KissMeData/278280/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	210800	940285600	41150	41150	41150	41150	983
3	20241129	210700	940285600	41150	41150	41150	41150	0
4	20241129	210600	940285600	41150	41150	41150	41150	0
5	20241129	210500	940285600	41150	41150	41150	41150	0
6	20241129	210400	940285600	41150	41150	41150	41150	0
7	20241129	210300	940285600	41150	41150	41150	41150	0
8	20241129	210200	940285600	41150	41150	41150	41150	0
9	20241129	210100	940285600	41150	41150	41150	41150	0
10	20241129	210000	940285600	41150	41150	41150	41150	0
11	20241129	205900	940285600	41150	41150	41150	41150	0
12	20241129	205800	940285600	41150	41150	41150	41150	0
13	20241129	205700	940285600	41150	41150	41150	41150	0
14	20241129	205600	940285600	41150	41150	41150	41150	0
15	20241129	205500	940285600	41150	41150	41150	41150	0
16	20241129	205400	940285600	41150	41150	41150	41150	0
17	20241129	205300	940285600	41150	41150	41150	41150	0
18	20241129	205200	940285600	41150	41150	41150	41150	0
19	20241129	205100	940285600	41150	41150	41150	41150	0
20	20241129	205000	940285600	41150	41150	41150	41150	0
21	20241129	204900	940285600	41150	41150	41150	41150	0
22	20241129	204800	940285600	41150	41150	41150	41150	0
23	20241129	204700	940285600	41150	41150	41150	41150	0
24	20241129	204600	940285600	41150	41150	41150	41150	0
25	20241129	204500	940285600	41150	41150	41150	41150	0
26	20241129	204400	940285600	41150	41150	41150	41150	0
27	20241129	204300	940285600	41150	41150	41150	41150	0
28	20241129	204200	940285600	41150	41150	41150	41150	0
29	20241129	204100	940285600	41150	41150	41150	41150	0
30	20241129	204000	940285600	41150	41150	41150	41150	0
31	20241129	203900	940285600	41150	41150	41150	41150	0
32	20241129	203800	940285600	41150	41150	41150	41150	983
33	20241129	203700	940285600	41150	41150	41150	41150	0
34	20241129	203600	940285600	41150	41150	41150	41150	0
35	20241129	203500	940285600	41150	41150	41150	41150	0
36	20241129	203400	940285600	41150	41150	41150	41150	0
37	20241129	203300	940285600	41150	41150	41150	41150	0
38	20241129	203200	940285600	41150	41150	41150	41150	0
39	20241129	203100	940285600	41150	41150	41150	41150	0
40	20241129	203000	940285600	41150	41150	41150	41150	0
41	20241129	202900	940285600	41150	41150	41150	41150	0
42	20241129	202800	940285600	41150	41150	41150	41150	0
43	20241129	202700	940285600	41150	41150	41150	41150	0
44	20241129	202600	940285600	41150	41150	41150	41150	0
45	20241129	202500	940285600	41150	41150	41150	41150	0
46	20241129	202400	940285600	41150	41150	41150	41150	0
47	20241129	202300	940285600	41150	41150	41150	41150	0
48	20241129	202200	940285600	41150	41150	41150	41150	0
49	20241129	202100	940285600	41150	41150	41150	41150	0
50	20241129	202000	940285600	41150	41150	41150	41150	0
51	20241129	201900	940285600	41150	41150	41150	41150	0
52	20241129	201800	940285600	41150	41150	41150	41150	0
53	20241129	201700	940285600	41150	41150	41150	41150	0
54	20241129	201600	940285600	41150	41150	41150	41150	0
55	20241129	201500	940285600	41150	41150	41150	41150	0
56	20241129	201400	940285600	41150	41150	41150	41150	0
57	20241129	201300	940285600	41150	41150	41150	41150	0
58	20241129	201200	940285600	41150	41150	41150	41150	0
59	20241129	201100	940285600	41150	41150	41150	41150	0
60	20241129	201000	940285600	41150	41150	41150	41150	0
61	20241129	200900	940285600	41150	41150	41150	41150	0
62	20241129	200800	940285600	41150	41150	41150	41150	983
63	20241129	200700	940285600	41150	41150	41150	41150	0
64	20241129	200600	940285600	41150	41150	41150	41150	0
65	20241129	200500	940285600	41150	41150	41150	41150	0
66	20241129	200400	940285600	41150	41150	41150	41150	0
67	20241129	200300	940285600	41150	41150	41150	41150	0
68	20241129	200200	940285600	41150	41150	41150	41150	0
69	20241129	200100	940285600	41150	41150	41150	41150	0
70	20241129	200000	940285600	41150	41150	41150	41150	0
71	20241129	195900	940285600	41150	41150	41150	41150	0
72	20241129	195800	940285600	41150	41150	41150	41150	0
73	20241129	195700	940285600	41150	41150	41150	41150	0
74	20241129	195600	940285600	41150	41150	41150	41150	0
75	20241129	195500	940285600	41150	41150	41150	41150	0
76	20241129	195400	940285600	41150	41150	41150	41150	0
77	20241129	195300	940285600	41150	41150	41150	41150	0
78	20241129	195200	940285600	41150	41150	41150	41150	0
79	20241129	195100	940285600	41150	41150	41150	41150	0
80	20241129	195000	940285600	41150	41150	41150	41150	0
81	20241129	194900	940285600	41150	41150	41150	41150	0
82	20241129	194800	940285600	41150	41150	41150	41150	0
83	20241129	194700	940285600	41150	41150	41150	41150	0
84	20241129	194600	940285600	41150	41150	41150	41150	0
85	20241129	194500	940285600	41150	41150	41150	41150	0
86	20241129	194400	940285600	41150	41150	41150	41150	0
87	20241129	194300	940285600	41150	41150	41150	41150	0
88	20241129	194200	940285600	41150	41150	41150	41150	0
89	20241129	194100	940285600	41150	41150	41150	41150	0
90	20241129	194000	940285600	41150	41150	41150	41150	0
91	20241129	193900	940285600	41150	41150	41150	41150	0
92	20241129	193800	940285600	41150	41150	41150	41150	983
93	20241129	193700	940285600	41150	41150	41150	41150	0
94	20241129	193600	940285600	41150	41150	41150	41150	0
95	20241129	193500	940285600	41150	41150	41150	41150	0
96	20241129	193400	940285600	41150	41150	41150	41150	0
97	20241129	193300	940285600	41150	41150	41150	41150	0
98	20241129	193200	940285600	41150	41150	41150	41150	0
99	20241129	193100	940285600	41150	41150	41150	41150	0
100	20241129	193000	940285600	41150	41150	41150	41150	0
101	20241129	192900	940285600	41150	41150	41150	41150	0
102	20241129	192800	940285600	41150	41150	41150	41150	0
103	20241129	192700	940285600	41150	41150	41150	41150	0
104	20241129	192600	940285600	41150	41150	41150	41150	0
105	20241129	192500	940285600	41150	41150	41150	41150	0
106	20241129	192400	940285600	41150	41150	41150	41150	0
107	20241129	192300	940285600	41150	41150	41150	41150	0
108	20241129	192200	940285600	41150	41150	41150	41150	0
109	20241129	192100	940285600	41150	41150	41150	41150	0
110	20241129	192000	940285600	41150	41150	41150	41150	0
111	20241129	191900	940285600	41150	41150	41150	41150	0
112	20241129	191800	940285600	41150	41150	41150	41150	0
113	20241129	191700	940285600	41150	41150	41150	41150	0
114	20241129	191600	940285600	41150	41150	41150	41150	0
115	20241129	191500	940285600	41150	41150	41150	41150	0
116	20241129	191400	940285600	41150	41150	41150	41150	0
117	20241129	191300	940285600	41150	41150	41150	41150	0
118	20241129	191200	940285600	41150	41150	41150	41150	0
119	20241129	191100	940285600	41150	41150	41150	41150	0
120	20241129	191000	940285600	41150	41150	41150	41150	0
121	20241129	190900	940285600	41150	41150	41150	41150	0
122	20241129	190800	940285600	41150	41150	41150	41150	983
123	20241129	190700	940285600	41150	41150	41150	41150	0
124	20241129	190600	940285600	41150	41150	41150	41150	0
125	20241129	190500	940285600	41150	41150	41150	41150	0
126	20241129	190400	940285600	41150	41150	41150	41150	0
127	20241129	190300	940285600	41150	41150	41150	41150	0
128	20241129	190200	940285600	41150	41150	41150	41150	0
129	20241129	190100	940285600	41150	41150	41150	41150	0
130	20241129	190000	940285600	41150	41150	41150	41150	0
131	20241129	185900	940285600	41150	41150	41150	41150	0
132	20241129	185800	940285600	41150	41150	41150	41150	0
133	20241129	185700	940285600	41150	41150	41150	41150	0
134	20241129	185600	940285600	41150	41150	41150	41150	0
135	20241129	185500	940285600	41150	41150	41150	41150	0
136	20241129	185400	940285600	41150	41150	41150	41150	0
137	20241129	185300	940285600	41150	41150	41150	41150	0
138	20241129	185200	940285600	41150	41150	41150	41150	0
139	20241129	185100	940285600	41150	41150	41150	41150	0
140	20241129	185000	940285600	41150	41150	41150	41150	0
141	20241129	184900	940285600	41150	41150	41150	41150	0
142	20241129	184800	940285600	41150	41150	41150	41150	0
143	20241129	184700	940285600	41150	41150	41150	41150	0
144	20241129	184600	940285600	41150	41150	41150	41150	0
145	20241129	184500	940285600	41150	41150	41150	41150	0
146	20241129	184400	940285600	41150	41150	41150	41150	0
147	20241129	184300	940285600	41150	41150	41150	41150	0
148	20241129	184200	940285600	41150	41150	41150	41150	0
149	20241129	184100	940285600	41150	41150	41150	41150	0
150	20241129	184000	940285600	41150	41150	41150	41150	0
151	20241129	183900	940285600	41150	41150	41150	41150	0
152	20241129	183800	940285600	41150	41150	41150	41150	983
153	20241129	183700	940285600	41150	41150	41150	41150	0
154	20241129	183600	940285600	41150	41150	41150	41150	0
155	20241129	183500	940285600	41150	41150	41150	41150	0
156	20241129	183400	940285600	41150	41150	41150	41150	0
157	20241129	183300	940285600	41150	41150	41150	41150	0
158	20241129	183200	940285600	41150	41150	41150	41150	0
159	20241129	183100	940285600	41150	41150	41150	41150	0
160	20241129	183000	940285600	41150	41150	41150	41150	0
161	20241129	182900	940285600	41150	41150	41150	41150	0
162	20241129	182800	940285600	41150	41150	41150	41150	0
163	20241129	182700	940285600	41150	41150	41150	41150	0
164	20241129	182600	940285600	41150	41150	41150	41150	0
165	20241129	182500	940285600	41150	41150	41150	41150	0
166	20241129	182400	940285600	41150	41150	41150	41150	0
167	20241129	182300	940285600	41150	41150	41150	41150	0
168	20241129	182200	940285600	41150	41150	41150	41150	0
169	20241129	182100	940285600	41150	41150	41150	41150	0
170	20241129	182000	940285600	41150	41150	41150	41150	0
171	20241129	181900	940285600	41150	41150	41150	41150	0
172	20241129	181800	940285600	41150	41150	41150	41150	0
173	20241129	181700	940285600	41150	41150	41150	41150	0
174	20241129	181600	940285600	41150	41150	41150	41150	0
175	20241129	181500	940285600	41150	41150	41150	41150	0
176	20241129	181400	940285600	41150	41150	41150	41150	0
177	20241129	181300	940285600	41150	41150	41150	41150	0
178	20241129	181200	940285600	41150	41150	41150	41150	0
179	20241129	181100	940285600	41150	41150	41150	41150	0
180	20241129	181000	940285600	41150	41150	41150	41150	0
181	20241129	180900	940285600	41150	41150	41150	41150	0
182	20241129	180800	940285600	41150	41150	41150	41150	983
183	20241129	180700	940285600	41150	41150	41150	41150	0
184	20241129	180600	940285600	41150	41150	41150	41150	0
185	20241129	180500	940285600	41150	41150	41150	41150	0
186	20241129	180400	940285600	41150	41150	41150	41150	0
187	20241129	180300	940285600	41150	41150	41150	41150	0
188	20241129	180200	940285600	41150	41150	41150	41150	0
189	20241129	180100	940285600	41150	41150	41150	41150	0
190	20241129	180000	940285600	41150	41150	41150	41150	0
191	20241129	175900	940285600	41150	41150	41150	41150	0
192	20241129	175800	940285600	41150	41150	41150	41150	0
193	20241129	175700	940285600	41150	41150	41150	41150	0
194	20241129	175600	940285600	41150	41150	41150	41150	0
195	20241129	175500	940285600	41150	41150	41150	41150	0
196	20241129	175400	940285600	41150	41150	41150	41150	0
197	20241129	175300	940285600	41150	41150	41150	41150	0
198	20241129	175200	940285600	41150	41150	41150	41150	0
199	20241129	175100	940285600	41150	41150	41150	41150	0
200	20241129	175000	940285600	41150	41150	41150	41150	0
201	20241129	174900	940285600	41150	41150	41150	41150	0
202	20241129	174800	940285600	41150	41150	41150	41150	0
203	20241129	174700	940285600	41150	41150	41150	41150	0
204	20241129	174600	940285600	41150	41150	41150	41150	0
205	20241129	174500	940285600	41150	41150	41150	41150	0
206	20241129	174400	940285600	41150	41150	41150	41150	0
207	20241129	174300	940285600	41150	41150	41150	41150	0
208	20241129	174200	940285600	41150	41150	41150	41150	0
209	20241129	174100	940285600	41150	41150	41150	41150	0
210	20241129	174000	940285600	41150	41150	41150	41150	0
211	20241129	173900	940285600	41150	41150	41150	41150	0
212	20241129	173800	940285600	41150	41150	41150	41150	983
213	20241129	173700	940285600	41150	41150	41150	41150	0
214	20241129	173600	940285600	41150	41150	41150	41150	0
215	20241129	173500	940285600	41150	41150	41150	41150	0
216	20241129	173400	940285600	41150	41150	41150	41150	0
217	20241129	173300	940285600	41150	41150	41150	41150	0
218	20241129	173200	940285600	41150	41150	41150	41150	0
219	20241129	173100	940285600	41150	41150	41150	41150	0
220	20241129	173000	940285600	41150	41150	41150	41150	0
221	20241129	172900	940285600	41150	41150	41150	41150	0
222	20241129	172800	940285600	41150	41150	41150	41150	0
223	20241129	172700	940285600	41150	41150	41150	41150	0
224	20241129	172600	940285600	41150	41150	41150	41150	0
225	20241129	172500	940285600	41150	41150	41150	41150	0
226	20241129	172400	940285600	41150	41150	41150	41150	0
227	20241129	172300	940285600	41150	41150	41150	41150	0
228	20241129	172200	940285600	41150	41150	41150	41150	0
229	20241129	172100	940285600	41150	41150	41150	41150	0
230	20241129	172000	940285600	41150	41150	41150	41150	0
231	20241129	171900	940285600	41150	41150	41150	41150	0
232	20241129	171800	940285600	41150	41150	41150	41150	0
233	20241129	171700	940285600	41150	41150	41150	41150	0
234	20241129	171600	940285600	41150	41150	41150	41150	0
235	20241129	171500	940285600	41150	41150	41150	41150	0
236	20241129	171400	940285600	41150	41150	41150	41150	0
237	20241129	171300	940285600	41150	41150	41150	41150	0
238	20241129	171200	940285600	41150	41150	41150	41150	0
239	20241129	171100	940285600	41150	41150	41150	41150	0
240	20241129	171000	940285600	41150	41150	41150	41150	0
241	20241129	170900	940285600	41150	41150	41150	41150	0
242	20241129	170800	940285600	41150	41150	41150	41150	983
243	20241129	170700	940285600	41150	41150	41150	41150	0
244	20241129	170600	940285600	41150	41150	41150	41150	0
245	20241129	170500	940285600	41150	41150	41150	41150	0
246	20241129	170400	940285600	41150	41150	41150	41150	0
247	20241129	170300	940285600	41150	41150	41150	41150	0
248	20241129	170200	940285600	41150	41150	41150	41150	0
249	20241129	170100	940285600	41150	41150	41150	41150	0
250	20241129	170000	940285600	41150	41150	41150	41150	0
251	20241129	165900	940285600	41150	41150	41150	41150	0
252	20241129	165800	940285600	41150	41150	41150	41150	0
253	20241129	165700	940285600	41150	41150	41150	41150	0
254	20241129	165600	940285600	41150	41150	41150	41150	0
255	20241129	165500	940285600	41150	41150	41150	41150	0
256	20241129	165400	940285600	41150	41150	41150	41150	0
257	20241129	165300	940285600	41150	41150	41150	41150	0
258	20241129	165200	940285600	41150	41150	41150	41150	0
259	20241129	165100	940285600	41150	41150	41150	41150	0
260	20241129	165000	940285600	41150	41150	41150	41150	0
261	20241129	164900	940285600	41150	41150	41150	41150	0
262	20241129	164800	940285600	41150	41150	41150	41150	0
263	20241129	164700	940285600	41150	41150	41150	41150	0
264	20241129	164600	940285600	41150	41150	41150	41150	0
265	20241129	164500	940285600	41150	41150	41150	41150	0
266	20241129	164400	940285600	41150	41150	41150	41150	0
267	20241129	164300	940285600	41150	41150	41150	41150	0
268	20241129	164200	940285600	41150	41150	41150	41150	0
269	20241129	164100	940285600	41150	41150	41150	41150	0
270	20241129	164000	940285600	41150	41150	41150	41150	0
271	20241129	163900	940285600	41150	41150	41150	41150	0
272	20241129	163800	940285600	41150	41150	41150	41150	983
273	20241129	163700	940285600	41150	41150	41150	41150	0
274	20241129	163600	940285600	41150	41150	41150	41150	0
275	20241129	163500	940285600	41150	41150	41150	41150	0
276	20241129	163400	940285600	41150	41150	41150	41150	0
277	20241129	163300	940285600	41150	41150	41150	41150	0
278	20241129	163200	940285600	41150	41150	41150	41150	0
279	20241129	163100	940285600	41150	41150	41150	41150	0
280	20241129	163000	940285600	41150	41150	41150	41150	0
281	20241129	162900	940285600	41150	41150	41150	41150	0
282	20241129	162800	940285600	41150	41150	41150	41150	0
283	20241129	162700	940285600	41150	41150	41150	41150	0
284	20241129	162600	940285600	41150	41150	41150	41150	0
285	20241129	162500	940285600	41150	41150	41150	41150	0
286	20241129	162400	940285600	41150	41150	41150	41150	0
287	20241129	162300	940285600	41150	41150	41150	41150	0
288	20241129	162200	940285600	41150	41150	41150	41150	0
289	20241129	162100	940285600	41150	41150	41150	41150	0
290	20241129	162000	940285600	41150	41150	41150	41150	0
291	20241129	161900	940285600	41150	41150	41150	41150	0
292	20241129	161800	940285600	41150	41150	41150	41150	0
293	20241129	161700	940285600	41150	41150	41150	41150	0
294	20241129	161600	940285600	41150	41150	41150	41150	0
295	20241129	161500	940285600	41150	41150	41150	41150	0
296	20241129	161400	940285600	41150	41150	41150	41150	0
297	20241129	161300	940285600	41150	41150	41150	41150	0
298	20241129	161200	940285600	41150	41150	41150	41150	0
299	20241129	161100	940285600	41150	41150	41150	41150	0
300	20241129	161000	940285600	41150	41150	41150	41150	0
301	20241129	160900	940285600	41150	41150	41150	41150	0
302	20241129	160800	940285600	41150	41150	41150	41150	983
303	20241129	160700	940285600	41150	41150	41150	41150	0
304	20241129	160600	940285600	41150	41150	41150	41150	0
305	20241129	160500	940285600	41150	41150	41150	41150	0
306	20241129	160400	940285600	41150	41150	41150	41150	0
307	20241129	160300	940285600	41150	41150	41150	41150	0
308	20241129	160200	940285600	41150	41150	41150	41150	0
309	20241129	160100	940285600	41150	41150	41150	41150	0
310	20241129	160000	940285600	41150	41150	41150	41150	0
311	20241129	155900	940285600	41150	41150	41150	41150	0
312	20241129	155800	940285600	41150	41150	41150	41150	0
313	20241129	155700	940285600	41150	41150	41150	41150	0
314	20241129	155600	940285600	41150	41150	41150	41150	0
315	20241129	155500	940285600	41150	41150	41150	41150	0
316	20241129	155400	940285600	41150	41150	41150	41150	0
317	20241129	155300	940285600	41150	41150	41150	41150	0
318	20241129	155200	940285600	41150	41150	41150	41150	0
319	20241129	155100	940285600	41150	41150	41150	41150	0
320	20241129	155000	940285600	41150	41150	41150	41150	0
321	20241129	154900	940285600	41150	41150	41150	41150	0
322	20241129	154800	940285600	41150	41150	41150	41150	0
323	20241129	154700	940285600	41150	41150	41150	41150	0
324	20241129	154600	940285600	41150	41150	41150	41150	0
325	20241129	154500	940285600	41150	41150	41150	41150	0
326	20241129	154400	940285600	41150	41150	41150	41150	0
327	20241129	154300	940285600	41150	41150	41150	41150	0
328	20241129	154200	940285600	41150	41150	41150	41150	0
329	20241129	154100	940285600	41150	41150	41150	41150	0
330	20241129	154000	940285600	41150	41150	41150	41150	0
331	20241129	153900	940285600	41150	41150	41150	41150	0
332	20241129	153800	940285600	41150	41150	41150	41150	983
333	20241129	153700	940285600	41150	41150	41150	41150	0
334	20241129	153600	940285600	41150	41150	41150	41150	0
335	20241129	153500	940285600	41150	41150	41150	41150	0
336	20241129	153400	940285600	41150	41150	41150	41150	0
337	20241129	153300	940285600	41150	41150	41150	41150	0
338	20241129	153200	940285600	41150	41150	41150	41150	0
339	20241129	153100	940285600	41150	41150	41150	41150	0
340	20241129	153000	940285600	41150	41150	41150	41150	983
341	20241129	152900	899835150	41200	41200	41200	41200	0
342	20241129	152800	899835150	41200	41200	41200	41200	0
343	20241129	152700	899835150	41200	41200	41200	41200	0
344	20241129	152600	899835150	41200	41200	41200	41200	0
345	20241129	152500	899835150	41200	41200	41200	41200	0
346	20241129	152400	899835150	41200	41200	41200	41200	0
347	20241129	152300	899835150	41200	41200	41200	41200	0
348	20241129	152200	899835150	41200	41200	41200	41200	0
349	20241129	152100	899835150	41200	41200	41200	41200	0
350	20241129	152000	899835150	41200	41200	41200	41200	0
351	20241129	151900	899835150	41200	41150	41200	41150	28
352	20241129	151800	898682250	41150	41100	41150	41100	55
353	20241129	151700	896420450	41150	41150	41150	41100	75
354	20241129	151600	893335650	41100	41200	41200	41100	82
355	20241129	151500	889959350	41200	41150	41200	41100	186
356	20241129	151400	882306900	41150	41100	41150	41100	24
357	20241129	151300	881320400	41100	41100	41250	41100	17
358	20241129	151200	880620950	41100	41100	41100	41100	24
359	20241129	151100	879634550	41100	41200	41250	41100	120
360	20241129	151000	874698750	41150	41200	41250	41150	250
361	20241129	150900	864406200	41200	41250	41250	41200	138
362	20241129	150800	858720050	41250	41200	41300	41200	31
363	20241129	150700	857441650	41200	41250	41250	41200	69
364	20241129	150600	854597850	41200	41200	41200	41200	15
365	20241129	150500	853979850	41200	41200	41250	41200	33
366	20241129	150400	852620200	41250	41250	41250	41250	17
367	20241129	150300	851918950	41200	41250	41250	41200	15
368	20241129	150200	851300400	41250	41200	41250	41200	29
369	20241129	150100	850104400	41200	41250	41250	41200	100
370	20241129	150000	845981700	41250	41250	41250	41200	53
371	20241129	145900	843796650	41200	41200	41200	41200	5
372	20241129	145800	843590650	41200	41200	41200	41200	5
373	20241129	145700	843384650	41200	41250	41300	41200	54
374	20241129	145600	841157150	41200	41250	41250	41200	92
375	20241129	145500	837362450	41300	41250	41300	41250	12
376	20241129	145400	836866950	41250	41250	41250	41250	11
377	20241129	145300	836413200	41250	41250	41250	41250	0
378	20241129	145200	836413200	41250	41250	41250	41250	0
379	20241129	145100	836413200	41250	41250	41250	41250	8
380	20241129	145000	836083200	41250	41300	41300	41250	6
381	20241129	144900	835835650	41300	41300	41300	41300	1
382	20241129	144800	835794350	41300	41300	41300	41300	1
383	20241129	144700	835753050	41250	41300	41300	41250	9
384	20241129	144600	835381550	41300	41300	41300	41300	2
385	20241129	144500	835298950	41300	41300	41300	41300	1
386	20241129	144400	835257650	41300	41300	41300	41300	0
387	20241129	144300	835257650	41300	41300	41300	41300	0
388	20241129	144200	835257650	41300	41200	41300	41200	47
389	20241129	144100	833319850	41250	41250	41250	41250	0
390	20241129	144000	833319850	41250	41300	41300	41250	6
391	20241129	143900	833072100	41300	41250	41300	41200	56
392	20241129	143800	830762100	41200	41250	41250	41200	8
393	20241129	143700	830432150	41250	41250	41250	41250	6
394	20241129	143600	830184650	41250	41400	41400	41250	10
395	20241129	143500	829771550	41250	41250	41250	41250	0
396	20241129	143400	829771550	41250	41250	41250	41250	0
397	20241129	143300	829771550	41250	41250	41250	41250	2
398	20241129	143200	829689050	41250	41250	41250	41250	9
399	20241129	143100	829317800	41250	41200	41250	41200	263
400	20241129	143000	818482050	41200	41200	41250	41200	48
401	20241129	142900	816503550	41200	41250	41250	41200	151
402	20241129	142800	810278400	41250	41300	41300	41250	223
403	20241129	142700	801068700	41300	41300	41300	41300	12
404	20241129	142600	800573100	41350	41350	41350	41300	169
405	20241129	142500	793585250	41350	41350	41400	41350	23
406	20241129	142400	792634000	41350	41400	41400	41350	33
407	20241129	142300	791269150	41350	41350	41350	41350	27
408	20241129	142200	790152700	41400	41400	41400	41350	19
409	20241129	142100	789366950	41350	41350	41350	41350	34
410	20241129	142000	787961050	41350	41350	41350	41350	27
411	20241129	141900	786844600	41350	41350	41350	41350	16
412	20241129	141800	786183000	41350	41350	41400	41350	29
413	20241129	141700	784983750	41350	41350	41350	41350	27
414	20241129	141600	783867300	41350	41400	41400	41350	21
415	20241129	141500	782998600	41400	41350	41400	41350	16
416	20241129	141400	782336750	41350	41400	41400	41350	32
417	20241129	141300	781013050	41400	41400	41400	41400	28
418	20241129	141200	779853850	41350	41400	41450	41350	41
419	20241129	141100	778155850	41350	41350	41400	41350	17
420	20241129	141000	777452350	41400	41400	41400	41350	255
421	20241129	140900	766895600	41400	41400	41400	41400	28
422	20241129	140800	765736400	41400	41450	41450	41400	19
423	20241129	140700	764949600	41400	41450	41450	41400	89
424	20241129	140600	761264800	41400	41450	41450	41400	41
425	20241129	140500	759566950	41400	41450	41450	41400	17
426	20241129	140400	758862950	41400	41400	41450	41400	32
427	20241129	140300	757537950	41400	41400	41400	41400	27
428	20241129	140200	756420150	41400	41400	41400	41400	14
429	20241129	140100	755840550	41400	41400	41400	41400	1
430	20241129	140000	755799150	41400	41350	41400	41300	45
431	20241129	135900	753938400	41300	41300	41300	41300	0
432	20241129	135800	753938400	41300	41300	41550	41250	271
433	20241129	135700	742713100	41350	41350	41350	41350	1
434	20241129	135600	742671750	41250	41250	41250	41250	20
435	20241129	135500	741846750	41250	41200	41500	41200	131
436	20241129	135400	736422650	41200	41250	41250	41200	21
437	20241129	135300	735557100	41250	41250	41250	41200	30
438	20241129	135200	734320250	41300	41250	41300	41200	71
439	20241129	135100	731391500	41250	41250	41250	41250	199
440	20241129	135000	723182750	41250	41250	41250	41250	31
441	20241129	134900	721904000	41250	41250	41250	41250	27
442	20241129	134800	720790250	41250	41250	41300	41250	17
443	20241129	134700	720088900	41250	41250	41300	41250	33
444	20241129	134600	718727500	41250	41250	41300	41250	19
445	20241129	134500	717943700	41250	41300	41300	41250	22
446	20241129	134400	717035800	41300	41300	41350	41300	39
447	20241129	134300	715424500	41300	41250	41300	41250	61
448	20241129	134200	712905850	41250	41250	41250	41250	14
449	20241129	134100	712328350	41250	41350	41350	41250	226
450	20241129	134000	702990900	41400	41400	41400	41400	94
451	20241129	133900	699099300	41400	41400	41500	41350	226
452	20241129	133800	689741450	41400	41400	41400	41400	29
453	20241129	133700	688540850	41450	41450	41450	41450	24
454	20241129	133600	687546050	41400	41450	41450	41400	134
455	20241129	133500	681995050	41450	41500	41550	41450	63
456	20241129	133400	679381100	41500	41550	41550	41500	31
457	20241129	133300	678093800	41550	41500	41550	41500	54
458	20241129	133200	675852700	41500	41500	41500	41500	11
459	20241129	133100	675396200	41550	41550	41550	41550	40
460	20241129	133000	673734200	41600	41600	41600	41550	32
461	20241129	132900	672403750	41600	41700	41700	41600	106
462	20241129	132800	667990950	41700	41700	41700	41700	1
463	20241129	132700	667949250	41650	41650	41650	41650	4
464	20241129	132600	667782650	41650	41650	41650	41650	0
465	20241129	132500	667782650	41650	41650	41650	41650	1
466	20241129	132400	667741000	41650	41650	41650	41650	0
467	20241129	132300	667741000	41650	41650	41650	41650	3
468	20241129	132200	667616050	41650	41650	41650	41650	9
469	20241129	132100	667241200	42050	42050	42050	42050	0
470	20241129	132000	667241200	42050	41900	42050	41700	235
471	20241129	131900	657410700	41600	41600	41600	41600	0
472	20241129	131800	657410700	41600	41950	42100	41600	260
473	20241129	131700	646479350	41550	41700	41950	41550	175
474	20241129	131600	639155350	41700	41650	41700	41650	8
475	20241129	131500	638822000	41650	41650	41650	41650	3
476	20241129	131400	638697050	41550	41600	41600	41550	28
477	20241129	131300	637532800	41600	41600	41600	41600	3
478	20241129	131200	637408000	41700	41700	41700	41700	0
479	20241129	131100	637408000	41700	41750	41750	41700	29
480	20241129	131000	636197700	41700	41700	41700	41700	69
481	20241129	130900	633320400	42200	41850	42200	41600	119
482	20241129	130800	628315450	41850	41850	41850	41850	10
483	20241129	130700	627896950	41900	41900	41900	41900	0
484	20241129	130600	627896950	41900	41900	41900	41900	0
485	20241129	130500	627896950	41900	41700	41900	41550	515
486	20241129	130400	606417300	41700	41650	41700	41500	48
487	20241129	130300	604419300	41650	41650	41650	41650	12
488	20241129	130200	603919500	41700	41700	41700	41700	31
489	20241129	130100	602626800	41700	41700	41700	41700	1
490	20241129	130000	602585100	41700	41700	41700	41700	4
491	20241129	125900	602418300	41750	41750	41750	41750	22
492	20241129	125800	601499800	41800	41800	41800	41800	0
493	20241129	125700	601499800	41800	41800	41800	41800	25
494	20241129	125600	600454800	41900	41900	41900	41900	0
495	20241129	125500	600454800	41900	41850	41900	41850	14
496	20241129	125400	599868850	41800	41750	41800	41750	49
497	20241129	125300	597821050	41700	41650	41700	41650	25
498	20241129	125200	596779450	41650	41600	41650	41600	6
499	20241129	125100	596529700	41600	41600	41600	41600	38
500	20241129	125000	594948900	41600	41600	41600	41600	0
501	20241129	124900	594948900	41600	41650	41650	41600	53
502	20241129	124800	592742250	41700	41700	41700	41700	1
503	20241129	124700	592700550	41700	41700	41700	41700	4
504	20241129	124600	592533750	41650	41700	41700	41650	14
505	20241129	124500	591950000	41750	41750	41800	41750	27
506	20241129	124400	590821550	41750	41750	41750	41750	10
507	20241129	124300	590404050	41650	41650	41650	41650	0
508	20241129	124200	590404050	41650	41650	41650	41650	5
509	20241129	124100	590195800	41750	41750	41750	41750	1
510	20241129	124000	590154050	41650	41650	41650	41650	0
511	20241129	123900	590154050	41650	41650	41650	41650	0
512	20241129	123800	590154050	41650	41650	41650	41650	0
513	20241129	123700	590154050	41650	41650	41650	41650	0
514	20241129	123600	590154050	41650	41650	41650	41650	3
515	20241129	123500	590029100	41700	41700	41700	41700	0
516	20241129	123400	590029100	41700	41700	41700	41700	5
517	20241129	123300	589820600	41800	41800	41800	41800	1
518	20241129	123200	589778800	41650	41650	41650	41650	0
519	20241129	123100	589778800	41650	41650	41650	41650	3
520	20241129	123000	589653850	41650	41650	41700	41650	23
521	20241129	122900	588695300	41650	41550	41650	41550	43
522	20241129	122800	586908350	41550	41500	41550	41500	19
523	20241129	122700	586119650	41600	41650	41650	41600	248
524	20241129	122600	575802600	41650	41700	41750	41650	46
525	20241129	122500	573885100	41700	41700	41700	41700	11
526	20241129	122400	573426400	41650	41650	41650	41650	4
527	20241129	122300	573259800	41650	41650	41650	41650	1
528	20241129	122200	573218150	41700	41700	41700	41700	0
529	20241129	122100	573218150	41700	41800	41800	41700	26
530	20241129	122000	572131950	41800	41800	41800	41800	0
531	20241129	121900	572131950	41800	41800	41800	41800	0
532	20241129	121800	572131950	41800	41650	41800	41600	34
533	20241129	121700	570711950	41600	41600	41600	41600	1
534	20241129	121600	570670350	41600	41600	41650	41600	43
535	20241129	121500	568881200	41600	41600	41600	41600	5
536	20241129	121400	568673200	41600	41600	41600	41600	0
537	20241129	121300	568673200	41600	41700	41700	41600	87
538	20241129	121200	565052750	41700	41750	41750	41700	13
539	20241129	121100	564510100	41650	41650	41650	41650	53
540	20241129	121000	562302650	41650	41650	41700	41650	25
541	20241129	120900	561261150	41650	41600	41650	41600	12
542	20241129	120800	560761700	41650	41650	41650	41650	20
543	20241129	120700	559928700	41600	41600	41600	41600	0
544	20241129	120600	559928700	41600	41600	41600	41600	0
545	20241129	120500	559928700	41600	41600	41600	41600	0
546	20241129	120400	559928700	41600	41450	41600	41450	201
547	20241129	120300	551594250	41450	41550	41550	41450	21
548	20241129	120200	550721800	41550	41650	41650	41550	104
549	20241129	120100	546398800	41550	41600	41650	41550	71
550	20241129	120000	543445200	41550	41550	41550	41550	0
551	20241129	115900	543445200	41550	41500	41600	41500	42
552	20241129	115800	541700000	41500	41500	41500	41500	24
553	20241129	115700	540704000	41500	41600	41600	41500	7
554	20241129	115600	540413400	41500	41500	41500	41500	21
555	20241129	115500	539541900	41500	41450	41500	41450	4
556	20241129	115400	539375950	41600	41500	41600	41500	20
557	20241129	115300	538544950	41500	41500	41500	41500	0
558	20241129	115200	538544950	41500	41500	41500	41350	64
559	20241129	115100	535896750	41500	41500	41500	41500	6
560	20241129	115000	535647750	41750	41750	41750	41750	0
561	20241129	114900	535647750	41750	41600	41750	41600	290
562	20241129	114800	523575250	41600	41400	41600	41400	135
563	20241129	114700	517966250	41500	41400	41500	41400	29
564	20241129	114600	516764150	41350	41350	41350	41350	0
565	20241129	114500	516764150	41350	41350	41350	41350	2
566	20241129	114400	516681450	41350	41350	41350	41350	61
567	20241129	114300	514159100	41150	41200	41200	41150	100
568	20241129	114200	510040100	41200	41300	41300	41200	15
569	20241129	114100	509420800	41350	41350	41350	41350	11
570	20241129	114000	508965950	41150	41150	41150	41150	70
571	20241129	113900	506085450	41150	41150	41150	41150	12
572	20241129	113800	505591650	41150	41200	41200	41150	150
573	20241129	113700	499416650	41200	41350	41350	41200	20
574	20241129	113600	498592500	41200	41200	41200	41200	59
575	20241129	113500	496161700	41200	41250	41250	41200	26
576	20241129	113400	495090000	41350	41350	41350	41350	3
577	20241129	113300	494965950	41400	41400	41400	41400	10
578	20241129	113200	494551950	41400	41450	41450	41400	2
579	20241129	113100	494469100	41450	41450	41450	41450	1
580	20241129	113000	494427650	41450	41450	41450	41450	0
581	20241129	112900	494427650	41450	41300	41450	41300	57
582	20241129	112800	492065300	41250	41300	41300	41250	10
583	20241129	112700	491652750	41250	41300	41300	41250	34
584	20241129	112600	490249050	41300	41300	41300	41300	47
585	20241129	112500	488307950	41250	41250	41250	41250	0
586	20241129	112400	488307950	41250	41250	41250	41250	0
587	20241129	112300	488307950	41250	41250	41250	41250	0
588	20241129	112200	488307950	41250	41250	41250	41250	0
589	20241129	112100	488307950	41250	41350	41350	41250	261
590	20241129	112000	477517300	41300	41300	41300	41300	4
591	20241129	111900	477352100	41250	41250	41250	41250	11
592	20241129	111800	476898350	41250	41250	41250	41250	18
593	20241129	111700	476155850	41250	41250	41250	41250	4
594	20241129	111600	475990850	41250	41250	41300	41200	114
595	20241129	111500	471289500	41300	41250	41300	41250	2
596	20241129	111400	471206950	41300	41300	41300	41300	6
597	20241129	111300	470959150	41300	41300	41300	41300	0
598	20241129	111200	470959150	41300	41300	41300	41300	1
599	20241129	111100	470917850	41300	41300	41300	41300	1
600	20241129	111000	470876550	41300	41350	41350	41300	94
601	20241129	110900	466994300	41350	41350	41400	41350	76
602	20241129	110800	463851650	41400	41400	41400	41350	58
603	20241129	110700	461451300	41400	41500	41500	41400	32
604	20241129	110600	460123700	41450	41450	41450	41450	6
605	20241129	110500	459875000	41450	41450	41450	41450	0
606	20241129	110400	459875000	41450	41450	41450	41450	5
607	20241129	110300	459667750	41450	41450	41450	41450	0
608	20241129	110200	459667750	41450	41450	41450	41450	0
609	20241129	110100	459667750	41450	41450	41450	41450	4
610	20241129	110000	459501950	41400	41400	41400	41400	0
611	20241129	105900	459501950	41400	41450	41450	41400	19
612	20241129	105800	458714850	41450	41450	41450	41450	2
613	20241129	105700	458631950	41450	41400	41450	41400	7
614	20241129	105600	458341850	41450	41450	41450	41450	0
615	20241129	105500	458341850	41450	41500	41500	41450	5
616	20241129	105400	458134550	41500	41500	41500	41500	3
617	20241129	105300	458010050	41500	41500	41500	41500	1
618	20241129	105200	457968550	41400	41400	41450	41400	46
619	20241129	105100	456064100	41400	41550	41550	41400	69
620	20241129	105000	453202450	41550	41550	41550	41550	5
621	20241129	104900	452994700	41500	41500	41500	41500	0
622	20241129	104800	452994700	41500	41500	41500	41500	5
623	20241129	104700	452787200	41500	41550	41550	41500	4
624	20241129	104600	452621150	41750	41700	41750	41700	15
625	20241129	104500	451994950	41500	41500	41500	41500	11
626	20241129	104400	451538450	41500	41500	41500	41500	18
627	20241129	104300	450791450	41750	41700	41750	41700	62
628	20241129	104200	448203050	41700	41400	41700	41400	14
629	20241129	104100	447622250	41450	41500	41500	41400	139
630	20241129	104000	441866550	41450	41600	41600	41450	345
631	20241129	103900	427539350	41750	41750	41750	41750	41
632	20241129	103800	425827600	41750	41750	41750	41750	2
633	20241129	103700	425744100	41750	41750	41750	41750	10
634	20241129	103600	425326600	41750	41750	41750	41750	14
635	20241129	103500	424742100	41700	41700	41700	41700	1
636	20241129	103400	424700400	41600	41600	41600	41600	2
637	20241129	103300	424617200	41600	41600	41600	41600	15
638	20241129	103200	423993200	41600	41550	41600	41550	28
639	20241129	103100	422829200	41750	41600	41750	41500	71
640	20241129	103000	419879200	41600	41600	41750	41600	19
641	20241129	102900	419088450	41600	41600	41600	41600	5
642	20241129	102800	418880450	41600	41600	41600	41600	0
643	20241129	102700	418880450	41600	41550	41600	41550	83
644	20241129	102600	415431500	41500	41500	41500	41500	0
645	20241129	102500	415431500	41500	41500	41500	41500	2
646	20241129	102400	415348500	41500	41500	41500	41500	31
647	20241129	102300	414062000	41500	41500	41500	41500	10
648	20241129	102200	413647000	41500	41500	41500	41500	10
649	20241129	102100	413232000	41450	41450	41450	41450	30
650	20241129	102000	411988500	41450	41450	41500	41450	21
651	20241129	101900	411118000	41450	41450	41500	41450	92
652	20241129	101800	407303100	41450	41500	41550	41450	32
653	20241129	101700	405975050	41500	41500	41500	41500	10
654	20241129	101600	405560050	41500	41550	41550	41500	62
655	20241129	101500	402984700	41550	41600	41600	41550	39
656	20241129	101400	401363950	41650	41600	41650	41600	11
657	20241129	101300	400906300	41700	41550	41700	41550	170
658	20241129	101200	393822200	41550	41550	41600	41550	220
659	20241129	101100	384671750	41550	41600	41700	41550	115
660	20241129	101000	379884450	41600	41650	41650	41600	63
661	20241129	100900	377263550	41650	41600	41700	41450	108
662	20241129	100800	372778450	41700	41700	41700	41700	1
663	20241129	100700	372736750	41750	41750	41750	41750	2
664	20241129	100600	372653250	41700	41500	41700	41450	104
665	20241129	100500	368341800	41450	41450	41450	41450	10
666	20241129	100400	367927300	41450	41500	41500	41450	11
667	20241129	100300	367471300	41500	41550	41750	41500	527
668	20241129	100200	345577400	41550	41550	41550	41550	231
669	20241129	100100	335979350	41550	41550	41600	41550	20
670	20241129	100000	335148300	41550	41550	41550	41550	36
671	20241129	095900	333652500	41550	41550	41550	41550	0
672	20241129	095800	333652500	41550	41550	41550	41550	36
673	20241129	095700	332156700	41550	41800	41800	41550	41
674	20241129	095600	330447900	41550	41550	41550	41550	2
675	20241129	095500	330364800	41550	41550	41550	41550	10
676	20241129	095400	329949300	41500	41500	41500	41500	4
677	20241129	095300	329783300	41450	41500	41500	41450	32
678	20241129	095200	328456750	41550	41600	41600	41550	4
679	20241129	095100	328290400	41600	41600	41600	41600	13
680	20241129	095000	327749600	41700	41450	41700	41450	6
681	20241129	094900	327499650	41450	41450	41450	41450	0
682	20241129	094800	327499650	41450	41600	41700	41450	52
683	20241129	094700	325337600	41850	41800	41850	41800	2
684	20241129	094600	325253950	41850	41500	41850	41400	616
685	20241129	094500	299705200	41550	41800	41900	41500	90
686	20241129	094400	295959900	41550	41550	41550	41550	111
687	20241129	094300	291347850	41550	41550	41550	41550	0
688	20241129	094200	291347850	41550	41600	41600	41550	47
689	20241129	094100	289392950	41550	41550	41550	41550	0
690	20241129	094000	289392950	41550	41800	41850	41550	53
691	20241129	093900	287183750	41800	41750	41800	41500	66
692	20241129	093800	284428500	41500	41550	41800	41500	167
693	20241129	093700	277495150	41750	41700	41750	41550	161
694	20241129	093600	270787050	41700	41700	41700	41700	31
695	20241129	093500	269494350	41700	41900	41900	41700	786
696	20241129	093400	236646700	41900	42000	42000	41900	405
697	20241129	093300	219669700	42000	42100	42100	42000	27
698	20241129	093200	218533700	42100	42100	42100	42100	0
699	20241129	093100	218533700	42100	42100	42100	42100	3
700	20241129	093000	218407400	42100	41900	42100	41900	21
701	20241129	092900	217527300	41900	42100	42100	41850	78
702	20241129	092800	214250000	41850	41850	41850	41850	22
703	20241129	092700	213329300	41850	41900	41900	41850	299
704	20241129	092600	200813550	41900	41950	41950	41900	18
705	20241129	092500	200059300	41950	41900	41950	41900	2
706	20241129	092400	199975450	41900	41900	41900	41900	0
707	20241129	092300	199975450	41900	41900	41900	41900	6
708	20241129	092200	199724050	41900	41900	41900	41800	42
709	20241129	092100	197966150	41850	41850	41900	41850	69
710	20241129	092000	195077650	41850	41850	41850	41850	61
711	20241129	091900	192524800	41850	41950	41950	41850	176
712	20241129	091800	185146250	41950	41950	42000	41950	53
713	20241129	091700	182922400	41950	41950	41950	41950	11
714	20241129	091600	182460950	42000	42100	42100	41950	106
715	20241129	091500	178005550	42050	42000	42050	42000	46
716	20241129	091400	176071500	42100	42000	42100	41950	75
717	20241129	091300	172917450	42000	42050	42050	42000	212
718	20241129	091200	164013100	42050	42150	42200	42050	601
719	20241129	091100	138709850	42200	42200	42200	42200	35
720	20241129	091000	137232850	42400	42150	42400	42150	75
721	20241129	090900	134067350	42150	42450	42450	42150	399
722	20241129	090800	117184400	42450	42400	42450	42400	48
723	20241129	090700	115148450	42400	42650	42650	42400	716
724	20241129	090600	84703150	42700	42600	42700	42600	42
725	20241129	090500	82910400	42650	42650	42700	42500	741
726	20241129	090400	51332400	42600	42600	42600	42600	53
727	20241129	090300	49074600	42600	42600	42700	42550	165
728	20241129	090200	42043350	42600	42650	42750	42550	274
729	20241129	090100	30372700	42650	42850	43200	42650	597
730	20241129	090000	4810350	42900	42950	43150	42900	112