KissMeData/007690/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	185100	407882050	29400	29400	29400	29400	1278
3	20241129	185000	407882050	29400	29400	29400	29400	0
4	20241129	184900	407882050	29400	29400	29400	29400	0
5	20241129	184800	407882050	29400	29400	29400	29400	0
6	20241129	184700	407882050	29400	29400	29400	29400	0
7	20241129	184600	407882050	29400	29400	29400	29400	0
8	20241129	184500	407882050	29400	29400	29400	29400	0
9	20241129	184400	407882050	29400	29400	29400	29400	0
10	20241129	184300	407882050	29400	29400	29400	29400	0
11	20241129	184200	407882050	29400	29400	29400	29400	0
12	20241129	184100	407882050	29400	29400	29400	29400	0
13	20241129	184000	407882050	29400	29400	29400	29400	0
14	20241129	183900	407882050	29400	29400	29400	29400	0
15	20241129	183800	407882050	29400	29400	29400	29400	0
16	20241129	183700	407882050	29400	29400	29400	29400	0
17	20241129	183600	407882050	29400	29400	29400	29400	0
18	20241129	183500	407882050	29400	29400	29400	29400	0
19	20241129	183400	407882050	29400	29400	29400	29400	0
20	20241129	183300	407882050	29400	29400	29400	29400	0
21	20241129	183200	407882050	29400	29400	29400	29400	0
22	20241129	183100	407882050	29400	29400	29400	29400	0
23	20241129	183000	407882050	29400	29400	29400	29400	0
24	20241129	182900	407882050	29400	29400	29400	29400	0
25	20241129	182800	407882050	29400	29400	29400	29400	0
26	20241129	182700	407882050	29400	29400	29400	29400	0
27	20241129	182600	407882050	29400	29400	29400	29400	0
28	20241129	182500	407882050	29400	29400	29400	29400	0
29	20241129	182400	407882050	29400	29400	29400	29400	0
30	20241129	182300	407882050	29400	29400	29400	29400	0
31	20241129	182200	407882050	29400	29400	29400	29400	0
32	20241129	182100	407882050	29400	29400	29400	29400	1278
33	20241129	182000	407882050	29400	29400	29400	29400	0
34	20241129	181900	407882050	29400	29400	29400	29400	0
35	20241129	181800	407882050	29400	29400	29400	29400	0
36	20241129	181700	407882050	29400	29400	29400	29400	0
37	20241129	181600	407882050	29400	29400	29400	29400	0
38	20241129	181500	407882050	29400	29400	29400	29400	0
39	20241129	181400	407882050	29400	29400	29400	29400	0
40	20241129	181300	407882050	29400	29400	29400	29400	0
41	20241129	181200	407882050	29400	29400	29400	29400	0
42	20241129	181100	407882050	29400	29400	29400	29400	0
43	20241129	181000	407882050	29400	29400	29400	29400	0
44	20241129	180900	407882050	29400	29400	29400	29400	0
45	20241129	180800	407882050	29400	29400	29400	29400	0
46	20241129	180700	407882050	29400	29400	29400	29400	0
47	20241129	180600	407882050	29400	29400	29400	29400	0
48	20241129	180500	407882050	29400	29400	29400	29400	0
49	20241129	180400	407882050	29400	29400	29400	29400	0
50	20241129	180300	407882050	29400	29400	29400	29400	0
51	20241129	180200	407882050	29400	29400	29400	29400	0
52	20241129	180100	407882050	29400	29400	29400	29400	0
53	20241129	180000	407882050	29400	29400	29400	29400	0
54	20241129	175900	407882050	29400	29400	29400	29400	0
55	20241129	175800	407882050	29400	29400	29400	29400	0
56	20241129	175700	407882050	29400	29400	29400	29400	0
57	20241129	175600	407882050	29400	29400	29400	29400	0
58	20241129	175500	407882050	29400	29400	29400	29400	0
59	20241129	175400	407882050	29400	29400	29400	29400	0
60	20241129	175300	407882050	29400	29400	29400	29400	0
61	20241129	175200	407882050	29400	29400	29400	29400	0
62	20241129	175100	407882050	29400	29400	29400	29400	1278
63	20241129	175000	407882050	29400	29400	29400	29400	0
64	20241129	174900	407882050	29400	29400	29400	29400	0
65	20241129	174800	407882050	29400	29400	29400	29400	0
66	20241129	174700	407882050	29400	29400	29400	29400	0
67	20241129	174600	407882050	29400	29400	29400	29400	0
68	20241129	174500	407882050	29400	29400	29400	29400	0
69	20241129	174400	407882050	29400	29400	29400	29400	0
70	20241129	174300	407882050	29400	29400	29400	29400	0
71	20241129	174200	407882050	29400	29400	29400	29400	0
72	20241129	174100	407882050	29400	29400	29400	29400	0
73	20241129	174000	407882050	29400	29400	29400	29400	0
74	20241129	173900	407882050	29400	29400	29400	29400	0
75	20241129	173800	407882050	29400	29400	29400	29400	0
76	20241129	173700	407882050	29400	29400	29400	29400	0
77	20241129	173600	407882050	29400	29400	29400	29400	0
78	20241129	173500	407882050	29400	29400	29400	29400	0
79	20241129	173400	407882050	29400	29400	29400	29400	0
80	20241129	173300	407882050	29400	29400	29400	29400	0
81	20241129	173200	407882050	29400	29400	29400	29400	0
82	20241129	173100	407882050	29400	29400	29400	29400	0
83	20241129	173000	407882050	29400	29400	29400	29400	0
84	20241129	172900	407882050	29400	29400	29400	29400	0
85	20241129	172800	407882050	29400	29400	29400	29400	0
86	20241129	172700	407882050	29400	29400	29400	29400	0
87	20241129	172600	407882050	29400	29400	29400	29400	0
88	20241129	172500	407882050	29400	29400	29400	29400	0
89	20241129	172400	407882050	29400	29400	29400	29400	0
90	20241129	172300	407882050	29400	29400	29400	29400	0
91	20241129	172200	407882050	29400	29400	29400	29400	0
92	20241129	172100	407882050	29400	29400	29400	29400	1278
93	20241129	172000	407882050	29400	29400	29400	29400	0
94	20241129	171900	407882050	29400	29400	29400	29400	0
95	20241129	171800	407882050	29400	29400	29400	29400	0
96	20241129	171700	407882050	29400	29400	29400	29400	0
97	20241129	171600	407882050	29400	29400	29400	29400	0
98	20241129	171500	407882050	29400	29400	29400	29400	0
99	20241129	171400	407882050	29400	29400	29400	29400	0
100	20241129	171300	407882050	29400	29400	29400	29400	0
101	20241129	171200	407882050	29400	29400	29400	29400	0
102	20241129	171100	407882050	29400	29400	29400	29400	0
103	20241129	171000	407882050	29400	29400	29400	29400	0
104	20241129	170900	407882050	29400	29400	29400	29400	0
105	20241129	170800	407882050	29400	29400	29400	29400	0
106	20241129	170700	407882050	29400	29400	29400	29400	0
107	20241129	170600	407882050	29400	29400	29400	29400	0
108	20241129	170500	407882050	29400	29400	29400	29400	0
109	20241129	170400	407882050	29400	29400	29400	29400	0
110	20241129	170300	407882050	29400	29400	29400	29400	0
111	20241129	170200	407882050	29400	29400	29400	29400	0
112	20241129	170100	407882050	29400	29400	29400	29400	0
113	20241129	170000	407882050	29400	29400	29400	29400	0
114	20241129	165900	407882050	29400	29400	29400	29400	0
115	20241129	165800	407882050	29400	29400	29400	29400	0
116	20241129	165700	407882050	29400	29400	29400	29400	0
117	20241129	165600	407882050	29400	29400	29400	29400	0
118	20241129	165500	407882050	29400	29400	29400	29400	0
119	20241129	165400	407882050	29400	29400	29400	29400	0
120	20241129	165300	407882050	29400	29400	29400	29400	0
121	20241129	165200	407882050	29400	29400	29400	29400	0
122	20241129	165100	407882050	29400	29400	29400	29400	1278
123	20241129	165000	407882050	29400	29400	29400	29400	0
124	20241129	164900	407882050	29400	29400	29400	29400	0
125	20241129	164800	407882050	29400	29400	29400	29400	0
126	20241129	164700	407882050	29400	29400	29400	29400	0
127	20241129	164600	407882050	29400	29400	29400	29400	0
128	20241129	164500	407882050	29400	29400	29400	29400	0
129	20241129	164400	407882050	29400	29400	29400	29400	0
130	20241129	164300	407882050	29400	29400	29400	29400	0
131	20241129	164200	407882050	29400	29400	29400	29400	0
132	20241129	164100	407882050	29400	29400	29400	29400	0
133	20241129	164000	407882050	29400	29400	29400	29400	0
134	20241129	163900	407882050	29400	29400	29400	29400	0
135	20241129	163800	407882050	29400	29400	29400	29400	0
136	20241129	163700	407882050	29400	29400	29400	29400	0
137	20241129	163600	407882050	29400	29400	29400	29400	0
138	20241129	163500	407882050	29400	29400	29400	29400	0
139	20241129	163400	407882050	29400	29400	29400	29400	0
140	20241129	163300	407882050	29400	29400	29400	29400	0
141	20241129	163200	407882050	29400	29400	29400	29400	0
142	20241129	163100	407882050	29400	29400	29400	29400	0
143	20241129	163000	407882050	29400	29400	29400	29400	0
144	20241129	162900	407882050	29400	29400	29400	29400	0
145	20241129	162800	407882050	29400	29400	29400	29400	0
146	20241129	162700	407882050	29400	29400	29400	29400	0
147	20241129	162600	407882050	29400	29400	29400	29400	0
148	20241129	162500	407882050	29400	29400	29400	29400	0
149	20241129	162400	407882050	29400	29400	29400	29400	0
150	20241129	162300	407882050	29400	29400	29400	29400	0
151	20241129	162200	407882050	29400	29400	29400	29400	0
152	20241129	162100	407882050	29400	29400	29400	29400	1278
153	20241129	162000	407882050	29400	29400	29400	29400	0
154	20241129	161900	407882050	29400	29400	29400	29400	0
155	20241129	161800	407882050	29400	29400	29400	29400	0
156	20241129	161700	407882050	29400	29400	29400	29400	0
157	20241129	161600	407882050	29400	29400	29400	29400	0
158	20241129	161500	407882050	29400	29400	29400	29400	0
159	20241129	161400	407882050	29400	29400	29400	29400	0
160	20241129	161300	407882050	29400	29400	29400	29400	0
161	20241129	161200	407882050	29400	29400	29400	29400	0
162	20241129	161100	407882050	29400	29400	29400	29400	0
163	20241129	161000	407882050	29400	29400	29400	29400	0
164	20241129	160900	407882050	29400	29400	29400	29400	0
165	20241129	160800	407882050	29400	29400	29400	29400	0
166	20241129	160700	407882050	29400	29400	29400	29400	0
167	20241129	160600	407882050	29400	29400	29400	29400	0
168	20241129	160500	407882050	29400	29400	29400	29400	0
169	20241129	160400	407882050	29400	29400	29400	29400	0
170	20241129	160300	407882050	29400	29400	29400	29400	0
171	20241129	160200	407882050	29400	29400	29400	29400	0
172	20241129	160100	407882050	29400	29400	29400	29400	0
173	20241129	160000	407882050	29400	29400	29400	29400	0
174	20241129	155900	407882050	29400	29400	29400	29400	0
175	20241129	155800	407882050	29400	29400	29400	29400	0
176	20241129	155700	407882050	29400	29400	29400	29400	0
177	20241129	155600	407882050	29400	29400	29400	29400	0
178	20241129	155500	407882050	29400	29400	29400	29400	0
179	20241129	155400	407882050	29400	29400	29400	29400	0
180	20241129	155300	407882050	29400	29400	29400	29400	0
181	20241129	155200	407882050	29400	29400	29400	29400	0
182	20241129	155100	407882050	29400	29400	29400	29400	1278
183	20241129	155000	407882050	29400	29400	29400	29400	0
184	20241129	154900	407882050	29400	29400	29400	29400	0
185	20241129	154800	407882050	29400	29400	29400	29400	0
186	20241129	154700	407882050	29400	29400	29400	29400	0
187	20241129	154600	407882050	29400	29400	29400	29400	0
188	20241129	154500	407882050	29400	29400	29400	29400	0
189	20241129	154400	407882050	29400	29400	29400	29400	0
190	20241129	154300	407882050	29400	29400	29400	29400	0
191	20241129	154200	407882050	29400	29400	29400	29400	0
192	20241129	154100	407882050	29400	29400	29400	29400	0
193	20241129	154000	407882050	29400	29400	29400	29400	0
194	20241129	153900	407882050	29400	29400	29400	29400	0
195	20241129	153800	407882050	29400	29400	29400	29400	0
196	20241129	153700	407882050	29400	29400	29400	29400	0
197	20241129	153600	407882050	29400	29400	29400	29400	0
198	20241129	153500	407882050	29400	29400	29400	29400	0
199	20241129	153400	407882050	29400	29400	29400	29400	0
200	20241129	153300	407882050	29400	29400	29400	29400	0
201	20241129	153200	407882050	29400	29400	29400	29400	0
202	20241129	153100	407882050	29400	29400	29400	29400	0
203	20241129	153000	407882050	29400	29400	29400	29400	1278
204	20241129	152900	370308850	29400	29400	29400	29400	0
205	20241129	152800	370308850	29400	29400	29400	29400	0
206	20241129	152700	370308850	29400	29400	29400	29400	0
207	20241129	152600	370308850	29400	29400	29400	29400	0
208	20241129	152500	370308850	29400	29400	29400	29400	0
209	20241129	152400	370308850	29400	29400	29400	29400	0
210	20241129	152300	370308850	29400	29400	29400	29400	0
211	20241129	152200	370308850	29400	29400	29400	29400	0
212	20241129	152100	370308850	29400	29400	29400	29400	0
213	20241129	152000	370308850	29400	29400	29400	29400	0
214	20241129	151900	370308850	29400	29350	29400	29350	11
215	20241129	151800	369985700	29400	29400	29400	29400	0
216	20241129	151700	369985700	29400	29400	29400	29400	16
217	20241129	151600	369515300	29350	29400	29400	29350	55
218	20241129	151500	367898400	29500	29500	29500	29500	0
219	20241129	151400	367898400	29500	29500	29500	29500	0
220	20241129	151300	367898400	29500	29500	29500	29500	152
221	20241129	151200	363414400	29350	29350	29350	29350	0
222	20241129	151100	363414400	29350	29350	29350	29350	0
223	20241129	151000	363414400	29350	29350	29350	29350	0
224	20241129	150900	363414400	29350	29350	29350	29350	0
225	20241129	150800	363414400	29350	29350	29350	29350	0
226	20241129	150700	363414400	29350	29350	29350	29350	0
227	20241129	150600	363414400	29350	29350	29350	29350	0
228	20241129	150500	363414400	29350	29350	29350	29350	0
229	20241129	150400	363414400	29350	29350	29350	29350	0
230	20241129	150300	363414400	29350	29350	29350	29350	0
231	20241129	150200	363414400	29350	29350	29350	29350	4
232	20241129	150100	363297000	29350	29350	29350	29350	0
233	20241129	150000	363297000	29350	29350	29350	29350	0
234	20241129	145900	363297000	29350	29350	29350	29350	0
235	20241129	145800	363297000	29350	29350	29350	29350	0
236	20241129	145700	363297000	29350	29350	29350	29350	0
237	20241129	145600	363297000	29350	29450	29450	29350	348
238	20241129	145500	353068050	29450	29450	29450	29450	0
239	20241129	145400	353068050	29450	29450	29450	29450	0
240	20241129	145300	353068050	29450	29450	29450	29450	0
241	20241129	145200	353068050	29450	29450	29450	29450	0
242	20241129	145100	353068050	29450	29450	29450	29450	0
243	20241129	145000	353068050	29450	29450	29450	29450	0
244	20241129	144900	353068050	29450	29450	29450	29450	0
245	20241129	144800	353068050	29450	29450	29450	29450	0
246	20241129	144700	353068050	29450	29450	29450	29450	2
247	20241129	144600	353009150	29450	29450	29450	29450	0
248	20241129	144500	353009150	29450	29450	29450	29450	0
249	20241129	144400	353009150	29450	29450	29450	29450	0
250	20241129	144300	353009150	29450	29450	29450	29450	0
251	20241129	144200	353009150	29450	29450	29450	29450	0
252	20241129	144100	353009150	29450	29450	29450	29450	0
253	20241129	144000	353009150	29450	29450	29450	29450	0
254	20241129	143900	353009150	29450	29450	29450	29450	0
255	20241129	143800	353009150	29450	29450	29450	29450	0
256	20241129	143700	353009150	29450	29450	29450	29450	0
257	20241129	143600	353009150	29450	29450	29450	29450	0
258	20241129	143500	353009150	29450	29450	29450	29450	0
259	20241129	143400	353009150	29450	29450	29450	29450	3
260	20241129	143300	352920800	29500	29500	29500	29500	0
261	20241129	143200	352920800	29500	29500	29500	29500	0
262	20241129	143100	352920800	29500	29500	29500	29500	0
263	20241129	143000	352920800	29500	29500	29500	29500	0
264	20241129	142900	352920800	29500	29500	29500	29500	27
265	20241129	142800	352124300	29500	29500	29500	29500	0
266	20241129	142700	352124300	29500	29500	29500	29500	0
267	20241129	142600	352124300	29500	29500	29500	29500	0
268	20241129	142500	352124300	29500	29500	29500	29500	0
269	20241129	142400	352124300	29500	29500	29500	29500	0
270	20241129	142300	352124300	29500	29500	29500	29500	0
271	20241129	142200	352124300	29500	29500	29500	29500	0
272	20241129	142100	352124300	29500	29500	29500	29500	0
273	20241129	142000	352124300	29500	29500	29500	29500	0
274	20241129	141900	352124300	29500	29500	29500	29500	0
275	20241129	141800	352124300	29500	29500	29500	29500	0
276	20241129	141700	352124300	29500	29500	29500	29500	0
277	20241129	141600	352124300	29500	29500	29500	29500	0
278	20241129	141500	352124300	29500	29500	29500	29500	0
279	20241129	141400	352124300	29500	29500	29500	29500	0
280	20241129	141300	352124300	29500	29500	29500	29500	0
281	20241129	141200	352124300	29500	29500	29500	29500	2
282	20241129	141100	352065300	29550	29550	29550	29550	0
283	20241129	141000	352065300	29550	29550	29550	29550	0
284	20241129	140900	352065300	29550	29500	29550	29500	2
285	20241129	140800	352006250	29500	29500	29500	29500	0
286	20241129	140700	352006250	29500	29500	29500	29500	8
287	20241129	140600	351770250	29500	29500	29500	29500	20
288	20241129	140500	351180250	29500	29500	29500	29500	0
289	20241129	140400	351180250	29500	29500	29500	29500	0
290	20241129	140300	351180250	29500	29500	29500	29500	0
291	20241129	140200	351180250	29500	29500	29500	29500	1
292	20241129	140100	351150750	29500	29500	29500	29500	3
293	20241129	140000	351062250	29450	29500	29500	29450	13
294	20241129	135900	350679350	29450	29500	29600	29450	21
295	20241129	135800	350059250	29600	29600	29600	29600	0
296	20241129	135700	350059250	29600	29450	29800	29450	78
297	20241129	135600	347748350	29400	29400	29400	29400	0
298	20241129	135500	347748350	29400	29400	29400	29400	8
299	20241129	135400	347513150	29450	29450	29450	29450	15
300	20241129	135300	347071400	29400	29400	29400	29400	7
301	20241129	135200	346865600	29400	29550	29550	29400	129
302	20241129	135100	343056000	29550	29550	29550	29550	7
303	20241129	135000	342849150	29550	29550	29550	29550	11
304	20241129	134900	342524100	29550	29550	29550	29550	8
305	20241129	134800	342287700	29600	29600	29600	29600	0
306	20241129	134700	342287700	29600	29700	29750	29600	4
307	20241129	134600	342169000	29800	29550	29800	29550	90
308	20241129	134500	339490900	29550	29400	29550	29400	51
309	20241129	134400	337987250	29450	29500	29550	29450	37
310	20241129	134300	336895300	29500	29400	29500	29400	87
311	20241129	134200	334330450	29450	29450	29450	29450	1
312	20241129	134100	334301000	29450	29500	29500	29450	4
313	20241129	134000	334183150	29450	29500	29500	29450	9
314	20241129	133900	333918000	29550	29450	30000	29450	1250
315	20241129	133800	296538150	29450	29450	29450	29450	11
316	20241129	133700	296214200	29450	29450	29450	29450	0
317	20241129	133600	296214200	29450	29450	29450	29450	13
318	20241129	133500	295831350	29400	29400	29400	29400	11
319	20241129	133400	295507950	29450	29450	29450	29450	2
320	20241129	133300	295449050	29450	29450	29450	29450	1
321	20241129	133200	295419600	29450	29450	29450	29450	38
322	20241129	133100	294300500	29450	29450	29450	29450	0
323	20241129	133000	294300500	29450	29400	29450	29400	17
324	20241129	132900	293800200	29450	29450	29450	29450	0
325	20241129	132800	293800200	29450	29400	29450	29400	58
326	20241129	132700	292092500	29400	29400	29400	29400	0
327	20241129	132600	292092500	29400	29400	29400	29400	18
328	20241129	132500	291563300	29400	29400	29400	29400	0
329	20241129	132400	291563300	29400	29400	29400	29400	0
330	20241129	132300	291563300	29400	29400	29400	29400	7
331	20241129	132200	291357500	29350	29350	29350	29350	0
332	20241129	132100	291357500	29350	29350	29350	29350	8
333	20241129	132000	291122700	29400	29450	29450	29400	39
334	20241129	131900	289974700	29350	29350	29350	29350	7
335	20241129	131800	289769250	29400	29400	29400	29400	0
336	20241129	131700	289769250	29400	29400	29400	29400	18
337	20241129	131600	289240050	29400	29400	29400	29400	0
338	20241129	131500	289240050	29400	29400	29400	29400	7
339	20241129	131400	289034250	29400	29450	29450	29400	27
340	20241129	131300	288239650	29450	29400	29450	29400	13
341	20241129	131200	287857150	29400	29400	29400	29400	0
342	20241129	131100	287857150	29400	29350	29400	29350	25
343	20241129	131000	287122550	29350	29350	29350	29350	0
344	20241129	130900	287122550	29350	29300	29350	29300	10
345	20241129	130800	286829400	29350	29350	29350	29350	7
346	20241129	130700	286623950	29350	29350	29350	29350	2
347	20241129	130600	286565250	29350	29350	29350	29350	6
348	20241129	130500	286389150	29350	29350	29350	29350	11
349	20241129	130400	286066300	29350	29350	29350	29350	7
350	20241129	130300	285860850	29350	29350	29350	29350	0
351	20241129	130200	285860850	29350	29350	29350	29350	18
352	20241129	130100	285332550	29300	29300	29300	29300	0
353	20241129	130000	285332550	29300	29350	29350	29300	18
354	20241129	125900	284804650	29300	29300	29300	29300	10
355	20241129	125800	284511650	29300	29300	29300	29300	7
356	20241129	125700	284306550	29300	29300	29300	29300	0
357	20241129	125600	284306550	29300	29300	29300	29300	7
358	20241129	125500	284101450	29350	29350	29350	29350	0
359	20241129	125400	284101450	29350	29300	29350	29300	19
360	20241129	125300	283544200	29300	29300	29300	29300	0
361	20241129	125200	283544200	29300	29350	29350	29300	237
362	20241129	125100	276593200	29350	29350	29350	29350	0
363	20241129	125000	276593200	29350	29350	29350	29350	11
364	20241129	124900	276270350	29350	29350	29350	29350	8
365	20241129	124800	276035550	29350	29350	29350	29350	0
366	20241129	124700	276035550	29350	29350	29350	29350	17
367	20241129	124600	275536600	29350	29350	29350	29350	0
368	20241129	124500	275536600	29350	29350	29350	29350	7
369	20241129	124400	275331150	29350	29350	29350	29350	11
370	20241129	124300	275008300	29350	29350	29350	29350	8
371	20241129	124200	274773500	29350	29350	29350	29350	0
372	20241129	124100	274773500	29350	29350	29350	29350	18
373	20241129	124000	274245200	29350	29350	29350	29350	0
374	20241129	123900	274245200	29350	29350	29350	29350	8
375	20241129	123800	274010400	29350	29350	29350	29350	11
376	20241129	123700	273687550	29350	29350	29350	29350	7
377	20241129	123600	273482100	29350	29350	29350	29350	0
378	20241129	123500	273482100	29350	29350	29350	29350	17
379	20241129	123400	272983150	29350	29350	29350	29350	0
380	20241129	123300	272983150	29350	29350	29350	29350	0
381	20241129	123200	272983150	29350	29350	29350	29350	19
382	20241129	123100	272425500	29400	29400	29400	29400	22
383	20241129	123000	271778700	29400	29400	29400	29400	7
384	20241129	122900	271572900	29400	29400	29400	29400	9
385	20241129	122800	271308300	29400	29450	29450	29400	8
386	20241129	122700	271073050	29400	29400	29400	29400	0
387	20241129	122600	271073050	29400	29350	29400	29350	134
388	20241129	122500	267134450	29350	29350	29350	29350	0
389	20241129	122400	267134450	29350	29350	29350	29350	18
390	20241129	122300	266606150	29350	29350	29350	29350	9
391	20241129	122200	266342000	29400	29350	29400	29350	9
392	20241129	122100	266077800	29400	29400	29400	29400	2
393	20241129	122000	266019000	29350	29350	29350	29350	18
394	20241129	121900	265490700	29350	29350	29350	29350	0
395	20241129	121800	265490700	29350	29350	29350	29350	7
396	20241129	121700	265285250	29350	29350	29350	29350	10
397	20241129	121600	264991750	29350	29350	29350	29350	0
398	20241129	121500	264991750	29350	29350	29350	29350	8
399	20241129	121400	264756950	29350	29350	29350	29350	12
400	20241129	121300	264404750	29350	29350	29350	29350	7
401	20241129	121200	264199300	29350	29350	29350	29350	0
402	20241129	121100	264199300	29350	29350	29350	29350	17
403	20241129	121000	263700350	29350	29350	29350	29350	0
404	20241129	120900	263700350	29350	29350	29350	29350	7
405	20241129	120800	263494900	29350	29350	29350	29350	11
406	20241129	120700	263172050	29350	29350	29350	29350	7
407	20241129	120600	262966600	29350	29350	29350	29350	0
408	20241129	120500	262966600	29350	29350	29350	29350	18
409	20241129	120400	262438300	29350	29350	29350	29350	0
410	20241129	120300	262438300	29350	29350	29350	29350	7
411	20241129	120200	262232850	29350	29350	29350	29350	12
412	20241129	120100	261880650	29350	29350	29350	29350	8
413	20241129	120000	261645850	29350	29350	29350	29350	0
414	20241129	115900	261645850	29350	29350	29350	29350	10
415	20241129	115800	261352350	29350	29350	29350	29350	8
416	20241129	115700	261117550	29350	29350	29350	29350	1
417	20241129	115600	261088200	29350	29350	29350	29350	20
418	20241129	115500	260501200	29350	29350	29350	29350	1
419	20241129	115400	260471850	29350	29350	29350	29350	16
420	20241129	115300	260002250	29350	29350	29350	29350	10
421	20241129	115200	259708750	29350	29350	29350	29350	8
422	20241129	115100	259473950	29350	29350	29350	29350	236
423	20241129	115000	252547350	29350	29350	29350	29350	18
424	20241129	114900	252019050	29350	29350	29350	29350	1
425	20241129	114800	251989700	29350	29350	29350	29350	9
426	20241129	114700	251725550	29350	29350	29350	29350	11
427	20241129	114600	251402700	29350	29350	29350	29350	8
428	20241129	114500	251167900	29350	29350	29350	29350	0
429	20241129	114400	251167900	29350	29350	29350	29350	21
430	20241129	114300	250551550	29350	29350	29350	29350	1
431	20241129	114200	250522200	29350	29350	29350	29350	8
432	20241129	114100	250287400	29350	29350	29350	29350	9
433	20241129	114000	250023250	29400	29400	29400	29400	1
434	20241129	113900	249993850	29350	29350	29350	29350	8
435	20241129	113800	249759050	29350	29350	29350	29350	13
436	20241129	113700	249377500	29350	29350	29350	29350	9
437	20241129	113600	249113350	29350	29350	29350	29350	1
438	20241129	113500	249084000	29350	29350	29350	29350	16
439	20241129	113400	248614400	29350	29350	29350	29350	1
440	20241129	113300	248585050	29350	29350	29350	29350	9
441	20241129	113200	248320900	29350	29350	29350	29350	12
442	20241129	113100	247968700	29350	29350	29350	29350	8
443	20241129	113000	247733900	29350	29350	29350	29350	0
444	20241129	112900	247733900	29350	29350	29350	29350	8
445	20241129	112800	247499100	29350	29350	29350	29350	1
446	20241129	112700	247469750	29350	29350	29350	29350	9
447	20241129	112600	247205600	29400	29350	29400	29350	125
448	20241129	112500	243536800	29400	29400	29400	29400	6
449	20241129	112400	243360400	29400	29400	29400	29400	2
450	20241129	112300	243301600	29400	29400	29400	29400	10
451	20241129	112200	243007600	29400	29400	29400	29400	28
452	20241129	112100	242184400	29400	29400	29400	29400	1
453	20241129	112000	242155000	29400	29400	29400	29400	20
454	20241129	111900	241567000	29400	29400	29400	29400	1
455	20241129	111800	241537600	29400	29450	29450	29400	17
456	20241129	111700	241037300	29400	29400	29400	29400	9
457	20241129	111600	240772700	29450	29450	29450	29450	1
458	20241129	111500	240743250	29500	29450	29500	29450	401
459	20241129	111400	228913850	29400	29350	29400	29350	24
460	20241129	111300	228209250	29350	29350	29350	29350	0
461	20241129	111200	228209250	29350	29350	29350	29350	8
462	20241129	111100	227974450	29350	29350	29350	29350	10
463	20241129	111000	227680950	29400	29400	29400	29400	4
464	20241129	110900	227563350	29450	29450	29450	29450	260
465	20241129	110800	219906350	29450	29350	29450	29350	21
466	20241129	110700	219289850	29350	29350	29350	29350	0
467	20241129	110600	219289850	29350	29350	29350	29350	0
468	20241129	110500	219289850	29350	29350	29350	29350	17
469	20241129	110400	218790900	29350	29350	29350	29350	0
470	20241129	110300	218790900	29350	29350	29350	29350	7
471	20241129	110200	218585450	29350	29350	29350	29350	12
472	20241129	110100	218233250	29350	29350	29350	29350	7
473	20241129	110000	218027800	29350	29400	29400	29350	181
474	20241129	105900	212706950	29400	29350	29400	29350	20
475	20241129	105800	212119800	29350	29350	29350	29350	0
476	20241129	105700	212119800	29350	29350	29350	29350	7
477	20241129	105600	211914350	29350	29350	29350	29350	11
478	20241129	105500	211591500	29350	29350	29350	29350	28
479	20241129	105400	210769700	29350	29350	29350	29350	0
480	20241129	105300	210769700	29350	29350	29350	29350	18
481	20241129	105200	210241400	29350	29350	29350	29350	0
482	20241129	105100	210241400	29350	29350	29350	29350	7
483	20241129	105000	210035950	29350	29350	29350	29350	10
484	20241129	104900	209742450	29400	29400	29400	29400	0
485	20241129	104800	209742450	29400	29400	29400	29400	69
486	20241129	104700	207713850	29400	29400	29400	29400	13
487	20241129	104600	207331650	29400	29400	29400	29400	7
488	20241129	104500	207125850	29400	29450	29450	29400	15
489	20241129	104400	206684350	29450	29400	29450	29400	49
490	20241129	104300	205243400	29450	29450	29450	29450	0
491	20241129	104200	205243400	29450	29400	29450	29400	9
492	20241129	104100	204978750	29400	29400	29400	29400	10
493	20241129	104000	204684750	29400	29400	29400	29400	7
494	20241129	103900	204478950	29400	29400	29400	29400	0
495	20241129	103800	204478950	29400	29400	29400	29400	18
496	20241129	103700	203949750	29400	29400	29400	29400	0
497	20241129	103600	203949750	29400	29400	29400	29400	7
498	20241129	103500	203743950	29450	29400	29450	29400	82
499	20241129	103400	201329600	29450	29400	29450	29400	12
500	20241129	103300	200976550	29400	29400	29400	29400	0
501	20241129	103200	200976550	29400	29400	29400	29400	11
502	20241129	103100	200653150	29400	29400	29400	29400	8
503	20241129	103000	200417950	29400	29400	29400	29400	0
504	20241129	102900	200417950	29400	29400	29400	29400	17
505	20241129	102800	199918150	29400	29400	29400	29400	0
506	20241129	102700	199918150	29400	29400	29400	29400	28
507	20241129	102600	199094950	29400	29400	29400	29400	138
508	20241129	102500	195037750	29350	29350	29350	29350	17
509	20241129	102400	194538800	29350	29350	29350	29350	0
510	20241129	102300	194538800	29350	29350	29350	29350	7
511	20241129	102200	194333350	29350	29350	29350	29350	11
512	20241129	102100	194010500	29350	29350	29350	29350	8
513	20241129	102000	193775700	29350	29350	29350	29350	21
514	20241129	101900	193159350	29300	29350	29350	29300	208
515	20241129	101800	187055100	29400	29400	29400	29400	0
516	20241129	101700	187055100	29400	29350	29400	29350	17
517	20241129	101600	186555650	29350	29350	29350	29350	10
518	20241129	101500	186262150	29400	29400	29400	29400	4
519	20241129	101400	186144550	29350	29350	29350	29350	8
520	20241129	101300	185909750	29350	29350	29350	29350	10
521	20241129	101200	185616250	29350	29400	29400	29350	17
522	20241129	101100	185116800	29350	29350	29350	29350	6
523	20241129	101000	184940700	29350	29250	29350	29250	532
524	20241129	100900	169344350	29200	29450	29450	29200	2465
525	20241129	100800	97054800	29450	29450	29450	29450	12
526	20241129	100700	96701400	29450	29450	29450	29450	11
527	20241129	100600	96377450	29450	29400	29450	29400	56
528	20241129	100500	94728600	29450	29450	29450	29450	10
529	20241129	100400	94434100	29400	29400	29400	29400	8
530	20241129	100300	94198900	29500	29450	29500	29450	11
531	20241129	100200	93874900	29400	29400	29400	29400	7
532	20241129	100100	93669100	29400	29400	29400	29400	10
533	20241129	100000	93375100	29400	29400	29400	29400	8
534	20241129	095900	93139900	29400	29450	29450	29400	307
535	20241129	095800	84109800	29450	29450	29450	29450	18
536	20241129	095700	83579700	29500	29450	29500	29450	5
537	20241129	095600	83432250	29450	29450	29450	29450	60
538	20241129	095500	81665250	29450	29500	29500	29450	21
539	20241129	095400	81046650	29450	29550	29550	29450	538
540	20241129	095300	65176350	29550	29550	29550	29500	11
541	20241129	095200	64851700	29500	29550	29550	29500	23
542	20241129	095100	64172800	29500	29550	29550	29500	32
543	20241129	095000	63227550	29550	29550	29550	29550	7
544	20241129	094900	63020700	29500	29500	29500	29500	7
545	20241129	094800	62814200	29600	29600	29600	29600	1
546	20241129	094700	62784600	29550	29500	29550	29500	18
547	20241129	094600	62253100	29550	29550	29550	29550	4
548	20241129	094500	62134900	29550	29500	29550	29500	31
549	20241129	094400	61220200	29550	29550	29550	29550	169
550	20241129	094300	56226250	29500	29500	29550	29500	24
551	20241129	094200	55518000	29550	29550	29550	29550	11
552	20241129	094100	55192950	29550	29500	29550	29500	111
553	20241129	094000	51913250	29550	29600	29600	29550	14
554	20241129	093900	51499500	29500	29550	29550	29500	8
555	20241129	093800	51263200	29500	29650	29650	29500	47
556	20241129	093700	49873150	29650	29700	29700	29650	635
557	20241129	093600	31045000	29700	29700	29700	29700	2
558	20241129	093500	30985600	29700	29700	29700	29700	7
559	20241129	093400	30777700	29650	29700	29700	29650	16
560	20241129	093300	30303050	29650	29650	29650	29650	4
561	20241129	093200	30184450	29700	29700	29700	29650	19
562	20241129	093100	29620550	29700	29750	29750	29700	28
563	20241129	093000	28788850	29700	29700	29700	29700	77
564	20241129	092900	26501950	29750	29750	29750	29750	1
565	20241129	092800	26472200	29750	29750	29750	29700	15
566	20241129	092700	26026300	29750	29800	29800	29750	83
567	20241129	092600	23555350	29800	29800	29800	29800	8
568	20241129	092500	23316950	29800	29800	29800	29800	10
569	20241129	092400	23018950	29850	29800	29850	29800	209
570	20241129	092300	16790650	29800	29800	29800	29800	50
571	20241129	092200	15300650	29800	29850	29850	29800	9
572	20241129	092100	15032400	29800	29800	29800	29800	7
573	20241129	092000	14823800	29800	29800	29800	29800	150
574	20241129	091900	10353800	29800	29850	29850	29800	32
575	20241129	091800	9398700	29850	29850	29850	29850	0
576	20241129	091700	9398700	29850	29900	29900	29850	4
577	20241129	091600	9279250	29850	29850	29850	29850	5
578	20241129	091500	9130000	29850	29800	29850	29800	14
579	20241129	091400	8712150	29800	29800	29800	29800	0
580	20241129	091300	8712150	29800	29850	29850	29800	8
581	20241129	091200	8473650	29850	29850	29850	29850	0
582	20241129	091100	8473650	29850	29800	29850	29800	17
583	20241129	091000	7966600	29800	29800	29800	29800	0
584	20241129	090900	7966600	29800	29800	29800	29800	27
585	20241129	090800	7162000	29800	29850	29850	29800	9
586	20241129	090700	6893400	29850	29850	29850	29850	10
587	20241129	090600	6594900	29850	29850	29850	29850	0
588	20241129	090500	6594900	29850	29800	29850	29800	6
589	20241129	090400	6416050	29800	29850	29850	29800	188
590	20241129	090300	806150	29850	29850	29850	29850	23
591	20241129	090200	119600	29800	29800	29800	29800	0
592	20241129	090100	119600	29800	29800	29800	29800	0
593	20241129	090000	119600	29800	30000	30000	29800	4