KissMeData/009470/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	185400	1443564200	29600	29600	29600	29600	518
3	20241128	185300	1443564200	29600	29600	29600	29600	0
4	20241128	185200	1443564200	29600	29600	29600	29600	0
5	20241128	185100	1443564200	29600	29600	29600	29600	0
6	20241128	185000	1443564200	29600	29600	29600	29600	0
7	20241128	184900	1443564200	29600	29600	29600	29600	0
8	20241128	184800	1443564200	29600	29600	29600	29600	0
9	20241128	184700	1443564200	29600	29600	29600	29600	0
10	20241128	184600	1443564200	29600	29600	29600	29600	0
11	20241128	184500	1443564200	29600	29600	29600	29600	0
12	20241128	184400	1443564200	29600	29600	29600	29600	0
13	20241128	184300	1443564200	29600	29600	29600	29600	0
14	20241128	184200	1443564200	29600	29600	29600	29600	0
15	20241128	184100	1443564200	29600	29600	29600	29600	0
16	20241128	184000	1443564200	29600	29600	29600	29600	0
17	20241128	183900	1443564200	29600	29600	29600	29600	0
18	20241128	183800	1443564200	29600	29600	29600	29600	0
19	20241128	183700	1443564200	29600	29600	29600	29600	0
20	20241128	183600	1443564200	29600	29600	29600	29600	0
21	20241128	183500	1443564200	29600	29600	29600	29600	0
22	20241128	183400	1443564200	29600	29600	29600	29600	0
23	20241128	183300	1443564200	29600	29600	29600	29600	0
24	20241128	183200	1443564200	29600	29600	29600	29600	0
25	20241128	183100	1443564200	29600	29600	29600	29600	0
26	20241128	183000	1443564200	29600	29600	29600	29600	0
27	20241128	182900	1443564200	29600	29600	29600	29600	0
28	20241128	182800	1443564200	29600	29600	29600	29600	0
29	20241128	182700	1443564200	29600	29600	29600	29600	0
30	20241128	182600	1443564200	29600	29600	29600	29600	0
31	20241128	182500	1443564200	29600	29600	29600	29600	0
32	20241128	182400	1443564200	29600	29600	29600	29600	518
33	20241128	182300	1443564200	29600	29600	29600	29600	0
34	20241128	182200	1443564200	29600	29600	29600	29600	0
35	20241128	182100	1443564200	29600	29600	29600	29600	0
36	20241128	182000	1443564200	29600	29600	29600	29600	0
37	20241128	181900	1443564200	29600	29600	29600	29600	0
38	20241128	181800	1443564200	29600	29600	29600	29600	0
39	20241128	181700	1443564200	29600	29600	29600	29600	0
40	20241128	181600	1443564200	29600	29600	29600	29600	0
41	20241128	181500	1443564200	29600	29600	29600	29600	0
42	20241128	181400	1443564200	29600	29600	29600	29600	0
43	20241128	181300	1443564200	29600	29600	29600	29600	0
44	20241128	181200	1443564200	29600	29600	29600	29600	0
45	20241128	181100	1443564200	29600	29600	29600	29600	0
46	20241128	181000	1443564200	29600	29600	29600	29600	0
47	20241128	180900	1443564200	29600	29600	29600	29600	0
48	20241128	180800	1443564200	29600	29600	29600	29600	0
49	20241128	180700	1443564200	29600	29600	29600	29600	0
50	20241128	180600	1443564200	29600	29600	29600	29600	0
51	20241128	180500	1443564200	29600	29600	29600	29600	0
52	20241128	180400	1443564200	29600	29600	29600	29600	0
53	20241128	180300	1443564200	29600	29600	29600	29600	0
54	20241128	180200	1443564200	29600	29600	29600	29600	0
55	20241128	180100	1443564200	29600	29600	29600	29600	0
56	20241128	180000	1443564200	29600	29600	29600	29600	0
57	20241128	175900	1443564200	29600	29600	29600	29600	0
58	20241128	175800	1443564200	29600	29600	29600	29600	0
59	20241128	175700	1443564200	29600	29600	29600	29600	0
60	20241128	175600	1443564200	29600	29600	29600	29600	0
61	20241128	175500	1443564200	29600	29600	29600	29600	0
62	20241128	175400	1443564200	29600	29600	29600	29600	518
63	20241128	175300	1443564200	29600	29600	29600	29600	0
64	20241128	175200	1443564200	29600	29600	29600	29600	0
65	20241128	175100	1443564200	29600	29600	29600	29600	0
66	20241128	175000	1443564200	29600	29600	29600	29600	0
67	20241128	174900	1443564200	29600	29600	29600	29600	0
68	20241128	174800	1443564200	29600	29600	29600	29600	0
69	20241128	174700	1443564200	29600	29600	29600	29600	0
70	20241128	174600	1443564200	29600	29600	29600	29600	0
71	20241128	174500	1443564200	29600	29600	29600	29600	0
72	20241128	174400	1443564200	29600	29600	29600	29600	0
73	20241128	174300	1443564200	29600	29600	29600	29600	0
74	20241128	174200	1443564200	29600	29600	29600	29600	0
75	20241128	174100	1443564200	29600	29600	29600	29600	0
76	20241128	174000	1443564200	29600	29600	29600	29600	0
77	20241128	173900	1443564200	29600	29600	29600	29600	0
78	20241128	173800	1443564200	29600	29600	29600	29600	0
79	20241128	173700	1443564200	29600	29600	29600	29600	0
80	20241128	173600	1443564200	29600	29600	29600	29600	0
81	20241128	173500	1443564200	29600	29600	29600	29600	0
82	20241128	173400	1443564200	29600	29600	29600	29600	0
83	20241128	173300	1443564200	29600	29600	29600	29600	0
84	20241128	173200	1443564200	29600	29600	29600	29600	0
85	20241128	173100	1443564200	29600	29600	29600	29600	0
86	20241128	173000	1443564200	29600	29600	29600	29600	0
87	20241128	172900	1443564200	29600	29600	29600	29600	0
88	20241128	172800	1443564200	29600	29600	29600	29600	0
89	20241128	172700	1443564200	29600	29600	29600	29600	0
90	20241128	172600	1443564200	29600	29600	29600	29600	0
91	20241128	172500	1443564200	29600	29600	29600	29600	0
92	20241128	172400	1443564200	29600	29600	29600	29600	518
93	20241128	172300	1443564200	29600	29600	29600	29600	0
94	20241128	172200	1443564200	29600	29600	29600	29600	0
95	20241128	172100	1443564200	29600	29600	29600	29600	0
96	20241128	172000	1443564200	29600	29600	29600	29600	0
97	20241128	171900	1443564200	29600	29600	29600	29600	0
98	20241128	171800	1443564200	29600	29600	29600	29600	0
99	20241128	171700	1443564200	29600	29600	29600	29600	0
100	20241128	171600	1443564200	29600	29600	29600	29600	0
101	20241128	171500	1443564200	29600	29600	29600	29600	0
102	20241128	171400	1443564200	29600	29600	29600	29600	0
103	20241128	171300	1443564200	29600	29600	29600	29600	0
104	20241128	171200	1443564200	29600	29600	29600	29600	0
105	20241128	171100	1443564200	29600	29600	29600	29600	0
106	20241128	171000	1443564200	29600	29600	29600	29600	0
107	20241128	170900	1443564200	29600	29600	29600	29600	0
108	20241128	170800	1443564200	29600	29600	29600	29600	0
109	20241128	170700	1443564200	29600	29600	29600	29600	0
110	20241128	170600	1443564200	29600	29600	29600	29600	0
111	20241128	170500	1443564200	29600	29600	29600	29600	0
112	20241128	170400	1443564200	29600	29600	29600	29600	0
113	20241128	170300	1443564200	29600	29600	29600	29600	0
114	20241128	170200	1443564200	29600	29600	29600	29600	0
115	20241128	170100	1443564200	29600	29600	29600	29600	0
116	20241128	170000	1443564200	29600	29600	29600	29600	0
117	20241128	165900	1443564200	29600	29600	29600	29600	0
118	20241128	165800	1443564200	29600	29600	29600	29600	0
119	20241128	165700	1443564200	29600	29600	29600	29600	0
120	20241128	165600	1443564200	29600	29600	29600	29600	0
121	20241128	165500	1443564200	29600	29600	29600	29600	0
122	20241128	165400	1443564200	29600	29600	29600	29600	518
123	20241128	165300	1443564200	29600	29600	29600	29600	0
124	20241128	165200	1443564200	29600	29600	29600	29600	0
125	20241128	165100	1443564200	29600	29600	29600	29600	0
126	20241128	165000	1443564200	29600	29600	29600	29600	0
127	20241128	164900	1443564200	29600	29600	29600	29600	0
128	20241128	164800	1443564200	29600	29600	29600	29600	0
129	20241128	164700	1443564200	29600	29600	29600	29600	0
130	20241128	164600	1443564200	29600	29600	29600	29600	0
131	20241128	164500	1443564200	29600	29600	29600	29600	0
132	20241128	164400	1443564200	29600	29600	29600	29600	0
133	20241128	164300	1443564200	29600	29600	29600	29600	0
134	20241128	164200	1443564200	29600	29600	29600	29600	0
135	20241128	164100	1443564200	29600	29600	29600	29600	0
136	20241128	164000	1443564200	29600	29600	29600	29600	0
137	20241128	163900	1443564200	29600	29600	29600	29600	0
138	20241128	163800	1443564200	29600	29600	29600	29600	0
139	20241128	163700	1443564200	29600	29600	29600	29600	0
140	20241128	163600	1443564200	29600	29600	29600	29600	0
141	20241128	163500	1443564200	29600	29600	29600	29600	0
142	20241128	163400	1443564200	29600	29600	29600	29600	0
143	20241128	163300	1443564200	29600	29600	29600	29600	0
144	20241128	163200	1443564200	29600	29600	29600	29600	0
145	20241128	163100	1443564200	29600	29600	29600	29600	0
146	20241128	163000	1443564200	29600	29600	29600	29600	0
147	20241128	162900	1443564200	29600	29600	29600	29600	0
148	20241128	162800	1443564200	29600	29600	29600	29600	0
149	20241128	162700	1443564200	29600	29600	29600	29600	0
150	20241128	162600	1443564200	29600	29600	29600	29600	0
151	20241128	162500	1443564200	29600	29600	29600	29600	0
152	20241128	162400	1443564200	29600	29600	29600	29600	518
153	20241128	162300	1443564200	29600	29600	29600	29600	0
154	20241128	162200	1443564200	29600	29600	29600	29600	0
155	20241128	162100	1443564200	29600	29600	29600	29600	0
156	20241128	162000	1443564200	29600	29600	29600	29600	0
157	20241128	161900	1443564200	29600	29600	29600	29600	0
158	20241128	161800	1443564200	29600	29600	29600	29600	0
159	20241128	161700	1443564200	29600	29600	29600	29600	0
160	20241128	161600	1443564200	29600	29600	29600	29600	0
161	20241128	161500	1443564200	29600	29600	29600	29600	0
162	20241128	161400	1443564200	29600	29600	29600	29600	0
163	20241128	161300	1443564200	29600	29600	29600	29600	0
164	20241128	161200	1443564200	29600	29600	29600	29600	0
165	20241128	161100	1443564200	29600	29600	29600	29600	0
166	20241128	161000	1443564200	29600	29600	29600	29600	0
167	20241128	160900	1443564200	29600	29600	29600	29600	0
168	20241128	160800	1443564200	29600	29600	29600	29600	0
169	20241128	160700	1443564200	29600	29600	29600	29600	0
170	20241128	160600	1443564200	29600	29600	29600	29600	0
171	20241128	160500	1443564200	29600	29600	29600	29600	0
172	20241128	160400	1443564200	29600	29600	29600	29600	0
173	20241128	160300	1443564200	29600	29600	29600	29600	0
174	20241128	160200	1443564200	29600	29600	29600	29600	0
175	20241128	160100	1443564200	29600	29600	29600	29600	0
176	20241128	160000	1443564200	29600	29600	29600	29600	0
177	20241128	155900	1443564200	29600	29600	29600	29600	0
178	20241128	155800	1443564200	29600	29600	29600	29600	0
179	20241128	155700	1443564200	29600	29600	29600	29600	0
180	20241128	155600	1443564200	29600	29600	29600	29600	0
181	20241128	155500	1443564200	29600	29600	29600	29600	0
182	20241128	155400	1443564200	29600	29600	29600	29600	518
183	20241128	155300	1443564200	29600	29600	29600	29600	0
184	20241128	155200	1443564200	29600	29600	29600	29600	0
185	20241128	155100	1443564200	29600	29600	29600	29600	0
186	20241128	155000	1443564200	29600	29600	29600	29600	0
187	20241128	154900	1443564200	29600	29600	29600	29600	0
188	20241128	154800	1443564200	29600	29600	29600	29600	0
189	20241128	154700	1443564200	29600	29600	29600	29600	0
190	20241128	154600	1443564200	29600	29600	29600	29600	0
191	20241128	154500	1443564200	29600	29600	29600	29600	0
192	20241128	154400	1443564200	29600	29600	29600	29600	0
193	20241128	154300	1443564200	29600	29600	29600	29600	0
194	20241128	154200	1443564200	29600	29600	29600	29600	0
195	20241128	154100	1443564200	29600	29600	29600	29600	0
196	20241128	154000	1443564200	29600	29600	29600	29600	0
197	20241128	153900	1443564200	29600	29600	29600	29600	0
198	20241128	153800	1443564200	29600	29600	29600	29600	0
199	20241128	153700	1443564200	29600	29600	29600	29600	0
200	20241128	153600	1443564200	29600	29600	29600	29600	0
201	20241128	153500	1443564200	29600	29600	29600	29600	0
202	20241128	153400	1443564200	29600	29600	29600	29600	0
203	20241128	153300	1443564200	29600	29600	29600	29600	0
204	20241128	153200	1443564200	29600	29600	29600	29600	0
205	20241128	153100	1443564200	29600	29600	29600	29600	0
206	20241128	153000	1443564200	29600	29600	29600	29600	518
207	20241128	152900	1428231400	29600	29600	29600	29600	0
208	20241128	152800	1428231400	29600	29600	29600	29600	0
209	20241128	152700	1428231400	29600	29600	29600	29600	0
210	20241128	152600	1428231400	29600	29600	29600	29600	0
211	20241128	152500	1428231400	29600	29600	29600	29600	0
212	20241128	152400	1428231400	29600	29600	29600	29600	0
213	20241128	152300	1428231400	29600	29600	29600	29600	0
214	20241128	152200	1428231400	29600	29600	29600	29600	0
215	20241128	152100	1428231400	29600	29600	29600	29600	0
216	20241128	152000	1428231400	29600	29600	29600	29600	0
217	20241128	151900	1428231400	29600	29600	29600	29550	53
218	20241128	151800	1426663250	29600	29600	29600	29500	414
219	20241128	151700	1414437300	29600	29600	29600	29550	728
220	20241128	151600	1392889150	29600	29700	29700	29600	315
221	20241128	151500	1383564250	29700	29700	29700	29600	10
222	20241128	151400	1383267450	29700	29700	29700	29600	177
223	20241128	151300	1378027550	29700	29700	29700	29550	129
224	20241128	151200	1374210050	29700	29700	29700	29550	1003
225	20241128	151100	1344571100	29500	29600	29700	29500	2025
226	20241128	151000	1284777700	29700	29600	29700	29600	110
227	20241128	150900	1281520800	29700	29700	29700	29700	174
228	20241128	150800	1276353000	29700	29700	29700	29650	241
229	20241128	150700	1269201750	29700	29700	29700	29700	39
230	20241128	150600	1268043450	29650	29650	29650	29650	3
231	20241128	150500	1267954500	29650	29700	29700	29650	205
232	20241128	150400	1261876000	29700	29700	29700	29700	43
233	20241128	150300	1260598900	29700	29700	29700	29700	0
234	20241128	150200	1260598900	29700	29700	29700	29700	26
235	20241128	150100	1259826700	29700	29700	29700	29700	1
236	20241128	150000	1259797000	29700	29700	29700	29700	2
237	20241128	145900	1259737600	29700	29700	29700	29700	0
238	20241128	145800	1259737600	29700	29700	29700	29700	0
239	20241128	145700	1259737600	29700	29700	29700	29700	9
240	20241128	145600	1259470300	29700	29700	29700	29700	4
241	20241128	145500	1259351500	29700	29700	29700	29700	49
242	20241128	145400	1257896200	29650	29650	29650	29650	35
243	20241128	145300	1256858450	29650	29650	29650	29650	1
244	20241128	145200	1256828800	29650	29650	29650	29600	149
245	20241128	145100	1252413450	29650	29650	29650	29650	5
246	20241128	145000	1252265200	29650	29700	29700	29650	126
247	20241128	144900	1248529150	29650	29650	29700	29650	40
248	20241128	144800	1247341700	29650	29650	29650	29650	96
249	20241128	144700	1244495300	29650	29650	29650	29650	20
250	20241128	144600	1243902300	29650	29650	29650	29650	1
251	20241128	144500	1243872650	29700	29700	29700	29700	1
252	20241128	144400	1243842950	29700	29650	29700	29650	61
253	20241128	144300	1242034050	29700	29700	29700	29700	0
254	20241128	144200	1242034050	29700	29700	29700	29700	0
255	20241128	144100	1242034050	29700	29700	29700	29700	4
256	20241128	144000	1241915250	29700	29700	29700	29700	5
257	20241128	143900	1241766750	29700	29700	29700	29700	32
258	20241128	143800	1240816350	29750	29750	29750	29750	11
259	20241128	143700	1240489100	29750	29750	29750	29750	20
260	20241128	143600	1239894100	29700	29700	29700	29700	131
261	20241128	143500	1236003400	29650	29650	29650	29650	3
262	20241128	143400	1235914450	29700	29700	29700	29700	1
263	20241128	143300	1235884750	29700	29700	29700	29700	2
264	20241128	143200	1235825350	29700	29650	29700	29600	28
265	20241128	143100	1234996050	29650	29650	29650	29650	127
266	20241128	143000	1231230500	29700	29700	29700	29700	1
267	20241128	142900	1231200800	29700	29700	29700	29700	3
268	20241128	142800	1231111700	29700	29700	29700	29700	27
269	20241128	142700	1230309800	29700	29700	29700	29700	67
270	20241128	142600	1228319900	29750	29750	29750	29750	20
271	20241128	142500	1227724900	29700	29750	29750	29700	69
272	20241128	142400	1225675500	29750	29750	29750	29750	1
273	20241128	142300	1225645750	29750	29800	29800	29750	351
274	20241128	142200	1215203450	29850	29850	29850	29850	1
275	20241128	142100	1215173600	29800	29800	29800	29800	0
276	20241128	142000	1215173600	29800	29800	29800	29800	39
277	20241128	141900	1214011400	29850	29900	29900	29850	25
278	20241128	141800	1213265100	29900	29900	29900	29900	13
279	20241128	141700	1212876400	29900	29850	29900	29850	101
280	20241128	141600	1209861500	29800	29800	29800	29800	0
281	20241128	141500	1209861500	29800	29800	29800	29800	0
282	20241128	141400	1209861500	29800	29800	29800	29800	0
283	20241128	141300	1209861500	29800	29800	29800	29800	1
284	20241128	141200	1209831700	29800	29800	29800	29800	5
285	20241128	141100	1209682700	29800	29800	29800	29800	72
286	20241128	141000	1207537100	29800	29800	29800	29800	126
287	20241128	140900	1203782300	29850	29850	29850	29850	0
288	20241128	140800	1203782300	29850	29850	29850	29850	47
289	20241128	140700	1202379350	29850	29850	29850	29850	1
290	20241128	140600	1202349500	29800	29800	29800	29800	98
291	20241128	140500	1199429100	29750	29750	29750	29750	1
292	20241128	140400	1199399350	29800	29800	29800	29800	0
293	20241128	140300	1199399350	29800	29800	29800	29800	0
294	20241128	140200	1199399350	29800	29800	29800	29800	0
295	20241128	140100	1199399350	29800	29800	29800	29800	0
296	20241128	140000	1199399350	29800	29800	29800	29800	1
297	20241128	135900	1199369550	29800	29800	29800	29800	0
298	20241128	135800	1199369550	29800	29800	29800	29800	1
299	20241128	135700	1199339750	29800	29700	29800	29700	4
300	20241128	135600	1199220750	29700	29750	29750	29700	71
301	20241128	135500	1197108750	29800	29850	29850	29800	39
302	20241128	135400	1195946500	29850	29850	29850	29850	1
303	20241128	135300	1195916650	29850	29850	29850	29850	2
304	20241128	135200	1195856950	29850	29850	29850	29850	1
305	20241128	135100	1195827100	29800	29800	29800	29800	0
306	20241128	135000	1195827100	29800	29850	29850	29800	3
307	20241128	134900	1195737650	29800	29800	29800	29800	11
308	20241128	134800	1195409850	29800	29800	29800	29800	13
309	20241128	134700	1195022450	29800	29800	29800	29800	66
310	20241128	134600	1193055650	29800	29800	29800	29800	61
311	20241128	134500	1191237850	29800	29850	29850	29800	21
312	20241128	134400	1190612000	29850	29850	29850	29850	13
313	20241128	134300	1190223950	29850	29800	29850	29800	76
314	20241128	134200	1187958700	29800	29850	29850	29800	6
315	20241128	134100	1187779850	29850	29850	29850	29850	0
316	20241128	134000	1187779850	29850	29850	29850	29850	1
317	20241128	133900	1187750000	29850	29850	29850	29850	0
318	20241128	133800	1187750000	29850	29800	29850	29800	34
319	20241128	133700	1186735150	29800	29800	29800	29800	29
320	20241128	133600	1185870950	29850	29850	29850	29850	1
321	20241128	133500	1185841100	29850	29850	29850	29850	1
322	20241128	133400	1185811250	29850	29800	29850	29750	323
323	20241128	133300	1176189450	29850	29850	29850	29850	1
324	20241128	133200	1176159600	29850	29850	29850	29850	35
325	20241128	133100	1175114850	29850	29850	29850	29850	10
326	20241128	133000	1174816350	29850	29800	29850	29800	2
327	20241128	132900	1174756700	29800	29800	29800	29800	51
328	20241128	132800	1173236900	29800	29800	29800	29800	1
329	20241128	132700	1173207100	29800	29800	29800	29800	6
330	20241128	132600	1173028300	29800	29800	29800	29800	165
331	20241128	132500	1168111300	29800	29750	29800	29750	91
332	20241128	132400	1165404000	29750	29750	29750	29750	5
333	20241128	132300	1165255250	29750	29750	29750	29750	23
334	20241128	132200	1164571000	29700	29700	29700	29700	1
335	20241128	132100	1164541300	29700	29700	29700	29700	232
336	20241128	132000	1157650900	29750	29800	29800	29750	344
337	20241128	131900	1147412000	29800	29850	29900	29800	4491
338	20241128	131800	1013358250	29850	29850	29850	29850	1
339	20241128	131700	1013328400	29800	29800	29800	29800	283
340	20241128	131600	1004895000	29800	29800	29800	29800	1
341	20241128	131500	1004865200	29800	29800	29800	29800	27
342	20241128	131400	1004060600	29800	29800	29800	29800	0
343	20241128	131300	1004060600	29800	29800	29800	29800	2
344	20241128	131200	1004001000	29800	29800	29800	29700	13
345	20241128	131100	1003614700	29800	29800	29800	29800	2
346	20241128	131000	1003555100	29750	29750	29750	29750	83
347	20241128	130900	1001085850	29750	29700	29750	29700	52
348	20241128	130800	999540250	29700	29700	29750	29700	495
349	20241128	130700	984838200	29750	29700	29750	29700	1370
350	20241128	130600	944147950	29750	29750	29750	29750	1
351	20241128	130500	944118200	29700	29750	29750	29700	288
352	20241128	130400	935563650	29750	29700	29750	29700	522
353	20241128	130300	920059750	29700	29600	29700	29600	232
354	20241128	130200	913182700	29600	29550	29600	29550	217
355	20241128	130100	906768500	29550	29550	29550	29550	1
356	20241128	130000	906738950	29450	29450	29450	29450	2
357	20241128	125900	906680050	29550	29500	29550	29500	116
358	20241128	125800	903256400	29500	29500	29500	29500	5
359	20241128	125700	903108900	29500	29500	29500	29500	5
360	20241128	125600	902961400	29500	29450	29500	29450	2
361	20241128	125500	902902450	29450	29450	29450	29400	70
362	20241128	125400	900841000	29500	29500	29500	29500	1
363	20241128	125300	900811500	29450	29450	29450	29450	29
364	20241128	125200	899957450	29500	29500	29550	29500	522
365	20241128	125100	884558000	29500	29450	29500	29400	3
366	20241128	125000	884469650	29500	29500	29500	29500	1
367	20241128	124900	884440150	29500	29500	29500	29500	4
368	20241128	124800	884322150	29400	29400	29400	29400	0
369	20241128	124700	884322150	29400	29400	29400	29400	6
370	20241128	124600	884145750	29550	29350	29550	29350	2
371	20241128	124500	884086850	29350	29350	29350	29350	1
372	20241128	124400	884057500	29550	29550	29550	29350	275
373	20241128	124300	875983200	29400	29400	29400	29400	5
374	20241128	124200	875836200	29400	29400	29400	29400	21
375	20241128	124100	875218800	29550	29550	29550	29550	1
376	20241128	124000	875189250	29550	29550	29550	29550	0
377	20241128	123900	875189250	29550	29400	29550	29400	101
378	20241128	123800	872219700	29400	29450	29450	29400	2
379	20241128	123700	872160850	29500	29500	29500	29500	1
380	20241128	123600	872131350	29500	29500	29500	29500	5
381	20241128	123500	871983850	29500	29500	29500	29500	0
382	20241128	123400	871983850	29500	29500	29500	29400	4
383	20241128	123300	871865950	29500	29500	29500	29500	0
384	20241128	123200	871865950	29500	29450	29500	29450	22
385	20241128	123100	871217000	29450	29450	29450	29450	2
386	20241128	123000	871158100	29400	29400	29400	29400	2
387	20241128	122900	871099300	29450	29450	29450	29450	1
388	20241128	122800	871069850	29500	29500	29500	29500	0
389	20241128	122700	871069850	29500	29400	29500	29400	2
390	20241128	122600	871010950	29400	29400	29400	29400	1
391	20241128	122500	870981550	29350	29450	29450	29350	7
392	20241128	122400	870775500	29500	29350	29500	29350	2
393	20241128	122300	870716650	29450	29450	29450	29450	4
394	20241128	122200	870598850	29400	29400	29450	29400	179
395	20241128	122100	865336200	29500	29500	29500	29500	0
396	20241128	122000	865336200	29500	29500	29500	29500	0
397	20241128	121900	865336200	29500	29400	29500	29400	7
398	20241128	121800	865130300	29400	29400	29400	29400	5
399	20241128	121700	864983300	29400	29500	29500	29400	2
400	20241128	121600	864924400	29400	29400	29400	29400	1
401	20241128	121500	864895000	29450	29500	29500	29450	2
402	20241128	121400	864836050	29400	29400	29400	29400	98
403	20241128	121300	861954850	29400	29450	29450	29400	2
404	20241128	121200	861896000	29450	29450	29450	29450	2
405	20241128	121100	861837100	29450	29450	29450	29450	0
406	20241128	121000	861837100	29450	29400	29500	29400	51
407	20241128	120900	860335150	29400	29450	29500	29400	63
408	20241128	120800	858479600	29550	29550	29550	29550	0
409	20241128	120700	858479600	29550	29550	29550	29550	1
410	20241128	120600	858450050	29450	29500	29500	29450	342
411	20241128	120500	848378100	29450	29400	29550	29400	206
412	20241128	120400	842310950	29500	29450	29500	29450	266
413	20241128	120300	834477200	29450	29450	29450	29450	110
414	20241128	120200	831237700	29600	29400	29600	29400	125
415	20241128	120100	827557050	29400	29450	29450	29400	112
416	20241128	120000	824258800	29600	29600	29600	29600	1
417	20241128	115900	824229200	29500	29550	29550	29500	2
418	20241128	115800	824170150	29600	29600	29600	29600	1
419	20241128	115700	824140550	29550	29450	29600	29400	91
420	20241128	115600	821462000	29450	29500	29550	29450	19
421	20241128	115500	820901500	29550	29550	29550	29550	2
422	20241128	115400	820842400	29600	29600	29600	29600	0
423	20241128	115300	820842400	29600	29600	29600	29600	1
424	20241128	115200	820812800	29400	29550	29550	29400	118
425	20241128	115100	817326050	29550	29500	29550	29450	131
426	20241128	115000	813461550	29500	29400	29500	29400	380
427	20241128	114900	802289200	29400	29400	29400	29400	17
428	20241128	114800	801789400	29400	29500	29500	29400	2
429	20241128	114700	801730500	29400	29450	29450	29400	5
430	20241128	114600	801583300	29450	29450	29450	29450	0
431	20241128	114500	801583300	29450	29450	29450	29450	1
432	20241128	114400	801553850	29400	29400	29400	29400	2
433	20241128	114300	801495050	29500	29500	29500	29500	6
434	20241128	114200	801318050	29400	29400	29400	29400	230
435	20241128	114100	794556050	29500	29500	29500	29500	0
436	20241128	114000	794556050	29500	29400	29500	29400	3
437	20241128	113900	794467750	29500	29500	29500	29500	0
438	20241128	113800	794467750	29500	29500	29500	29500	1
439	20241128	113700	794438250	29500	29400	29500	29400	136
440	20241128	113600	790436550	29450	29450	29450	29450	1
441	20241128	113500	790407100	29400	29500	29500	29400	3
442	20241128	113400	790318700	29450	29450	29450	29450	36
443	20241128	113300	789258500	29450	29350	29450	29350	3
444	20241128	113200	789170250	29350	29350	29350	29350	87
445	20241128	113100	786616800	29350	29450	29450	29350	45
446	20241128	113000	785293800	29400	29400	29400	29400	2
447	20241128	112900	785235000	29450	29450	29450	29450	1
448	20241128	112800	785205550	29450	29400	29450	29400	29
449	20241128	112700	784352750	29400	29450	29450	29400	11
450	20241128	112600	784028850	29450	29350	29500	29350	210
451	20241128	112500	777859050	29500	29500	29500	29500	26
452	20241128	112400	777092050	29500	29400	29500	29400	61
453	20241128	112300	775297800	29450	29400	29450	29350	45
454	20241128	112200	773974800	29400	29400	29400	29400	2
455	20241128	112100	773916000	29450	29500	29500	29450	3
456	20241128	112000	773827600	29500	29450	29500	29450	264
457	20241128	111900	766052150	29350	29350	29350	29350	441
458	20241128	111800	753108800	29350	29400	29400	29350	124
459	20241128	111700	749469350	29400	29400	29400	29400	671
460	20241128	111600	729741950	29450	29450	29450	29450	17
461	20241128	111500	729241300	29450	29450	29450	29450	298
462	20241128	111400	720465200	29500	29550	29550	29450	36
463	20241128	111300	719403200	29450	29550	29550	29450	15
464	20241128	111200	718960950	29550	29550	29550	29550	5
465	20241128	111100	718813200	29600	29450	29600	29450	26
466	20241128	111000	718047350	29450	29550	29550	29450	130
467	20241128	110900	714212100	29550	29550	29550	29550	2
468	20241128	110800	714153000	29550	29550	29550	29550	2
469	20241128	110700	714093900	29500	29500	29600	29500	37
470	20241128	110600	713001800	29650	29500	29650	29450	163
471	20241128	110500	708193200	29500	29450	29500	29450	53
472	20241128	110400	706629750	29500	29600	29600	29500	172
473	20241128	110300	701555650	29600	29600	29600	29600	56
474	20241128	110200	699898050	29500	29550	29550	29500	11
475	20241128	110100	699573050	29600	29650	29650	29600	2
476	20241128	110000	699513800	29650	29650	29650	29650	1
477	20241128	105900	699484150	29650	29550	29650	29550	3
478	20241128	105800	699395300	29550	29550	29550	29550	59
479	20241128	105700	697651850	29550	29650	29650	29550	26
480	20241128	105600	696883450	29650	29650	29650	29650	2
481	20241128	105500	696824150	29650	29650	29650	29650	1
482	20241128	105400	696794500	29650	29650	29650	29650	2
483	20241128	105300	696735200	29550	29550	29550	29550	3
484	20241128	105200	696646550	29700	29700	29700	29550	11
485	20241128	105100	696320450	29700	29600	29700	29600	2
486	20241128	105000	696261150	29500	29550	29550	29500	144
487	20241128	104900	692010450	29700	29700	29700	29700	1
488	20241128	104800	691980750	29700	29700	29700	29700	3
489	20241128	104700	691891650	29700	29700	29700	29700	1
490	20241128	104600	691861950	29550	29700	29700	29550	7
491	20241128	104500	691654200	29700	29700	29700	29700	5
492	20241128	104400	691505700	29700	29700	29700	29450	322
493	20241128	104300	682007200	29700	29700	29700	29700	0
494	20241128	104200	682007200	29700	29600	29700	29600	356
495	20241128	104100	671469400	29600	29600	29600	29600	110
496	20241128	104000	668213400	29650	29650	29650	29650	1
497	20241128	103900	668183750	29700	29700	29700	29700	142
498	20241128	103800	663966350	29700	29650	29700	29650	13
499	20241128	103700	663580650	29650	29650	29700	29650	31
500	20241128	103600	662661450	29650	29700	29700	29650	219
501	20241128	103500	656160950	29700	29800	29800	29700	26
502	20241128	103400	655388050	29800	29700	29800	29700	62
503	20241128	103300	653545950	29800	29800	29800	29800	3
504	20241128	103200	653456550	29700	29700	29800	29700	120
505	20241128	103100	649892150	29700	29800	29800	29700	409
506	20241128	103000	637726750	29800	29800	29850	29800	197
507	20241128	102900	631856100	29800	29800	29800	29800	301
508	20241128	102800	622886300	29850	29850	29850	29850	6
509	20241128	102700	622707200	29850	29850	29850	29850	2
510	20241128	102600	622647500	29850	29750	29850	29750	5
511	20241128	102500	622498650	29850	29850	29850	29850	1
512	20241128	102400	622468800	29750	29850	29850	29750	46
513	20241128	102300	621097100	29900	29900	29900	29900	0
514	20241128	102200	621097100	29900	29900	29900	29900	4
515	20241128	102100	620977500	29900	29900	29900	29900	119
516	20241128	102000	617419400	29900	29850	29900	29850	5
517	20241128	101900	617269950	29850	29900	29900	29850	52
518	20241128	101800	615717650	29850	29900	29900	29850	4
519	20241128	101700	615598100	29900	29900	29900	29900	1
520	20241128	101600	615568200	29850	29850	29850	29850	70
521	20241128	101500	613478700	29850	29850	29850	29800	5
522	20241128	101400	613329600	29850	29800	29850	29800	285
523	20241128	101300	604836450	29850	29950	29950	29850	41
524	20241128	101200	603612500	29950	29850	29950	29850	38
525	20241128	101100	602477900	29900	29900	29900	29900	36
526	20241128	101000	601401500	29950	29950	29950	29950	89
527	20241128	100900	598735950	29950	29950	29950	29950	131
528	20241128	100800	594812500	29950	29950	29950	29950	5
529	20241128	100700	594662750	29950	29900	29950	29900	4
530	20241128	100600	594543050	29900	29950	29950	29800	388
531	20241128	100500	582950700	29950	29900	29950	29900	171
532	20241128	100400	577833750	29900	29800	29900	29700	168
533	20241128	100300	572811400	29900	29900	29900	29700	173
534	20241128	100200	567653550	29900	29900	29900	29900	7
535	20241128	100100	567444250	29700	29750	29750	29700	9
536	20241128	100000	567176550	29900	29850	29900	29850	221
537	20241128	095900	560570850	29800	29850	29850	29800	70
538	20241128	095800	558484200	29850	29800	29850	29750	320
539	20241128	095700	548945100	29850	29750	29850	29750	767
540	20241128	095600	526116500	29750	29750	29750	29750	62
541	20241128	095500	524272000	29750	29700	29750	29700	178
542	20241128	095400	518985350	29700	29600	29700	29600	80
543	20241128	095300	516611900	29650	29550	29650	29550	20
544	20241128	095200	516020800	29550	29400	29550	29400	428
545	20241128	095100	503418450	29400	29450	29450	29400	131
546	20241128	095000	499565050	29450	29500	29500	29450	4
547	20241128	094900	499447200	29500	29500	29500	29500	0
548	20241128	094800	499447200	29500	29500	29650	29450	18
549	20241128	094700	498916750	29500	29500	29500	29500	8
550	20241128	094600	498680750	29550	29450	29550	29450	72
551	20241128	094500	496560150	29450	29450	29450	29450	150
552	20241128	094400	492142650	29600	29500	29600	29500	8
553	20241128	094300	491906450	29500	29500	29500	29500	102
554	20241128	094200	488897450	29550	29700	29700	29550	25
555	20241128	094100	488158550	29550	29700	29700	29550	178
556	20241128	094000	482893250	29700	29700	29700	29700	5
557	20241128	093900	482744750	29650	29550	29650	29550	117
558	20241128	093800	479280800	29650	29650	29650	29600	97
559	20241128	093700	476408250	29600	29600	29600	29600	1
560	20241128	093600	476378650	29650	29650	29650	29450	21
561	20241128	093500	475759800	29400	29650	29650	29400	11
562	20241128	093400	475436150	29550	29550	29550	29500	490
563	20241128	093300	460966650	29400	29550	29550	29400	2505
564	20241128	093200	387261600	29550	29550	29600	29550	48
565	20241128	093100	385843150	29650	29650	29650	29500	167
566	20241128	093000	380908850	29650	29500	29650	29500	258
567	20241128	092900	373294800	29650	29600	29650	29500	97
568	20241128	092800	370423900	29650	29550	29650	29550	452
569	20241128	092700	357051400	29700	29650	29700	29650	78
570	20241128	092600	354737350	29650	29650	29650	29600	132
571	20241128	092500	350827550	29650	29650	29650	29600	158
572	20241128	092400	346145850	29650	29650	29650	29650	121
573	20241128	092300	342558200	29700	29650	29700	29650	6
574	20241128	092200	342380250	29700	29450	29700	29450	1481
575	20241128	092100	298638050	29450	29500	29500	29450	80
576	20241128	092000	296281600	29500	29400	29500	29400	89
577	20241128	091900	293657100	29350	29350	29350	29350	14
578	20241128	091800	293246200	29350	29500	29500	29350	251
579	20241128	091700	285858500	29500	29450	29500	29450	55
580	20241128	091600	284238600	29350	29350	29500	29350	993
581	20241128	091500	255088400	29400	29400	29400	29350	53
582	20241128	091400	253531550	29400	29400	29400	29400	329
583	20241128	091300	243858950	29400	29500	29500	29400	11
584	20241128	091200	243535050	29450	29450	29450	29300	316
585	20241128	091100	234259650	29350	29450	29450	29350	98
586	20241128	091000	231382950	29400	29350	29400	29350	543
587	20241128	090900	215431250	29400	29400	29400	29400	43
588	20241128	090800	214167050	29400	29350	29400	29350	33
589	20241128	090700	213197850	29350	29300	29450	29250	667
590	20241128	090600	193664800	29300	29450	29450	29300	1388
591	20241128	090500	152887050	29450	29600	29600	29450	303
592	20241128	090400	143948400	29600	29600	29600	29400	10
593	20241128	090300	143653400	29400	29400	29400	29400	983
594	20241128	090200	114753200	29350	29200	29350	29150	1157
595	20241128	090100	80961900	29250	29400	29400	29250	1146
596	20241128	090000	47335100	29400	29500	29600	29400	1505