563	20241129	115300	144295150	29200	29200	29200	29200	0
564	20241129	115200	144295150	29200	29200	29200	29200	0
565	20241129	115100	144295150	29200	29200	29200	29200	0
566	20241129	115000	144295150	29200	29200	29200	29200	0
567	20241129	114900	144295150	29200	29200	29200	29200	2
568	20241129	114800	144236750	29250	29250	29250	29250	0
569	20241129	114700	144236750	29250	29250	29250	29250	141
570	20241129	114600	140112500	29250	29250	29250	29250	0
571	20241129	114500	140112500	29250	29250	29250	29250	0
572	20241129	114400	140112500	29250	29250	29250	29250	0
573	20241129	114300	140112500	29250	29250	29250	29250	1
574	20241129	114200	140083250	29250	29250	29250	29250	0
575	20241129	114100	140083250	29250	29250	29250	29250	0
576	20241129	114000	140083250	29250	29250	29250	29250	0
577	20241129	113900	140083250	29250	29150	29250	29150	6
578	20241129	113800	139907900	29000	29000	29000	29000	0
579	20241129	113700	139907900	29000	29000	29000	29000	0
580	20241129	113600	139907900	29000	29050	29050	29000	20
581	20241129	113500	139327650	29000	29000	29000	29000	0
582	20241129	113400	139327650	29000	29100	29100	29000	120
583	20241129	113300	135843950	29150	29150	29150	29150	0
584	20241129	113200	135843950	29150	29150	29150	29150	8
585	20241129	113100	135610750	29200	29200	29200	29200	0
586	20241129	113000	135610750	29200	29200	29200	29200	0
587	20241129	112900	135610750	29200	29200	29200	29200	0
588	20241129	112800	135610750	29200	29200	29200	29200	0
589	20241129	112700	135610750	29200	29200	29200	29200	2
590	20241129	112600	135552350	29200	29200	29200	29200	0
591	20241129	112500	135552350	29200	29200	29200	29200	0
592	20241129	112400	135552350	29200	29200	29200	29200	0
593	20241129	112300	135552350	29200	29200	29200	29200	6
594	20241129	112200	135377150	29100	29100	29100	29100	0
595	20241129	112100	135377150	29100	29100	29100	29100	0
596	20241129	112000	135377150	29100	29100	29100	29100	0
597	20241129	111900	135377150	29100	29100	29100	29100	0
598	20241129	111800	135377150	29100	29100	29100	29100	0
599	20241129	111700	135377150	29100	29100	29100	29100	0
600	20241129	111600	135377150	29100	29100	29100	29100	0
601	20241129	111500	135377150	29100	29100	29100	29100	0
602	20241129	111400	135377150	29100	29100	29100	29100	0
603	20241129	111300	135377150	29100	29100	29100	29100	0
604	20241129	111200	135377150	29100	29200	29200	29100	14
605	20241129	111100	134969550	29200	29200	29200	29200	0
606	20241129	111000	134969550	29200	29200	29200	29200	0
607	20241129	110900	134969550	29200	29200	29200	29200	176
608	20241129	110800	129830350	29200	29200	29200	29200	0
609	20241129	110700	129830350	29200	29200	29200	29200	9
610	20241129	110600	129567550	29200	29200	29200	29200	0
611	20241129	110500	129567550	29200	29200	29200	29200	0
612	20241129	110400	129567550	29200	29200	29200	29200	0
613	20241129	110300	129567550	29200	29200	29200	29200	0
614	20241129	110200	129567550	29200	29200	29200	29200	1
615	20241129	110100	129538350	29250	29250	29250	29250	0
616	20241129	110000	129538350	29250	29250	29250	29250	0
617	20241129	105900	129538350	29250	29250	29250	29250	0
618	20241129	105800	129538350	29250	29250	29250	29250	3
619	20241129	105700	129450600	29250	29050	29250	29000	256
620	20241129	105600	122006150	29200	29200	29200	29200	0
621	20241129	105500	122006150	29200	29200	29200	29200	0
622	20241129	105400	122006150	29200	29100	29200	29100	65
623	20241129	105300	120114150	29250	29250	29250	29250	0
624	20241129	105200	120114150	29250	29250	29250	29250	0
625	20241129	105100	120114150	29250	29250	29250	29250	0
626	20241129	105000	120114150	29250	29250	29250	29250	0
627	20241129	104900	120114150	29250	29250	29250	29250	0
628	20241129	104800	120114150	29250	29250	29250	29250	0
629	20241129	104700	120114150	29250	29250	29250	29250	0
630	20241129	104600	120114150	29250	29250	29250	29250	0
631	20241129	104500	120114150	29250	29250	29250	29250	0
632	20241129	104400	120114150	29250	29250	29250	29250	60
633	20241129	104300	118359150	29250	29250	29250	29250	6
634	20241129	104200	118183650	29250	29250	29250	29250	20
635	20241129	104100	117598650	29250	29250	29250	29250	0
636	20241129	104000	117598650	29250	29250	29250	29250	0
637	20241129	103900	117598650	29250	29250	29250	29250	0
638	20241129	103800	117598650	29250	29250	29250	29250	11
639	20241129	103700	117276900	29300	29300	29300	29300	0
640	20241129	103600	117276900	29300	29300	29300	29300	4
641	20241129	103500	117159700	29300	29300	29300	29300	0
642	20241129	103400	117159700	29300	29300	29300	29300	0
643	20241129	103300	117159700	29300	29300	29300	29300	0
644	20241129	103200	117159700	29300	29300	29300	29300	2
645	20241129	103100	117101100	29250	29250	29250	29250	0
646	20241129	103000	117101100	29250	29250	29250	29250	1
647	20241129	102900	117071850	29250	29250	29250	29250	0
648	20241129	102800	117071850	29250	29000	29250	29000	4
649	20241129	102700	116955600	29000	29100	29100	29000	10
650	20241129	102600	116665200	29450	29450	29450	29450	0
651	20241129	102500	116665200	29450	29450	29450	29450	0
652	20241129	102400	116665200	29450	29450	29450	29450	1
653	20241129	102300	116635750	29150	29150	29150	29150	1
654	20241129	102200	116606600	29150	29200	29200	29100	95
655	20241129	102100	113837150	29550	29550	29550	29550	5
656	20241129	102000	113689400	29550	29550	29550	29550	0
657	20241129	101900	113689400	29550	29550	29550	29550	1
658	20241129	101800	113659850	29600	29600	29600	29600	0
659	20241129	101700	113659850	29600	29600	29600	29600	0
660	20241129	101600	113659850	29600	29600	29600	29600	1
661	20241129	101500	113630250	29600	29600	29600	29600	0
662	20241129	101400	113630250	29600	29600	29600	29600	5
663	20241129	101300	113482250	29550	29400	29550	29400	47
664	20241129	101200	112098700	29400	29400	29400	29400	0
665	20241129	101100	112098700	29400	29250	29400	29250	32
666	20241129	101000	111161050	29200	29200	29200	29200	0
667	20241129	100900	111161050	29200	29100	29200	29100	145
668	20241129	100800	106939050	29100	29100	29100	29100	22
669	20241129	100700	106298850	29050	29050	29050	29050	1
670	20241129	100600	106269800	29050	29050	29050	29050	1
671	20241129	100500	106240750	28850	29050	29050	28850	6
672	20241129	100400	106067300	29050	29050	29100	29050	345
673	20241129	100300	96028450	29000	29100	29100	29000	63
674	20241129	100200	94199450	29100	29100	29100	29100	1
675	20241129	100100	94170350	29100	29100	29100	29100	0
676	20241129	100000	94170350	29100	29100	29100	29100	1
677	20241129	095900	94141250	29100	29100	29100	29100	1
678	20241129	095800	94112150	29100	29100	29100	29100	1
679	20241129	095700	94083050	29100	29100	29100	29100	1
680	20241129	095600	94053950	29100	29100	29100	29100	3
681	20241129	095500	93966650	29100	29100	29150	29100	34
682	20241129	095400	92977200	29100	29100	29100	29100	351
683	20241129	095300	82763100	29100	29100	29100	29100	3
684	20241129	095200	82675800	29100	29050	29100	29050	7
685	20241129	095100	82472250	29050	29050	29050	29050	5
686	20241129	095000	82327000	28950	29000	29000	28650	336
687	20241129	094900	72649400	28950	28950	28950	28950	207
688	20241129	094800	66656750	28950	28850	28950	28800	81
689	20241129	094700	64323500	28850	28950	28950	28850	2
690	20241129	094600	64265700	28950	28900	28950	28900	13
691	20241129	094500	63889400	28900	28950	28950	28900	84
692	20241129	094400	61461650	28950	28950	28950	28900	5
693	20241129	094300	61316950	28950	28950	28950	28950	2
694	20241129	094200	61259050	28950	28900	28950	28800	66
695	20241129	094100	59352350	28950	28950	28950	28950	42
696	20241129	094000	58136450	28900	28900	28900	28900	5
697	20241129	093900	57991950	28800	28800	28800	28800	1
698	20241129	093800	57963150	28800	28800	28800	28800	2
699	20241129	093700	57905550	28800	28900	28900	28800	20
700	20241129	093600	57329250	28800	28900	28950	28750	50
701	20241129	093500	55884700	28850	29100	29100	28800	686
702	20241129	093400	36025900	29200	29050	29200	29050	24
703	20241129	093300	35325700	29200	29200	29200	29200	1
704	20241129	093200	35296500	29200	29200	29200	29200	0
705	20241129	093100	35296500	29200	29050	29200	29050	4
706	20241129	093000	35180000	29050	29050	29050	29050	14
707	20241129	092900	34773300	29000	29000	29000	29000	0
708	20241129	092800	34773300	29000	29000	29000	29000	0
709	20241129	092700	34773300	29000	29100	29100	29000	165
710	20241129	092600	29982000	29100	29100	29100	29100	6
711	20241129	092500	29807400	29150	29150	29150	29150	0
712	20241129	092400	29807400	29150	29150	29150	29150	1
713	20241129	092300	29778250	29050	29050	29050	29050	0
714	20241129	092200	29778250	29050	29100	29100	29050	46
715	20241129	092100	28441650	29150	29050	29150	29000	40
716	20241129	092000	27281450	29200	29200	29200	29000	329
717	20241129	091900	17713800	29650	29400	29650	29250	146
718	20241129	091800	13432900	29350	29350	29350	29350	46
719	20241129	091700	12082800	29350	29450	29450	29350	13
720	20241129	091600	11701100	29400	29400	29400	29400	0
721	20241129	091500	11701100	29400	29400	29400	29400	15
722	20241129	091400	11260100	29400	29400	29400	29400	0
723	20241129	091300	11260100	29400	29500	29500	29400	32
724	20241129	091200	10316900	29500	29500	29500	29450	30
725	20241129	091100	9432000	29500	29500	29500	29500	0
726	20241129	091000	9432000	29500	29500	29500	29450	19
727	20241129	090900	8872050	29500	29500	29500	29500	11
728	20241129	090800	8547550	29700	29700	29700	29700	11
729	20241129	090700	8220850	29700	29950	29950	29650	107
730	20241129	090600	5035450	29900	29900	29900	29900	10
731	20241129	090500	4736450	29800	29800	29800	29800	1
732	20241129	090400	4706650	29900	29750	29900	29750	3
733	20241129	090300	4617100	29750	29900	29900	29700	6
734	20241129	090200	4438500	29800	29800	29800	29800	30
735	20241129	090100	3544500	30000	30400	30400	30000	36
736	20241129	090000	2456000	30700	30700	30700	30700	80