KissMeData/015360/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	190200	821080600	50600	50600	50600	50600	227
3	20241129	190100	821080600	50600	50600	50600	50600	0
4	20241129	190000	821080600	50600	50600	50600	50600	0
5	20241129	185900	821080600	50600	50600	50600	50600	0
6	20241129	185800	821080600	50600	50600	50600	50600	0
7	20241129	185700	821080600	50600	50600	50600	50600	0
8	20241129	185600	821080600	50600	50600	50600	50600	0
9	20241129	185500	821080600	50600	50600	50600	50600	0
10	20241129	185400	821080600	50600	50600	50600	50600	0
11	20241129	185300	821080600	50600	50600	50600	50600	0
12	20241129	185200	821080600	50600	50600	50600	50600	0
13	20241129	185100	821080600	50600	50600	50600	50600	0
14	20241129	185000	821080600	50600	50600	50600	50600	0
15	20241129	184900	821080600	50600	50600	50600	50600	0
16	20241129	184800	821080600	50600	50600	50600	50600	0
17	20241129	184700	821080600	50600	50600	50600	50600	0
18	20241129	184600	821080600	50600	50600	50600	50600	0
19	20241129	184500	821080600	50600	50600	50600	50600	0
20	20241129	184400	821080600	50600	50600	50600	50600	0
21	20241129	184300	821080600	50600	50600	50600	50600	0
22	20241129	184200	821080600	50600	50600	50600	50600	0
23	20241129	184100	821080600	50600	50600	50600	50600	0
24	20241129	184000	821080600	50600	50600	50600	50600	0
25	20241129	183900	821080600	50600	50600	50600	50600	0
26	20241129	183800	821080600	50600	50600	50600	50600	0
27	20241129	183700	821080600	50600	50600	50600	50600	0
28	20241129	183600	821080600	50600	50600	50600	50600	0
29	20241129	183500	821080600	50600	50600	50600	50600	0
30	20241129	183400	821080600	50600	50600	50600	50600	0
31	20241129	183300	821080600	50600	50600	50600	50600	0
32	20241129	183200	821080600	50600	50600	50600	50600	227
33	20241129	183100	821080600	50600	50600	50600	50600	0
34	20241129	183000	821080600	50600	50600	50600	50600	0
35	20241129	182900	821080600	50600	50600	50600	50600	0
36	20241129	182800	821080600	50600	50600	50600	50600	0
37	20241129	182700	821080600	50600	50600	50600	50600	0
38	20241129	182600	821080600	50600	50600	50600	50600	0
39	20241129	182500	821080600	50600	50600	50600	50600	0
40	20241129	182400	821080600	50600	50600	50600	50600	0
41	20241129	182300	821080600	50600	50600	50600	50600	0
42	20241129	182200	821080600	50600	50600	50600	50600	0
43	20241129	182100	821080600	50600	50600	50600	50600	0
44	20241129	182000	821080600	50600	50600	50600	50600	0
45	20241129	181900	821080600	50600	50600	50600	50600	0
46	20241129	181800	821080600	50600	50600	50600	50600	0
47	20241129	181700	821080600	50600	50600	50600	50600	0
48	20241129	181600	821080600	50600	50600	50600	50600	0
49	20241129	181500	821080600	50600	50600	50600	50600	0
50	20241129	181400	821080600	50600	50600	50600	50600	0
51	20241129	181300	821080600	50600	50600	50600	50600	0
52	20241129	181200	821080600	50600	50600	50600	50600	0
53	20241129	181100	821080600	50600	50600	50600	50600	0
54	20241129	181000	821080600	50600	50600	50600	50600	0
55	20241129	180900	821080600	50600	50600	50600	50600	0
56	20241129	180800	821080600	50600	50600	50600	50600	0
57	20241129	180700	821080600	50600	50600	50600	50600	0
58	20241129	180600	821080600	50600	50600	50600	50600	0
59	20241129	180500	821080600	50600	50600	50600	50600	0
60	20241129	180400	821080600	50600	50600	50600	50600	0
61	20241129	180300	821080600	50600	50600	50600	50600	0
62	20241129	180200	821080600	50600	50600	50600	50600	227
63	20241129	180100	821080600	50600	50600	50600	50600	0
64	20241129	180000	821080600	50600	50600	50600	50600	0
65	20241129	175900	821080600	50600	50600	50600	50600	0
66	20241129	175800	821080600	50600	50600	50600	50600	0
67	20241129	175700	821080600	50600	50600	50600	50600	0
68	20241129	175600	821080600	50600	50600	50600	50600	0
69	20241129	175500	821080600	50600	50600	50600	50600	0
70	20241129	175400	821080600	50600	50600	50600	50600	0
71	20241129	175300	821080600	50600	50600	50600	50600	0
72	20241129	175200	821080600	50600	50600	50600	50600	0
73	20241129	175100	821080600	50600	50600	50600	50600	0
74	20241129	175000	821080600	50600	50600	50600	50600	0
75	20241129	174900	821080600	50600	50600	50600	50600	0
76	20241129	174800	821080600	50600	50600	50600	50600	0
77	20241129	174700	821080600	50600	50600	50600	50600	0
78	20241129	174600	821080600	50600	50600	50600	50600	0
79	20241129	174500	821080600	50600	50600	50600	50600	0
80	20241129	174400	821080600	50600	50600	50600	50600	0
81	20241129	174300	821080600	50600	50600	50600	50600	0
82	20241129	174200	821080600	50600	50600	50600	50600	0
83	20241129	174100	821080600	50600	50600	50600	50600	0
84	20241129	174000	821080600	50600	50600	50600	50600	0
85	20241129	173900	821080600	50600	50600	50600	50600	0
86	20241129	173800	821080600	50600	50600	50600	50600	0
87	20241129	173700	821080600	50600	50600	50600	50600	0
88	20241129	173600	821080600	50600	50600	50600	50600	0
89	20241129	173500	821080600	50600	50600	50600	50600	0
90	20241129	173400	821080600	50600	50600	50600	50600	0
91	20241129	173300	821080600	50600	50600	50600	50600	0
92	20241129	173200	821080600	50600	50600	50600	50600	227
93	20241129	173100	821080600	50600	50600	50600	50600	0
94	20241129	173000	821080600	50600	50600	50600	50600	0
95	20241129	172900	821080600	50600	50600	50600	50600	0
96	20241129	172800	821080600	50600	50600	50600	50600	0
97	20241129	172700	821080600	50600	50600	50600	50600	0
98	20241129	172600	821080600	50600	50600	50600	50600	0
99	20241129	172500	821080600	50600	50600	50600	50600	0
100	20241129	172400	821080600	50600	50600	50600	50600	0
101	20241129	172300	821080600	50600	50600	50600	50600	0
102	20241129	172200	821080600	50600	50600	50600	50600	0
103	20241129	172100	821080600	50600	50600	50600	50600	0
104	20241129	172000	821080600	50600	50600	50600	50600	0
105	20241129	171900	821080600	50600	50600	50600	50600	0
106	20241129	171800	821080600	50600	50600	50600	50600	0
107	20241129	171700	821080600	50600	50600	50600	50600	0
108	20241129	171600	821080600	50600	50600	50600	50600	0
109	20241129	171500	821080600	50600	50600	50600	50600	0
110	20241129	171400	821080600	50600	50600	50600	50600	0
111	20241129	171300	821080600	50600	50600	50600	50600	0
112	20241129	171200	821080600	50600	50600	50600	50600	0
113	20241129	171100	821080600	50600	50600	50600	50600	0
114	20241129	171000	821080600	50600	50600	50600	50600	0
115	20241129	170900	821080600	50600	50600	50600	50600	0
116	20241129	170800	821080600	50600	50600	50600	50600	0
117	20241129	170700	821080600	50600	50600	50600	50600	0
118	20241129	170600	821080600	50600	50600	50600	50600	0
119	20241129	170500	821080600	50600	50600	50600	50600	0
120	20241129	170400	821080600	50600	50600	50600	50600	0
121	20241129	170300	821080600	50600	50600	50600	50600	0
122	20241129	170200	821080600	50600	50600	50600	50600	227
123	20241129	170100	821080600	50600	50600	50600	50600	0
124	20241129	170000	821080600	50600	50600	50600	50600	0
125	20241129	165900	821080600	50600	50600	50600	50600	0
126	20241129	165800	821080600	50600	50600	50600	50600	0
127	20241129	165700	821080600	50600	50600	50600	50600	0
128	20241129	165600	821080600	50600	50600	50600	50600	0
129	20241129	165500	821080600	50600	50600	50600	50600	0
130	20241129	165400	821080600	50600	50600	50600	50600	0
131	20241129	165300	821080600	50600	50600	50600	50600	0
132	20241129	165200	821080600	50600	50600	50600	50600	0
133	20241129	165100	821080600	50600	50600	50600	50600	0
134	20241129	165000	821080600	50600	50600	50600	50600	0
135	20241129	164900	821080600	50600	50600	50600	50600	0
136	20241129	164800	821080600	50600	50600	50600	50600	0
137	20241129	164700	821080600	50600	50600	50600	50600	0
138	20241129	164600	821080600	50600	50600	50600	50600	0
139	20241129	164500	821080600	50600	50600	50600	50600	0
140	20241129	164400	821080600	50600	50600	50600	50600	0
141	20241129	164300	821080600	50600	50600	50600	50600	0
142	20241129	164200	821080600	50600	50600	50600	50600	0
143	20241129	164100	821080600	50600	50600	50600	50600	0
144	20241129	164000	821080600	50600	50600	50600	50600	0
145	20241129	163900	821080600	50600	50600	50600	50600	0
146	20241129	163800	821080600	50600	50600	50600	50600	0
147	20241129	163700	821080600	50600	50600	50600	50600	0
148	20241129	163600	821080600	50600	50600	50600	50600	0
149	20241129	163500	821080600	50600	50600	50600	50600	0
150	20241129	163400	821080600	50600	50600	50600	50600	0
151	20241129	163300	821080600	50600	50600	50600	50600	0
152	20241129	163200	821080600	50600	50600	50600	50600	227
153	20241129	163100	821080600	50600	50600	50600	50600	0
154	20241129	163000	821080600	50600	50600	50600	50600	0
155	20241129	162900	821080600	50600	50600	50600	50600	0
156	20241129	162800	821080600	50600	50600	50600	50600	0
157	20241129	162700	821080600	50600	50600	50600	50600	0
158	20241129	162600	821080600	50600	50600	50600	50600	0
159	20241129	162500	821080600	50600	50600	50600	50600	0
160	20241129	162400	821080600	50600	50600	50600	50600	0
161	20241129	162300	821080600	50600	50600	50600	50600	0
162	20241129	162200	821080600	50600	50600	50600	50600	0
163	20241129	162100	821080600	50600	50600	50600	50600	0
164	20241129	162000	821080600	50600	50600	50600	50600	0
165	20241129	161900	821080600	50600	50600	50600	50600	0
166	20241129	161800	821080600	50600	50600	50600	50600	0
167	20241129	161700	821080600	50600	50600	50600	50600	0
168	20241129	161600	821080600	50600	50600	50600	50600	0
169	20241129	161500	821080600	50600	50600	50600	50600	0
170	20241129	161400	821080600	50600	50600	50600	50600	0
171	20241129	161300	821080600	50600	50600	50600	50600	0
172	20241129	161200	821080600	50600	50600	50600	50600	0
173	20241129	161100	821080600	50600	50600	50600	50600	0
174	20241129	161000	821080600	50600	50600	50600	50600	0
175	20241129	160900	821080600	50600	50600	50600	50600	0
176	20241129	160800	821080600	50600	50600	50600	50600	0
177	20241129	160700	821080600	50600	50600	50600	50600	0
178	20241129	160600	821080600	50600	50600	50600	50600	0
179	20241129	160500	821080600	50600	50600	50600	50600	0
180	20241129	160400	821080600	50600	50600	50600	50600	0
181	20241129	160300	821080600	50600	50600	50600	50600	0
182	20241129	160200	821080600	50600	50600	50600	50600	227
183	20241129	160100	821080600	50600	50600	50600	50600	0
184	20241129	160000	821080600	50600	50600	50600	50600	0
185	20241129	155900	821080600	50600	50600	50600	50600	0
186	20241129	155800	821080600	50600	50600	50600	50600	0
187	20241129	155700	821080600	50600	50600	50600	50600	0
188	20241129	155600	821080600	50600	50600	50600	50600	0
189	20241129	155500	821080600	50600	50600	50600	50600	0
190	20241129	155400	821080600	50600	50600	50600	50600	0
191	20241129	155300	821080600	50600	50600	50600	50600	0
192	20241129	155200	821080600	50600	50600	50600	50600	0
193	20241129	155100	821080600	50600	50600	50600	50600	0
194	20241129	155000	821080600	50600	50600	50600	50600	0
195	20241129	154900	821080600	50600	50600	50600	50600	0
196	20241129	154800	821080600	50600	50600	50600	50600	0
197	20241129	154700	821080600	50600	50600	50600	50600	0
198	20241129	154600	821080600	50600	50600	50600	50600	0
199	20241129	154500	821080600	50600	50600	50600	50600	0
200	20241129	154400	821080600	50600	50600	50600	50600	0
201	20241129	154300	821080600	50600	50600	50600	50600	0
202	20241129	154200	821080600	50600	50600	50600	50600	0
203	20241129	154100	821080600	50600	50600	50600	50600	0
204	20241129	154000	821080600	50600	50600	50600	50600	0
205	20241129	153900	821080600	50600	50600	50600	50600	0
206	20241129	153800	821080600	50600	50600	50600	50600	0
207	20241129	153700	821080600	50600	50600	50600	50600	0
208	20241129	153600	821080600	50600	50600	50600	50600	0
209	20241129	153500	821080600	50600	50600	50600	50600	0
210	20241129	153400	821080600	50600	50600	50600	50600	0
211	20241129	153300	821080600	50600	50600	50600	50600	0
212	20241129	153200	821080600	50600	50600	50600	50600	227
213	20241129	153100	821080600	50600	50600	50600	50600	0
214	20241129	153000	821080600	50600	50600	50600	50600	227
215	20241129	152900	809594400	50600	50600	50600	50600	0
216	20241129	152800	809594400	50600	50600	50600	50600	0
217	20241129	152700	809594400	50600	50600	50600	50600	0
218	20241129	152600	809594400	50600	50600	50600	50600	0
219	20241129	152500	809594400	50600	50600	50600	50600	0
220	20241129	152400	809594400	50600	50600	50600	50600	0
221	20241129	152300	809594400	50600	50600	50600	50600	0
222	20241129	152200	809594400	50600	50600	50600	50600	0
223	20241129	152100	809594400	50600	50600	50600	50600	0
224	20241129	152000	809594400	50600	50600	50600	50600	0
225	20241129	151900	809594400	50600	50700	50700	50600	2
226	20241129	151800	809493100	50600	50600	50600	50600	3
227	20241129	151700	809341300	50600	50600	50600	50600	3
228	20241129	151600	809189500	50600	50600	50600	50600	0
229	20241129	151500	809189500	50600	50600	50600	50600	0
230	20241129	151400	809189500	50600	50600	50600	50600	10
231	20241129	151300	808683500	50700	50700	50700	50700	0
232	20241129	151200	808683500	50700	50700	50700	50700	0
233	20241129	151100	808683500	50700	50700	50700	50700	0
234	20241129	151000	808683500	50700	50700	50700	50700	2
235	20241129	150900	808582100	50600	50600	50700	50600	9
236	20241129	150800	808126300	50600	50600	50600	50600	0
237	20241129	150700	808126300	50600	50600	50600	50600	0
238	20241129	150600	808126300	50600	50600	50600	50600	0
239	20241129	150500	808126300	50600	50600	50600	50600	1
240	20241129	150400	808075700	50500	50500	50500	50500	0
241	20241129	150300	808075700	50500	50500	50500	50500	0
242	20241129	150200	808075700	50500	50500	50500	50500	0
243	20241129	150100	808075700	50500	50500	50500	50500	0
244	20241129	150000	808075700	50500	50500	50500	50500	1
245	20241129	145900	808025200	50500	50500	50500	50500	4
246	20241129	145800	807823200	50500	50500	50500	50500	10
247	20241129	145700	807318200	50600	50600	50600	50600	0
248	20241129	145600	807318200	50600	50600	50600	50600	0
249	20241129	145500	807318200	50600	50600	50600	50600	0
250	20241129	145400	807318200	50600	50600	50600	50600	2
251	20241129	145300	807217000	50700	50700	50700	50700	2
252	20241129	145200	807115600	50700	50700	50700	50700	0
253	20241129	145100	807115600	50700	50700	50700	50700	0
254	20241129	145000	807115600	50700	50700	50700	50700	0
255	20241129	144900	807115600	50700	50700	50700	50700	13
256	20241129	144800	806456500	50500	50500	50500	50500	0
257	20241129	144700	806456500	50500	50500	50500	50500	0
258	20241129	144600	806456500	50500	50500	50500	50500	0
259	20241129	144500	806456500	50500	50500	50500	50500	0
260	20241129	144400	806456500	50500	50500	50500	50500	0
261	20241129	144300	806456500	50500	50500	50500	50500	0
262	20241129	144200	806456500	50500	50500	50500	50500	0
263	20241129	144100	806456500	50500	50500	50500	50500	0
264	20241129	144000	806456500	50500	50500	50500	50500	0
265	20241129	143900	806456500	50500	50700	50700	50500	650
266	20241129	143800	773626000	50700	50700	50700	50700	0
267	20241129	143700	773626000	50700	50700	50700	50700	0
268	20241129	143600	773626000	50700	50700	50700	50700	2
269	20241129	143500	773524600	50700	50700	50700	50700	0
270	20241129	143400	773524600	50700	50700	50700	50700	0
271	20241129	143300	773524600	50700	50700	50700	50700	0
272	20241129	143200	773524600	50700	50700	50700	50700	0
273	20241129	143100	773524600	50700	50700	50700	50700	2
274	20241129	143000	773423200	50700	50700	50700	50700	0
275	20241129	142900	773423200	50700	50700	50700	50700	0
276	20241129	142800	773423200	50700	50700	50700	50700	0
277	20241129	142700	773423200	50700	50700	50700	50700	0
278	20241129	142600	773423200	50700	50700	50700	50700	0
279	20241129	142500	773423200	50700	50700	50700	50700	0
280	20241129	142400	773423200	50700	50700	50700	50700	0
281	20241129	142300	773423200	50700	50700	50700	50700	2
282	20241129	142200	773321800	50700	50700	50700	50700	0
283	20241129	142100	773321800	50700	50700	50700	50700	21
284	20241129	142000	772257100	50700	50700	50700	50700	0
285	20241129	141900	772257100	50700	50700	50700	50700	0
286	20241129	141800	772257100	50700	50700	50700	50700	7
287	20241129	141700	771902200	50700	50700	50700	50700	0
288	20241129	141600	771902200	50700	50700	50700	50700	0
289	20241129	141500	771902200	50700	50800	50800	50700	76
290	20241129	141400	768048000	50800	50800	50800	50800	0
291	20241129	141300	768048000	50800	50800	50800	50800	0
292	20241129	141200	768048000	50800	50800	50800	50800	1
293	20241129	141100	767997200	50900	50900	50900	50900	0
294	20241129	141000	767997200	50900	50900	50900	50900	0
295	20241129	140900	767997200	50900	50900	50900	50900	0
296	20241129	140800	767997200	50900	50900	50900	50900	0
297	20241129	140700	767997200	50900	50900	50900	50900	0
298	20241129	140600	767997200	50900	50900	50900	50900	0
299	20241129	140500	767997200	50900	50900	50900	50900	0
300	20241129	140400	767997200	50900	50900	50900	50900	0
301	20241129	140300	767997200	50900	50900	50900	50900	0
302	20241129	140200	767997200	50900	50900	50900	50900	0
303	20241129	140100	767997200	50900	50900	50900	50900	14
304	20241129	140000	767284600	50800	50800	50800	50800	0
305	20241129	135900	767284600	50800	50800	50800	50800	52
306	20241129	135800	764643000	50800	50800	50800	50800	0
307	20241129	135700	764643000	50800	50800	50800	50800	0
308	20241129	135600	764643000	50800	50800	50800	50800	0
309	20241129	135500	764643000	50800	50800	50800	50800	50
310	20241129	135400	762103000	50800	50800	50800	50800	0
311	20241129	135300	762103000	50800	50800	50800	50800	2
312	20241129	135200	762001400	50800	50800	50800	50800	33
313	20241129	135100	760325000	50800	50800	50800	50800	0
314	20241129	135000	760325000	50800	50800	50800	50800	0
315	20241129	134900	760325000	50800	50800	50800	50800	0
316	20241129	134800	760325000	50800	50800	50800	50800	0
317	20241129	134700	760325000	50800	50800	50800	50800	0
318	20241129	134600	760325000	50800	50800	50800	50800	0
319	20241129	134500	760325000	50800	50800	50800	50800	0
320	20241129	134400	760325000	50800	50800	50800	50800	20
321	20241129	134300	759309000	50900	50900	50900	50900	1
322	20241129	134200	759258100	50900	50900	50900	50900	0
323	20241129	134100	759258100	50900	50900	50900	50900	0
324	20241129	134000	759258100	50900	50900	50900	50900	11
325	20241129	133900	758698200	50800	50800	50800	50800	1
326	20241129	133800	758647400	50800	50800	50800	50800	0
327	20241129	133700	758647400	50800	50800	50800	50800	2
328	20241129	133600	758545800	50800	50800	50800	50800	0
329	20241129	133500	758545800	50800	50800	50800	50800	0
330	20241129	133400	758545800	50800	50800	50800	50800	0
331	20241129	133300	758545800	50800	50800	50800	50800	0
332	20241129	133200	758545800	50800	50800	50800	50800	0
333	20241129	133100	758545800	50800	50800	50800	50800	0
334	20241129	133000	758545800	50800	50800	50800	50800	0
335	20241129	132900	758545800	50800	50800	50800	50800	203
336	20241129	132800	748233400	50700	50700	50700	50700	100
337	20241129	132700	743163400	50700	50700	50700	50700	469
338	20241129	132600	719385100	50700	50700	50700	50700	0
339	20241129	132500	719385100	50700	50700	50700	50700	0
340	20241129	132400	719385100	50700	50700	50700	50700	39
341	20241129	132300	717407800	50700	50700	50700	50700	0
342	20241129	132200	717407800	50700	50700	50700	50700	0
343	20241129	132100	717407800	50700	50700	50700	50700	0
344	20241129	132000	717407800	50700	50700	50700	50700	2
345	20241129	131900	717306400	50600	50600	50600	50600	0
346	20241129	131800	717306400	50600	50600	50600	50600	0
347	20241129	131700	717306400	50600	50600	50600	50600	0
348	20241129	131600	717306400	50600	50600	50600	50600	0
349	20241129	131500	717306400	50600	50600	50600	50600	0
350	20241129	131400	717306400	50600	50600	50600	50600	0
351	20241129	131300	717306400	50600	50600	50600	50600	0
352	20241129	131200	717306400	50600	50600	50600	50600	0
353	20241129	131100	717306400	50600	50600	50600	50600	0
354	20241129	131000	717306400	50600	50600	50600	50600	0
355	20241129	130900	717306400	50600	50600	50600	50600	0
356	20241129	130800	717306400	50600	50600	50600	50600	0
357	20241129	130700	717306400	50600	50600	50600	50600	0
358	20241129	130600	717306400	50600	50600	50600	50600	10
359	20241129	130500	716800400	50700	50700	50700	50700	0
360	20241129	130400	716800400	50700	50700	50700	50700	0
361	20241129	130300	716800400	50700	50700	50700	50700	0
362	20241129	130200	716800400	50700	50700	50700	50700	0
363	20241129	130100	716800400	50700	50700	50700	50700	0
364	20241129	130000	716800400	50700	50700	50700	50700	0
365	20241129	125900	716800400	50700	50600	50700	50600	2
366	20241129	125800	716699100	50600	50700	50700	50500	8
367	20241129	125700	716293800	50700	50700	50700	50700	46
368	20241129	125600	713961600	50500	50500	50500	50500	0
369	20241129	125500	713961600	50500	50500	50500	50500	0
370	20241129	125400	713961600	50500	50500	50500	50500	0
371	20241129	125300	713961600	50500	50500	50500	50500	0
372	20241129	125200	713961600	50500	50600	50600	50500	20
373	20241129	125100	712951300	50700	50700	50700	50700	0
374	20241129	125000	712951300	50700	50700	50700	50700	0
375	20241129	124900	712951300	50700	50700	50700	50700	0
376	20241129	124800	712951300	50700	50700	50700	50700	0
377	20241129	124700	712951300	50700	50700	50700	50700	0
378	20241129	124600	712951300	50700	50700	50700	50700	0
379	20241129	124500	712951300	50700	50700	50700	50700	0
380	20241129	124400	712951300	50700	50700	50700	50700	262
381	20241129	124300	699667900	50900	50800	50900	50800	200
382	20241129	124200	689492600	50800	50800	50800	50800	3
383	20241129	124100	689340200	50700	50700	50700	50700	0
384	20241129	124000	689340200	50700	50700	50700	50700	10
385	20241129	123900	688833200	50700	50700	50700	50700	20
386	20241129	123800	687819200	50700	50700	50700	50700	10
387	20241129	123700	687312200	50700	50900	50900	50700	7
388	20241129	123600	686957100	50800	50800	50800	50800	3
389	20241129	123500	686804700	50900	50900	50900	50900	0
390	20241129	123400	686804700	50900	50900	50900	50900	0
391	20241129	123300	686804700	50900	50700	50900	50700	10
392	20241129	123200	686296200	50700	50700	50700	50700	2
393	20241129	123100	686194800	50600	50600	50600	50600	0
394	20241129	123000	686194800	50600	50600	50600	50600	0
395	20241129	122900	686194800	50600	50600	50600	50600	0
396	20241129	122800	686194800	50600	50500	50600	50500	981
397	20241129	122700	636599200	50500	50500	50500	50500	0
398	20241129	122600	636599200	50500	50500	50500	50500	0
399	20241129	122500	636599200	50500	50500	50500	50500	0
400	20241129	122400	636599200	50500	50500	50500	50500	0
401	20241129	122300	636599200	50500	50500	50500	50500	0
402	20241129	122200	636599200	50500	50500	50500	50500	0
403	20241129	122100	636599200	50500	50500	50500	50500	0
404	20241129	122000	636599200	50500	50500	50500	50500	0
405	20241129	121900	636599200	50500	50500	50500	50500	0
406	20241129	121800	636599200	50500	50500	50500	50500	4
407	20241129	121700	636397200	50500	50500	50500	50500	0
408	20241129	121600	636397200	50500	50500	50500	50500	0
409	20241129	121500	636397200	50500	50500	50500	50500	20
410	20241129	121400	635387200	50400	50400	50400	50400	0
411	20241129	121300	635387200	50400	50400	50400	50400	0
412	20241129	121200	635387200	50400	50400	50400	50400	0
413	20241129	121100	635387200	50400	50400	50400	50400	0
414	20241129	121000	635387200	50400	50400	50400	50400	1
415	20241129	120900	635336800	50300	50300	50300	50300	0
416	20241129	120800	635336800	50300	50300	50300	50300	0
417	20241129	120700	635336800	50300	50300	50300	50300	0
418	20241129	120600	635336800	50300	50300	50300	50300	0
419	20241129	120500	635336800	50300	50300	50300	50300	0
420	20241129	120400	635336800	50300	50300	50300	50300	0
421	20241129	120300	635336800	50300	50300	50300	50300	0
422	20241129	120200	635336800	50300	50300	50300	50300	0
423	20241129	120100	635336800	50300	50300	50300	50300	0
424	20241129	120000	635336800	50300	50300	50300	50300	0
425	20241129	115900	635336800	50300	50300	50300	50300	0
426	20241129	115800	635336800	50300	50300	50300	50300	0
427	20241129	115700	635336800	50300	50300	50300	50300	0
428	20241129	115600	635336800	50300	50300	50300	50300	0
429	20241129	115500	635336800	50300	50300	50300	50300	0
430	20241129	115400	635336800	50300	50300	50300	50300	15
431	20241129	115300	634582300	50500	50500	50500	50500	1
432	20241129	115200	634531800	50500	50500	50500	50500	0
433	20241129	115100	634531800	50500	50500	50500	50500	0
434	20241129	115000	634531800	50500	50500	50500	50500	0
435	20241129	114900	634531800	50500	50500	50500	50500	0
436	20241129	114800	634531800	50500	50500	50500	50500	0
437	20241129	114700	634531800	50500	50500	50500	50500	0
438	20241129	114600	634531800	50500	50500	50500	50500	108
439	20241129	114500	629077800	50300	50300	50300	50300	0
440	20241129	114400	629077800	50300	50300	50300	50300	5
441	20241129	114300	628826300	50500	50500	50500	50500	0
442	20241129	114200	628826300	50500	50500	50500	50500	0
443	20241129	114100	628826300	50500	50400	50600	50300	699
444	20241129	114000	593573800	50300	50300	50300	50300	0
445	20241129	113900	593573800	50300	50300	50300	50300	500
446	20241129	113800	568423800	50500	50500	50500	50500	0
447	20241129	113700	568423800	50500	50500	50500	50500	0
448	20241129	113600	568423800	50500	50500	50500	50500	0
449	20241129	113500	568423800	50500	50500	50500	50500	0
450	20241129	113400	568423800	50500	50500	50500	50500	0
451	20241129	113300	568423800	50500	50500	50500	50500	0
452	20241129	113200	568423800	50500	50500	50500	50500	0
453	20241129	113100	568423800	50500	50500	50500	50500	0
454	20241129	113000	568423800	50500	50400	50500	50400	102
455	20241129	112900	563272900	50300	50300	50300	50300	0
456	20241129	112800	563272900	50300	50300	50300	50300	0
457	20241129	112700	563272900	50300	50300	50300	50300	0
458	20241129	112600	563272900	50300	50300	50300	50300	0
459	20241129	112500	563272900	50300	50300	50300	50300	0
460	20241129	112400	563272900	50300	50300	50300	50300	0
461	20241129	112300	563272900	50300	50300	50300	50300	1
462	20241129	112200	563222600	50300	50300	50300	50300	0
463	20241129	112100	563222600	50300	50300	50300	50300	0
464	20241129	112000	563222600	50300	50300	50300	50300	0
465	20241129	111900	563222600	50300	50300	50300	50300	201
466	20241129	111800	553112300	50000	50000	50000	50000	0
467	20241129	111700	553112300	50000	50000	50000	50000	0
468	20241129	111600	553112300	50000	50000	50000	50000	0
469	20241129	111500	553112300	50000	50000	50000	50000	0
470	20241129	111400	553112300	50000	50000	50000	50000	0
471	20241129	111300	553112300	50000	50000	50000	50000	0
472	20241129	111200	553112300	50000	50000	50000	50000	0
473	20241129	111100	553112300	50000	50100	50300	50000	2113
474	20241129	111000	447364700	50100	50100	50100	50100	0
475	20241129	110900	447364700	50100	50100	50100	50100	1000
476	20241129	110800	397264700	50300	50200	50300	50100	1303
477	20241129	110700	331950900	50100	50300	50300	50100	100
478	20241129	110600	326940700	50400	50400	50400	50400	0
479	20241129	110500	326940700	50400	50400	50400	50400	0
480	20241129	110400	326940700	50400	50200	50400	50200	580
481	20241129	110300	297808800	50200	50200	50200	50200	2
482	20241129	110200	297708400	50200	50300	50300	50200	114
483	20241129	110100	291985000	50300	50300	50300	50300	0
484	20241129	110000	291985000	50300	50300	50300	50300	0
485	20241129	105900	291985000	50300	50300	50300	50300	0
486	20241129	105800	291985000	50300	50300	50300	50300	0
487	20241129	105700	291985000	50300	50300	50300	50300	0
488	20241129	105600	291985000	50300	50300	50300	50300	0
489	20241129	105500	291985000	50300	50300	50300	50300	0
490	20241129	105400	291985000	50300	50300	50300	50300	0
491	20241129	105300	291985000	50300	50300	50300	50300	0
492	20241129	105200	291985000	50300	50300	50300	50300	0
493	20241129	105100	291985000	50300	50300	50300	50300	100
494	20241129	105000	286955000	50400	50400	50400	50400	0
495	20241129	104900	286955000	50400	50400	50400	50400	0
496	20241129	104800	286955000	50400	50300	50400	50300	73
497	20241129	104700	283276500	50300	50300	50300	50300	133
498	20241129	104600	276586600	50200	50200	50200	50200	69
499	20241129	104500	273122800	50400	50400	50400	50400	1
500	20241129	104400	273072400	50300	50300	50300	50300	0
501	20241129	104300	273072400	50300	50300	50300	50300	0
502	20241129	104200	273072400	50300	50300	50300	50300	100
503	20241129	104100	268042400	50300	50300	50300	50300	0
504	20241129	104000	268042400	50300	50300	50300	50300	300
505	20241129	103900	252952400	50400	50400	50400	50400	67
506	20241129	103800	249575600	50300	50300	50300	50300	0
507	20241129	103700	249575600	50300	50300	50300	50300	0
508	20241129	103600	249575600	50300	50300	50300	50300	0
509	20241129	103500	249575600	50300	50300	50300	50300	200
510	20241129	103400	239515600	50400	50400	50400	50400	0
511	20241129	103300	239515600	50400	50400	50400	50400	40
512	20241129	103200	237499600	50400	50400	50400	50400	0
513	20241129	103100	237499600	50400	50400	50400	50400	0
514	20241129	103000	237499600	50400	50400	50400	50400	0
515	20241129	102900	237499600	50400	50400	50400	50400	37
516	20241129	102800	235634800	50500	50500	50500	50500	0
517	20241129	102700	235634800	50500	50500	50500	50500	0
518	20241129	102600	235634800	50500	50500	50500	50500	0
519	20241129	102500	235634800	50500	50400	50500	50400	4
520	20241129	102400	235433100	50500	50500	50500	50500	2
521	20241129	102300	235332100	50500	50300	50500	50300	401
522	20241129	102200	215138000	50200	50200	50200	50200	0
523	20241129	102100	215138000	50200	50200	50200	50200	1
524	20241129	102000	215087800	50300	50300	50300	50300	0
525	20241129	101900	215087800	50300	50300	50300	50300	0
526	20241129	101800	215087800	50300	50300	50300	50300	75
527	20241129	101700	211315300	50300	50300	50300	50300	0
528	20241129	101600	211315300	50300	50300	50300	50300	0
529	20241129	101500	211315300	50300	50300	50300	50300	0
530	20241129	101400	211315300	50300	50300	50300	50300	0
531	20241129	101300	211315300	50300	50300	50300	50300	123
532	20241129	101200	205128400	50300	50300	50300	50300	0
533	20241129	101100	205128400	50300	50300	50300	50300	0
534	20241129	101000	205128400	50300	50300	50300	50300	23
535	20241129	100900	203971500	50300	50300	50300	50300	1
536	20241129	100800	203921200	50300	50300	50300	50300	4
537	20241129	100700	203720000	50300	50300	50300	50300	14
538	20241129	100600	203015800	50300	50300	50300	50300	16
539	20241129	100500	202211000	50300	50300	50300	50300	8
540	20241129	100400	201808600	50300	50300	50300	50300	1
541	20241129	100300	201758300	50200	50200	50200	50200	0
542	20241129	100200	201758300	50200	50200	50200	50200	50
543	20241129	100100	199248300	50200	50200	50200	50200	0
544	20241129	100000	199248300	50200	50200	50200	50200	0
545	20241129	095900	199248300	50200	50200	50200	50200	1
546	20241129	095800	199198100	50200	50200	50200	50200	0
547	20241129	095700	199198100	50200	50200	50200	50200	156
548	20241129	095600	191366900	50100	50200	50200	50100	1470
549	20241129	095500	117594100	50300	50300	50300	50300	0
550	20241129	095400	117594100	50300	50300	50300	50300	433
551	20241129	095300	95814200	50300	50300	50300	50300	0
552	20241129	095200	95814200	50300	50300	50300	50300	0
553	20241129	095100	95814200	50300	50500	50500	50300	228
554	20241129	095000	84327900	50500	50500	50500	50500	0
555	20241129	094900	84327900	50500	50500	50500	50500	0
556	20241129	094800	84327900	50500	50500	50500	50500	0
557	20241129	094700	84327900	50500	50500	50500	50500	0
558	20241129	094600	84327900	50500	50500	50500	50500	0
559	20241129	094500	84327900	50500	50500	50500	50500	1
560	20241129	094400	84277400	50400	50400	50400	50400	0
561	20241129	094300	84277400	50400	50500	50500	50400	21
562	20241129	094200	83218900	50500	50500	50500	50500	10
563	20241129	094100	82713900	50500	50500	50500	50500	1
564	20241129	094000	82663400	50400	50400	50400	50400	0
565	20241129	093900	82663400	50400	50400	50400	50400	7
566	20241129	093800	82310600	50400	50500	50500	50400	79
567	20241129	093700	78327300	50500	50500	50500	50500	5
568	20241129	093600	78074800	50600	50600	50600	50600	1
569	20241129	093500	78024200	50600	50600	50600	50600	0
570	20241129	093400	78024200	50600	50600	50600	50600	0
571	20241129	093300	78024200	50600	50600	50600	50600	1
572	20241129	093200	77973600	50600	50600	50600	50600	1
573	20241129	093100	77923000	50600	50600	50600	50600	0
574	20241129	093000	77923000	50600	50500	50600	50500	3
575	20241129	092900	77771300	50400	50400	50400	50400	0
576	20241129	092800	77771300	50400	50400	50400	50400	2
577	20241129	092700	77670500	50400	50400	50400	50400	123
578	20241129	092600	71471300	50400	50500	50500	50400	153
579	20241129	092500	63759100	50600	50500	50600	50500	2
580	20241129	092400	63658000	50600	50600	50600	50600	0
581	20241129	092300	63658000	50600	50600	50600	50600	0
582	20241129	092200	63658000	50600	50600	50600	50600	0
583	20241129	092100	63658000	50600	50600	50600	50600	10
584	20241129	092000	63152000	50600	50600	50600	50600	0
585	20241129	091900	63152000	50600	50600	50600	50600	38
586	20241129	091800	61229200	50500	50500	50500	50500	0
587	20241129	091700	61229200	50500	50500	50500	50500	0
588	20241129	091600	61229200	50500	50500	50500	50500	43
589	20241129	091500	59057700	50500	50500	50500	50500	0
590	20241129	091400	59057700	50500	50500	50500	50500	81
591	20241129	091300	54967200	50600	50600	50600	50600	13
592	20241129	091200	54309400	50600	50600	50600	50600	55
593	20241129	091100	51526400	50700	50700	50700	50700	0
594	20241129	091000	51526400	50700	51300	51300	50700	541
595	20241129	090900	24034700	50800	50800	50800	50800	7
596	20241129	090800	23679100	50800	50800	50800	50800	17
597	20241129	090700	22815500	50700	50700	50700	50700	10
598	20241129	090600	22308500	50700	50700	50700	50700	29
599	20241129	090500	20838200	50800	50700	50800	50700	172
600	20241129	090400	12117400	50800	50800	50800	50800	1
601	20241129	090300	12066600	50700	50700	50700	50700	0
602	20241129	090200	12066600	50700	50700	50700	50700	0
603	20241129	090100	12066600	50700	50700	50700	50700	0
604	20241129	090000	12066600	50700	50700	50700	50700	238