KissMeData/145990/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	203100	545506600	50400	50400	50400	50400	640
3	20241129	203000	545506600	50400	50400	50400	50400	0
4	20241129	202900	545506600	50400	50400	50400	50400	0
5	20241129	202800	545506600	50400	50400	50400	50400	0
6	20241129	202700	545506600	50400	50400	50400	50400	0
7	20241129	202600	545506600	50400	50400	50400	50400	0
8	20241129	202500	545506600	50400	50400	50400	50400	0
9	20241129	202400	545506600	50400	50400	50400	50400	0
10	20241129	202300	545506600	50400	50400	50400	50400	0
11	20241129	202200	545506600	50400	50400	50400	50400	0
12	20241129	202100	545506600	50400	50400	50400	50400	0
13	20241129	202000	545506600	50400	50400	50400	50400	0
14	20241129	201900	545506600	50400	50400	50400	50400	0
15	20241129	201800	545506600	50400	50400	50400	50400	0
16	20241129	201700	545506600	50400	50400	50400	50400	0
17	20241129	201600	545506600	50400	50400	50400	50400	0
18	20241129	201500	545506600	50400	50400	50400	50400	0
19	20241129	201400	545506600	50400	50400	50400	50400	0
20	20241129	201300	545506600	50400	50400	50400	50400	0
21	20241129	201200	545506600	50400	50400	50400	50400	0
22	20241129	201100	545506600	50400	50400	50400	50400	0
23	20241129	201000	545506600	50400	50400	50400	50400	0
24	20241129	200900	545506600	50400	50400	50400	50400	0
25	20241129	200800	545506600	50400	50400	50400	50400	0
26	20241129	200700	545506600	50400	50400	50400	50400	0
27	20241129	200600	545506600	50400	50400	50400	50400	0
28	20241129	200500	545506600	50400	50400	50400	50400	0
29	20241129	200400	545506600	50400	50400	50400	50400	0
30	20241129	200300	545506600	50400	50400	50400	50400	0
31	20241129	200200	545506600	50400	50400	50400	50400	0
32	20241129	200100	545506600	50400	50400	50400	50400	640
33	20241129	200000	545506600	50400	50400	50400	50400	0
34	20241129	195900	545506600	50400	50400	50400	50400	0
35	20241129	195800	545506600	50400	50400	50400	50400	0
36	20241129	195700	545506600	50400	50400	50400	50400	0
37	20241129	195600	545506600	50400	50400	50400	50400	0
38	20241129	195500	545506600	50400	50400	50400	50400	0
39	20241129	195400	545506600	50400	50400	50400	50400	0
40	20241129	195300	545506600	50400	50400	50400	50400	0
41	20241129	195200	545506600	50400	50400	50400	50400	0
42	20241129	195100	545506600	50400	50400	50400	50400	0
43	20241129	195000	545506600	50400	50400	50400	50400	0
44	20241129	194900	545506600	50400	50400	50400	50400	0
45	20241129	194800	545506600	50400	50400	50400	50400	0
46	20241129	194700	545506600	50400	50400	50400	50400	0
47	20241129	194600	545506600	50400	50400	50400	50400	0
48	20241129	194500	545506600	50400	50400	50400	50400	0
49	20241129	194400	545506600	50400	50400	50400	50400	0
50	20241129	194300	545506600	50400	50400	50400	50400	0
51	20241129	194200	545506600	50400	50400	50400	50400	0
52	20241129	194100	545506600	50400	50400	50400	50400	0
53	20241129	194000	545506600	50400	50400	50400	50400	0
54	20241129	193900	545506600	50400	50400	50400	50400	0
55	20241129	193800	545506600	50400	50400	50400	50400	0
56	20241129	193700	545506600	50400	50400	50400	50400	0
57	20241129	193600	545506600	50400	50400	50400	50400	0
58	20241129	193500	545506600	50400	50400	50400	50400	0
59	20241129	193400	545506600	50400	50400	50400	50400	0
60	20241129	193300	545506600	50400	50400	50400	50400	0
61	20241129	193200	545506600	50400	50400	50400	50400	0
62	20241129	193100	545506600	50400	50400	50400	50400	640
63	20241129	193000	545506600	50400	50400	50400	50400	0
64	20241129	192900	545506600	50400	50400	50400	50400	0
65	20241129	192800	545506600	50400	50400	50400	50400	0
66	20241129	192700	545506600	50400	50400	50400	50400	0
67	20241129	192600	545506600	50400	50400	50400	50400	0
68	20241129	192500	545506600	50400	50400	50400	50400	0
69	20241129	192400	545506600	50400	50400	50400	50400	0
70	20241129	192300	545506600	50400	50400	50400	50400	0
71	20241129	192200	545506600	50400	50400	50400	50400	0
72	20241129	192100	545506600	50400	50400	50400	50400	0
73	20241129	192000	545506600	50400	50400	50400	50400	0
74	20241129	191900	545506600	50400	50400	50400	50400	0
75	20241129	191800	545506600	50400	50400	50400	50400	0
76	20241129	191700	545506600	50400	50400	50400	50400	0
77	20241129	191600	545506600	50400	50400	50400	50400	0
78	20241129	191500	545506600	50400	50400	50400	50400	0
79	20241129	191400	545506600	50400	50400	50400	50400	0
80	20241129	191300	545506600	50400	50400	50400	50400	0
81	20241129	191200	545506600	50400	50400	50400	50400	0
82	20241129	191100	545506600	50400	50400	50400	50400	0
83	20241129	191000	545506600	50400	50400	50400	50400	0
84	20241129	190900	545506600	50400	50400	50400	50400	0
85	20241129	190800	545506600	50400	50400	50400	50400	0
86	20241129	190700	545506600	50400	50400	50400	50400	0
87	20241129	190600	545506600	50400	50400	50400	50400	0
88	20241129	190500	545506600	50400	50400	50400	50400	0
89	20241129	190400	545506600	50400	50400	50400	50400	0
90	20241129	190300	545506600	50400	50400	50400	50400	0
91	20241129	190200	545506600	50400	50400	50400	50400	0
92	20241129	190100	545506600	50400	50400	50400	50400	640
93	20241129	190000	545506600	50400	50400	50400	50400	0
94	20241129	185900	545506600	50400	50400	50400	50400	0
95	20241129	185800	545506600	50400	50400	50400	50400	0
96	20241129	185700	545506600	50400	50400	50400	50400	0
97	20241129	185600	545506600	50400	50400	50400	50400	0
98	20241129	185500	545506600	50400	50400	50400	50400	0
99	20241129	185400	545506600	50400	50400	50400	50400	0
100	20241129	185300	545506600	50400	50400	50400	50400	0
101	20241129	185200	545506600	50400	50400	50400	50400	0
102	20241129	185100	545506600	50400	50400	50400	50400	0
103	20241129	185000	545506600	50400	50400	50400	50400	0
104	20241129	184900	545506600	50400	50400	50400	50400	0
105	20241129	184800	545506600	50400	50400	50400	50400	0
106	20241129	184700	545506600	50400	50400	50400	50400	0
107	20241129	184600	545506600	50400	50400	50400	50400	0
108	20241129	184500	545506600	50400	50400	50400	50400	0
109	20241129	184400	545506600	50400	50400	50400	50400	0
110	20241129	184300	545506600	50400	50400	50400	50400	0
111	20241129	184200	545506600	50400	50400	50400	50400	0
112	20241129	184100	545506600	50400	50400	50400	50400	0
113	20241129	184000	545506600	50400	50400	50400	50400	0
114	20241129	183900	545506600	50400	50400	50400	50400	0
115	20241129	183800	545506600	50400	50400	50400	50400	0
116	20241129	183700	545506600	50400	50400	50400	50400	0
117	20241129	183600	545506600	50400	50400	50400	50400	0
118	20241129	183500	545506600	50400	50400	50400	50400	0
119	20241129	183400	545506600	50400	50400	50400	50400	0
120	20241129	183300	545506600	50400	50400	50400	50400	0
121	20241129	183200	545506600	50400	50400	50400	50400	0
122	20241129	183100	545506600	50400	50400	50400	50400	640
123	20241129	183000	545506600	50400	50400	50400	50400	0
124	20241129	182900	545506600	50400	50400	50400	50400	0
125	20241129	182800	545506600	50400	50400	50400	50400	0
126	20241129	182700	545506600	50400	50400	50400	50400	0
127	20241129	182600	545506600	50400	50400	50400	50400	0
128	20241129	182500	545506600	50400	50400	50400	50400	0
129	20241129	182400	545506600	50400	50400	50400	50400	0
130	20241129	182300	545506600	50400	50400	50400	50400	0
131	20241129	182200	545506600	50400	50400	50400	50400	0
132	20241129	182100	545506600	50400	50400	50400	50400	0
133	20241129	182000	545506600	50400	50400	50400	50400	0
134	20241129	181900	545506600	50400	50400	50400	50400	0
135	20241129	181800	545506600	50400	50400	50400	50400	0
136	20241129	181700	545506600	50400	50400	50400	50400	0
137	20241129	181600	545506600	50400	50400	50400	50400	0
138	20241129	181500	545506600	50400	50400	50400	50400	0
139	20241129	181400	545506600	50400	50400	50400	50400	0
140	20241129	181300	545506600	50400	50400	50400	50400	0
141	20241129	181200	545506600	50400	50400	50400	50400	0
142	20241129	181100	545506600	50400	50400	50400	50400	0
143	20241129	181000	545506600	50400	50400	50400	50400	0
144	20241129	180900	545506600	50400	50400	50400	50400	0
145	20241129	180800	545506600	50400	50400	50400	50400	0
146	20241129	180700	545506600	50400	50400	50400	50400	0
147	20241129	180600	545506600	50400	50400	50400	50400	0
148	20241129	180500	545506600	50400	50400	50400	50400	0
149	20241129	180400	545506600	50400	50400	50400	50400	0
150	20241129	180300	545506600	50400	50400	50400	50400	0
151	20241129	180200	545506600	50400	50400	50400	50400	0
152	20241129	180100	545506600	50400	50400	50400	50400	640
153	20241129	180000	545506600	50400	50400	50400	50400	0
154	20241129	175900	545506600	50400	50400	50400	50400	0
155	20241129	175800	545506600	50400	50400	50400	50400	0
156	20241129	175700	545506600	50400	50400	50400	50400	0
157	20241129	175600	545506600	50400	50400	50400	50400	0
158	20241129	175500	545506600	50400	50400	50400	50400	0
159	20241129	175400	545506600	50400	50400	50400	50400	0
160	20241129	175300	545506600	50400	50400	50400	50400	0
161	20241129	175200	545506600	50400	50400	50400	50400	0
162	20241129	175100	545506600	50400	50400	50400	50400	0
163	20241129	175000	545506600	50400	50400	50400	50400	0
164	20241129	174900	545506600	50400	50400	50400	50400	0
165	20241129	174800	545506600	50400	50400	50400	50400	0
166	20241129	174700	545506600	50400	50400	50400	50400	0
167	20241129	174600	545506600	50400	50400	50400	50400	0
168	20241129	174500	545506600	50400	50400	50400	50400	0
169	20241129	174400	545506600	50400	50400	50400	50400	0
170	20241129	174300	545506600	50400	50400	50400	50400	0
171	20241129	174200	545506600	50400	50400	50400	50400	0
172	20241129	174100	545506600	50400	50400	50400	50400	0
173	20241129	174000	545506600	50400	50400	50400	50400	0
174	20241129	173900	545506600	50400	50400	50400	50400	0
175	20241129	173800	545506600	50400	50400	50400	50400	0
176	20241129	173700	545506600	50400	50400	50400	50400	0
177	20241129	173600	545506600	50400	50400	50400	50400	0
178	20241129	173500	545506600	50400	50400	50400	50400	0
179	20241129	173400	545506600	50400	50400	50400	50400	0
180	20241129	173300	545506600	50400	50400	50400	50400	0
181	20241129	173200	545506600	50400	50400	50400	50400	0
182	20241129	173100	545506600	50400	50400	50400	50400	640
183	20241129	173000	545506600	50400	50400	50400	50400	0
184	20241129	172900	545506600	50400	50400	50400	50400	0
185	20241129	172800	545506600	50400	50400	50400	50400	0
186	20241129	172700	545506600	50400	50400	50400	50400	0
187	20241129	172600	545506600	50400	50400	50400	50400	0
188	20241129	172500	545506600	50400	50400	50400	50400	0
189	20241129	172400	545506600	50400	50400	50400	50400	0
190	20241129	172300	545506600	50400	50400	50400	50400	0
191	20241129	172200	545506600	50400	50400	50400	50400	0
192	20241129	172100	545506600	50400	50400	50400	50400	0
193	20241129	172000	545506600	50400	50400	50400	50400	0
194	20241129	171900	545506600	50400	50400	50400	50400	0
195	20241129	171800	545506600	50400	50400	50400	50400	0
196	20241129	171700	545506600	50400	50400	50400	50400	0
197	20241129	171600	545506600	50400	50400	50400	50400	0
198	20241129	171500	545506600	50400	50400	50400	50400	0
199	20241129	171400	545506600	50400	50400	50400	50400	0
200	20241129	171300	545506600	50400	50400	50400	50400	0
201	20241129	171200	545506600	50400	50400	50400	50400	0
202	20241129	171100	545506600	50400	50400	50400	50400	0
203	20241129	171000	545506600	50400	50400	50400	50400	0
204	20241129	170900	545506600	50400	50400	50400	50400	0
205	20241129	170800	545506600	50400	50400	50400	50400	0
206	20241129	170700	545506600	50400	50400	50400	50400	0
207	20241129	170600	545506600	50400	50400	50400	50400	0
208	20241129	170500	545506600	50400	50400	50400	50400	0
209	20241129	170400	545506600	50400	50400	50400	50400	0
210	20241129	170300	545506600	50400	50400	50400	50400	0
211	20241129	170200	545506600	50400	50400	50400	50400	0
212	20241129	170100	545506600	50400	50400	50400	50400	640
213	20241129	170000	545506600	50400	50400	50400	50400	0
214	20241129	165900	545506600	50400	50400	50400	50400	0
215	20241129	165800	545506600	50400	50400	50400	50400	0
216	20241129	165700	545506600	50400	50400	50400	50400	0
217	20241129	165600	545506600	50400	50400	50400	50400	0
218	20241129	165500	545506600	50400	50400	50400	50400	0
219	20241129	165400	545506600	50400	50400	50400	50400	0
220	20241129	165300	545506600	50400	50400	50400	50400	0
221	20241129	165200	545506600	50400	50400	50400	50400	0
222	20241129	165100	545506600	50400	50400	50400	50400	0
223	20241129	165000	545506600	50400	50400	50400	50400	0
224	20241129	164900	545506600	50400	50400	50400	50400	0
225	20241129	164800	545506600	50400	50400	50400	50400	0
226	20241129	164700	545506600	50400	50400	50400	50400	0
227	20241129	164600	545506600	50400	50400	50400	50400	0
228	20241129	164500	545506600	50400	50400	50400	50400	0
229	20241129	164400	545506600	50400	50400	50400	50400	0
230	20241129	164300	545506600	50400	50400	50400	50400	0
231	20241129	164200	545506600	50400	50400	50400	50400	0
232	20241129	164100	545506600	50400	50400	50400	50400	0
233	20241129	164000	545506600	50400	50400	50400	50400	0
234	20241129	163900	545506600	50400	50400	50400	50400	0
235	20241129	163800	545506600	50400	50400	50400	50400	0
236	20241129	163700	545506600	50400	50400	50400	50400	0
237	20241129	163600	545506600	50400	50400	50400	50400	0
238	20241129	163500	545506600	50400	50400	50400	50400	0
239	20241129	163400	545506600	50400	50400	50400	50400	0
240	20241129	163300	545506600	50400	50400	50400	50400	0
241	20241129	163200	545506600	50400	50400	50400	50400	0
242	20241129	163100	545506600	50400	50400	50400	50400	640
243	20241129	163000	545506600	50400	50400	50400	50400	0
244	20241129	162900	545506600	50400	50400	50400	50400	0
245	20241129	162800	545506600	50400	50400	50400	50400	0
246	20241129	162700	545506600	50400	50400	50400	50400	0
247	20241129	162600	545506600	50400	50400	50400	50400	0
248	20241129	162500	545506600	50400	50400	50400	50400	0
249	20241129	162400	545506600	50400	50400	50400	50400	0
250	20241129	162300	545506600	50400	50400	50400	50400	0
251	20241129	162200	545506600	50400	50400	50400	50400	0
252	20241129	162100	545506600	50400	50400	50400	50400	0
253	20241129	162000	545506600	50400	50400	50400	50400	0
254	20241129	161900	545506600	50400	50400	50400	50400	0
255	20241129	161800	545506600	50400	50400	50400	50400	0
256	20241129	161700	545506600	50400	50400	50400	50400	0
257	20241129	161600	545506600	50400	50400	50400	50400	0
258	20241129	161500	545506600	50400	50400	50400	50400	0
259	20241129	161400	545506600	50400	50400	50400	50400	0
260	20241129	161300	545506600	50400	50400	50400	50400	0
261	20241129	161200	545506600	50400	50400	50400	50400	0
262	20241129	161100	545506600	50400	50400	50400	50400	0
263	20241129	161000	545506600	50400	50400	50400	50400	0
264	20241129	160900	545506600	50400	50400	50400	50400	0
265	20241129	160800	545506600	50400	50400	50400	50400	0
266	20241129	160700	545506600	50400	50400	50400	50400	0
267	20241129	160600	545506600	50400	50400	50400	50400	0
268	20241129	160500	545506600	50400	50400	50400	50400	0
269	20241129	160400	545506600	50400	50400	50400	50400	0
270	20241129	160300	545506600	50400	50400	50400	50400	0
271	20241129	160200	545506600	50400	50400	50400	50400	0
272	20241129	160100	545506600	50400	50400	50400	50400	640
273	20241129	160000	545506600	50400	50400	50400	50400	0
274	20241129	155900	545506600	50400	50400	50400	50400	0
275	20241129	155800	545506600	50400	50400	50400	50400	0
276	20241129	155700	545506600	50400	50400	50400	50400	0
277	20241129	155600	545506600	50400	50400	50400	50400	0
278	20241129	155500	545506600	50400	50400	50400	50400	0
279	20241129	155400	545506600	50400	50400	50400	50400	0
280	20241129	155300	545506600	50400	50400	50400	50400	0
281	20241129	155200	545506600	50400	50400	50400	50400	0
282	20241129	155100	545506600	50400	50400	50400	50400	0
283	20241129	155000	545506600	50400	50400	50400	50400	0
284	20241129	154900	545506600	50400	50400	50400	50400	0
285	20241129	154800	545506600	50400	50400	50400	50400	0
286	20241129	154700	545506600	50400	50400	50400	50400	0
287	20241129	154600	545506600	50400	50400	50400	50400	0
288	20241129	154500	545506600	50400	50400	50400	50400	0
289	20241129	154400	545506600	50400	50400	50400	50400	0
290	20241129	154300	545506600	50400	50400	50400	50400	0
291	20241129	154200	545506600	50400	50400	50400	50400	0
292	20241129	154100	545506600	50400	50400	50400	50400	0
293	20241129	154000	545506600	50400	50400	50400	50400	0
294	20241129	153900	545506600	50400	50400	50400	50400	0
295	20241129	153800	545506600	50400	50400	50400	50400	0
296	20241129	153700	545506600	50400	50400	50400	50400	0
297	20241129	153600	545506600	50400	50400	50400	50400	0
298	20241129	153500	545506600	50400	50400	50400	50400	0
299	20241129	153400	545506600	50400	50400	50400	50400	0
300	20241129	153300	545506600	50400	50400	50400	50400	0
301	20241129	153200	545506600	50400	50400	50400	50400	0
302	20241129	153100	545506600	50400	50400	50400	50400	640
303	20241129	153000	545506600	50400	50400	50400	50400	640
304	20241129	152900	513250600	50600	50600	50600	50600	0
305	20241129	152800	513250600	50600	50600	50600	50600	0
306	20241129	152700	513250600	50600	50600	50600	50600	0
307	20241129	152600	513250600	50600	50600	50600	50600	0
308	20241129	152500	513250600	50600	50600	50600	50600	0
309	20241129	152400	513250600	50600	50600	50600	50600	0
310	20241129	152300	513250600	50600	50600	50600	50600	0
311	20241129	152200	513250600	50600	50600	50600	50600	0
312	20241129	152100	513250600	50600	50600	50600	50600	0
313	20241129	152000	513250600	50600	50600	50600	50600	0
314	20241129	151900	513250600	50600	50600	50600	50600	8
315	20241129	151800	512845800	50600	50600	50600	50600	20
316	20241129	151700	511833800	50600	50700	50700	50600	69
317	20241129	151600	508341900	50600	50700	50700	50600	67
318	20241129	151500	504951100	50700	50700	50700	50600	8
319	20241129	151400	504545600	50700	50700	50700	50600	12
320	20241129	151300	503937500	50700	50600	50700	50600	80
321	20241129	151200	499889100	50600	50700	50700	50600	177
322	20241129	151100	490932300	50600	50600	50700	50600	32
323	20241129	151000	489312500	50700	50500	50700	50500	95
324	20241129	150900	484513700	50700	50600	50700	50600	15
325	20241129	150800	483754100	50600	50600	50600	50600	6
326	20241129	150700	483450500	50600	50600	50600	50600	17
327	20241129	150600	482590300	50600	50600	50600	50600	7
328	20241129	150500	482236100	50600	50600	50600	50500	149
329	20241129	150400	474696800	50600	50600	50600	50600	6
330	20241129	150300	474393200	50600	50500	50600	50500	18
331	20241129	150200	473483500	50600	50600	50600	50600	6
332	20241129	150100	473179900	50500	50600	50600	50500	13
333	20241129	150000	472522800	50600	50600	50600	50500	14
334	20241129	145900	471814500	50600	50600	50600	50400	45
335	20241129	145800	469541500	50600	50600	50600	50600	8
336	20241129	145700	469136700	50600	50600	50600	50600	8
337	20241129	145600	468731900	50600	50600	50600	50600	12
338	20241129	145500	468124700	50600	50600	50600	50600	0
339	20241129	145400	468124700	50600	50500	50700	50500	12
340	20241129	145300	467518400	50500	50800	50800	50500	11
341	20241129	145200	466961700	50600	50500	50600	50200	863
342	20241129	145100	423552400	50600	50600	50600	50600	0
343	20241129	145000	423552400	50600	50600	50600	50600	0
344	20241129	144900	423552400	50600	50600	50600	50600	5
345	20241129	144800	423299400	50700	50700	50700	50700	0
346	20241129	144700	423299400	50700	50700	50700	50700	1
347	20241129	144600	423248700	50500	50600	50800	50400	601
348	20241129	144500	392918400	50800	50800	50800	50800	2
349	20241129	144400	392816800	50800	50600	50800	50600	5
350	20241129	144300	392563400	50800	50800	50800	50700	28
351	20241129	144200	391143600	50800	50800	50800	50800	4
352	20241129	144100	390940400	50800	50800	50800	50800	0
353	20241129	144000	390940400	50800	50800	50800	50800	0
354	20241129	143900	390940400	50800	50800	50800	50700	15
355	20241129	143800	390179500	50800	50800	50800	50800	1
356	20241129	143700	390128700	50700	50700	50700	50700	0
357	20241129	143600	390128700	50700	50700	50700	50700	9
358	20241129	143500	389672400	50800	50800	50800	50800	0
359	20241129	143400	389672400	50800	50800	50800	50800	3
360	20241129	143300	389520000	50600	50700	50700	50600	22
361	20241129	143200	388406200	50700	50900	50900	50700	46
362	20241129	143100	386073800	50900	50900	50900	50900	2
363	20241129	143000	385972000	50900	50900	50900	50900	1
364	20241129	142900	385921100	50900	50900	50900	50800	13
365	20241129	142800	385260500	50900	50900	50900	50900	2
366	20241129	142700	385158700	50900	50900	50900	50900	2
367	20241129	142600	385056900	50900	50800	50900	50800	31
368	20241129	142500	383482000	50900	50900	50900	50900	1
369	20241129	142400	383431100	50900	50900	50900	50900	1
370	20241129	142300	383380200	50900	50800	50900	50800	3
371	20241129	142200	383227700	50800	50800	50800	50800	3
372	20241129	142100	383075300	50800	50800	50800	50800	17
373	20241129	142000	382211700	50800	50800	50800	50800	1
374	20241129	141900	382160900	50800	50800	50800	50800	5
375	20241129	141800	381906900	50800	50800	50800	50800	2
376	20241129	141700	381805300	50800	50800	50800	50800	3
377	20241129	141600	381652900	50800	50800	50800	50800	4
378	20241129	141500	381449700	50800	50800	50800	50800	1
379	20241129	141400	381398900	50800	50800	50800	50800	2
380	20241129	141300	381297300	50800	50800	50800	50800	3
381	20241129	141200	381144900	50800	50800	50800	50800	4
382	20241129	141100	380941700	50800	50800	50800	50800	1
383	20241129	141000	380890900	50800	50800	50800	50800	129
384	20241129	140900	374337700	50800	50800	50800	50800	5
385	20241129	140800	374083700	50800	50800	50800	50800	1
386	20241129	140700	374032900	50800	50800	50800	50800	1
387	20241129	140600	373982100	50800	50800	50800	50800	2
388	20241129	140500	373880500	50800	50800	50800	50800	6
389	20241129	140400	373575700	50800	50800	50800	50800	1
390	20241129	140300	373524900	50800	50700	50800	50700	4
391	20241129	140200	373322000	50800	50800	50800	50800	6
392	20241129	140100	373017200	50800	50800	50800	50800	1
393	20241129	140000	372966400	50700	50800	50800	50700	4
394	20241129	135900	372763300	50800	50800	50800	50800	6
395	20241129	135800	372458500	50800	50800	50800	50800	6
396	20241129	135700	372153700	50800	50800	50800	50800	1
397	20241129	135600	372102900	50800	50800	50800	50800	3
398	20241129	135500	371950500	50800	50900	50900	50500	204
399	20241129	135400	361625200	50900	50900	50900	50900	2
400	20241129	135300	361523400	50900	50900	50900	50900	5
401	20241129	135200	361268900	50900	50900	50900	50800	36
402	20241129	135100	359439500	50900	50900	50900	50900	4
403	20241129	135000	359235900	50900	50900	50900	50800	14
404	20241129	134900	358524300	50900	50900	50900	50900	6
405	20241129	134800	358218900	50900	50900	50900	50900	3
406	20241129	134700	358066200	50900	50900	50900	50900	8
407	20241129	134600	357659000	50900	50900	50900	50900	5
408	20241129	134500	357404500	50900	50900	50900	50900	7
409	20241129	134400	357048200	50900	50900	50900	50900	1
410	20241129	134300	356997300	50900	50900	50900	50900	6
411	20241129	134200	356691900	50900	50900	50900	50900	5
412	20241129	134100	356437400	50900	50900	50900	50900	5
413	20241129	134000	356182900	50900	50900	50900	50900	3
414	20241129	133900	356030200	50900	50900	50900	50900	1
415	20241129	133800	355979300	50900	50900	50900	50900	9
416	20241129	133700	355521200	50900	50900	50900	50900	2
417	20241129	133600	355419400	50900	50900	50900	50900	3
418	20241129	133500	355266700	50900	51000	51000	50900	20
419	20241129	133400	354248200	51000	51000	51000	50900	33
420	20241129	133300	352568100	51000	51000	51000	51000	5
421	20241129	133200	352313100	51000	51000	51000	51000	6
422	20241129	133100	352007100	51000	51000	51000	51000	5
423	20241129	133000	351752100	51000	51000	51000	51000	5
424	20241129	132900	351497100	51000	51000	51000	51000	2
425	20241129	132800	351395100	51000	51000	51000	51000	6
426	20241129	132700	351089100	51000	51000	51000	51000	2
427	20241129	132600	350987100	51000	51000	51000	51000	6
428	20241129	132500	350681100	51000	51000	51000	51000	8
429	20241129	132400	350273100	51000	51000	51000	51000	1
430	20241129	132300	350222100	51000	51000	51000	51000	4
431	20241129	132200	350018100	51000	51000	51000	51000	1
432	20241129	132100	349967100	51000	51000	51000	51000	4
433	20241129	132000	349763100	51000	51000	51000	51000	4
434	20241129	131900	349559100	51000	50900	51000	50800	201
435	20241129	131800	339343800	51000	51000	51000	51000	9
436	20241129	131700	338884800	51000	51000	51000	51000	1
437	20241129	131600	338833800	51000	51000	51000	51000	5
438	20241129	131500	338578800	51000	51000	51000	51000	7
439	20241129	131400	338221800	51000	51000	51000	51000	2
440	20241129	131300	338119800	51000	51000	51000	51000	6
441	20241129	131200	337813800	50900	50900	50900	50900	1
442	20241129	131100	337762900	51000	51000	51000	51000	8
443	20241129	131000	337354900	51000	51000	51000	51000	4
444	20241129	130900	337150900	51000	51000	51000	51000	3
445	20241129	130800	336997900	51000	51000	51000	51000	7
446	20241129	130700	336640900	51000	51000	51000	51000	2
447	20241129	130600	336538900	51000	51000	51000	51000	5
448	20241129	130500	336283900	51000	51000	51000	51000	9
449	20241129	130400	335824900	51000	51000	51000	51000	1
450	20241129	130300	335773900	51000	51000	51000	51000	6
451	20241129	130200	335467900	50900	51000	51000	50900	20
452	20241129	130100	334449800	51000	51000	51000	51000	3
453	20241129	130000	334296800	51000	50900	51000	50900	5
454	20241129	125900	334041900	51000	51000	51000	51000	2
455	20241129	125800	333939900	51000	50900	51000	50900	44
456	20241129	125700	331699900	51000	51000	51000	51000	1
457	20241129	125600	331648900	51000	51000	51000	51000	3
458	20241129	125500	331495900	51000	51000	51000	51000	9
459	20241129	125400	331036900	51000	51000	51000	51000	7
460	20241129	125300	330679900	51000	51000	51000	51000	5
461	20241129	125200	330424900	51000	51000	51000	51000	4
462	20241129	125100	330220900	51000	51000	51000	51000	4
463	20241129	125000	330016900	51100	51000	51100	51000	19
464	20241129	124900	329047800	51000	51000	51000	51000	2
465	20241129	124800	328945800	51000	51000	51000	51000	9
466	20241129	124700	328486800	51000	51000	51000	51000	4
467	20241129	124600	328282800	50900	50900	50900	50900	25
468	20241129	124500	327010300	50900	50900	50900	50900	21
469	20241129	124400	325941400	50900	50900	50900	50900	6
470	20241129	124300	325636000	50900	50900	50900	50900	5
471	20241129	124200	325381500	50900	50900	50900	50900	4
472	20241129	124100	325177900	50900	50900	50900	50900	5
473	20241129	124000	324923400	50900	50900	50900	50900	3
474	20241129	123900	324770700	50900	50900	50900	50900	4
475	20241129	123800	324567100	50900	50900	50900	50900	4
476	20241129	123700	324363500	50900	50800	50900	50800	105
477	20241129	123600	319021300	50700	50800	50800	50700	315
478	20241129	123500	303039400	50900	50900	50900	50900	4
479	20241129	123400	302835800	50900	50900	50900	50900	6
480	20241129	123300	302530400	50900	50900	50900	50900	6
481	20241129	123200	302225000	50900	50900	50900	50900	3
482	20241129	123100	302072300	50900	50900	50900	50900	3
483	20241129	123000	301919600	50900	50900	50900	50900	5
484	20241129	122900	301665100	50900	50900	50900	50900	4
485	20241129	122800	301461500	50900	50900	50900	50900	4
486	20241129	122700	301257900	50900	50900	50900	50800	10
487	20241129	122600	300749000	50900	50900	50900	50900	2
488	20241129	122500	300647200	50900	50900	50900	50900	4
489	20241129	122400	300443600	50900	50900	50900	50900	5
490	20241129	122300	300189100	50900	50900	50900	50900	4
491	20241129	122200	299985500	50900	50800	50900	50800	22
492	20241129	122100	298867500	50900	50900	50900	50900	4
493	20241129	122000	298663900	50900	50900	50900	50900	3
494	20241129	121900	298511200	50900	50900	50900	50900	7
495	20241129	121800	298154900	50800	50800	50800	50800	360
496	20241129	121700	279866900	50900	50900	50900	50900	10
497	20241129	121600	279357900	50900	50900	50900	50900	1
498	20241129	121500	279307000	50900	50900	51000	50900	298
499	20241129	121400	264138500	51000	51000	51000	51000	11
500	20241129	121300	263577500	51000	51000	51000	51000	1
501	20241129	121200	263526500	51000	51000	51000	51000	4
502	20241129	121100	263322500	51000	51000	51000	51000	8
503	20241129	121000	262914500	51000	51000	51000	51000	4
504	20241129	120900	262710500	51000	51000	51000	51000	7
505	20241129	120800	262353500	51000	51000	51000	51000	2
506	20241129	120700	262251500	51000	51000	51000	51000	8
507	20241129	120600	261843500	51000	51000	51000	51000	1
508	20241129	120500	261792500	51000	51000	51000	51000	5
509	20241129	120400	261537500	51000	51000	51000	51000	8
510	20241129	120300	261129500	51000	51000	51000	51000	12
511	20241129	120200	260517500	50900	50900	50900	50900	41
512	20241129	120100	258430600	50900	50900	50900	50900	1
513	20241129	120000	258379700	50900	50900	50900	50900	7
514	20241129	115900	258023400	50900	50900	50900	50900	6
515	20241129	115800	257718000	50900	50900	50900	50900	15
516	20241129	115700	256954500	50900	50900	50900	50900	8
517	20241129	115600	256547300	50900	50900	50900	50900	0
518	20241129	115500	256547300	50900	50900	50900	50900	4
519	20241129	115400	256343700	50900	50900	50900	50900	9
520	20241129	115300	255885600	50900	50900	50900	50900	3
521	20241129	115200	255732900	50900	50900	50900	50900	3
522	20241129	115100	255580200	50900	50900	50900	50900	2
523	20241129	115000	255478400	50900	50900	50900	50900	8
524	20241129	114900	255071200	50900	50900	50900	50900	6
525	20241129	114800	254765800	50900	50900	50900	50900	2
526	20241129	114700	254664000	50900	50900	50900	50900	8
527	20241129	114600	254256800	50900	50900	50900	50900	4
528	20241129	114500	254053200	50900	50900	50900	50900	1
529	20241129	114400	254002300	50900	50900	50900	50900	9
530	20241129	114300	253544200	50900	50900	50900	50900	1
531	20241129	114200	253493300	50900	50900	50900	50900	5
532	20241129	114100	253238800	50900	51000	51000	50900	11
533	20241129	114000	252678600	51000	51000	51000	51000	1
534	20241129	113900	252627600	51000	50900	51000	50900	21
535	20241129	113800	251558200	50900	50900	50900	50900	1
536	20241129	113700	251507300	50900	51000	51000	50900	48
537	20241129	113600	249063700	51000	51000	51000	51000	3
538	20241129	113500	248910700	51000	50900	51000	50900	2
539	20241129	113400	248808800	51000	51000	51000	51000	7
540	20241129	113300	248451800	51000	51000	51000	51000	7
541	20241129	113200	248094800	51000	51000	51000	51000	14
542	20241129	113100	247380800	51000	51000	51000	51000	4
543	20241129	113000	247176800	51000	51000	51000	51000	5
544	20241129	112900	246921800	51000	51000	51000	51000	6
545	20241129	112800	246615800	51100	51100	51100	51100	0
546	20241129	112700	246615800	51100	51000	51100	51000	18
547	20241129	112600	245697200	51100	51100	51100	51100	5
548	20241129	112500	245441700	51100	51100	51100	51100	0
549	20241129	112400	245441700	51100	51000	51100	51000	267
550	20241129	112300	231821300	51100	51100	51100	51100	7
551	20241129	112200	231463600	51100	51000	51100	51000	67
552	20241129	112100	228046100	51000	51000	51000	51000	4
553	20241129	112000	227842100	50900	50900	50900	50900	6
554	20241129	111900	227536700	51000	51000	51000	51000	8
555	20241129	111800	227128700	51000	51000	51000	51000	1
556	20241129	111700	227077700	51000	50900	51000	50900	8
557	20241129	111600	226670200	50900	51000	51000	50900	17
558	20241129	111500	225804800	51000	50900	51000	50900	17
559	20241129	111400	224939400	50900	50900	50900	50900	5
560	20241129	111300	224684900	50900	50900	50900	50900	7
561	20241129	111200	224328600	50900	50900	50900	50900	9
562	20241129	111100	223870500	50900	50900	50900	50900	5
563	20241129	111000	223616000	50900	50900	50900	50900	4
564	20241129	110900	223412400	50900	50900	50900	50900	15
565	20241129	110800	222648900	50900	50900	50900	50900	53
566	20241129	110700	219951200	50900	50900	50900	50900	0
567	20241129	110600	219951200	50900	50900	50900	50900	11
568	20241129	110500	219391300	50900	50900	50900	50900	2
569	20241129	110400	219289500	50900	50900	50900	50900	5
570	20241129	110300	219035000	50900	50900	50900	50900	7
571	20241129	110200	218678700	50900	50900	50900	50900	0
572	20241129	110100	218678700	50900	50900	50900	50900	7
573	20241129	110000	218322400	50900	50900	50900	50900	4
574	20241129	105900	218118800	50900	50900	50900	50900	5
575	20241129	105800	217864300	50900	50900	50900	50900	3
576	20241129	105700	217711600	50900	50900	50900	50900	1
577	20241129	105600	217660700	50900	51000	51000	50900	10
578	20241129	105500	217151600	50900	50900	50900	50900	45
579	20241129	105400	214861100	51000	51000	51000	51000	5
580	20241129	105300	214606100	51000	51000	51000	51000	6
581	20241129	105200	214300100	50900	50900	50900	50900	0
582	20241129	105100	214300100	50900	50900	50900	50900	2
583	20241129	105000	214198300	50900	50900	50900	50900	29
584	20241129	104900	212722200	50900	50900	50900	50900	20
585	20241129	104800	211704200	50900	50900	50900	50900	3
586	20241129	104700	211551500	50900	50900	50900	50900	0
587	20241129	104600	211551500	50900	50900	50900	50900	7
588	20241129	104500	211195200	50900	50900	50900	50900	8
589	20241129	104400	210788000	50900	50900	50900	50900	17
590	20241129	104300	209922700	50900	50900	50900	50900	8
591	20241129	104200	209515500	50900	50900	50900	50900	0
592	20241129	104100	209515500	50900	50900	50900	50900	4
593	20241129	104000	209311900	50900	51000	51000	50900	21
594	20241129	103900	208242400	51000	51000	51000	51000	4
595	20241129	103800	208038400	51000	50900	51000	50900	13
596	20241129	103700	207376300	51000	51000	51000	51000	0
597	20241129	103600	207376300	51000	51000	51000	51000	8
598	20241129	103500	206968300	51000	50900	51000	50900	8
599	20241129	103400	206560900	50900	50900	50900	50900	10
600	20241129	103300	206051900	51000	51000	51000	51000	6
601	20241129	103200	205745900	51000	51000	51000	51000	1
602	20241129	103100	205694900	51000	51000	51000	51000	4
603	20241129	103000	205490900	51000	51000	51000	51000	14
604	20241129	102900	204776900	51000	51000	51000	51000	7
605	20241129	102800	204419900	51000	51000	51000	51000	4
606	20241129	102700	204215900	50900	50900	50900	50900	156
607	20241129	102600	196275500	50900	51000	51000	50900	7
608	20241129	102500	195918700	51000	50900	51000	50900	4
609	20241129	102400	195714800	50900	50900	50900	50900	60
610	20241129	102300	192660800	50800	50800	50800	50800	35
611	20241129	102200	190882800	50800	50800	50800	50800	15
612	20241129	102100	190120800	50900	50700	50900	50700	134
613	20241129	102000	183323200	50800	50800	50800	50800	4
614	20241129	101900	183120000	50800	50900	50900	50800	15
615	20241129	101800	182357700	50800	50800	50900	50800	39
616	20241129	101700	180376200	50800	50700	50800	50700	2
617	20241129	101600	180274700	50700	50700	50700	50700	56
618	20241129	101500	177435500	50600	50700	50700	50600	64
619	20241129	101400	174196700	50700	50700	50700	50700	4
620	20241129	101300	173993900	50700	50600	50700	50600	175
621	20241129	101200	165138500	50600	50600	50600	50600	31
622	20241129	101100	163569900	50700	50600	50700	50600	69
623	20241129	101000	160078000	50600	50600	50600	50600	3
624	20241129	100900	159926200	50600	50300	50600	50300	103
625	20241129	100800	154744400	50500	50400	50500	50400	42
626	20241129	100700	152626000	50200	50500	50500	50200	504
627	20241129	100600	127315700	50200	50600	50600	50200	749
628	20241129	100500	89666200	50500	50600	50600	50500	17
629	20241129	100400	88807400	50500	50600	50600	50500	5
630	20241129	100300	88554600	50700	50500	50700	50500	40
631	20241129	100200	86534000	50700	50700	50700	50600	8
632	20241129	100100	86128700	50600	50800	50800	50600	248
633	20241129	100000	73579700	50800	50800	50800	50800	4
634	20241129	095900	73376500	50700	50800	50800	50700	13
635	20241129	095800	72717200	50800	50800	50800	50800	4
636	20241129	095700	72514000	50800	50600	50800	50600	44
637	20241129	095600	70286800	50700	50800	50800	50700	10
638	20241129	095500	69779500	50800	50800	50800	50800	4
639	20241129	095400	69576300	50800	50700	50900	50700	4
640	20241129	095300	69373000	50700	50700	50700	50700	3
641	20241129	095200	69220900	50600	50700	50700	50600	12
642	20241129	095100	68612900	50900	50700	50900	50700	20
643	20241129	095000	67597100	50900	50900	50900	50900	1
644	20241129	094900	67546200	50900	50800	50900	50700	13
645	20241129	094800	66885900	50900	50900	50900	50900	1
646	20241129	094700	66835000	50900	50900	50900	50900	1
647	20241129	094600	66784100	50900	50900	50900	50900	0
648	20241129	094500	66784100	50900	50900	50900	50900	0
649	20241129	094400	66784100	50900	50800	50900	50800	14
650	20241129	094300	66072800	50700	50800	50800	50700	66
651	20241129	094200	62725500	50800	50700	50800	50700	51
652	20241129	094100	60139700	50800	50900	50900	50800	72
653	20241129	094000	56481900	50900	50800	50900	50800	26
654	20241129	093900	55161000	50800	50900	50900	50800	6
655	20241129	093800	54855700	50800	50800	50800	50800	6
656	20241129	093700	54550900	50900	50900	50900	50900	0
657	20241129	093600	54550900	50900	50900	50900	50900	0
658	20241129	093500	54550900	50900	50900	50900	50900	61
659	20241129	093400	51446000	50800	50900	50900	50800	3
660	20241129	093300	51293400	50900	50900	50900	50900	0
661	20241129	093200	51293400	50900	50900	50900	50900	9
662	20241129	093100	50835300	50900	50900	50900	50900	5
663	20241129	093000	50580800	50900	50900	50900	50900	0
664	20241129	092900	50580800	50900	50900	50900	50900	0
665	20241129	092800	50580800	50900	50900	50900	50900	2
666	20241129	092700	50479000	50800	51000	51000	50800	38
667	20241129	092600	48544800	51000	51000	51000	51000	0
668	20241129	092500	48544800	51000	51000	51000	51000	4
669	20241129	092400	48340800	50800	50800	50800	50800	3
670	20241129	092300	48188400	50800	50800	50800	50800	32
671	20241129	092200	46562800	50800	50800	50800	50800	21
672	20241129	092100	45496000	50900	50900	50900	50900	0
673	20241129	092000	45496000	50900	50900	50900	50900	3
674	20241129	091900	45343300	50900	50900	50900	50900	0
675	20241129	091800	45343300	50900	50900	50900	50900	8
676	20241129	091700	44936100	50900	51000	51000	50800	275
677	20241129	091600	30953100	51000	51000	51000	51000	0
678	20241129	091500	30953100	51000	51000	51000	51000	10
679	20241129	091400	30443100	51200	51200	51200	51200	40
680	20241129	091300	28395100	51200	51200	51200	51200	50
681	20241129	091200	25835100	51200	50900	51200	50900	9
682	20241129	091100	25376400	50900	50800	50900	50800	201
683	20241129	091000	15148000	50900	50900	50900	50900	1
684	20241129	090900	15097100	50800	50900	50900	50800	42
685	20241129	090800	12963400	50900	50900	50900	50900	0
686	20241129	090700	12963400	50900	50900	50900	50900	23
687	20241129	090600	11792700	51000	51000	51000	51000	8
688	20241129	090500	11384700	50900	51100	51100	50900	119
689	20241129	090400	5324800	51100	51100	51100	51100	1
690	20241129	090300	5273700	51000	51000	51000	51000	0
691	20241129	090200	5273700	51000	51100	51100	51000	10
692	20241129	090100	4763200	51200	51300	51300	51200	85
693	20241129	090000	410700	51400	51300	51400	51300	8