KissMeData/054930/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194000	686115600	24000	24000	24000	24000	1537
3	20241129	193900	686115600	24000	24000	24000	24000	0
4	20241129	193800	686115600	24000	24000	24000	24000	0
5	20241129	193700	686115600	24000	24000	24000	24000	0
6	20241129	193600	686115600	24000	24000	24000	24000	0
7	20241129	193500	686115600	24000	24000	24000	24000	0
8	20241129	193400	686115600	24000	24000	24000	24000	0
9	20241129	193300	686115600	24000	24000	24000	24000	0
10	20241129	193200	686115600	24000	24000	24000	24000	0
11	20241129	193100	686115600	24000	24000	24000	24000	0
12	20241129	193000	686115600	24000	24000	24000	24000	0
13	20241129	192900	686115600	24000	24000	24000	24000	0
14	20241129	192800	686115600	24000	24000	24000	24000	0
15	20241129	192700	686115600	24000	24000	24000	24000	0
16	20241129	192600	686115600	24000	24000	24000	24000	0
17	20241129	192500	686115600	24000	24000	24000	24000	0
18	20241129	192400	686115600	24000	24000	24000	24000	0
19	20241129	192300	686115600	24000	24000	24000	24000	0
20	20241129	192200	686115600	24000	24000	24000	24000	0
21	20241129	192100	686115600	24000	24000	24000	24000	0
22	20241129	192000	686115600	24000	24000	24000	24000	0
23	20241129	191900	686115600	24000	24000	24000	24000	0
24	20241129	191800	686115600	24000	24000	24000	24000	0
25	20241129	191700	686115600	24000	24000	24000	24000	0
26	20241129	191600	686115600	24000	24000	24000	24000	0
27	20241129	191500	686115600	24000	24000	24000	24000	0
28	20241129	191400	686115600	24000	24000	24000	24000	0
29	20241129	191300	686115600	24000	24000	24000	24000	0
30	20241129	191200	686115600	24000	24000	24000	24000	0
31	20241129	191100	686115600	24000	24000	24000	24000	0
32	20241129	191000	686115600	24000	24000	24000	24000	1537
33	20241129	190900	686115600	24000	24000	24000	24000	0
34	20241129	190800	686115600	24000	24000	24000	24000	0
35	20241129	190700	686115600	24000	24000	24000	24000	0
36	20241129	190600	686115600	24000	24000	24000	24000	0
37	20241129	190500	686115600	24000	24000	24000	24000	0
38	20241129	190400	686115600	24000	24000	24000	24000	0
39	20241129	190300	686115600	24000	24000	24000	24000	0
40	20241129	190200	686115600	24000	24000	24000	24000	0
41	20241129	190100	686115600	24000	24000	24000	24000	0
42	20241129	190000	686115600	24000	24000	24000	24000	0
43	20241129	185900	686115600	24000	24000	24000	24000	0
44	20241129	185800	686115600	24000	24000	24000	24000	0
45	20241129	185700	686115600	24000	24000	24000	24000	0
46	20241129	185600	686115600	24000	24000	24000	24000	0
47	20241129	185500	686115600	24000	24000	24000	24000	0
48	20241129	185400	686115600	24000	24000	24000	24000	0
49	20241129	185300	686115600	24000	24000	24000	24000	0
50	20241129	185200	686115600	24000	24000	24000	24000	0
51	20241129	185100	686115600	24000	24000	24000	24000	0
52	20241129	185000	686115600	24000	24000	24000	24000	0
53	20241129	184900	686115600	24000	24000	24000	24000	0
54	20241129	184800	686115600	24000	24000	24000	24000	0
55	20241129	184700	686115600	24000	24000	24000	24000	0
56	20241129	184600	686115600	24000	24000	24000	24000	0
57	20241129	184500	686115600	24000	24000	24000	24000	0
58	20241129	184400	686115600	24000	24000	24000	24000	0
59	20241129	184300	686115600	24000	24000	24000	24000	0
60	20241129	184200	686115600	24000	24000	24000	24000	0
61	20241129	184100	686115600	24000	24000	24000	24000	0
62	20241129	184000	686115600	24000	24000	24000	24000	1537
63	20241129	183900	686115600	24000	24000	24000	24000	0
64	20241129	183800	686115600	24000	24000	24000	24000	0
65	20241129	183700	686115600	24000	24000	24000	24000	0
66	20241129	183600	686115600	24000	24000	24000	24000	0
67	20241129	183500	686115600	24000	24000	24000	24000	0
68	20241129	183400	686115600	24000	24000	24000	24000	0
69	20241129	183300	686115600	24000	24000	24000	24000	0
70	20241129	183200	686115600	24000	24000	24000	24000	0
71	20241129	183100	686115600	24000	24000	24000	24000	0
72	20241129	183000	686115600	24000	24000	24000	24000	0
73	20241129	182900	686115600	24000	24000	24000	24000	0
74	20241129	182800	686115600	24000	24000	24000	24000	0
75	20241129	182700	686115600	24000	24000	24000	24000	0
76	20241129	182600	686115600	24000	24000	24000	24000	0
77	20241129	182500	686115600	24000	24000	24000	24000	0
78	20241129	182400	686115600	24000	24000	24000	24000	0
79	20241129	182300	686115600	24000	24000	24000	24000	0
80	20241129	182200	686115600	24000	24000	24000	24000	0
81	20241129	182100	686115600	24000	24000	24000	24000	0
82	20241129	182000	686115600	24000	24000	24000	24000	0
83	20241129	181900	686115600	24000	24000	24000	24000	0
84	20241129	181800	686115600	24000	24000	24000	24000	0
85	20241129	181700	686115600	24000	24000	24000	24000	0
86	20241129	181600	686115600	24000	24000	24000	24000	0
87	20241129	181500	686115600	24000	24000	24000	24000	0
88	20241129	181400	686115600	24000	24000	24000	24000	0
89	20241129	181300	686115600	24000	24000	24000	24000	0
90	20241129	181200	686115600	24000	24000	24000	24000	0
91	20241129	181100	686115600	24000	24000	24000	24000	0
92	20241129	181000	686115600	24000	24000	24000	24000	1537
93	20241129	180900	686115600	24000	24000	24000	24000	0
94	20241129	180800	686115600	24000	24000	24000	24000	0
95	20241129	180700	686115600	24000	24000	24000	24000	0
96	20241129	180600	686115600	24000	24000	24000	24000	0
97	20241129	180500	686115600	24000	24000	24000	24000	0
98	20241129	180400	686115600	24000	24000	24000	24000	0
99	20241129	180300	686115600	24000	24000	24000	24000	0
100	20241129	180200	686115600	24000	24000	24000	24000	0
101	20241129	180100	686115600	24000	24000	24000	24000	0
102	20241129	180000	686115600	24000	24000	24000	24000	0
103	20241129	175900	686115600	24000	24000	24000	24000	0
104	20241129	175800	686115600	24000	24000	24000	24000	0
105	20241129	175700	686115600	24000	24000	24000	24000	0
106	20241129	175600	686115600	24000	24000	24000	24000	0
107	20241129	175500	686115600	24000	24000	24000	24000	0
108	20241129	175400	686115600	24000	24000	24000	24000	0
109	20241129	175300	686115600	24000	24000	24000	24000	0
110	20241129	175200	686115600	24000	24000	24000	24000	0
111	20241129	175100	686115600	24000	24000	24000	24000	0
112	20241129	175000	686115600	24000	24000	24000	24000	0
113	20241129	174900	686115600	24000	24000	24000	24000	0
114	20241129	174800	686115600	24000	24000	24000	24000	0
115	20241129	174700	686115600	24000	24000	24000	24000	0
116	20241129	174600	686115600	24000	24000	24000	24000	0
117	20241129	174500	686115600	24000	24000	24000	24000	0
118	20241129	174400	686115600	24000	24000	24000	24000	0
119	20241129	174300	686115600	24000	24000	24000	24000	0
120	20241129	174200	686115600	24000	24000	24000	24000	0
121	20241129	174100	686115600	24000	24000	24000	24000	0
122	20241129	174000	686115600	24000	24000	24000	24000	1537
123	20241129	173900	686115600	24000	24000	24000	24000	0
124	20241129	173800	686115600	24000	24000	24000	24000	0
125	20241129	173700	686115600	24000	24000	24000	24000	0
126	20241129	173600	686115600	24000	24000	24000	24000	0
127	20241129	173500	686115600	24000	24000	24000	24000	0
128	20241129	173400	686115600	24000	24000	24000	24000	0
129	20241129	173300	686115600	24000	24000	24000	24000	0
130	20241129	173200	686115600	24000	24000	24000	24000	0
131	20241129	173100	686115600	24000	24000	24000	24000	0
132	20241129	173000	686115600	24000	24000	24000	24000	0
133	20241129	172900	686115600	24000	24000	24000	24000	0
134	20241129	172800	686115600	24000	24000	24000	24000	0
135	20241129	172700	686115600	24000	24000	24000	24000	0
136	20241129	172600	686115600	24000	24000	24000	24000	0
137	20241129	172500	686115600	24000	24000	24000	24000	0
138	20241129	172400	686115600	24000	24000	24000	24000	0
139	20241129	172300	686115600	24000	24000	24000	24000	0
140	20241129	172200	686115600	24000	24000	24000	24000	0
141	20241129	172100	686115600	24000	24000	24000	24000	0
142	20241129	172000	686115600	24000	24000	24000	24000	0
143	20241129	171900	686115600	24000	24000	24000	24000	0
144	20241129	171800	686115600	24000	24000	24000	24000	0
145	20241129	171700	686115600	24000	24000	24000	24000	0
146	20241129	171600	686115600	24000	24000	24000	24000	0
147	20241129	171500	686115600	24000	24000	24000	24000	0
148	20241129	171400	686115600	24000	24000	24000	24000	0
149	20241129	171300	686115600	24000	24000	24000	24000	0
150	20241129	171200	686115600	24000	24000	24000	24000	0
151	20241129	171100	686115600	24000	24000	24000	24000	0
152	20241129	171000	686115600	24000	24000	24000	24000	1537
153	20241129	170900	686115600	24000	24000	24000	24000	0
154	20241129	170800	686115600	24000	24000	24000	24000	0
155	20241129	170700	686115600	24000	24000	24000	24000	0
156	20241129	170600	686115600	24000	24000	24000	24000	0
157	20241129	170500	686115600	24000	24000	24000	24000	0
158	20241129	170400	686115600	24000	24000	24000	24000	0
159	20241129	170300	686115600	24000	24000	24000	24000	0
160	20241129	170200	686115600	24000	24000	24000	24000	0
161	20241129	170100	686115600	24000	24000	24000	24000	0
162	20241129	170000	686115600	24000	24000	24000	24000	0
163	20241129	165900	686115600	24000	24000	24000	24000	0
164	20241129	165800	686115600	24000	24000	24000	24000	0
165	20241129	165700	686115600	24000	24000	24000	24000	0
166	20241129	165600	686115600	24000	24000	24000	24000	0
167	20241129	165500	686115600	24000	24000	24000	24000	0
168	20241129	165400	686115600	24000	24000	24000	24000	0
169	20241129	165300	686115600	24000	24000	24000	24000	0
170	20241129	165200	686115600	24000	24000	24000	24000	0
171	20241129	165100	686115600	24000	24000	24000	24000	0
172	20241129	165000	686115600	24000	24000	24000	24000	0
173	20241129	164900	686115600	24000	24000	24000	24000	0
174	20241129	164800	686115600	24000	24000	24000	24000	0
175	20241129	164700	686115600	24000	24000	24000	24000	0
176	20241129	164600	686115600	24000	24000	24000	24000	0
177	20241129	164500	686115600	24000	24000	24000	24000	0
178	20241129	164400	686115600	24000	24000	24000	24000	0
179	20241129	164300	686115600	24000	24000	24000	24000	0
180	20241129	164200	686115600	24000	24000	24000	24000	0
181	20241129	164100	686115600	24000	24000	24000	24000	0
182	20241129	164000	686115600	24000	24000	24000	24000	1537
183	20241129	163900	686115600	24000	24000	24000	24000	0
184	20241129	163800	686115600	24000	24000	24000	24000	0
185	20241129	163700	686115600	24000	24000	24000	24000	0
186	20241129	163600	686115600	24000	24000	24000	24000	0
187	20241129	163500	686115600	24000	24000	24000	24000	0
188	20241129	163400	686115600	24000	24000	24000	24000	0
189	20241129	163300	686115600	24000	24000	24000	24000	0
190	20241129	163200	686115600	24000	24000	24000	24000	0
191	20241129	163100	686115600	24000	24000	24000	24000	0
192	20241129	163000	686115600	24000	24000	24000	24000	0
193	20241129	162900	686115600	24000	24000	24000	24000	0
194	20241129	162800	686115600	24000	24000	24000	24000	0
195	20241129	162700	686115600	24000	24000	24000	24000	0
196	20241129	162600	686115600	24000	24000	24000	24000	0
197	20241129	162500	686115600	24000	24000	24000	24000	0
198	20241129	162400	686115600	24000	24000	24000	24000	0
199	20241129	162300	686115600	24000	24000	24000	24000	0
200	20241129	162200	686115600	24000	24000	24000	24000	0
201	20241129	162100	686115600	24000	24000	24000	24000	0
202	20241129	162000	686115600	24000	24000	24000	24000	0
203	20241129	161900	686115600	24000	24000	24000	24000	0
204	20241129	161800	686115600	24000	24000	24000	24000	0
205	20241129	161700	686115600	24000	24000	24000	24000	0
206	20241129	161600	686115600	24000	24000	24000	24000	0
207	20241129	161500	686115600	24000	24000	24000	24000	0
208	20241129	161400	686115600	24000	24000	24000	24000	0
209	20241129	161300	686115600	24000	24000	24000	24000	0
210	20241129	161200	686115600	24000	24000	24000	24000	0
211	20241129	161100	686115600	24000	24000	24000	24000	0
212	20241129	161000	686115600	24000	24000	24000	24000	1537
213	20241129	160900	686115600	24000	24000	24000	24000	0
214	20241129	160800	686115600	24000	24000	24000	24000	0
215	20241129	160700	686115600	24000	24000	24000	24000	0
216	20241129	160600	686115600	24000	24000	24000	24000	0
217	20241129	160500	686115600	24000	24000	24000	24000	0
218	20241129	160400	686115600	24000	24000	24000	24000	0
219	20241129	160300	686115600	24000	24000	24000	24000	0
220	20241129	160200	686115600	24000	24000	24000	24000	0
221	20241129	160100	686115600	24000	24000	24000	24000	0
222	20241129	160000	686115600	24000	24000	24000	24000	0
223	20241129	155900	686115600	24000	24000	24000	24000	0
224	20241129	155800	686115600	24000	24000	24000	24000	0
225	20241129	155700	686115600	24000	24000	24000	24000	0
226	20241129	155600	686115600	24000	24000	24000	24000	0
227	20241129	155500	686115600	24000	24000	24000	24000	0
228	20241129	155400	686115600	24000	24000	24000	24000	0
229	20241129	155300	686115600	24000	24000	24000	24000	0
230	20241129	155200	686115600	24000	24000	24000	24000	0
231	20241129	155100	686115600	24000	24000	24000	24000	0
232	20241129	155000	686115600	24000	24000	24000	24000	0
233	20241129	154900	686115600	24000	24000	24000	24000	0
234	20241129	154800	686115600	24000	24000	24000	24000	0
235	20241129	154700	686115600	24000	24000	24000	24000	0
236	20241129	154600	686115600	24000	24000	24000	24000	0
237	20241129	154500	686115600	24000	24000	24000	24000	0
238	20241129	154400	686115600	24000	24000	24000	24000	0
239	20241129	154300	686115600	24000	24000	24000	24000	0
240	20241129	154200	686115600	24000	24000	24000	24000	0
241	20241129	154100	686115600	24000	24000	24000	24000	0
242	20241129	154000	686115600	24000	24000	24000	24000	1537
243	20241129	153900	686115600	24000	24000	24000	24000	0
244	20241129	153800	686115600	24000	24000	24000	24000	0
245	20241129	153700	686115600	24000	24000	24000	24000	0
246	20241129	153600	686115600	24000	24000	24000	24000	0
247	20241129	153500	686115600	24000	24000	24000	24000	0
248	20241129	153400	686115600	24000	24000	24000	24000	0
249	20241129	153300	686115600	24000	24000	24000	24000	0
250	20241129	153200	686115600	24000	24000	24000	24000	0
251	20241129	153100	686115600	24000	24000	24000	24000	0
252	20241129	153000	686115600	24000	24000	24000	24000	1537
253	20241129	152900	649227600	24050	24050	24050	24050	0
254	20241129	152800	649227600	24050	24050	24050	24050	0
255	20241129	152700	649227600	24050	24050	24050	24050	0
256	20241129	152600	649227600	24050	24050	24050	24050	0
257	20241129	152500	649227600	24050	24050	24050	24050	0
258	20241129	152400	649227600	24050	24050	24050	24050	0
259	20241129	152300	649227600	24050	24050	24050	24050	0
260	20241129	152200	649227600	24050	24050	24050	24050	0
261	20241129	152100	649227600	24050	24050	24050	24050	0
262	20241129	152000	649227600	24050	24050	24050	24050	0
263	20241129	151900	649227600	24050	24150	24150	24050	360
264	20241129	151800	640567450	24100	24100	24100	24100	5
265	20241129	151700	640446950	24100	24100	24100	24100	196
266	20241129	151600	635723350	24100	24100	24100	24100	0
267	20241129	151500	635723350	24100	24100	24100	24100	12
268	20241129	151400	635434150	24100	24100	24100	24100	1
269	20241129	151300	635410050	24050	24050	24050	24050	0
270	20241129	151200	635410050	24050	24050	24050	24050	0
271	20241129	151100	635410050	24050	24050	24050	24050	0
272	20241129	151000	635410050	24050	24100	24100	24050	105
273	20241129	150900	632884550	24100	24100	24100	24100	34
274	20241129	150800	632065150	24050	24100	24100	24050	130
275	20241129	150700	628935350	24150	24150	24150	24150	4
276	20241129	150600	628838750	24050	24050	24150	24050	153
277	20241129	150500	625157800	24050	24050	24100	24050	227
278	20241129	150400	619697950	24050	24050	24050	24050	566
279	20241129	150300	606085650	24100	24100	24100	24100	343
280	20241129	150200	597819350	24150	24150	24150	24150	0
281	20241129	150100	597819350	24150	24150	24150	24150	1
282	20241129	150000	597795200	24100	24100	24100	24100	265
283	20241129	145900	591408700	24100	24100	24100	24100	40
284	20241129	145800	590444700	24100	24150	24150	24100	379
285	20241129	145700	581308600	24150	24150	24150	24150	10
286	20241129	145600	581067100	24100	24100	24100	24100	0
287	20241129	145500	581067100	24100	24150	24150	24100	11
288	20241129	145400	580801500	24150	24150	24150	24150	1
289	20241129	145300	580777350	24100	24100	24100	24100	50
290	20241129	145200	579572350	24100	24100	24100	24100	100
291	20241129	145100	577162350	24100	24100	24100	24100	2
292	20241129	145000	577114150	24100	24100	24100	24100	161
293	20241129	144900	573234050	24100	24100	24100	24100	0
294	20241129	144800	573234050	24100	24100	24100	24100	0
295	20241129	144700	573234050	24100	24100	24100	24100	112
296	20241129	144600	570534850	24150	24150	24150	24150	126
297	20241129	144500	567491950	24150	24150	24150	24150	0
298	20241129	144400	567491950	24150	24150	24150	24150	52
299	20241129	144300	566236150	24100	24100	24100	24100	400
300	20241129	144200	556596150	24150	24150	24150	24150	42
301	20241129	144100	555581850	24200	24200	24200	24200	0
302	20241129	144000	555581850	24200	24150	24200	24150	757
303	20241129	143900	537290750	24200	24250	24250	24200	745
304	20241129	143800	519261700	24250	24250	24250	24250	323
305	20241129	143700	511428950	24250	24250	24250	24250	23
306	20241129	143600	510871200	24300	24300	24300	24300	363
307	20241129	143500	502050300	24300	24300	24300	24300	263
308	20241129	143400	495659400	24300	24300	24300	24300	20
309	20241129	143300	495173400	24300	24300	24300	24300	10
310	20241129	143200	494930400	24300	24300	24300	24300	0
311	20241129	143100	494930400	24300	24300	24300	24300	2
312	20241129	143000	494881800	24350	24350	24350	24350	0
313	20241129	142900	494881800	24350	24350	24350	24350	0
314	20241129	142800	494881800	24350	24300	24350	24300	135
315	20241129	142700	491596300	24350	24350	24350	24350	0
316	20241129	142600	491596300	24350	24350	24350	24350	4
317	20241129	142500	491498900	24350	24350	24350	24350	5
318	20241129	142400	491377150	24350	24300	24350	24300	61
319	20241129	142300	489894800	24300	24300	24300	24300	0
320	20241129	142200	489894800	24300	24300	24300	24300	0
321	20241129	142100	489894800	24300	24300	24300	24300	0
322	20241129	142000	489894800	24300	24300	24300	24300	0
323	20241129	141900	489894800	24300	24300	24300	24300	0
324	20241129	141800	489894800	24300	24300	24300	24300	0
325	20241129	141700	489894800	24300	24300	24300	24300	0
326	20241129	141600	489894800	24300	24350	24350	24300	474
327	20241129	141500	478361500	24350	24350	24350	24350	0
328	20241129	141400	478361500	24350	24350	24350	24350	0
329	20241129	141300	478361500	24350	24350	24350	24350	17
330	20241129	141200	477947550	24350	24350	24350	24350	30
331	20241129	141100	477217050	24300	24300	24300	24300	0
332	20241129	141000	477217050	24300	24300	24300	24300	50
333	20241129	140900	476002050	24300	24300	24300	24300	200
334	20241129	140800	471142050	24300	24300	24300	24300	0
335	20241129	140700	471142050	24300	24300	24300	24300	0
336	20241129	140600	471142050	24300	24300	24300	24300	41
337	20241129	140500	470145750	24300	24300	24300	24300	296
338	20241129	140400	462952950	24400	24400	24400	24400	0
339	20241129	140300	462952950	24400	24400	24400	24400	0
340	20241129	140200	462952950	24400	24400	24400	24400	0
341	20241129	140100	462952950	24400	24400	24400	24400	20
342	20241129	140000	462464950	24400	24400	24400	24400	0
343	20241129	135900	462464950	24400	24400	24400	24400	40
344	20241129	135800	461488950	24300	24300	24300	24300	0
345	20241129	135700	461488950	24300	24300	24300	24300	54
346	20241129	135600	460176750	24300	24300	24300	24300	0
347	20241129	135500	460176750	24300	24300	24300	24300	18
348	20241129	135400	459739350	24300	24300	24300	24300	0
349	20241129	135300	459739350	24300	24300	24300	24300	150
350	20241129	135200	456094350	24300	24300	24300	24300	0
351	20241129	135100	456094350	24300	24300	24300	24300	0
352	20241129	135000	456094350	24300	24350	24350	24300	17
353	20241129	134900	455680550	24350	24350	24350	24350	0
354	20241129	134800	455680550	24350	24350	24350	24350	0
355	20241129	134700	455680550	24350	24350	24350	24350	0
356	20241129	134600	455680550	24350	24350	24350	24350	20
357	20241129	134500	455193550	24400	24400	24400	24400	0
358	20241129	134400	455193550	24400	24400	24400	24400	0
359	20241129	134300	455193550	24400	24400	24400	24400	1
360	20241129	134200	455169150	24400	24400	24400	24400	0
361	20241129	134100	455169150	24400	24400	24400	24400	0
362	20241129	134000	455169150	24400	24400	24400	24400	0
363	20241129	133900	455169150	24400	24400	24400	24400	6
364	20241129	133800	455022750	24400	24400	24400	24400	0
365	20241129	133700	455022750	24400	24400	24400	24400	0
366	20241129	133600	455022750	24400	24400	24400	24400	1
367	20241129	133500	454998350	24300	24300	24300	24300	0
368	20241129	133400	454998350	24300	24350	24350	24300	1000
369	20241129	133300	430695800	24350	24350	24350	24350	0
370	20241129	133200	430695800	24350	24350	24350	24350	32
371	20241129	133100	429916600	24400	24400	24400	24400	0
372	20241129	133000	429916600	24400	24400	24400	24400	0
373	20241129	132900	429916600	24400	24400	24400	24400	2
374	20241129	132800	429867800	24400	24400	24400	24400	0
375	20241129	132700	429867800	24400	24400	24400	24400	0
376	20241129	132600	429867800	24400	24400	24400	24400	1
377	20241129	132500	429843400	24350	24350	24350	24350	0
378	20241129	132400	429843400	24350	24350	24350	24350	0
379	20241129	132300	429843400	24350	24350	24350	24350	0
380	20241129	132200	429843400	24350	24350	24350	24350	1
381	20241129	132100	429819050	24350	24350	24350	24350	0
382	20241129	132000	429819050	24350	24350	24350	24350	0
383	20241129	131900	429819050	24350	24350	24350	24350	0
384	20241129	131800	429819050	24350	24350	24350	24350	0
385	20241129	131700	429819050	24350	24350	24350	24350	198
386	20241129	131600	424997750	24350	24350	24350	24350	0
387	20241129	131500	424997750	24350	24350	24350	24350	102
388	20241129	131400	422514050	24350	24350	24350	24350	1
389	20241129	131300	422489700	24350	24350	24350	24350	28
390	20241129	131200	421807900	24450	24450	24450	24450	0
391	20241129	131100	421807900	24450	24450	24450	24450	0
392	20241129	131000	421807900	24450	24450	24450	24450	0
393	20241129	130900	421807900	24450	24450	24450	24450	0
394	20241129	130800	421807900	24450	24450	24450	24450	0
395	20241129	130700	421807900	24450	24450	24450	24450	0
396	20241129	130600	421807900	24450	24450	24450	24450	0
397	20241129	130500	421807900	24450	24450	24450	24450	50
398	20241129	130400	420585400	24350	24350	24350	24350	39
399	20241129	130300	419635750	24350	24350	24350	24350	0
400	20241129	130200	419635750	24350	24350	24350	24350	0
401	20241129	130100	419635750	24350	24350	24350	24350	0
402	20241129	130000	419635750	24350	24350	24350	24350	1
403	20241129	125900	419611400	24350	24350	24350	24350	0
404	20241129	125800	419611400	24350	24350	24350	24350	10
405	20241129	125700	419367900	24400	24400	24400	24400	3
406	20241129	125600	419294700	24450	24450	24450	24450	0
407	20241129	125500	419294700	24450	24450	24450	24450	0
408	20241129	125400	419294700	24450	24400	24450	24400	5
409	20241129	125300	419172500	24350	24350	24350	24300	210
410	20241129	125200	414059850	24350	24350	24350	24350	200
411	20241129	125100	409189850	24400	24400	24400	24400	0
412	20241129	125000	409189850	24400	24400	24400	24400	0
413	20241129	124900	409189850	24400	24400	24400	24400	5
414	20241129	124800	409067850	24400	24400	24400	24400	0
415	20241129	124700	409067850	24400	24400	24400	24400	26
416	20241129	124600	408433450	24400	24400	24400	24400	0
417	20241129	124500	408433450	24400	24400	24400	24400	0
418	20241129	124400	408433450	24400	24400	24400	24400	0
419	20241129	124300	408433450	24400	24400	24400	24400	1
420	20241129	124200	408409050	24400	24400	24400	24400	1
421	20241129	124100	408384650	24400	24400	24400	24400	1
422	20241129	124000	408360250	24350	24350	24350	24350	0
423	20241129	123900	408360250	24350	24350	24350	24350	0
424	20241129	123800	408360250	24350	24350	24350	24350	0
425	20241129	123700	408360250	24350	24350	24350	24350	0
426	20241129	123600	408360250	24350	24350	24350	24350	10
427	20241129	123500	408116750	24350	24350	24350	24350	190
428	20241129	123400	403490250	24350	24300	24350	24300	182
429	20241129	123300	399066250	24350	24350	24350	24350	15
430	20241129	123200	398701000	24350	24350	24350	24350	530
431	20241129	123100	385795500	24350	24350	24350	24350	237
432	20241129	123000	380024550	24500	24500	24500	24500	0
433	20241129	122900	380024550	24500	24500	24500	24500	0
434	20241129	122800	380024550	24500	24500	24500	24500	0
435	20241129	122700	380024550	24500	24500	24500	24500	0
436	20241129	122600	380024550	24500	24500	24500	24500	0
437	20241129	122500	380024550	24500	24500	24500	24500	0
438	20241129	122400	380024550	24500	24500	24500	24500	0
439	20241129	122300	380024550	24500	24500	24500	24500	0
440	20241129	122200	380024550	24500	24450	24500	24350	691
441	20241129	122100	363171450	24450	24400	24450	24400	11
442	20241129	122000	362903000	24400	24400	24400	24400	0
443	20241129	121900	362903000	24400	24400	24400	24400	0
444	20241129	121800	362903000	24400	24400	24400	24400	0
445	20241129	121700	362903000	24400	24400	24400	24400	0
446	20241129	121600	362903000	24400	24450	24450	24400	306
447	20241129	121500	355436300	24450	24450	24450	24450	0
448	20241129	121400	355436300	24450	24450	24450	24450	116
449	20241129	121300	352600100	24450	24450	24450	24450	0
450	20241129	121200	352600100	24450	24450	24450	24450	31
451	20241129	121100	351842150	24500	24500	24500	24500	5
452	20241129	121000	351719650	24450	24450	24450	24450	0
453	20241129	120900	351719650	24450	24450	24450	24450	0
454	20241129	120800	351719650	24450	24450	24450	24450	1
455	20241129	120700	351695200	24500	24500	24500	24500	41
456	20241129	120600	350690700	24350	24350	24350	24350	0
457	20241129	120500	350690700	24350	24350	24350	24350	0
458	20241129	120400	350690700	24350	24350	24350	24350	0
459	20241129	120300	350690700	24350	24400	24400	24350	740
460	20241129	120200	332636700	24400	24400	24400	24400	0
461	20241129	120100	332636700	24400	24400	24400	24400	34
462	20241129	120000	331807100	24400	24400	24400	24400	0
463	20241129	115900	331807100	24400	24400	24400	24400	0
464	20241129	115800	331807100	24400	24400	24400	24400	178
465	20241129	115700	327463900	24400	24350	24400	24350	25
466	20241129	115600	326854600	24350	24350	24350	24350	300
467	20241129	115500	319549600	24350	24400	24400	24350	113
468	20241129	115400	316792650	24400	24400	24400	24400	500
469	20241129	115300	304592650	24400	24400	24400	24400	55
470	20241129	115200	303250650	24400	24400	24400	24400	0
471	20241129	115100	303250650	24400	24400	24400	24400	0
472	20241129	115000	303250650	24400	24400	24400	24400	0
473	20241129	114900	303250650	24400	24400	24400	24400	200
474	20241129	114800	298370650	24400	24400	24400	24400	200
475	20241129	114700	293490650	24500	24450	24500	24450	30
476	20241129	114600	292756800	24450	24450	24450	24450	12
477	20241129	114500	292463400	24500	24500	24500	24500	1
478	20241129	114400	292438900	24500	24500	24500	24500	0
479	20241129	114300	292438900	24500	24500	24500	24500	6
480	20241129	114200	292291900	24550	24550	24550	24550	0
481	20241129	114100	292291900	24550	24550	24550	24550	0
482	20241129	114000	292291900	24550	24550	24550	24550	0
483	20241129	113900	292291900	24550	24550	24550	24550	0
484	20241129	113800	292291900	24550	24550	24550	24550	0
485	20241129	113700	292291900	24550	24550	24550	24550	0
486	20241129	113600	292291900	24550	24550	24550	24550	0
487	20241129	113500	292291900	24550	24550	24550	24550	0
488	20241129	113400	292291900	24550	24550	24550	24550	0
489	20241129	113300	292291900	24550	24550	24550	24550	1
490	20241129	113200	292267350	24450	24450	24450	24450	0
491	20241129	113100	292267350	24450	24450	24450	24450	0
492	20241129	113000	292267350	24450	24450	24450	24450	177
493	20241129	112900	287939700	24450	24450	24450	24450	0
494	20241129	112800	287939700	24450	24450	24450	24450	0
495	20241129	112700	287939700	24450	24450	24450	24450	0
496	20241129	112600	287939700	24450	24450	24450	24450	0
497	20241129	112500	287939700	24450	24450	24450	24450	0
498	20241129	112400	287939700	24450	24450	24450	24450	0
499	20241129	112300	287939700	24450	24450	24450	24450	0
500	20241129	112200	287939700	24450	24450	24450	24450	0
501	20241129	112100	287939700	24450	24450	24450	24450	0
502	20241129	112000	287939700	24450	24450	24450	24450	99
503	20241129	111900	285519150	24600	24600	24600	24600	4
504	20241129	111800	285420750	24600	24600	24600	24600	0
505	20241129	111700	285420750	24600	24600	24600	24600	0
506	20241129	111600	285420750	24600	24600	24600	24600	0
507	20241129	111500	285420750	24600	24600	24600	24600	0
508	20241129	111400	285420750	24600	24600	24600	24600	0
509	20241129	111300	285420750	24600	24600	24600	24600	3
510	20241129	111200	285346950	24600	24600	24600	24600	7
511	20241129	111100	285174750	24600	24600	24600	24600	0
512	20241129	111000	285174750	24600	24400	24650	24400	212
513	20241129	110900	279952050	24400	24450	24450	24400	214
514	20241129	110800	274726850	24500	24500	24500	24500	11
515	20241129	110700	274457350	24450	24450	24450	24450	0
516	20241129	110600	274457350	24450	24450	24450	24450	0
517	20241129	110500	274457350	24450	24450	24450	24450	0
518	20241129	110400	274457350	24450	24450	24450	24450	0
519	20241129	110300	274457350	24450	24500	24500	24450	250
520	20241129	110200	268339950	24550	24550	24550	24550	8
521	20241129	110100	268143550	24550	24550	24550	24550	0
522	20241129	110000	268143550	24550	24550	24550	24550	0
523	20241129	105900	268143550	24550	24600	24600	24550	56
524	20241129	105800	266768100	24600	24600	24600	24600	0
525	20241129	105700	266768100	24600	24600	24600	24600	0
526	20241129	105600	266768100	24600	24700	24700	24600	26
527	20241129	105500	266128000	24600	24700	24700	24600	6
528	20241129	105400	265979900	24600	24600	24600	24600	0
529	20241129	105300	265979900	24600	24600	24600	24600	10
530	20241129	105200	265733900	24600	24600	24600	24600	0
531	20241129	105100	265733900	24600	24600	24600	24600	1
532	20241129	105000	265709300	24600	24600	24600	24600	0
533	20241129	104900	265709300	24600	24600	24600	24600	0
534	20241129	104800	265709300	24600	24600	24600	24600	77
535	20241129	104700	263815100	24650	24650	24650	24650	9
536	20241129	104600	263593250	24650	24650	24650	24650	10
537	20241129	104500	263346750	24650	24650	24650	24650	60
538	20241129	104400	261867750	24650	24650	24650	24650	0
539	20241129	104300	261867750	24650	24650	24650	24650	0
540	20241129	104200	261867750	24650	24650	24650	24650	0
541	20241129	104100	261867750	24650	24650	24650	24650	0
542	20241129	104000	261867750	24650	24650	24650	24650	0
543	20241129	103900	261867750	24650	24650	24650	24650	0
544	20241129	103800	261867750	24650	24650	24650	24650	0
545	20241129	103700	261867750	24650	24650	24650	24650	0
546	20241129	103600	261867750	24650	24650	24650	24650	0
547	20241129	103500	261867750	24650	24650	24650	24650	10
548	20241129	103400	261621250	24650	24650	24650	24650	15
549	20241129	103300	261251500	24750	24750	24750	24750	0
550	20241129	103200	261251500	24750	24750	24750	24750	1
551	20241129	103100	261226750	24700	24700	24700	24700	111
552	20241129	103000	258485050	24750	24750	24750	24750	0
553	20241129	102900	258485050	24750	24750	24750	24750	5
554	20241129	102800	258361300	24750	24750	24750	24750	0
555	20241129	102700	258361300	24750	24700	24750	24700	21
556	20241129	102600	257842550	24700	24700	24700	24700	0
557	20241129	102500	257842550	24700	24700	24700	24700	0
558	20241129	102400	257842550	24700	24700	24700	24700	0
559	20241129	102300	257842550	24700	24650	24700	24650	690
560	20241129	102200	240801950	24650	24650	24650	24650	0
561	20241129	102100	240801950	24650	24650	24650	24650	0
562	20241129	102000	240801950	24650	24600	24650	24600	54
563	20241129	101900	239470900	24650	24650	24650	24650	0
564	20241129	101800	239470900	24650	24650	24650	24650	0
565	20241129	101700	239470900	24650	24650	24650	24650	1
566	20241129	101600	239446250	24650	24450	24650	24450	17
567	20241129	101500	239030400	24700	24700	24700	24700	0
568	20241129	101400	239030400	24700	24700	24700	24700	5
569	20241129	101300	238906900	24700	24500	24700	24500	15
570	20241129	101200	238538400	24450	24450	24450	24450	0
571	20241129	101100	238538400	24450	24450	24450	24450	0
572	20241129	101000	238538400	24450	24450	24450	24450	50
573	20241129	100900	237315900	24450	24450	24450	24450	50
574	20241129	100800	236093400	24450	24350	24450	24300	438
575	20241129	100700	225406500	24350	24400	24400	24350	115
576	20241129	100600	222606000	24400	24400	24400	24400	0
577	20241129	100500	222606000	24400	24400	24400	24400	0
578	20241129	100400	222606000	24400	24400	24400	24400	20
579	20241129	100300	222118000	24400	24400	24400	24400	0
580	20241129	100200	222118000	24400	24400	24400	24400	102
581	20241129	100100	219629200	24400	24400	24400	24400	2
582	20241129	100000	219580400	24300	24300	24300	24300	0
583	20241129	095900	219580400	24300	24300	24300	24300	0
584	20241129	095800	219580400	24300	24300	24300	24300	197
585	20241129	095700	214793300	24300	24350	24350	24300	1364
586	20241129	095600	181618050	24350	24350	24350	24350	0
587	20241129	095500	181618050	24350	24350	24350	24350	11
588	20241129	095400	181350200	24350	24350	24350	24350	31
589	20241129	095300	180595350	24400	24400	24400	24400	0
590	20241129	095200	180595350	24400	24400	24400	24400	476
591	20241129	095100	168980950	24450	24450	24450	24450	0
592	20241129	095000	168980950	24450	24450	24450	24450	1
593	20241129	094900	168956500	24450	24450	24450	24450	25
594	20241129	094800	168345250	24450	24450	24450	24450	9
595	20241129	094700	168125200	24450	24450	24450	24450	162
596	20241129	094600	164164300	24450	24450	24450	24450	31
597	20241129	094500	163406350	24500	24500	24500	24500	3
598	20241129	094400	163332850	24500	24500	24500	24500	36
599	20241129	094300	162450850	24500	24500	24500	24500	1
600	20241129	094200	162426350	24450	24450	24450	24450	347
601	20241129	094100	153942200	24500	24450	24500	24450	165
602	20241129	094000	149900450	24450	24450	24450	24450	0
603	20241129	093900	149900450	24450	24450	24450	24450	30
604	20241129	093800	149166950	24450	24450	24450	24450	0
605	20241129	093700	149166950	24450	24450	24450	24450	0
606	20241129	093600	149166950	24450	24500	24500	24450	136
607	20241129	093500	145837500	24500	24500	24500	24500	10
608	20241129	093400	145592500	24550	24550	24550	24550	0
609	20241129	093300	145592500	24550	24600	24600	24550	80
610	20241129	093200	143626000	24600	24600	24600	24600	5
611	20241129	093100	143503000	24500	24500	24500	24450	1203
612	20241129	093000	114079500	24500	24500	24500	24500	112
613	20241129	092900	111335500	24500	24550	24550	24500	240
614	20241129	092800	105454700	24550	24550	24550	24550	29
615	20241129	092700	104742750	24550	24550	24550	24550	33
616	20241129	092600	103932600	24550	24550	24550	24550	39
617	20241129	092500	102975150	24500	24500	24500	24500	30
618	20241129	092400	102240150	24550	24550	24550	24550	21
619	20241129	092300	101724600	24550	24600	24600	24550	191
620	20241129	092200	97033050	24650	24650	24650	24650	61
621	20241129	092100	95529400	24850	24850	24850	24850	0
622	20241129	092000	95529400	24850	24850	24850	24850	1
623	20241129	091900	95504550	24650	24650	24650	24650	98
624	20241129	091800	93088850	24650	24650	24650	24650	0
625	20241129	091700	93088850	24650	24700	24700	24650	156
626	20241129	091600	89239150	24700	24700	24700	24700	0
627	20241129	091500	89239150	24700	24700	24700	24700	106
628	20241129	091400	86620950	24700	24550	24700	24550	1185
629	20241129	091300	57512700	24500	24550	24550	24500	24
630	20241129	091200	56923550	24550	24550	24550	24550	12
631	20241129	091100	56628950	24550	24500	24550	24500	246
632	20241129	091000	50594650	24500	24500	24500	24500	82
633	20241129	090900	48585650	24500	24500	24500	24500	2
634	20241129	090800	48536650	24500	24400	24500	24400	162
635	20241129	090700	44569250	24400	24400	24400	24400	220
636	20241129	090600	39201250	24400	24400	24450	24350	388
637	20241129	090500	29727600	24350	24500	24500	24350	185
638	20241129	090400	25209050	24500	24550	24550	24500	526
639	20241129	090300	12312750	24600	24600	24600	24600	109
640	20241129	090200	9631350	24600	24600	24600	24600	170
641	20241129	090100	5449350	24700	24550	24700	24550	15
642	20241129	090000	5080800	24600	24700	24700	24600	206