KissMeData/013030/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	190000	1638487200	25750	25750	25750	25750	462
3	20241129	185900	1638487200	25750	25750	25750	25750	0
4	20241129	185800	1638487200	25750	25750	25750	25750	0
5	20241129	185700	1638487200	25750	25750	25750	25750	0
6	20241129	185600	1638487200	25750	25750	25750	25750	0
7	20241129	185500	1638487200	25750	25750	25750	25750	0
8	20241129	185400	1638487200	25750	25750	25750	25750	0
9	20241129	185300	1638487200	25750	25750	25750	25750	0
10	20241129	185200	1638487200	25750	25750	25750	25750	0
11	20241129	185100	1638487200	25750	25750	25750	25750	0
12	20241129	185000	1638487200	25750	25750	25750	25750	0
13	20241129	184900	1638487200	25750	25750	25750	25750	0
14	20241129	184800	1638487200	25750	25750	25750	25750	0
15	20241129	184700	1638487200	25750	25750	25750	25750	0
16	20241129	184600	1638487200	25750	25750	25750	25750	0
17	20241129	184500	1638487200	25750	25750	25750	25750	0
18	20241129	184400	1638487200	25750	25750	25750	25750	0
19	20241129	184300	1638487200	25750	25750	25750	25750	0
20	20241129	184200	1638487200	25750	25750	25750	25750	0
21	20241129	184100	1638487200	25750	25750	25750	25750	0
22	20241129	184000	1638487200	25750	25750	25750	25750	0
23	20241129	183900	1638487200	25750	25750	25750	25750	0
24	20241129	183800	1638487200	25750	25750	25750	25750	0
25	20241129	183700	1638487200	25750	25750	25750	25750	0
26	20241129	183600	1638487200	25750	25750	25750	25750	0
27	20241129	183500	1638487200	25750	25750	25750	25750	0
28	20241129	183400	1638487200	25750	25750	25750	25750	0
29	20241129	183300	1638487200	25750	25750	25750	25750	0
30	20241129	183200	1638487200	25750	25750	25750	25750	0
31	20241129	183100	1638487200	25750	25750	25750	25750	0
32	20241129	183000	1638487200	25750	25750	25750	25750	462
33	20241129	182900	1638487200	25750	25750	25750	25750	0
34	20241129	182800	1638487200	25750	25750	25750	25750	0
35	20241129	182700	1638487200	25750	25750	25750	25750	0
36	20241129	182600	1638487200	25750	25750	25750	25750	0
37	20241129	182500	1638487200	25750	25750	25750	25750	0
38	20241129	182400	1638487200	25750	25750	25750	25750	0
39	20241129	182300	1638487200	25750	25750	25750	25750	0
40	20241129	182200	1638487200	25750	25750	25750	25750	0
41	20241129	182100	1638487200	25750	25750	25750	25750	0
42	20241129	182000	1638487200	25750	25750	25750	25750	0
43	20241129	181900	1638487200	25750	25750	25750	25750	0
44	20241129	181800	1638487200	25750	25750	25750	25750	0
45	20241129	181700	1638487200	25750	25750	25750	25750	0
46	20241129	181600	1638487200	25750	25750	25750	25750	0
47	20241129	181500	1638487200	25750	25750	25750	25750	0
48	20241129	181400	1638487200	25750	25750	25750	25750	0
49	20241129	181300	1638487200	25750	25750	25750	25750	0
50	20241129	181200	1638487200	25750	25750	25750	25750	0
51	20241129	181100	1638487200	25750	25750	25750	25750	0
52	20241129	181000	1638487200	25750	25750	25750	25750	0
53	20241129	180900	1638487200	25750	25750	25750	25750	0
54	20241129	180800	1638487200	25750	25750	25750	25750	0
55	20241129	180700	1638487200	25750	25750	25750	25750	0
56	20241129	180600	1638487200	25750	25750	25750	25750	0
57	20241129	180500	1638487200	25750	25750	25750	25750	0
58	20241129	180400	1638487200	25750	25750	25750	25750	0
59	20241129	180300	1638487200	25750	25750	25750	25750	0
60	20241129	180200	1638487200	25750	25750	25750	25750	0
61	20241129	180100	1638487200	25750	25750	25750	25750	0
62	20241129	180000	1638487200	25750	25750	25750	25750	462
63	20241129	175900	1638487200	25750	25750	25750	25750	0
64	20241129	175800	1638487200	25750	25750	25750	25750	0
65	20241129	175700	1638487200	25750	25750	25750	25750	0
66	20241129	175600	1638487200	25750	25750	25750	25750	0
67	20241129	175500	1638487200	25750	25750	25750	25750	0
68	20241129	175400	1638487200	25750	25750	25750	25750	0
69	20241129	175300	1638487200	25750	25750	25750	25750	0
70	20241129	175200	1638487200	25750	25750	25750	25750	0
71	20241129	175100	1638487200	25750	25750	25750	25750	0
72	20241129	175000	1638487200	25750	25750	25750	25750	0
73	20241129	174900	1638487200	25750	25750	25750	25750	0
74	20241129	174800	1638487200	25750	25750	25750	25750	0
75	20241129	174700	1638487200	25750	25750	25750	25750	0
76	20241129	174600	1638487200	25750	25750	25750	25750	0
77	20241129	174500	1638487200	25750	25750	25750	25750	0
78	20241129	174400	1638487200	25750	25750	25750	25750	0
79	20241129	174300	1638487200	25750	25750	25750	25750	0
80	20241129	174200	1638487200	25750	25750	25750	25750	0
81	20241129	174100	1638487200	25750	25750	25750	25750	0
82	20241129	174000	1638487200	25750	25750	25750	25750	0
83	20241129	173900	1638487200	25750	25750	25750	25750	0
84	20241129	173800	1638487200	25750	25750	25750	25750	0
85	20241129	173700	1638487200	25750	25750	25750	25750	0
86	20241129	173600	1638487200	25750	25750	25750	25750	0
87	20241129	173500	1638487200	25750	25750	25750	25750	0
88	20241129	173400	1638487200	25750	25750	25750	25750	0
89	20241129	173300	1638487200	25750	25750	25750	25750	0
90	20241129	173200	1638487200	25750	25750	25750	25750	0
91	20241129	173100	1638487200	25750	25750	25750	25750	0
92	20241129	173000	1638487200	25750	25750	25750	25750	462
93	20241129	172900	1638487200	25750	25750	25750	25750	0
94	20241129	172800	1638487200	25750	25750	25750	25750	0
95	20241129	172700	1638487200	25750	25750	25750	25750	0
96	20241129	172600	1638487200	25750	25750	25750	25750	0
97	20241129	172500	1638487200	25750	25750	25750	25750	0
98	20241129	172400	1638487200	25750	25750	25750	25750	0
99	20241129	172300	1638487200	25750	25750	25750	25750	0
100	20241129	172200	1638487200	25750	25750	25750	25750	0
101	20241129	172100	1638487200	25750	25750	25750	25750	0
102	20241129	172000	1638487200	25750	25750	25750	25750	0
103	20241129	171900	1638487200	25750	25750	25750	25750	0
104	20241129	171800	1638487200	25750	25750	25750	25750	0
105	20241129	171700	1638487200	25750	25750	25750	25750	0
106	20241129	171600	1638487200	25750	25750	25750	25750	0
107	20241129	171500	1638487200	25750	25750	25750	25750	0
108	20241129	171400	1638487200	25750	25750	25750	25750	0
109	20241129	171300	1638487200	25750	25750	25750	25750	0
110	20241129	171200	1638487200	25750	25750	25750	25750	0
111	20241129	171100	1638487200	25750	25750	25750	25750	0
112	20241129	171000	1638487200	25750	25750	25750	25750	0
113	20241129	170900	1638487200	25750	25750	25750	25750	0
114	20241129	170800	1638487200	25750	25750	25750	25750	0
115	20241129	170700	1638487200	25750	25750	25750	25750	0
116	20241129	170600	1638487200	25750	25750	25750	25750	0
117	20241129	170500	1638487200	25750	25750	25750	25750	0
118	20241129	170400	1638487200	25750	25750	25750	25750	0
119	20241129	170300	1638487200	25750	25750	25750	25750	0
120	20241129	170200	1638487200	25750	25750	25750	25750	0
121	20241129	170100	1638487200	25750	25750	25750	25750	0
122	20241129	170000	1638487200	25750	25750	25750	25750	462
123	20241129	165900	1638487200	25750	25750	25750	25750	0
124	20241129	165800	1638487200	25750	25750	25750	25750	0
125	20241129	165700	1638487200	25750	25750	25750	25750	0
126	20241129	165600	1638487200	25750	25750	25750	25750	0
127	20241129	165500	1638487200	25750	25750	25750	25750	0
128	20241129	165400	1638487200	25750	25750	25750	25750	0
129	20241129	165300	1638487200	25750	25750	25750	25750	0
130	20241129	165200	1638487200	25750	25750	25750	25750	0
131	20241129	165100	1638487200	25750	25750	25750	25750	0
132	20241129	165000	1638487200	25750	25750	25750	25750	0
133	20241129	164900	1638487200	25750	25750	25750	25750	0
134	20241129	164800	1638487200	25750	25750	25750	25750	0
135	20241129	164700	1638487200	25750	25750	25750	25750	0
136	20241129	164600	1638487200	25750	25750	25750	25750	0
137	20241129	164500	1638487200	25750	25750	25750	25750	0
138	20241129	164400	1638487200	25750	25750	25750	25750	0
139	20241129	164300	1638487200	25750	25750	25750	25750	0
140	20241129	164200	1638487200	25750	25750	25750	25750	0
141	20241129	164100	1638487200	25750	25750	25750	25750	0
142	20241129	164000	1638487200	25750	25750	25750	25750	0
143	20241129	163900	1638487200	25750	25750	25750	25750	0
144	20241129	163800	1638487200	25750	25750	25750	25750	0
145	20241129	163700	1638487200	25750	25750	25750	25750	0
146	20241129	163600	1638487200	25750	25750	25750	25750	0
147	20241129	163500	1638487200	25750	25750	25750	25750	0
148	20241129	163400	1638487200	25750	25750	25750	25750	0
149	20241129	163300	1638487200	25750	25750	25750	25750	0
150	20241129	163200	1638487200	25750	25750	25750	25750	0
151	20241129	163100	1638487200	25750	25750	25750	25750	0
152	20241129	163000	1638487200	25750	25750	25750	25750	462
153	20241129	162900	1638487200	25750	25750	25750	25750	0
154	20241129	162800	1638487200	25750	25750	25750	25750	0
155	20241129	162700	1638487200	25750	25750	25750	25750	0
156	20241129	162600	1638487200	25750	25750	25750	25750	0
157	20241129	162500	1638487200	25750	25750	25750	25750	0
158	20241129	162400	1638487200	25750	25750	25750	25750	0
159	20241129	162300	1638487200	25750	25750	25750	25750	0
160	20241129	162200	1638487200	25750	25750	25750	25750	0
161	20241129	162100	1638487200	25750	25750	25750	25750	0
162	20241129	162000	1638487200	25750	25750	25750	25750	0
163	20241129	161900	1638487200	25750	25750	25750	25750	0
164	20241129	161800	1638487200	25750	25750	25750	25750	0
165	20241129	161700	1638487200	25750	25750	25750	25750	0
166	20241129	161600	1638487200	25750	25750	25750	25750	0
167	20241129	161500	1638487200	25750	25750	25750	25750	0
168	20241129	161400	1638487200	25750	25750	25750	25750	0
169	20241129	161300	1638487200	25750	25750	25750	25750	0
170	20241129	161200	1638487200	25750	25750	25750	25750	0
171	20241129	161100	1638487200	25750	25750	25750	25750	0
172	20241129	161000	1638487200	25750	25750	25750	25750	0
173	20241129	160900	1638487200	25750	25750	25750	25750	0
174	20241129	160800	1638487200	25750	25750	25750	25750	0
175	20241129	160700	1638487200	25750	25750	25750	25750	0
176	20241129	160600	1638487200	25750	25750	25750	25750	0
177	20241129	160500	1638487200	25750	25750	25750	25750	0
178	20241129	160400	1638487200	25750	25750	25750	25750	0
179	20241129	160300	1638487200	25750	25750	25750	25750	0
180	20241129	160200	1638487200	25750	25750	25750	25750	0
181	20241129	160100	1638487200	25750	25750	25750	25750	0
182	20241129	160000	1638487200	25750	25750	25750	25750	462
183	20241129	155900	1638487200	25750	25750	25750	25750	0
184	20241129	155800	1638487200	25750	25750	25750	25750	0
185	20241129	155700	1638487200	25750	25750	25750	25750	0
186	20241129	155600	1638487200	25750	25750	25750	25750	0
187	20241129	155500	1638487200	25750	25750	25750	25750	0
188	20241129	155400	1638487200	25750	25750	25750	25750	0
189	20241129	155300	1638487200	25750	25750	25750	25750	0
190	20241129	155200	1638487200	25750	25750	25750	25750	0
191	20241129	155100	1638487200	25750	25750	25750	25750	0
192	20241129	155000	1638487200	25750	25750	25750	25750	0
193	20241129	154900	1638487200	25750	25750	25750	25750	0
194	20241129	154800	1638487200	25750	25750	25750	25750	0
195	20241129	154700	1638487200	25750	25750	25750	25750	0
196	20241129	154600	1638487200	25750	25750	25750	25750	0
197	20241129	154500	1638487200	25750	25750	25750	25750	0
198	20241129	154400	1638487200	25750	25750	25750	25750	0
199	20241129	154300	1638487200	25750	25750	25750	25750	0
200	20241129	154200	1638487200	25750	25750	25750	25750	0
201	20241129	154100	1638487200	25750	25750	25750	25750	0
202	20241129	154000	1638487200	25750	25750	25750	25750	0
203	20241129	153900	1638487200	25750	25750	25750	25750	0
204	20241129	153800	1638487200	25750	25750	25750	25750	0
205	20241129	153700	1638487200	25750	25750	25750	25750	0
206	20241129	153600	1638487200	25750	25750	25750	25750	0
207	20241129	153500	1638487200	25750	25750	25750	25750	0
208	20241129	153400	1638487200	25750	25750	25750	25750	0
209	20241129	153300	1638487200	25750	25750	25750	25750	0
210	20241129	153200	1638487200	25750	25750	25750	25750	0
211	20241129	153100	1638487200	25750	25750	25750	25750	0
212	20241129	153000	1638487200	25750	25750	25750	25750	924
213	20241129	152900	1626590700	25650	25650	25650	25650	0
214	20241129	152800	1626590700	25650	25650	25650	25650	0
215	20241129	152700	1626590700	25650	25650	25650	25650	0
216	20241129	152600	1626590700	25650	25650	25650	25650	0
217	20241129	152500	1626590700	25650	25650	25650	25650	0
218	20241129	152400	1626590700	25650	25650	25650	25650	0
219	20241129	152300	1626590700	25650	25650	25650	25650	0
220	20241129	152200	1626590700	25650	25650	25650	25650	0
221	20241129	152100	1626590700	25650	25650	25650	25650	0
222	20241129	152000	1626590700	25650	25650	25650	25650	0
223	20241129	151900	1626590700	25650	25750	25800	25650	143
224	20241129	151800	1622914250	25750	25750	25750	25750	56
225	20241129	151700	1621472250	25750	25600	25750	25600	386
226	20241129	151600	1611541450	25600	25700	25700	25600	60
227	20241129	151500	1610001050	25700	25750	25750	25600	1426
228	20241129	151400	1573467200	25750	25650	25800	25600	188
229	20241129	151300	1568639050	25650	25650	25650	25650	0
230	20241129	151200	1568639050	25650	25650	25800	25650	120
231	20241129	151100	1565552500	25650	25650	25650	25650	50
232	20241129	151000	1564270000	25650	25650	25650	25650	23
233	20241129	150900	1563680050	25650	25650	25650	25650	63
234	20241129	150800	1562064100	25650	25750	25750	25650	61
235	20241129	150700	1560496950	25750	25800	25800	25750	40
236	20241129	150600	1559466900	25800	25750	25800	25750	78
237	20241129	150500	1557458350	25750	25750	25750	25750	75
238	20241129	150400	1555527100	25750	25750	25750	25750	106
239	20241129	150300	1552797600	25750	25750	25750	25750	51
240	20241129	150200	1551484350	25750	25750	25750	25750	46
241	20241129	150100	1550299850	25750	25700	25750	25600	388
242	20241129	150000	1540332800	25650	25650	25650	25650	393
243	20241129	145900	1530252350	25750	25650	25750	25650	111
244	20241129	145800	1527404800	25750	25650	25750	25650	11
245	20241129	145700	1527122550	25650	25700	25700	25650	144
246	20241129	145600	1523426350	25650	25650	25650	25650	396
247	20241129	145500	1513268950	25650	25600	25650	25600	179
248	20241129	145400	1508684050	25600	25650	25650	25600	76
249	20241129	145300	1506738350	25600	25650	25650	25600	367
250	20241129	145200	1497326050	25650	25650	25650	25650	139
251	20241129	145100	1493760700	25650	25700	25700	25650	71
252	20241129	145000	1491939450	25650	25650	25650	25650	72
253	20241129	144900	1490092650	25650	25700	25700	25650	129
254	20241129	144800	1486783750	25700	25650	25700	25650	60
255	20241129	144700	1485244100	25650	25650	25650	25650	42
256	20241129	144600	1484166800	25650	25650	25650	25650	36
257	20241129	144500	1483243400	25650	25600	25650	25600	64
258	20241129	144400	1481604100	25600	25650	25750	25600	111
259	20241129	144300	1478757900	25650	25700	25700	25650	64
260	20241129	144200	1477114550	25650	25650	25650	25650	79
261	20241129	144100	1475088200	25650	25650	25650	25650	25
262	20241129	144000	1474446950	25650	25650	25650	25650	70
263	20241129	143900	1472651450	25650	25650	25650	25650	58
264	20241129	143800	1471163750	25650	25650	25650	25650	32
265	20241129	143700	1470342950	25650	25650	25650	25650	63
266	20241129	143600	1468727000	25650	25700	25700	25650	43
267	20241129	143500	1467624000	25650	25650	25650	25650	38
268	20241129	143400	1466649300	25650	25650	25700	25650	56
269	20241129	143300	1465212150	25650	25700	25700	25650	493
270	20241129	143200	1452566600	25650	25700	25700	25650	108
271	20241129	143100	1449793800	25700	25700	25700	25700	79
272	20241129	143000	1447763500	25700	25650	25700	25650	76
273	20241129	142900	1445812900	25650	25800	25800	25650	48
274	20241129	142800	1444580000	25800	25650	25800	25650	155
275	20241129	142700	1440583100	25650	25600	25650	25600	38
276	20241129	142600	1439608450	25600	25600	25600	25600	60
277	20241129	142500	1438072450	25600	25600	25700	25600	292
278	20241129	142400	1430596200	25600	25600	25600	25600	130
279	20241129	142300	1427268200	25600	25600	25600	25600	0
280	20241129	142200	1427268200	25600	25700	25700	25600	255
281	20241129	142100	1420732100	25700	25750	25800	25700	72
282	20241129	142000	1418878950	25750	25850	25850	25750	15
283	20241129	141900	1418492600	25800	25800	25800	25750	266
284	20241129	141800	1411630300	25800	25650	25800	25650	100
285	20241129	141700	1409060150	25650	25650	25650	25650	40
286	20241129	141600	1408034150	25650	25650	25650	25650	11
287	20241129	141500	1407752000	25600	25600	25600	25600	50
288	20241129	141400	1406472000	25600	25600	25600	25600	67
289	20241129	141300	1404756800	25600	25650	25650	25600	69
290	20241129	141200	1402987850	25600	25650	25650	25600	998
291	20241129	141100	1377391850	25650	25650	25650	25650	14
292	20241129	141000	1377032750	25700	25700	25750	25700	84
293	20241129	140900	1374873400	25650	25700	25850	25550	2981
294	20241129	140800	1298474800	25800	25700	25800	25600	4164
295	20241129	140700	1191842850	25800	25850	25850	25650	3015
296	20241129	140600	1114411300	25850	25850	25850	25750	80
297	20241129	140500	1112343400	25900	25850	25900	25700	2066
298	20241129	140400	1059213850	25850	25950	25950	25850	31
299	20241129	140300	1058412350	25950	25800	25950	25750	1272
300	20241129	140200	1025619600	25800	25850	26000	25800	1235
301	20241129	140100	993740650	25850	26000	26000	25800	1017
302	20241129	140000	967451200	25950	25950	25950	25950	21
303	20241129	135900	966906250	25900	25900	26000	25850	1078
304	20241129	135800	938995250	26050	26000	26050	25900	1047
305	20241129	135700	911815550	26000	26000	26000	26000	25
306	20241129	135600	911165550	26000	26050	26100	26000	314
307	20241129	135500	902984300	26050	26050	26050	26050	11
308	20241129	135400	902697750	26050	26050	26050	26050	15
309	20241129	135300	902307000	26050	26050	26050	26000	359
310	20241129	135200	892956550	26000	26000	26000	26000	154
311	20241129	135100	888952550	26000	26050	26050	26000	457
312	20241129	135000	877048200	26050	26050	26050	26050	23
313	20241129	134900	876449050	26100	26050	26100	26050	125
314	20241129	134800	873186600	26050	26050	26050	26050	42
315	20241129	134700	872092500	26150	26050	26150	26050	603
316	20241129	134600	856354200	26050	26100	26100	26050	4
317	20241129	134500	856249850	26100	26100	26100	26050	41
318	20241129	134400	855181450	26100	26050	26100	26050	18
319	20241129	134300	854712400	26050	26050	26100	26050	150
320	20241129	134200	850803750	26050	26050	26100	26050	148
321	20241129	134100	846947950	26050	26050	26100	26000	286
322	20241129	134000	839498300	26000	26000	26000	26000	1
323	20241129	133900	839472300	26000	26000	26000	26000	28
324	20241129	133800	838744300	25950	25950	25950	25950	0
325	20241129	133700	838744300	25950	25950	25950	25950	13
326	20241129	133600	838406950	25950	25950	25950	25950	1
327	20241129	133500	838381000	25950	25950	25950	25950	13
328	20241129	133400	838043650	26000	26000	26000	25950	20
329	20241129	133300	837524350	26000	25950	26000	25950	2
330	20241129	133200	837472400	25950	25950	25950	25950	0
331	20241129	133100	837472400	25950	25950	26050	25950	19
332	20241129	133000	836978950	26050	26000	26050	25950	107
333	20241129	132900	834194350	26000	26000	26000	26000	0
334	20241129	132800	834194350	26000	26000	26000	25950	231
335	20241129	132700	828190250	25950	25950	25950	25950	14
336	20241129	132600	827826950	26000	26000	26000	25950	202
337	20241129	132500	822575000	26000	26000	26000	26000	64
338	20241129	132400	820911000	26000	25900	26000	25900	25
339	20241129	132300	820262800	25900	25900	26000	25900	20
340	20241129	132200	819743800	25900	25900	25900	25900	0
341	20241129	132100	819743800	25900	25900	26000	25900	110
342	20241129	132000	816889850	25900	25950	25950	25900	30
343	20241129	131900	816111500	25950	25900	25950	25900	6
344	20241129	131800	815955850	25900	25950	25950	25900	8
345	20241129	131700	815748300	25950	25850	25950	25850	580
346	20241129	131600	800725600	25850	25850	25850	25850	1
347	20241129	131500	800699750	25850	25850	25850	25850	5
348	20241129	131400	800570500	25850	25800	25850	25800	30
349	20241129	131300	799795650	25850	25800	25850	25800	3
350	20241129	131200	799718150	25800	25800	25800	25800	0
351	20241129	131100	799718150	25800	25800	25850	25750	259
352	20241129	131000	793035750	25800	25800	25800	25800	17
353	20241129	130900	792597150	25800	25800	25800	25800	0
354	20241129	130800	792597150	25800	25800	25800	25800	1
355	20241129	130700	792571350	25800	25800	25800	25800	13
356	20241129	130600	792235950	25750	25750	25750	25750	1
357	20241129	130500	792210200	25750	25750	25750	25750	5
358	20241129	130400	792081450	25750	25750	25800	25750	56
359	20241129	130300	790638150	25750	25750	25750	25750	1
360	20241129	130200	790612400	25750	25750	25750	25750	0
361	20241129	130100	790612400	25750	25750	25750	25750	1
362	20241129	130000	790586650	25750	25750	25750	25750	20
363	20241129	125900	790071650	25850	25850	25850	25850	1
364	20241129	125800	790045800	25850	25750	25850	25750	18
365	20241129	125700	789581350	25750	25750	25750	25750	13
366	20241129	125600	789246600	25750	25750	25750	25750	1
367	20241129	125500	789220850	25750	25850	25850	25750	6
368	20241129	125400	789066250	25750	25750	25750	25750	14
369	20241129	125300	788705750	25750	25800	25800	25750	2
370	20241129	125200	788654200	25800	25800	25800	25800	2
371	20241129	125100	788602600	25750	25750	25750	25750	0
372	20241129	125000	788602600	25750	25800	25850	25750	25
373	20241129	124900	787958300	25750	25750	25750	25750	0
374	20241129	124800	787958300	25750	25750	25750	25750	1
375	20241129	124700	787932550	25750	25750	25750	25750	13
376	20241129	124600	787597800	25750	25750	25750	25750	0
377	20241129	124500	787597800	25750	25850	25900	25700	107
378	20241129	124400	784834100	25700	25700	25700	25700	0
379	20241129	124300	784834100	25700	25700	25700	25700	14
380	20241129	124200	784474300	25700	25700	25700	25700	0
381	20241129	124100	784474300	25700	25700	25700	25700	0
382	20241129	124000	784474300	25700	25850	25850	25700	21
383	20241129	123900	783934250	25850	25850	25850	25850	1
384	20241129	123800	783908400	25700	25700	25700	25700	1
385	20241129	123700	783882700	25700	25700	25700	25700	13
386	20241129	123600	783548600	25700	25700	25700	25700	1
387	20241129	123500	783522900	25700	25800	25850	25700	20
388	20241129	123400	783006100	25800	25800	25800	25800	1
389	20241129	123300	782980300	25850	25800	25850	25700	20
390	20241129	123200	782465500	25800	25750	25800	25750	11
391	20241129	123100	782182200	25700	25700	25700	25700	0
392	20241129	123000	782182200	25700	25700	25700	25700	16
393	20241129	122900	781771000	25850	25850	25850	25850	0
394	20241129	122800	781771000	25850	25700	25850	25700	231
395	20241129	122700	775799800	25800	25850	25850	25700	29
396	20241129	122600	775052800	25750	25800	25800	25750	42
397	20241129	122500	773970300	25800	25750	25800	25750	32
398	20241129	122400	773146250	25750	25750	25750	25750	0
399	20241129	122300	773146250	25750	25750	25750	25750	14
400	20241129	122200	772785750	25850	25850	25850	25850	51
401	20241129	122100	771467400	25850	25850	25850	25850	1
402	20241129	122000	771441550	25750	25750	25750	25750	15
403	20241129	121900	771055300	25850	25850	25850	25850	19
404	20241129	121800	770564150	25800	25750	25800	25750	140
405	20241129	121700	766952200	25800	25750	25800	25750	102
406	20241129	121600	764325650	25700	25750	25800	25700	125
407	20241129	121500	761107150	25750	25750	25800	25750	59
408	20241129	121400	759587850	25750	25750	25750	25750	33
409	20241129	121300	758738100	25650	25750	25750	25650	56
410	20241129	121200	757297400	25800	25750	25800	25750	17
411	20241129	121100	756859150	25750	25700	25750	25700	75
412	20241129	121000	754927950	25600	25700	25700	25600	64
413	20241129	120900	753283350	25700	25700	25700	25700	31
414	20241129	120800	752486650	25600	25600	25600	25600	0
415	20241129	120700	752486650	25600	25600	25600	25600	1
416	20241129	120600	752461050	25700	25650	25700	25650	61
417	20241129	120500	750895950	25650	25650	25650	25650	2
418	20241129	120400	750844650	25700	25650	25700	25600	86
419	20241129	120300	748642200	25700	25600	25700	25600	50
420	20241129	120200	747360200	25650	25700	25700	25650	2
421	20241129	120100	747308850	25700	25650	25750	25650	69
422	20241129	120000	745536800	25600	25650	25650	25600	3
423	20241129	115900	745459900	25600	25700	25700	25600	91
424	20241129	115800	743128200	25650	25650	25700	25600	213
425	20241129	115700	737665100	25650	25650	25650	25650	11
426	20241129	115600	737382950	25650	25650	25650	25650	226
427	20241129	115500	731586050	25650	25650	25650	25650	62
428	20241129	115400	729995750	25700	25600	25700	25600	100
429	20241129	115300	727430300	25600	25600	25600	25600	24
430	20241129	115200	726815900	25600	25600	25600	25600	62
431	20241129	115100	725228700	25600	25600	25600	25600	0
432	20241129	115000	725228700	25600	25600	25600	25600	11
433	20241129	114900	724947100	25600	25600	25600	25600	24
434	20241129	114800	724332700	25600	25600	25650	25600	13
435	20241129	114700	723999850	25550	25550	25600	25550	12
436	20241129	114600	723693200	25500	25600	25650	25500	525
437	20241129	114500	710297350	25600	25600	25600	25600	12
438	20241129	114400	709990150	25650	25600	25650	25600	64
439	20241129	114300	708350750	25550	25600	25600	25550	23
440	20241129	114200	707762450	25600	25600	25600	25600	11
441	20241129	114100	707480850	25650	25600	25650	25550	1620
442	20241129	114000	666083050	25600	25650	25700	25600	114
443	20241129	113900	663157400	25650	25650	25700	25600	68
444	20241129	113800	661414400	25650	25650	25700	25600	13
445	20241129	113700	661081350	25650	25600	25650	25600	15
446	20241129	113600	660697150	25600	25600	25600	25600	23
447	20241129	113500	660108350	25600	25550	25600	25550	25
448	20241129	113400	659468950	25650	25550	25650	25550	21
449	20241129	113300	658932300	25600	25550	25650	25550	69
450	20241129	113200	657166250	25600	25600	25700	25550	1046
451	20241129	113100	630396350	25600	25600	25600	25600	30
452	20241129	113000	629628350	25600	25600	25600	25600	33
453	20241129	112900	628783550	25600	25750	25750	25600	29
454	20241129	112800	628040550	25600	25600	25600	25600	10
455	20241129	112700	627784550	25600	25650	25650	25600	913
456	20241129	112600	604405400	25650	25700	25700	25650	25
457	20241129	112500	603764100	25650	25650	25650	25650	24
458	20241129	112400	603148500	25650	25650	25650	25650	11
459	20241129	112300	602866350	25650	25650	25650	25650	0
460	20241129	112200	602866350	25650	25650	25750	25650	25
461	20241129	112100	602225000	25650	25650	25750	25650	64
462	20241129	112000	600578100	25650	25650	25650	25650	19
463	20241129	111900	600090750	25650	25650	25650	25650	24
464	20241129	111800	599475150	25600	25700	25700	25600	239
465	20241129	111700	593343500	25700	25750	25750	25700	19
466	20241129	111600	592854300	25750	25650	25750	25650	40
467	20241129	111500	591825900	25650	25650	25650	25650	1
468	20241129	111400	591800250	25650	25700	25700	25650	7
469	20241129	111300	591620400	25650	25650	25650	25650	0
470	20241129	111200	591620400	25650	25700	25700	25650	15
471	20241129	111100	591235600	25700	25700	25700	25700	49
472	20241129	111000	589976300	25700	25700	25700	25700	0
473	20241129	110900	589976300	25700	25650	25800	25650	26
474	20241129	110800	589308100	25800	25750	25800	25750	2
475	20241129	110700	589256550	25750	25750	25750	25750	2
476	20241129	110600	589205050	25750	25700	25750	25700	152
477	20241129	110500	585298100	25650	25650	25650	25600	179
478	20241129	110400	580708100	25600	25600	25600	25600	3
479	20241129	110300	580631300	25600	25600	25600	25600	124
480	20241129	110200	577456900	25600	25600	25600	25600	60
481	20241129	110100	575920900	25650	25650	25650	25650	4
482	20241129	110000	575818300	25600	25600	25600	25600	17
483	20241129	105900	575383100	25600	25600	25600	25600	14
484	20241129	105800	575024700	25600	25600	25600	25600	44
485	20241129	105700	573898300	25600	25600	25600	25600	20
486	20241129	105600	573386300	25600	25600	25600	25600	42
487	20241129	105500	572311100	25600	25600	25600	25600	85
488	20241129	105400	570135100	25600	25650	25650	25600	88
489	20241129	105300	567882200	25650	25650	25650	25650	0
490	20241129	105200	567882200	25650	25600	25650	25600	49
491	20241129	105100	566627700	25600	25600	25600	25600	37
492	20241129	105000	565680500	25600	25600	25600	25600	125
493	20241129	104900	562480500	25650	25650	25650	25650	4
494	20241129	104800	562377900	25650	25700	25700	25650	13
495	20241129	104700	562044300	25650	25650	25650	25650	0
496	20241129	104600	562044300	25650	25650	25650	25650	44
497	20241129	104500	560915700	25650	25650	25650	25650	97
498	20241129	104400	558427650	25650	25600	25650	25600	231
499	20241129	104300	552502550	25550	25550	25550	25550	14
500	20241129	104200	552144850	25550	25550	25550	25550	13
501	20241129	104100	551812700	25500	25500	25500	25500	0
502	20241129	104000	551812700	25500	25650	25650	25500	334
503	20241129	103900	543271900	25650	25600	25650	25600	22
504	20241129	103800	542708600	25600	25600	25600	25600	26
505	20241129	103700	542043000	25600	25600	25600	25600	32
506	20241129	103600	541223800	25600	25600	25600	25600	0
507	20241129	103500	541223800	25600	25600	25600	25600	14
508	20241129	103400	540865400	25650	25650	25650	25650	1
509	20241129	103300	540839750	25650	25650	25650	25650	51
510	20241129	103200	539531600	25600	25700	25700	25600	14
511	20241129	103100	539173100	25650	25600	25650	25600	96
512	20241129	103000	536713200	25600	25600	25600	25600	1
513	20241129	102900	536687600	25600	25650	25650	25600	105
514	20241129	102800	533999550	25600	25600	25600	25600	28
515	20241129	102700	533282750	25600	25600	25600	25600	2
516	20241129	102600	533231550	25600	25650	25650	25600	20
517	20241129	102500	532719450	25650	25550	25650	25550	764
518	20241129	102400	513170350	25550	25550	25550	25450	1053
519	20241129	102300	486296200	25450	25500	25500	25450	40
520	20241129	102200	485278100	25450	25450	25450	25450	40
521	20241129	102100	484260100	25450	25500	25550	25450	684
522	20241129	102000	466791650	25450	25550	25550	25450	2887
523	20241129	101900	393250350	25700	25650	25700	25650	4
524	20241129	101800	393147700	25650	25550	25650	25550	44
525	20241129	101700	392023400	25550	25600	25600	25550	35
526	20241129	101600	391128600	25700	25700	25700	25700	11
527	20241129	101500	390845900	25550	25650	25650	25550	103
528	20241129	101400	388212500	25700	25650	25700	25600	98
529	20241129	101300	385703100	25600	25600	25700	25600	108
530	20241129	101200	382936700	25600	25700	25700	25600	21
531	20241129	101100	382399000	25700	25650	25700	25600	115
532	20241129	101000	379452300	25650	25650	25650	25650	0
533	20241129	100900	379452300	25650	25600	25650	25600	151
534	20241129	100800	375581150	25650	25500	25650	25500	20
535	20241129	100700	375070350	25650	25500	25650	25500	78
536	20241129	100600	373076400	25500	25500	25500	25450	32
537	20241129	100500	372261300	25500	25500	25500	25500	26
538	20241129	100400	371598300	25500	25500	25500	25500	54
539	20241129	100300	370221300	25600	25600	25600	25600	1
540	20241129	100200	370195700	25500	25500	25500	25500	384
541	20241129	100100	360403700	25500	25500	25600	25500	126
542	20241129	100000	357188500	25550	25550	25550	25550	14
543	20241129	095900	356830800	25600	25450	25600	25450	381
544	20241129	095800	347116200	25500	25600	25600	25500	1006
545	20241129	095700	321461150	25650	25600	25650	25600	30
546	20241129	095600	320693100	25650	25650	25650	25650	0
547	20241129	095500	320693100	25650	25650	25650	25500	317
548	20241129	095400	312601300	25650	25650	25650	25600	374
549	20241129	095300	303008900	25650	25600	25650	25600	114
550	20241129	095200	300090350	25550	25500	25550	25450	304
551	20241129	095100	292338000	25500	25500	25500	25500	106
552	20241129	095000	289635000	25500	25550	25550	25500	1027
553	20241129	094900	263434350	25550	25550	25600	25550	81
554	20241129	094800	261363550	25550	25600	25600	25550	77
555	20241129	094700	259395550	25550	25650	25700	25550	1212
556	20241129	094600	228345000	25650	25700	25700	25650	26
557	20241129	094500	227677950	25700	25700	25700	25650	96
558	20241129	094400	225212550	25700	25700	25700	25650	99
559	20241129	094300	222672050	25700	25700	25700	25700	393
560	20241129	094200	212571950	25700	25650	25800	25650	112
561	20241129	094100	209694600	25650	25750	25750	25650	1682
562	20241129	094000	166461950	25800	25800	25800	25750	118
563	20241129	093900	163419650	25800	25750	25800	25750	87
564	20241129	093800	161178500	25750	25750	25750	25750	10
565	20241129	093700	160921000	25750	25750	25800	25750	307
566	20241129	093600	153011400	25750	25750	25800	25750	41
567	20241129	093500	151955600	25700	25800	25800	25650	1134
568	20241129	093400	122794850	25800	25850	25850	25800	245
569	20241129	093300	116473200	25900	25900	25900	25900	72
570	20241129	093200	114608400	25950	25950	25950	25950	6
571	20241129	093100	114452700	25950	25900	25950	25900	11
572	20241129	093000	114167750	25900	25950	25950	25900	21
573	20241129	092900	113623800	25900	25900	25900	25900	45
574	20241129	092800	112458300	25850	25850	25850	25850	1
575	20241129	092700	112432450	25900	25850	25900	25850	69
576	20241129	092600	110646300	25900	25850	25900	25850	59
577	20241129	092500	109120100	25900	25850	25900	25800	1001
578	20241129	092400	83285850	25850	25850	25900	25850	68
579	20241129	092300	81528000	25850	25850	25850	25850	9
580	20241129	092200	81295350	25900	25900	25950	25850	180
581	20241129	092100	76641850	25950	25900	26000	25850	664
582	20241129	092000	59444500	25950	25950	25950	25950	603
583	20241129	091900	43796650	25950	26000	26000	25950	302
584	20241129	091800	35945500	26050	26050	26050	26050	51
585	20241129	091700	34616950	26050	26050	26050	26050	0
586	20241129	091600	34616950	26050	26050	26050	26050	30
587	20241129	091500	33835450	26050	26050	26050	26050	5
588	20241129	091400	33705200	26000	26050	26050	26000	534
589	20241129	091300	19820000	26050	26050	26050	26050	10
590	20241129	091200	19559500	26050	26050	26050	26050	1
591	20241129	091100	19533450	26100	26100	26100	26100	13
592	20241129	091000	19194150	26200	26050	26200	26050	334
593	20241129	090900	10487750	26150	26150	26150	26150	6
594	20241129	090800	10330850	26100	26100	26100	26100	0
595	20241129	090700	10330850	26100	26050	26100	26050	42
596	20241129	090600	9234850	26100	26100	26100	26100	0
597	20241129	090500	9234850	26100	26100	26100	26100	0
598	20241129	090400	9234850	26100	26050	26150	26050	18
599	20241129	090300	8765750	26150	26200	26200	26050	35
600	20241129	090200	7849200	26200	26200	26200	26200	1
601	20241129	090100	7823000	26200	26200	26200	26200	3
602	20241129	090000	7744400	26200	25900	26200	25900	299