KissMeData/010130/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	185500	57996541000	1180000	1180000	1180000	1180000	4353
3	20241129	185400	57996541000	1180000	1180000	1180000	1180000	0
4	20241129	185300	57996541000	1180000	1180000	1180000	1180000	0
5	20241129	185200	57996541000	1180000	1180000	1180000	1180000	0
6	20241129	185100	57996541000	1180000	1180000	1180000	1180000	0
7	20241129	185000	57996541000	1180000	1180000	1180000	1180000	0
8	20241129	184900	57996541000	1180000	1180000	1180000	1180000	0
9	20241129	184800	57996541000	1180000	1180000	1180000	1180000	0
10	20241129	184700	57996541000	1180000	1180000	1180000	1180000	0
11	20241129	184600	57996541000	1180000	1180000	1180000	1180000	0
12	20241129	184500	57996541000	1180000	1180000	1180000	1180000	0
13	20241129	184400	57996541000	1180000	1180000	1180000	1180000	0
14	20241129	184300	57996541000	1180000	1180000	1180000	1180000	0
15	20241129	184200	57996541000	1180000	1180000	1180000	1180000	0
16	20241129	184100	57996541000	1180000	1180000	1180000	1180000	0
17	20241129	184000	57996541000	1180000	1180000	1180000	1180000	0
18	20241129	183900	57996541000	1180000	1180000	1180000	1180000	0
19	20241129	183800	57996541000	1180000	1180000	1180000	1180000	0
20	20241129	183700	57996541000	1180000	1180000	1180000	1180000	0
21	20241129	183600	57996541000	1180000	1180000	1180000	1180000	0
22	20241129	183500	57996541000	1180000	1180000	1180000	1180000	0
23	20241129	183400	57996541000	1180000	1180000	1180000	1180000	0
24	20241129	183300	57996541000	1180000	1180000	1180000	1180000	0
25	20241129	183200	57996541000	1180000	1180000	1180000	1180000	0
26	20241129	183100	57996541000	1180000	1180000	1180000	1180000	0
27	20241129	183000	57996541000	1180000	1180000	1180000	1180000	0
28	20241129	182900	57996541000	1180000	1180000	1180000	1180000	0
29	20241129	182800	57996541000	1180000	1180000	1180000	1180000	0
30	20241129	182700	57996541000	1180000	1180000	1180000	1180000	0
31	20241129	182600	57996541000	1180000	1180000	1180000	1180000	0
32	20241129	182500	57996541000	1180000	1180000	1180000	1180000	4353
33	20241129	182400	57996541000	1180000	1180000	1180000	1180000	0
34	20241129	182300	57996541000	1180000	1180000	1180000	1180000	0
35	20241129	182200	57996541000	1180000	1180000	1180000	1180000	0
36	20241129	182100	57996541000	1180000	1180000	1180000	1180000	0
37	20241129	182000	57996541000	1180000	1180000	1180000	1180000	0
38	20241129	181900	57996541000	1180000	1180000	1180000	1180000	0
39	20241129	181800	57996541000	1180000	1180000	1180000	1180000	0
40	20241129	181700	57996541000	1180000	1180000	1180000	1180000	0
41	20241129	181600	57996541000	1180000	1180000	1180000	1180000	0
42	20241129	181500	57996541000	1180000	1180000	1180000	1180000	0
43	20241129	181400	57996541000	1180000	1180000	1180000	1180000	0
44	20241129	181300	57996541000	1180000	1180000	1180000	1180000	0
45	20241129	181200	57996541000	1180000	1180000	1180000	1180000	0
46	20241129	181100	57996541000	1180000	1180000	1180000	1180000	0
47	20241129	181000	57996541000	1180000	1180000	1180000	1180000	0
48	20241129	180900	57996541000	1180000	1180000	1180000	1180000	0
49	20241129	180800	57996541000	1180000	1180000	1180000	1180000	0
50	20241129	180700	57996541000	1180000	1180000	1180000	1180000	0
51	20241129	180600	57996541000	1180000	1180000	1180000	1180000	0
52	20241129	180500	57996541000	1180000	1180000	1180000	1180000	0
53	20241129	180400	57996541000	1180000	1180000	1180000	1180000	0
54	20241129	180300	57996541000	1180000	1180000	1180000	1180000	0
55	20241129	180200	57996541000	1180000	1180000	1180000	1180000	0
56	20241129	180100	57996541000	1180000	1180000	1180000	1180000	0
57	20241129	180000	57996541000	1180000	1180000	1180000	1180000	0
58	20241129	175900	57996541000	1180000	1180000	1180000	1180000	0
59	20241129	175800	57996541000	1180000	1180000	1180000	1180000	0
60	20241129	175700	57996541000	1180000	1180000	1180000	1180000	0
61	20241129	175600	57996541000	1180000	1180000	1180000	1180000	0
62	20241129	175500	57996541000	1180000	1180000	1180000	1180000	4353
63	20241129	175400	57996541000	1180000	1180000	1180000	1180000	0
64	20241129	175300	57996541000	1180000	1180000	1180000	1180000	0
65	20241129	175200	57996541000	1180000	1180000	1180000	1180000	0
66	20241129	175100	57996541000	1180000	1180000	1180000	1180000	0
67	20241129	175000	57996541000	1180000	1180000	1180000	1180000	0
68	20241129	174900	57996541000	1180000	1180000	1180000	1180000	0
69	20241129	174800	57996541000	1180000	1180000	1180000	1180000	0
70	20241129	174700	57996541000	1180000	1180000	1180000	1180000	0
71	20241129	174600	57996541000	1180000	1180000	1180000	1180000	0
72	20241129	174500	57996541000	1180000	1180000	1180000	1180000	0
73	20241129	174400	57996541000	1180000	1180000	1180000	1180000	0
74	20241129	174300	57996541000	1180000	1180000	1180000	1180000	0
75	20241129	174200	57996541000	1180000	1180000	1180000	1180000	0
76	20241129	174100	57996541000	1180000	1180000	1180000	1180000	0
77	20241129	174000	57996541000	1180000	1180000	1180000	1180000	0
78	20241129	173900	57996541000	1180000	1180000	1180000	1180000	0
79	20241129	173800	57996541000	1180000	1180000	1180000	1180000	0
80	20241129	173700	57996541000	1180000	1180000	1180000	1180000	0
81	20241129	173600	57996541000	1180000	1180000	1180000	1180000	0
82	20241129	173500	57996541000	1180000	1180000	1180000	1180000	0
83	20241129	173400	57996541000	1180000	1180000	1180000	1180000	0
84	20241129	173300	57996541000	1180000	1180000	1180000	1180000	0
85	20241129	173200	57996541000	1180000	1180000	1180000	1180000	0
86	20241129	173100	57996541000	1180000	1180000	1180000	1180000	0
87	20241129	173000	57996541000	1180000	1180000	1180000	1180000	0
88	20241129	172900	57996541000	1180000	1180000	1180000	1180000	0
89	20241129	172800	57996541000	1180000	1180000	1180000	1180000	0
90	20241129	172700	57996541000	1180000	1180000	1180000	1180000	0
91	20241129	172600	57996541000	1180000	1180000	1180000	1180000	0
92	20241129	172500	57996541000	1180000	1180000	1180000	1180000	4353
93	20241129	172400	57996541000	1180000	1180000	1180000	1180000	0
94	20241129	172300	57996541000	1180000	1180000	1180000	1180000	0
95	20241129	172200	57996541000	1180000	1180000	1180000	1180000	0
96	20241129	172100	57996541000	1180000	1180000	1180000	1180000	0
97	20241129	172000	57996541000	1180000	1180000	1180000	1180000	0
98	20241129	171900	57996541000	1180000	1180000	1180000	1180000	0
99	20241129	171800	57996541000	1180000	1180000	1180000	1180000	0
100	20241129	171700	57996541000	1180000	1180000	1180000	1180000	0
101	20241129	171600	57996541000	1180000	1180000	1180000	1180000	0
102	20241129	171500	57996541000	1180000	1180000	1180000	1180000	0
103	20241129	171400	57996541000	1180000	1180000	1180000	1180000	0
104	20241129	171300	57996541000	1180000	1180000	1180000	1180000	0
105	20241129	171200	57996541000	1180000	1180000	1180000	1180000	0
106	20241129	171100	57996541000	1180000	1180000	1180000	1180000	0
107	20241129	171000	57996541000	1180000	1180000	1180000	1180000	0
108	20241129	170900	57996541000	1180000	1180000	1180000	1180000	0
109	20241129	170800	57996541000	1180000	1180000	1180000	1180000	0
110	20241129	170700	57996541000	1180000	1180000	1180000	1180000	0
111	20241129	170600	57996541000	1180000	1180000	1180000	1180000	0
112	20241129	170500	57996541000	1180000	1180000	1180000	1180000	0
113	20241129	170400	57996541000	1180000	1180000	1180000	1180000	0
114	20241129	170300	57996541000	1180000	1180000	1180000	1180000	0
115	20241129	170200	57996541000	1180000	1180000	1180000	1180000	0
116	20241129	170100	57996541000	1180000	1180000	1180000	1180000	0
117	20241129	170000	57996541000	1180000	1180000	1180000	1180000	0
118	20241129	165900	57996541000	1180000	1180000	1180000	1180000	0
119	20241129	165800	57996541000	1180000	1180000	1180000	1180000	0
120	20241129	165700	57996541000	1180000	1180000	1180000	1180000	0
121	20241129	165600	57996541000	1180000	1180000	1180000	1180000	0
122	20241129	165500	57996541000	1180000	1180000	1180000	1180000	4353
123	20241129	165400	57996541000	1180000	1180000	1180000	1180000	0
124	20241129	165300	57996541000	1180000	1180000	1180000	1180000	0
125	20241129	165200	57996541000	1180000	1180000	1180000	1180000	0
126	20241129	165100	57996541000	1180000	1180000	1180000	1180000	0
127	20241129	165000	57996541000	1180000	1180000	1180000	1180000	0
128	20241129	164900	57996541000	1180000	1180000	1180000	1180000	0
129	20241129	164800	57996541000	1180000	1180000	1180000	1180000	0
130	20241129	164700	57996541000	1180000	1180000	1180000	1180000	0
131	20241129	164600	57996541000	1180000	1180000	1180000	1180000	0
132	20241129	164500	57996541000	1180000	1180000	1180000	1180000	0
133	20241129	164400	57996541000	1180000	1180000	1180000	1180000	0
134	20241129	164300	57996541000	1180000	1180000	1180000	1180000	0
135	20241129	164200	57996541000	1180000	1180000	1180000	1180000	0
136	20241129	164100	57996541000	1180000	1180000	1180000	1180000	0
137	20241129	164000	57996541000	1180000	1180000	1180000	1180000	0
138	20241129	163900	57996541000	1180000	1180000	1180000	1180000	0
139	20241129	163800	57996541000	1180000	1180000	1180000	1180000	0
140	20241129	163700	57996541000	1180000	1180000	1180000	1180000	0
141	20241129	163600	57996541000	1180000	1180000	1180000	1180000	0
142	20241129	163500	57996541000	1180000	1180000	1180000	1180000	0
143	20241129	163400	57996541000	1180000	1180000	1180000	1180000	0
144	20241129	163300	57996541000	1180000	1180000	1180000	1180000	0
145	20241129	163200	57996541000	1180000	1180000	1180000	1180000	0
146	20241129	163100	57996541000	1180000	1180000	1180000	1180000	0
147	20241129	163000	57996541000	1180000	1180000	1180000	1180000	0
148	20241129	162900	57996541000	1180000	1180000	1180000	1180000	0
149	20241129	162800	57996541000	1180000	1180000	1180000	1180000	0
150	20241129	162700	57996541000	1180000	1180000	1180000	1180000	0
151	20241129	162600	57996541000	1180000	1180000	1180000	1180000	0
152	20241129	162500	57996541000	1180000	1180000	1180000	1180000	4353
153	20241129	162400	57996541000	1180000	1180000	1180000	1180000	0
154	20241129	162300	57996541000	1180000	1180000	1180000	1180000	0
155	20241129	162200	57996541000	1180000	1180000	1180000	1180000	0
156	20241129	162100	57996541000	1180000	1180000	1180000	1180000	0
157	20241129	162000	57996541000	1180000	1180000	1180000	1180000	0
158	20241129	161900	57996541000	1180000	1180000	1180000	1180000	0
159	20241129	161800	57996541000	1180000	1180000	1180000	1180000	0
160	20241129	161700	57996541000	1180000	1180000	1180000	1180000	0
161	20241129	161600	57996541000	1180000	1180000	1180000	1180000	0
162	20241129	161500	57996541000	1180000	1180000	1180000	1180000	0
163	20241129	161400	57996541000	1180000	1180000	1180000	1180000	0
164	20241129	161300	57996541000	1180000	1180000	1180000	1180000	0
165	20241129	161200	57996541000	1180000	1180000	1180000	1180000	0
166	20241129	161100	57996541000	1180000	1180000	1180000	1180000	0
167	20241129	161000	57996541000	1180000	1180000	1180000	1180000	0
168	20241129	160900	57996541000	1180000	1180000	1180000	1180000	0
169	20241129	160800	57996541000	1180000	1180000	1180000	1180000	0
170	20241129	160700	57996541000	1180000	1180000	1180000	1180000	0
171	20241129	160600	57996541000	1180000	1180000	1180000	1180000	0
172	20241129	160500	57996541000	1180000	1180000	1180000	1180000	0
173	20241129	160400	57996541000	1180000	1180000	1180000	1180000	0
174	20241129	160300	57996541000	1180000	1180000	1180000	1180000	0
175	20241129	160200	57996541000	1180000	1180000	1180000	1180000	0
176	20241129	160100	57996541000	1180000	1180000	1180000	1180000	0
177	20241129	160000	57996541000	1180000	1180000	1180000	1180000	0
178	20241129	155900	57996541000	1180000	1180000	1180000	1180000	0
179	20241129	155800	57996541000	1180000	1180000	1180000	1180000	0
180	20241129	155700	57996541000	1180000	1180000	1180000	1180000	0
181	20241129	155600	57996541000	1180000	1180000	1180000	1180000	0
182	20241129	155500	57996541000	1180000	1180000	1180000	1180000	4353
183	20241129	155400	57996541000	1180000	1180000	1180000	1180000	0
184	20241129	155300	57996541000	1180000	1180000	1180000	1180000	0
185	20241129	155200	57996541000	1180000	1180000	1180000	1180000	0
186	20241129	155100	57996541000	1180000	1180000	1180000	1180000	0
187	20241129	155000	57996541000	1180000	1180000	1180000	1180000	0
188	20241129	154900	57996541000	1180000	1180000	1180000	1180000	0
189	20241129	154800	57996541000	1180000	1180000	1180000	1180000	0
190	20241129	154700	57996541000	1180000	1180000	1180000	1180000	0
191	20241129	154600	57996541000	1180000	1180000	1180000	1180000	0
192	20241129	154500	57996541000	1180000	1180000	1180000	1180000	0
193	20241129	154400	57996541000	1180000	1180000	1180000	1180000	0
194	20241129	154300	57996541000	1180000	1180000	1180000	1180000	0
195	20241129	154200	57996541000	1180000	1180000	1180000	1180000	0
196	20241129	154100	57996541000	1180000	1180000	1180000	1180000	0
197	20241129	154000	57996541000	1180000	1180000	1180000	1180000	0
198	20241129	153900	57996541000	1180000	1180000	1180000	1180000	0
199	20241129	153800	57996541000	1180000	1180000	1180000	1180000	0
200	20241129	153700	57996541000	1180000	1180000	1180000	1180000	0
201	20241129	153600	57996541000	1180000	1180000	1180000	1180000	0
202	20241129	153500	57996541000	1180000	1180000	1180000	1180000	0
203	20241129	153400	57996541000	1180000	1180000	1180000	1180000	0
204	20241129	153300	57996541000	1180000	1180000	1180000	1180000	0
205	20241129	153200	57996541000	1180000	1180000	1180000	1180000	0
206	20241129	153100	57996541000	1180000	1180000	1180000	1180000	0
207	20241129	153000	57996541000	1180000	1180000	1180000	1180000	4353
208	20241129	152900	52860001000	1184000	1184000	1184000	1184000	0
209	20241129	152800	52860001000	1184000	1184000	1184000	1184000	0
210	20241129	152700	52860001000	1184000	1184000	1184000	1184000	0
211	20241129	152600	52860001000	1184000	1184000	1184000	1184000	0
212	20241129	152500	52860001000	1184000	1184000	1184000	1184000	0
213	20241129	152400	52860001000	1184000	1184000	1184000	1184000	0
214	20241129	152300	52860001000	1184000	1184000	1184000	1184000	0
215	20241129	152200	52860001000	1184000	1184000	1184000	1184000	0
216	20241129	152100	52860001000	1184000	1184000	1184000	1184000	0
217	20241129	152000	52860001000	1184000	1184000	1184000	1184000	0
218	20241129	151900	52860001000	1184000	1181000	1185000	1180000	125
219	20241129	151800	52712266000	1181000	1183000	1183000	1181000	54
220	20241129	151700	52648474000	1182000	1185000	1186000	1182000	53
221	20241129	151600	52585747000	1185000	1185000	1185000	1184000	30
222	20241129	151500	52550201000	1185000	1186000	1186000	1181000	49
223	20241129	151400	52492206000	1185000	1187000	1187000	1182000	108
224	20241129	151300	52364280000	1187000	1184000	1188000	1184000	204
225	20241129	151200	52122262000	1184000	1180000	1185000	1180000	176
226	20241129	151100	51914017000	1181000	1183000	1183000	1181000	62
227	20241129	151000	51840752000	1182000	1182000	1183000	1182000	40
228	20241129	150900	51793467000	1182000	1184000	1184000	1182000	68
229	20241129	150800	51713016000	1184000	1184000	1184000	1183000	92
230	20241129	150700	51604092000	1184000	1182000	1185000	1182000	9
231	20241129	150600	51593439000	1182000	1182000	1184000	1182000	65
232	20241129	150500	51516509000	1181000	1182000	1184000	1181000	110
233	20241129	150400	51386463000	1183000	1185000	1186000	1183000	190
234	20241129	150300	51161476000	1186000	1185000	1187000	1185000	49
235	20241129	150200	51103333000	1185000	1185000	1187000	1184000	100
236	20241129	150100	50984773000	1185000	1183000	1186000	1183000	127
237	20241129	150000	50834364000	1184000	1183000	1185000	1183000	18
238	20241129	145900	50813052000	1183000	1185000	1185000	1183000	25
239	20241129	145800	50783442000	1185000	1184000	1185000	1183000	102
240	20241129	145700	50662658000	1185000	1185000	1185000	1184000	59
241	20241129	145600	50592796000	1184000	1183000	1185000	1183000	61
242	20241129	145500	50520568000	1184000	1183000	1185000	1183000	78
243	20241129	145400	50428222000	1183000	1183000	1184000	1183000	32
244	20241129	145300	50390352000	1184000	1185000	1185000	1184000	125
245	20241129	145200	50242323000	1184000	1185000	1187000	1184000	91
246	20241129	145100	50134475000	1186000	1186000	1186000	1185000	49
247	20241129	145000	50076406000	1186000	1186000	1186000	1185000	143
248	20241129	144900	49906829000	1186000	1187000	1188000	1186000	85
249	20241129	144800	49805936000	1187000	1188000	1188000	1186000	39
250	20241129	144700	49759611000	1188000	1186000	1188000	1185000	20
251	20241129	144600	49735884000	1185000	1185000	1186000	1185000	45
252	20241129	144500	49682529000	1186000	1186000	1188000	1184000	42
253	20241129	144400	49632706000	1186000	1183000	1187000	1183000	32
254	20241129	144300	49594746000	1183000	1181000	1194000	1181000	153
255	20241129	144200	49413061000	1180000	1180000	1186000	1180000	33
256	20241129	144100	49374024000	1181000	1183000	1186000	1179000	134
257	20241129	144000	49215597000	1183000	1184000	1184000	1181000	58
258	20241129	143900	49147022000	1184000	1185000	1185000	1182000	118
259	20241129	143800	49007303000	1187000	1184000	1187000	1180000	78
260	20241129	143700	48914897000	1183000	1181000	1188000	1178000	211
261	20241129	143600	48665054000	1178000	1178000	1182000	1177000	57
262	20241129	143500	48597845000	1177000	1178000	1180000	1177000	57
263	20241129	143400	48530651000	1177000	1178000	1178000	1177000	37
264	20241129	143300	48487092000	1177000	1177000	1179000	1177000	17
265	20241129	143200	48467063000	1177000	1178000	1179000	1177000	53
266	20241129	143100	48404637000	1179000	1178000	1182000	1178000	172
267	20241129	143000	48201906000	1178000	1178000	1181000	1178000	67
268	20241129	142900	48122897000	1178000	1178000	1180000	1178000	53
269	20241129	142800	48060426000	1178000	1180000	1181000	1178000	73
270	20241129	142700	47974298000	1180000	1181000	1181000	1180000	6
271	20241129	142600	47967213000	1181000	1183000	1183000	1181000	134
272	20241129	142500	47808855000	1183000	1182000	1183000	1182000	18
273	20241129	142400	47787572000	1183000	1181000	1184000	1181000	59
274	20241129	142300	47717783000	1180000	1180000	1184000	1180000	80
275	20241129	142200	47623232000	1180000	1181000	1182000	1180000	51
276	20241129	142100	47563003000	1182000	1182000	1182000	1180000	36
277	20241129	142000	47520473000	1183000	1183000	1183000	1178000	47
278	20241129	141900	47464995000	1183000	1185000	1185000	1178000	229
279	20241129	141800	47194084000	1185000	1185000	1185000	1184000	43
280	20241129	141700	47143150000	1185000	1182000	1188000	1181000	56
281	20241129	141600	47076768000	1182000	1178000	1182000	1177000	120
282	20241129	141500	46935254000	1178000	1180000	1180000	1177000	71
283	20241129	141400	46851532000	1180000	1183000	1183000	1180000	202
284	20241129	141300	46612921000	1182000	1187000	1187000	1182000	91
285	20241129	141200	46505054000	1187000	1190000	1190000	1185000	37
286	20241129	141100	46461112000	1190000	1190000	1190000	1185000	183
287	20241129	141000	46243858000	1189000	1190000	1191000	1189000	165
288	20241129	140900	46047549000	1190000	1190000	1190000	1188000	61
289	20241129	140800	45975023000	1190000	1191000	1192000	1190000	158
290	20241129	140700	45786935000	1191000	1191000	1192000	1191000	35
291	20241129	140600	45745248000	1191000	1196000	1197000	1191000	220
292	20241129	140500	45482296000	1197000	1197000	1198000	1196000	75
293	20241129	140400	45392528000	1197000	1197000	1198000	1197000	16
294	20241129	140300	45373374000	1197000	1198000	1198000	1196000	42
295	20241129	140200	45323111000	1196000	1200000	1200000	1196000	284
296	20241129	140100	44982786000	1200000	1201000	1201000	1200000	16
297	20241129	140000	44963578000	1201000	1201000	1205000	1201000	31
298	20241129	135900	44926290000	1201000	1201000	1205000	1201000	48
299	20241129	135800	44868530000	1201000	1201000	1203000	1201000	52
300	20241129	135700	44806048000	1202000	1201000	1202000	1201000	11
301	20241129	135600	44792831000	1201000	1202000	1202000	1201000	118
302	20241129	135500	44651092000	1202000	1202000	1203000	1202000	36
303	20241129	135400	44607819000	1202000	1201000	1202000	1201000	18
304	20241129	135300	44586200000	1200000	1199000	1202000	1199000	22
305	20241129	135200	44559789000	1199000	1199000	1200000	1199000	27
306	20241129	135100	44527408000	1199000	1200000	1200000	1198000	102
307	20241129	135000	44405115000	1199000	1200000	1200000	1199000	35
308	20241129	134900	44363122000	1199000	1202000	1202000	1199000	80
309	20241129	134800	44267035000	1202000	1204000	1205000	1202000	75
310	20241129	134700	44176772000	1204000	1204000	1204000	1204000	10
311	20241129	134600	44164732000	1204000	1206000	1206000	1204000	77
312	20241129	134500	44071917000	1206000	1206000	1207000	1206000	30
313	20241129	134400	44035736000	1207000	1208000	1208000	1206000	63
314	20241129	134300	43959698000	1208000	1207000	1208000	1207000	91
315	20241129	134200	43849779000	1208000	1206000	1208000	1206000	37
316	20241129	134100	43805129000	1206000	1205000	1207000	1205000	16
317	20241129	134000	43785843000	1205000	1206000	1208000	1205000	338
318	20241129	133900	43377707000	1205000	1202000	1205000	1202000	41
319	20241129	133800	43328356000	1204000	1201000	1204000	1201000	28
320	20241129	133700	43294673000	1204000	1201000	1204000	1201000	14
321	20241129	133600	43277853000	1202000	1200000	1202000	1199000	14
322	20241129	133500	43261043000	1200000	1204000	1204000	1199000	265
323	20241129	133400	42942483000	1203000	1203000	1205000	1203000	8
324	20241129	133300	42932852000	1203000	1204000	1204000	1203000	29
325	20241129	133200	42897949000	1203000	1204000	1204000	1203000	8
326	20241129	133100	42888322000	1204000	1204000	1207000	1203000	118
327	20241129	133000	42746224000	1205000	1206000	1206000	1205000	50
328	20241129	132900	42685954000	1205000	1205000	1205000	1204000	51
329	20241129	132800	42624520000	1205000	1203000	1205000	1203000	15
330	20241129	132700	42606460000	1203000	1205000	1206000	1203000	101
331	20241129	132600	42484830000	1207000	1206000	1208000	1205000	84
332	20241129	132500	42383521000	1206000	1207000	1208000	1206000	107
333	20241129	132400	42254343000	1207000	1203000	1207000	1203000	153
334	20241129	132300	42069925000	1204000	1202000	1204000	1202000	30
335	20241129	132200	42033825000	1202000	1201000	1203000	1200000	37
336	20241129	132100	41989373000	1200000	1200000	1200000	1200000	6
337	20241129	132000	41982173000	1201000	1202000	1202000	1201000	36
338	20241129	131900	41938936000	1203000	1201000	1203000	1201000	26
339	20241129	131800	41907692000	1202000	1202000	1203000	1202000	52
340	20241129	131700	41845185000	1202000	1201000	1203000	1201000	13
341	20241129	131600	41829558000	1201000	1203000	1203000	1201000	33
342	20241129	131500	41789896000	1203000	1200000	1203000	1200000	66
343	20241129	131400	41710562000	1201000	1202000	1202000	1201000	57
344	20241129	131300	41642080000	1202000	1203000	1203000	1202000	17
345	20241129	131200	41621635000	1203000	1203000	1203000	1202000	44
346	20241129	131100	41568708000	1203000	1205000	1205000	1203000	20
347	20241129	131000	41544631000	1205000	1203000	1205000	1203000	29
348	20241129	130900	41509698000	1205000	1202000	1205000	1200000	40
349	20241129	130800	41461602000	1202000	1205000	1205000	1201000	39
350	20241129	130700	41414697000	1204000	1204000	1204000	1204000	9
351	20241129	130600	41403861000	1205000	1204000	1205000	1204000	29
352	20241129	130500	41368929000	1204000	1206000	1206000	1204000	55
353	20241129	130400	41302654000	1206000	1205000	1206000	1205000	34
354	20241129	130300	41261670000	1205000	1206000	1206000	1205000	48
355	20241129	130200	41203803000	1206000	1208000	1208000	1203000	19
356	20241129	130100	41180882000	1208000	1201000	1208000	1200000	158
357	20241129	130000	40990470000	1202000	1202000	1202000	1199000	80
358	20241129	125900	40894331000	1202000	1201000	1202000	1200000	42
359	20241129	125800	40843871000	1201000	1200000	1202000	1200000	26
360	20241129	125700	40812641000	1200000	1197000	1200000	1197000	101
361	20241129	125600	40691525000	1196000	1195000	1196000	1192000	39
362	20241129	125500	40644947000	1195000	1195000	1195000	1191000	14
363	20241129	125400	40628225000	1195000	1195000	1195000	1195000	24
364	20241129	125300	40599545000	1196000	1190000	1196000	1190000	111
365	20241129	125200	40467149000	1191000	1194000	1194000	1190000	217
366	20241129	125100	40208222000	1195000	1195000	1195000	1194000	20
367	20241129	125000	40184336000	1194000	1194000	1195000	1194000	34
368	20241129	124900	40143737000	1195000	1196000	1196000	1195000	24
369	20241129	124800	40115047000	1195000	1195000	1196000	1195000	37
370	20241129	124700	40070828000	1195000	1196000	1196000	1195000	12
371	20241129	124600	40056487000	1195000	1195000	1196000	1195000	23
372	20241129	124500	40028993000	1195000	1195000	1196000	1195000	22
373	20241129	124400	40002699000	1195000	1195000	1196000	1195000	78
374	20241129	124300	39909486000	1195000	1195000	1196000	1195000	33
375	20241129	124200	39870043000	1195000	1195000	1196000	1195000	38
376	20241129	124100	39824625000	1196000	1196000	1196000	1195000	81
377	20241129	124000	39727820000	1196000	1198000	1198000	1195000	100
378	20241129	123900	39608217000	1196000	1197000	1197000	1196000	26
379	20241129	123800	39577105000	1197000	1197000	1197000	1196000	13
380	20241129	123700	39561546000	1196000	1197000	1200000	1196000	20
381	20241129	123600	39537578000	1197000	1196000	1198000	1196000	31
382	20241129	123500	39500473000	1196000	1196000	1197000	1196000	31
383	20241129	123400	39463377000	1197000	1197000	1197000	1196000	11
384	20241129	123300	39450216000	1196000	1197000	1197000	1196000	24
385	20241129	123200	39421493000	1197000	1197000	1198000	1197000	35
386	20241129	123100	39379596000	1197000	1201000	1201000	1197000	32
387	20241129	123000	39341193000	1202000	1201000	1202000	1201000	6
388	20241129	122900	39333985000	1200000	1196000	1200000	1196000	54
389	20241129	122800	39269334000	1196000	1196000	1197000	1196000	31
390	20241129	122700	39232252000	1196000	1196000	1197000	1196000	18
391	20241129	122600	39210721000	1196000	1197000	1197000	1196000	80
392	20241129	122500	39114971000	1197000	1197000	1198000	1197000	15
393	20241129	122400	39097013000	1198000	1199000	1199000	1197000	19
394	20241129	122300	39074265000	1198000	1198000	1198000	1197000	39
395	20241129	122200	39027544000	1198000	1198000	1199000	1198000	36
396	20241129	122100	38984413000	1198000	1198000	1199000	1198000	13
397	20241129	122000	38968838000	1198000	1198000	1201000	1198000	26
398	20241129	121900	38937654000	1200000	1201000	1201000	1198000	23
399	20241129	121800	38910061000	1201000	1202000	1202000	1201000	35
400	20241129	121700	38868024000	1201000	1202000	1203000	1198000	45
401	20241129	121600	38813976000	1202000	1203000	1203000	1198000	72
402	20241129	121500	38727406000	1203000	1204000	1205000	1203000	26
403	20241129	121400	38696121000	1205000	1201000	1205000	1201000	56
404	20241129	121300	38628711000	1197000	1197000	1202000	1197000	105
405	20241129	121200	38502875000	1198000	1197000	1198000	1197000	41
406	20241129	121100	38453785000	1197000	1198000	1198000	1197000	33
407	20241129	121000	38414282000	1198000	1198000	1198000	1197000	20
408	20241129	120900	38390335000	1198000	1197000	1198000	1197000	33
409	20241129	120800	38350814000	1197000	1200000	1200000	1197000	55
410	20241129	120700	38284888000	1200000	1199000	1200000	1199000	14
411	20241129	120600	38268095000	1199000	1200000	1200000	1199000	28
412	20241129	120500	38234514000	1200000	1199000	1200000	1199000	18
413	20241129	120400	38212927000	1199000	1201000	1201000	1199000	23
414	20241129	120300	38185324000	1201000	1201000	1202000	1200000	22
415	20241129	120200	38158901000	1200000	1199000	1201000	1199000	31
416	20241129	120100	38121687000	1199000	1196000	1199000	1196000	17
417	20241129	120000	38101319000	1198000	1200000	1200000	1196000	222
418	20241129	115900	37835316000	1199000	1203000	1203000	1199000	204
419	20241129	115800	37590377000	1203000	1203000	1203000	1202000	13
420	20241129	115700	37574744000	1203000	1201000	1203000	1201000	57
421	20241129	115600	37506239000	1202000	1206000	1211000	1202000	173
422	20241129	115500	37297766000	1206000	1209000	1209000	1205000	91
423	20241129	115400	37187915000	1212000	1209000	1212000	1209000	6
424	20241129	115300	37180656000	1209000	1213000	1213000	1208000	60
425	20241129	115200	37107963000	1212000	1213000	1213000	1212000	14
426	20241129	115100	37090992000	1212000	1212000	1213000	1209000	47
427	20241129	115000	37034080000	1212000	1212000	1215000	1212000	52
428	20241129	114900	36970964000	1214000	1213000	1214000	1212000	36
429	20241129	114800	36927284000	1214000	1209000	1214000	1209000	132
430	20241129	114700	36767093000	1211000	1214000	1214000	1209000	56
431	20241129	114600	36699303000	1214000	1207000	1214000	1207000	217
432	20241129	114500	36436501000	1207000	1209000	1209000	1207000	26
433	20241129	114400	36405102000	1208000	1207000	1208000	1207000	15
434	20241129	114300	36386991000	1207000	1210000	1210000	1207000	27
435	20241129	114200	36354371000	1208000	1209000	1210000	1206000	38
436	20241129	114100	36308449000	1209000	1207000	1210000	1207000	182
437	20241129	114000	36088323000	1207000	1207000	1207000	1206000	18
438	20241129	113900	36066607000	1207000	1206000	1208000	1206000	54
439	20241129	113800	36001426000	1206000	1207000	1207000	1206000	7
440	20241129	113700	35992979000	1207000	1209000	1209000	1205000	25
441	20241129	113600	35962788000	1208000	1209000	1209000	1205000	43
442	20241129	113500	35910844000	1210000	1203000	1210000	1203000	64
443	20241129	113400	35833528000	1207000	1209000	1209000	1203000	37
444	20241129	113300	35788852000	1209000	1206000	1209000	1206000	83
445	20241129	113200	35688666000	1206000	1204000	1206000	1203000	43
446	20241129	113100	35636853000	1203000	1203000	1204000	1202000	34
447	20241129	113000	35595928000	1204000	1203000	1204000	1201000	31
448	20241129	112900	35558656000	1204000	1203000	1204000	1201000	23
449	20241129	112800	35531016000	1203000	1202000	1203000	1201000	26
450	20241129	112700	35499772000	1201000	1202000	1203000	1201000	25
451	20241129	112600	35469735000	1202000	1203000	1205000	1202000	50
452	20241129	112500	35409548000	1202000	1194000	1204000	1194000	76
453	20241129	112400	35318359000	1194000	1192000	1197000	1192000	63
454	20241129	112300	35243040000	1194000	1192000	1197000	1191000	132
455	20241129	112200	35085624000	1191000	1198000	1198000	1190000	196
456	20241129	112100	34851574000	1201000	1202000	1202000	1197000	149
457	20241129	112000	34672878000	1202000	1205000	1206000	1201000	112
458	20241129	111900	34538134000	1205000	1204000	1208000	1201000	103
459	20241129	111800	34414146000	1205000	1205000	1208000	1205000	72
460	20241129	111700	34327335000	1204000	1206000	1209000	1204000	36
461	20241129	111600	34283907000	1205000	1208000	1209000	1205000	49
462	20241129	111500	34224804000	1208000	1209000	1210000	1207000	27
463	20241129	111400	34192182000	1210000	1206000	1210000	1205000	23
464	20241129	111300	34164414000	1205000	1205000	1210000	1205000	26
465	20241129	111200	34133017000	1205000	1203000	1210000	1201000	135
466	20241129	111100	33970619000	1203000	1207000	1207000	1203000	90
467	20241129	111000	33862167000	1207000	1211000	1211000	1207000	179
468	20241129	110900	33645673000	1212000	1214000	1214000	1211000	46
469	20241129	110800	33589893000	1212000	1211000	1212000	1211000	49
470	20241129	110700	33530543000	1211000	1214000	1214000	1211000	172
471	20241129	110600	33322006000	1214000	1214000	1215000	1214000	61
472	20241129	110500	33247917000	1214000	1214000	1214000	1213000	20
473	20241129	110400	33223651000	1213000	1216000	1216000	1213000	88
474	20241129	110300	33116745000	1215000	1214000	1216000	1211000	43
475	20241129	110200	33064539000	1215000	1211000	1215000	1210000	67
476	20241129	110100	32983191000	1211000	1213000	1214000	1210000	149
477	20241129	110000	32802757000	1213000	1214000	1215000	1212000	34
478	20241129	105900	32761514000	1214000	1211000	1214000	1209000	146
479	20241129	105800	32584667000	1212000	1216000	1216000	1212000	230
480	20241129	105700	32305692000	1216000	1215000	1216000	1214000	33
481	20241129	105600	32265592000	1215000	1213000	1217000	1213000	88
482	20241129	105500	32158681000	1212000	1214000	1216000	1211000	63
483	20241129	105400	32082162000	1215000	1216000	1217000	1212000	325
484	20241129	105300	31687561000	1217000	1217000	1217000	1214000	101
485	20241129	105200	31564723000	1217000	1212000	1218000	1212000	195
486	20241129	105100	31327708000	1211000	1216000	1217000	1211000	392
487	20241129	105000	30851745000	1216000	1209000	1216000	1208000	258
488	20241129	104900	30538763000	1209000	1206000	1210000	1203000	74
489	20241129	104800	30449376000	1206000	1203000	1206000	1203000	31
490	20241129	104700	30412037000	1202000	1202000	1203000	1201000	64
491	20241129	104600	30335092000	1202000	1202000	1202000	1200000	114
492	20241129	104500	30198133000	1202000	1207000	1207000	1202000	107
493	20241129	104400	30069353000	1206000	1204000	1206000	1204000	65
494	20241129	104300	29991078000	1205000	1202000	1207000	1202000	130
495	20241129	104200	29834601000	1203000	1208000	1213000	1202000	386
496	20241129	104100	29368611000	1207000	1208000	1208000	1206000	68
497	20241129	104000	29286514000	1208000	1211000	1211000	1204000	227
498	20241129	103900	29012202000	1210000	1210000	1211000	1210000	112
499	20241129	103800	28876612000	1211000	1209000	1214000	1209000	321
500	20241129	103700	28488014000	1209000	1195000	1210000	1195000	1526
501	20241129	103600	26657519000	1195000	1193000	1195000	1192000	136
502	20241129	103500	26495190000	1192000	1192000	1192000	1191000	90
503	20241129	103400	26387936000	1192000	1192000	1193000	1192000	27
504	20241129	103300	26355747000	1193000	1193000	1193000	1192000	39
505	20241129	103200	26309233000	1192000	1194000	1194000	1191000	35
506	20241129	103100	26267474000	1194000	1194000	1195000	1193000	91
507	20241129	103000	26158869000	1193000	1189000	1194000	1189000	316
508	20241129	102900	25782247000	1187000	1185000	1187000	1185000	16
509	20241129	102800	25763276000	1185000	1189000	1189000	1185000	45
510	20241129	102700	25709865000	1188000	1190000	1191000	1188000	164
511	20241129	102600	25514798000	1190000	1187000	1190000	1186000	36
512	20241129	102500	25471989000	1187000	1186000	1187000	1186000	12
513	20241129	102400	25457751000	1186000	1183000	1186000	1183000	35
514	20241129	102300	25416264000	1183000	1184000	1184000	1183000	54
515	20241129	102200	25352357000	1183000	1183000	1184000	1183000	110
516	20241129	102100	25222225000	1183000	1184000	1184000	1183000	42
517	20241129	102000	25172515000	1183000	1187000	1187000	1183000	108
518	20241129	101900	25044443000	1187000	1191000	1191000	1186000	347
519	20241129	101800	24632214000	1190000	1191000	1191000	1190000	53
520	20241129	101700	24569108000	1191000	1189000	1191000	1189000	80
521	20241129	101600	24473859000	1190000	1190000	1191000	1189000	35
522	20241129	101500	24432211000	1191000	1188000	1193000	1188000	212
523	20241129	101400	24179805000	1188000	1189000	1189000	1188000	121
524	20241129	101300	24035939000	1189000	1189000	1190000	1189000	65
525	20241129	101200	23958639000	1189000	1187000	1190000	1187000	329
526	20241129	101100	23567717000	1187000	1187000	1188000	1187000	66
527	20241129	101000	23489369000	1187000	1188000	1189000	1187000	183
528	20241129	100900	23271939000	1189000	1186000	1189000	1186000	211
529	20241129	100800	23021405000	1185000	1183000	1186000	1181000	107
530	20241129	100700	22894607000	1184000	1177000	1184000	1177000	77
531	20241129	100600	22803676000	1177000	1174000	1178000	1174000	62
532	20241129	100500	22730801000	1174000	1176000	1179000	1174000	36
533	20241129	100400	22688427000	1176000	1168000	1176000	1167000	58
534	20241129	100300	22620473000	1168000	1168000	1169000	1167000	216
535	20241129	100200	22368245000	1167000	1166000	1172000	1166000	52
536	20241129	100100	22307517000	1168000	1182000	1185000	1165000	612
537	20241129	100000	21588800000	1182000	1186000	1186000	1182000	100
538	20241129	095900	21470459000	1185000	1183000	1186000	1183000	249
539	20241129	095800	21175679000	1184000	1178000	1184000	1178000	46
540	20241129	095700	21121369000	1178000	1181000	1181000	1178000	103
541	20241129	095600	20999877000	1181000	1183000	1184000	1181000	122
542	20241129	095500	20855751000	1182000	1182000	1184000	1181000	118
543	20241129	095400	20716264000	1181000	1183000	1183000	1180000	46
544	20241129	095300	20661960000	1180000	1183000	1184000	1180000	261
545	20241129	095200	20353206000	1183000	1184000	1185000	1183000	180
546	20241129	095100	20140082000	1184000	1188000	1189000	1184000	297
547	20241129	095000	19788083000	1189000	1184000	1189000	1184000	103
548	20241129	094900	19665974000	1184000	1180000	1185000	1179000	152
549	20241129	094800	19486341000	1180000	1180000	1183000	1179000	203
550	20241129	094700	19246729000	1179000	1185000	1185000	1179000	199
551	20241129	094600	19011315000	1186000	1186000	1186000	1185000	41
552	20241129	094500	18962724000	1185000	1189000	1190000	1185000	56
553	20241129	094400	18896150000	1190000	1193000	1194000	1171000	386
554	20241129	094300	18437129000	1193000	1194000	1195000	1193000	229
555	20241129	094200	18163696000	1194000	1192000	1194000	1191000	334
556	20241129	094100	17765201000	1193000	1185000	1193000	1183000	412
557	20241129	094000	17275387000	1185000	1179000	1189000	1179000	173
558	20241129	093900	17070349000	1179000	1175000	1180000	1168000	119
559	20241129	093800	16930332000	1174000	1181000	1186000	1174000	372
560	20241129	093700	16492012000	1180000	1188000	1190000	1178000	415
561	20241129	093600	16000079000	1188000	1178000	1188000	1177000	253
562	20241129	093500	15700588000	1177000	1181000	1183000	1177000	142
563	20241129	093400	15532973000	1181000	1179000	1183000	1175000	236
564	20241129	093300	15254855000	1175000	1163000	1181000	1163000	422
565	20241129	093200	14759741000	1162000	1163000	1164000	1161000	122
566	20241129	093100	14617909000	1163000	1165000	1165000	1163000	140
567	20241129	093000	14454922000	1166000	1168000	1168000	1165000	136
568	20241129	092900	14296306000	1168000	1166000	1169000	1165000	214
569	20241129	092800	14046531000	1166000	1166000	1170000	1166000	112
570	20241129	092700	13915803000	1170000	1161000	1170000	1161000	274
571	20241129	092600	13596252000	1161000	1159000	1161000	1158000	54
572	20241129	092500	13533627000	1159000	1158000	1160000	1158000	88
573	20241129	092400	13431711000	1157000	1158000	1164000	1157000	104
574	20241129	092300	13311284000	1158000	1154000	1158000	1154000	96
575	20241129	092200	13200349000	1154000	1159000	1165000	1150000	783
576	20241129	092100	12295088000	1159000	1162000	1162000	1157000	294
577	20241129	092000	11954507000	1160000	1173000	1173000	1160000	449
578	20241129	091900	11431318000	1175000	1180000	1180000	1173000	429
579	20241129	091800	10926206000	1180000	1186000	1186000	1180000	393
580	20241129	091700	10461984000	1186000	1195000	1195000	1179000	782
581	20241129	091600	9532153000	1196000	1194000	1197000	1194000	160
582	20241129	091500	9340870000	1196000	1199000	1199000	1193000	302
583	20241129	091400	8979480000	1197000	1189000	1199000	1188000	615
584	20241129	091300	8245247000	1190000	1195000	1195000	1187000	409
585	20241129	091200	7758139000	1195000	1195000	1197000	1192000	474
586	20241129	091100	7191619000	1195000	1190000	1197000	1188000	564
587	20241129	091000	6520040000	1189000	1181000	1189000	1181000	514
588	20241129	090900	5911731000	1181000	1184000	1187000	1175000	889
589	20241129	090800	4860240000	1184000	1177000	1184000	1175000	727
590	20241129	090700	4003596000	1177000	1165000	1177000	1164000	643
591	20241129	090600	3250144000	1165000	1162000	1165000	1161000	223
592	20241129	090500	2990659000	1161000	1163000	1164000	1160000	214
593	20241129	090400	2741946000	1161000	1153000	1164000	1153000	196
594	20241129	090300	2514602000	1153000	1156000	1156000	1149000	407
595	20241129	090200	2045600000	1158000	1164000	1164000	1156000	287
596	20241129	090100	1712815000	1158000	1162000	1166000	1158000	534
597	20241129	090000	1091741000	1165000	1154000	1170000	1154000	933