KissMeData/081660/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195800	3383763350	40650	40650	40650	40650	19533
3	20241129	195700	3383763350	40650	40650	40650	40650	0
4	20241129	195600	3383763350	40650	40650	40650	40650	0
5	20241129	195500	3383763350	40650	40650	40650	40650	0
6	20241129	195400	3383763350	40650	40650	40650	40650	0
7	20241129	195300	3383763350	40650	40650	40650	40650	0
8	20241129	195200	3383763350	40650	40650	40650	40650	0
9	20241129	195100	3383763350	40650	40650	40650	40650	0
10	20241129	195000	3383763350	40650	40650	40650	40650	0
11	20241129	194900	3383763350	40650	40650	40650	40650	0
12	20241129	194800	3383763350	40650	40650	40650	40650	0
13	20241129	194700	3383763350	40650	40650	40650	40650	0
14	20241129	194600	3383763350	40650	40650	40650	40650	0
15	20241129	194500	3383763350	40650	40650	40650	40650	0
16	20241129	194400	3383763350	40650	40650	40650	40650	0
17	20241129	194300	3383763350	40650	40650	40650	40650	0
18	20241129	194200	3383763350	40650	40650	40650	40650	0
19	20241129	194100	3383763350	40650	40650	40650	40650	0
20	20241129	194000	3383763350	40650	40650	40650	40650	0
21	20241129	193900	3383763350	40650	40650	40650	40650	0
22	20241129	193800	3383763350	40650	40650	40650	40650	0
23	20241129	193700	3383763350	40650	40650	40650	40650	0
24	20241129	193600	3383763350	40650	40650	40650	40650	0
25	20241129	193500	3383763350	40650	40650	40650	40650	0
26	20241129	193400	3383763350	40650	40650	40650	40650	0
27	20241129	193300	3383763350	40650	40650	40650	40650	0
28	20241129	193200	3383763350	40650	40650	40650	40650	0
29	20241129	193100	3383763350	40650	40650	40650	40650	0
30	20241129	193000	3383763350	40650	40650	40650	40650	0
31	20241129	192900	3383763350	40650	40650	40650	40650	0
32	20241129	192800	3383763350	40650	40650	40650	40650	19533
33	20241129	192700	3383763350	40650	40650	40650	40650	0
34	20241129	192600	3383763350	40650	40650	40650	40650	0
35	20241129	192500	3383763350	40650	40650	40650	40650	0
36	20241129	192400	3383763350	40650	40650	40650	40650	0
37	20241129	192300	3383763350	40650	40650	40650	40650	0
38	20241129	192200	3383763350	40650	40650	40650	40650	0
39	20241129	192100	3383763350	40650	40650	40650	40650	0
40	20241129	192000	3383763350	40650	40650	40650	40650	0
41	20241129	191900	3383763350	40650	40650	40650	40650	0
42	20241129	191800	3383763350	40650	40650	40650	40650	0
43	20241129	191700	3383763350	40650	40650	40650	40650	0
44	20241129	191600	3383763350	40650	40650	40650	40650	0
45	20241129	191500	3383763350	40650	40650	40650	40650	0
46	20241129	191400	3383763350	40650	40650	40650	40650	0
47	20241129	191300	3383763350	40650	40650	40650	40650	0
48	20241129	191200	3383763350	40650	40650	40650	40650	0
49	20241129	191100	3383763350	40650	40650	40650	40650	0
50	20241129	191000	3383763350	40650	40650	40650	40650	0
51	20241129	190900	3383763350	40650	40650	40650	40650	0
52	20241129	190800	3383763350	40650	40650	40650	40650	0
53	20241129	190700	3383763350	40650	40650	40650	40650	0
54	20241129	190600	3383763350	40650	40650	40650	40650	0
55	20241129	190500	3383763350	40650	40650	40650	40650	0
56	20241129	190400	3383763350	40650	40650	40650	40650	0
57	20241129	190300	3383763350	40650	40650	40650	40650	0
58	20241129	190200	3383763350	40650	40650	40650	40650	0
59	20241129	190100	3383763350	40650	40650	40650	40650	0
60	20241129	190000	3383763350	40650	40650	40650	40650	0
61	20241129	185900	3383763350	40650	40650	40650	40650	0
62	20241129	185800	3383763350	40650	40650	40650	40650	19533
63	20241129	185700	3383763350	40650	40650	40650	40650	0
64	20241129	185600	3383763350	40650	40650	40650	40650	0
65	20241129	185500	3383763350	40650	40650	40650	40650	0
66	20241129	185400	3383763350	40650	40650	40650	40650	0
67	20241129	185300	3383763350	40650	40650	40650	40650	0
68	20241129	185200	3383763350	40650	40650	40650	40650	0
69	20241129	185100	3383763350	40650	40650	40650	40650	0
70	20241129	185000	3383763350	40650	40650	40650	40650	0
71	20241129	184900	3383763350	40650	40650	40650	40650	0
72	20241129	184800	3383763350	40650	40650	40650	40650	0
73	20241129	184700	3383763350	40650	40650	40650	40650	0
74	20241129	184600	3383763350	40650	40650	40650	40650	0
75	20241129	184500	3383763350	40650	40650	40650	40650	0
76	20241129	184400	3383763350	40650	40650	40650	40650	0
77	20241129	184300	3383763350	40650	40650	40650	40650	0
78	20241129	184200	3383763350	40650	40650	40650	40650	0
79	20241129	184100	3383763350	40650	40650	40650	40650	0
80	20241129	184000	3383763350	40650	40650	40650	40650	0
81	20241129	183900	3383763350	40650	40650	40650	40650	0
82	20241129	183800	3383763350	40650	40650	40650	40650	0
83	20241129	183700	3383763350	40650	40650	40650	40650	0
84	20241129	183600	3383763350	40650	40650	40650	40650	0
85	20241129	183500	3383763350	40650	40650	40650	40650	0
86	20241129	183400	3383763350	40650	40650	40650	40650	0
87	20241129	183300	3383763350	40650	40650	40650	40650	0
88	20241129	183200	3383763350	40650	40650	40650	40650	0
89	20241129	183100	3383763350	40650	40650	40650	40650	0
90	20241129	183000	3383763350	40650	40650	40650	40650	0
91	20241129	182900	3383763350	40650	40650	40650	40650	0
92	20241129	182800	3383763350	40650	40650	40650	40650	19533
93	20241129	182700	3383763350	40650	40650	40650	40650	0
94	20241129	182600	3383763350	40650	40650	40650	40650	0
95	20241129	182500	3383763350	40650	40650	40650	40650	0
96	20241129	182400	3383763350	40650	40650	40650	40650	0
97	20241129	182300	3383763350	40650	40650	40650	40650	0
98	20241129	182200	3383763350	40650	40650	40650	40650	0
99	20241129	182100	3383763350	40650	40650	40650	40650	0
100	20241129	182000	3383763350	40650	40650	40650	40650	0
101	20241129	181900	3383763350	40650	40650	40650	40650	0
102	20241129	181800	3383763350	40650	40650	40650	40650	0
103	20241129	181700	3383763350	40650	40650	40650	40650	0
104	20241129	181600	3383763350	40650	40650	40650	40650	0
105	20241129	181500	3383763350	40650	40650	40650	40650	0
106	20241129	181400	3383763350	40650	40650	40650	40650	0
107	20241129	181300	3383763350	40650	40650	40650	40650	0
108	20241129	181200	3383763350	40650	40650	40650	40650	0
109	20241129	181100	3383763350	40650	40650	40650	40650	0
110	20241129	181000	3383763350	40650	40650	40650	40650	0
111	20241129	180900	3383763350	40650	40650	40650	40650	0
112	20241129	180800	3383763350	40650	40650	40650	40650	0
113	20241129	180700	3383763350	40650	40650	40650	40650	0
114	20241129	180600	3383763350	40650	40650	40650	40650	0
115	20241129	180500	3383763350	40650	40650	40650	40650	0
116	20241129	180400	3383763350	40650	40650	40650	40650	0
117	20241129	180300	3383763350	40650	40650	40650	40650	0
118	20241129	180200	3383763350	40650	40650	40650	40650	0
119	20241129	180100	3383763350	40650	40650	40650	40650	0
120	20241129	180000	3383763350	40650	40650	40650	40650	0
121	20241129	175900	3383763350	40650	40650	40650	40650	0
122	20241129	175800	3383763350	40650	40650	40650	40650	19533
123	20241129	175700	3383763350	40650	40650	40650	40650	0
124	20241129	175600	3383763350	40650	40650	40650	40650	0
125	20241129	175500	3383763350	40650	40650	40650	40650	0
126	20241129	175400	3383763350	40650	40650	40650	40650	0
127	20241129	175300	3383763350	40650	40650	40650	40650	0
128	20241129	175200	3383763350	40650	40650	40650	40650	0
129	20241129	175100	3383763350	40650	40650	40650	40650	0
130	20241129	175000	3383763350	40650	40650	40650	40650	0
131	20241129	174900	3383763350	40650	40650	40650	40650	0
132	20241129	174800	3383763350	40650	40650	40650	40650	0
133	20241129	174700	3383763350	40650	40650	40650	40650	0
134	20241129	174600	3383763350	40650	40650	40650	40650	0
135	20241129	174500	3383763350	40650	40650	40650	40650	0
136	20241129	174400	3383763350	40650	40650	40650	40650	0
137	20241129	174300	3383763350	40650	40650	40650	40650	0
138	20241129	174200	3383763350	40650	40650	40650	40650	0
139	20241129	174100	3383763350	40650	40650	40650	40650	0
140	20241129	174000	3383763350	40650	40650	40650	40650	0
141	20241129	173900	3383763350	40650	40650	40650	40650	0
142	20241129	173800	3383763350	40650	40650	40650	40650	0
143	20241129	173700	3383763350	40650	40650	40650	40650	0
144	20241129	173600	3383763350	40650	40650	40650	40650	0
145	20241129	173500	3383763350	40650	40650	40650	40650	0
146	20241129	173400	3383763350	40650	40650	40650	40650	0
147	20241129	173300	3383763350	40650	40650	40650	40650	0
148	20241129	173200	3383763350	40650	40650	40650	40650	0
149	20241129	173100	3383763350	40650	40650	40650	40650	0
150	20241129	173000	3383763350	40650	40650	40650	40650	0
151	20241129	172900	3383763350	40650	40650	40650	40650	0
152	20241129	172800	3383763350	40650	40650	40650	40650	19533
153	20241129	172700	3383763350	40650	40650	40650	40650	0
154	20241129	172600	3383763350	40650	40650	40650	40650	0
155	20241129	172500	3383763350	40650	40650	40650	40650	0
156	20241129	172400	3383763350	40650	40650	40650	40650	0
157	20241129	172300	3383763350	40650	40650	40650	40650	0
158	20241129	172200	3383763350	40650	40650	40650	40650	0
159	20241129	172100	3383763350	40650	40650	40650	40650	0
160	20241129	172000	3383763350	40650	40650	40650	40650	0
161	20241129	171900	3383763350	40650	40650	40650	40650	0
162	20241129	171800	3383763350	40650	40650	40650	40650	0
163	20241129	171700	3383763350	40650	40650	40650	40650	0
164	20241129	171600	3383763350	40650	40650	40650	40650	0
165	20241129	171500	3383763350	40650	40650	40650	40650	0
166	20241129	171400	3383763350	40650	40650	40650	40650	0
167	20241129	171300	3383763350	40650	40650	40650	40650	0
168	20241129	171200	3383763350	40650	40650	40650	40650	0
169	20241129	171100	3383763350	40650	40650	40650	40650	0
170	20241129	171000	3383763350	40650	40650	40650	40650	0
171	20241129	170900	3383763350	40650	40650	40650	40650	0
172	20241129	170800	3383763350	40650	40650	40650	40650	0
173	20241129	170700	3383763350	40650	40650	40650	40650	0
174	20241129	170600	3383763350	40650	40650	40650	40650	0
175	20241129	170500	3383763350	40650	40650	40650	40650	0
176	20241129	170400	3383763350	40650	40650	40650	40650	0
177	20241129	170300	3383763350	40650	40650	40650	40650	0
178	20241129	170200	3383763350	40650	40650	40650	40650	0
179	20241129	170100	3383763350	40650	40650	40650	40650	0
180	20241129	170000	3383763350	40650	40650	40650	40650	0
181	20241129	165900	3383763350	40650	40650	40650	40650	0
182	20241129	165800	3383763350	40650	40650	40650	40650	19533
183	20241129	165700	3383763350	40650	40650	40650	40650	0
184	20241129	165600	3383763350	40650	40650	40650	40650	0
185	20241129	165500	3383763350	40650	40650	40650	40650	0
186	20241129	165400	3383763350	40650	40650	40650	40650	0
187	20241129	165300	3383763350	40650	40650	40650	40650	0
188	20241129	165200	3383763350	40650	40650	40650	40650	0
189	20241129	165100	3383763350	40650	40650	40650	40650	0
190	20241129	165000	3383763350	40650	40650	40650	40650	0
191	20241129	164900	3383763350	40650	40650	40650	40650	0
192	20241129	164800	3383763350	40650	40650	40650	40650	0
193	20241129	164700	3383763350	40650	40650	40650	40650	0
194	20241129	164600	3383763350	40650	40650	40650	40650	0
195	20241129	164500	3383763350	40650	40650	40650	40650	0
196	20241129	164400	3383763350	40650	40650	40650	40650	0
197	20241129	164300	3383763350	40650	40650	40650	40650	0
198	20241129	164200	3383763350	40650	40650	40650	40650	0
199	20241129	164100	3383763350	40650	40650	40650	40650	0
200	20241129	164000	3383763350	40650	40650	40650	40650	0
201	20241129	163900	3383763350	40650	40650	40650	40650	0
202	20241129	163800	3383763350	40650	40650	40650	40650	0
203	20241129	163700	3383763350	40650	40650	40650	40650	0
204	20241129	163600	3383763350	40650	40650	40650	40650	0
205	20241129	163500	3383763350	40650	40650	40650	40650	0
206	20241129	163400	3383763350	40650	40650	40650	40650	0
207	20241129	163300	3383763350	40650	40650	40650	40650	0
208	20241129	163200	3383763350	40650	40650	40650	40650	0
209	20241129	163100	3383763350	40650	40650	40650	40650	0
210	20241129	163000	3383763350	40650	40650	40650	40650	0
211	20241129	162900	3383763350	40650	40650	40650	40650	0
212	20241129	162800	3383763350	40650	40650	40650	40650	19533
213	20241129	162700	3383763350	40650	40650	40650	40650	0
214	20241129	162600	3383763350	40650	40650	40650	40650	0
215	20241129	162500	3383763350	40650	40650	40650	40650	0
216	20241129	162400	3383763350	40650	40650	40650	40650	0
217	20241129	162300	3383763350	40650	40650	40650	40650	0
218	20241129	162200	3383763350	40650	40650	40650	40650	0
219	20241129	162100	3383763350	40650	40650	40650	40650	0
220	20241129	162000	3383763350	40650	40650	40650	40650	0
221	20241129	161900	3383763350	40650	40650	40650	40650	0
222	20241129	161800	3383763350	40650	40650	40650	40650	0
223	20241129	161700	3383763350	40650	40650	40650	40650	0
224	20241129	161600	3383763350	40650	40650	40650	40650	0
225	20241129	161500	3383763350	40650	40650	40650	40650	0
226	20241129	161400	3383763350	40650	40650	40650	40650	0
227	20241129	161300	3383763350	40650	40650	40650	40650	0
228	20241129	161200	3383763350	40650	40650	40650	40650	0
229	20241129	161100	3383763350	40650	40650	40650	40650	0
230	20241129	161000	3383763350	40650	40650	40650	40650	0
231	20241129	160900	3383763350	40650	40650	40650	40650	0
232	20241129	160800	3383763350	40650	40650	40650	40650	0
233	20241129	160700	3383763350	40650	40650	40650	40650	0
234	20241129	160600	3383763350	40650	40650	40650	40650	0
235	20241129	160500	3383763350	40650	40650	40650	40650	0
236	20241129	160400	3383763350	40650	40650	40650	40650	0
237	20241129	160300	3383763350	40650	40650	40650	40650	0
238	20241129	160200	3383763350	40650	40650	40650	40650	0
239	20241129	160100	3383763350	40650	40650	40650	40650	0
240	20241129	160000	3383763350	40650	40650	40650	40650	0
241	20241129	155900	3383763350	40650	40650	40650	40650	0
242	20241129	155800	3383763350	40650	40650	40650	40650	19533
243	20241129	155700	3383763350	40650	40650	40650	40650	0
244	20241129	155600	3383763350	40650	40650	40650	40650	0
245	20241129	155500	3383763350	40650	40650	40650	40650	0
246	20241129	155400	3383763350	40650	40650	40650	40650	0
247	20241129	155300	3383763350	40650	40650	40650	40650	0
248	20241129	155200	3383763350	40650	40650	40650	40650	0
249	20241129	155100	3383763350	40650	40650	40650	40650	0
250	20241129	155000	3383763350	40650	40650	40650	40650	0
251	20241129	154900	3383763350	40650	40650	40650	40650	0
252	20241129	154800	3383763350	40650	40650	40650	40650	0
253	20241129	154700	3383763350	40650	40650	40650	40650	0
254	20241129	154600	3383763350	40650	40650	40650	40650	0
255	20241129	154500	3383763350	40650	40650	40650	40650	0
256	20241129	154400	3383763350	40650	40650	40650	40650	0
257	20241129	154300	3383763350	40650	40650	40650	40650	0
258	20241129	154200	3383763350	40650	40650	40650	40650	0
259	20241129	154100	3383763350	40650	40650	40650	40650	0
260	20241129	154000	3383763350	40650	40650	40650	40650	0
261	20241129	153900	3383763350	40650	40650	40650	40650	0
262	20241129	153800	3383763350	40650	40650	40650	40650	0
263	20241129	153700	3383763350	40650	40650	40650	40650	0
264	20241129	153600	3383763350	40650	40650	40650	40650	0
265	20241129	153500	3383763350	40650	40650	40650	40650	0
266	20241129	153400	3383763350	40650	40650	40650	40650	0
267	20241129	153300	3383763350	40650	40650	40650	40650	0
268	20241129	153200	3383763350	40650	40650	40650	40650	0
269	20241129	153100	3383763350	40650	40650	40650	40650	0
270	20241129	153000	3383763350	40650	40650	40650	40650	19533
271	20241129	152900	2589746900	40250	40250	40250	40250	0
272	20241129	152800	2589746900	40250	40250	40250	40250	0
273	20241129	152700	2589746900	40250	40250	40250	40250	0
274	20241129	152600	2589746900	40250	40250	40250	40250	0
275	20241129	152500	2589746900	40250	40250	40250	40250	0
276	20241129	152400	2589746900	40250	40250	40250	40250	0
277	20241129	152300	2589746900	40250	40250	40250	40250	0
278	20241129	152200	2589746900	40250	40250	40250	40250	0
279	20241129	152100	2589746900	40250	40250	40250	40250	0
280	20241129	152000	2589746900	40250	40250	40250	40250	0
281	20241129	151900	2589746900	40250	40250	40250	40250	5
282	20241129	151800	2589545650	40250	40200	40250	40150	126
283	20241129	151700	2584479100	40250	40200	40350	40200	37
284	20241129	151600	2582990050	40350	40300	40350	40200	197
285	20241129	151500	2575062200	40300	40250	40300	40150	391
286	20241129	151400	2559333150	40300	40300	40300	40200	12
287	20241129	151300	2558849650	40300	40200	40300	40200	323
288	20241129	151200	2545855950	40200	40250	40250	40200	85
289	20241129	151100	2542436700	40200	40250	40250	40200	39
290	20241129	151000	2540867050	40250	40250	40250	40200	70
291	20241129	150900	2538049650	40250	40250	40250	40200	194
292	20241129	150800	2530246200	40250	40250	40250	40200	16
293	20241129	150700	2529602250	40250	40250	40250	40200	78
294	20241129	150600	2526462850	40250	40350	40350	40250	110
295	20241129	150500	2522031300	40350	40300	40350	40300	66
296	20241129	150400	2519368250	40300	40300	40400	40300	104
297	20241129	150300	2515170550	40400	40250	40400	40250	32
298	20241129	150200	2513877900	40350	40200	40350	40200	168
299	20241129	150100	2507099250	40350	40250	40400	40250	309
300	20241129	150000	2494645650	40200	40200	40250	40150	1234
301	20241129	145900	2445046000	40200	40150	40200	40150	96
302	20241129	145800	2441188450	40200	40250	40250	40150	199
303	20241129	145700	2433188400	40200	40250	40250	40200	52
304	20241129	145600	2431095750	40200	40250	40250	40200	60
305	20241129	145500	2428681000	40250	40200	40250	40200	212
306	20241129	145400	2420154300	40250	40300	40300	40250	335
307	20241129	145300	2406666400	40300	40300	40300	40250	82
308	20241129	145200	2403362050	40250	40250	40300	40250	618
309	20241129	145100	2378477800	40300	40450	40500	40250	3762
310	20241129	145000	2226623000	40450	40250	40450	40200	1569
311	20241129	144900	2163369050	40250	40250	40300	40200	489
312	20241129	144800	2143686550	40300	40250	40300	40250	70
313	20241129	144700	2140865850	40300	40300	40300	40250	62
314	20241129	144600	2138367500	40250	40250	40300	40250	95
315	20241129	144500	2134540750	40300	40300	40300	40250	25
316	20241129	144400	2133533450	40250	40250	40300	40250	103
317	20241129	144300	2129384450	40250	40300	40300	40250	44
318	20241129	144200	2127611300	40250	40250	40300	40250	378
319	20241129	144100	2112390500	40250	40400	40400	40250	446
320	20241129	144000	2094412050	40300	40300	40350	40300	25
321	20241129	143900	2093403550	40400	40350	40400	40300	45
322	20241129	143800	2091586650	40300	40350	40400	40300	477
323	20241129	143700	2072334350	40300	40300	40300	40300	6
324	20241129	143600	2072092550	40350	40300	40350	40300	43
325	20241129	143500	2070357550	40350	40300	40350	40300	54
326	20241129	143400	2068179000	40300	40250	40300	40250	55
327	20241129	143300	2065962800	40300	40250	40300	40250	99
328	20241129	143200	2061973200	40300	40300	40300	40250	105
329	20241129	143100	2057742000	40250	40300	40350	40250	80
330	20241129	143000	2054517200	40350	40300	40350	40300	41
331	20241129	142900	2052864200	40350	40300	40350	40250	114
332	20241129	142800	2048266000	40350	40300	40350	40250	299
333	20241129	142700	2036221150	40350	40200	40350	40200	1144
334	20241129	142600	1990186050	40150	40250	40300	40150	1375
335	20241129	142500	1934850400	40250	40200	40250	40200	64
336	20241129	142400	1932275850	40250	40300	40300	40200	416
337	20241129	142300	1915533000	40250	40300	40300	40250	67
338	20241129	142200	1912833100	40300	40250	40300	40250	58
339	20241129	142100	1910497100	40300	40250	40300	40250	24
340	20241129	142000	1909530100	40300	40250	40300	40250	89
341	20241129	141900	1905944750	40300	40250	40300	40250	60
342	20241129	141800	1903526950	40200	40200	40200	40200	4
343	20241129	141700	1903366150	40200	40300	40300	40200	455
344	20241129	141600	1885055000	40250	40300	40300	40250	24
345	20241129	141500	1884088000	40300	40250	40300	40250	144
346	20241129	141400	1878290200	40300	40250	40300	40200	108
347	20241129	141300	1873941650	40300	40250	40350	40250	357
348	20241129	141200	1859565650	40250	40200	40250	40200	29
349	20241129	141100	1858399650	40350	40250	40350	40250	90
350	20241129	141000	1854771550	40400	40250	40400	40200	91
351	20241129	140900	1851106150	40400	40550	40550	40250	2142
352	20241129	140800	1764449650	40550	40550	40550	40500	178
353	20241129	140700	1757231900	40500	40550	40550	40500	71
354	20241129	140600	1754354100	40550	40500	40550	40500	86
355	20241129	140500	1750867500	40500	40500	40550	40500	144
356	20241129	140400	1745030650	40500	40500	40550	40500	154
357	20241129	140300	1738789000	40500	40550	40550	40500	118
358	20241129	140200	1734004500	40550	40500	40550	40500	77
359	20241129	140100	1730883650	40500	40500	40550	40500	101
360	20241129	140000	1726789300	40500	40550	40550	40500	53
361	20241129	135900	1724640350	40550	40500	40550	40500	81
362	20241129	135800	1721357050	40550	40400	40550	40400	2655
363	20241129	135700	1613753550	40400	40350	40400	40350	112
364	20241129	135600	1609230450	40400	40450	40450	40350	227
365	20241129	135500	1600058350	40500	40450	40500	40450	128
366	20241129	135400	1594879750	40400	40450	40450	40400	69
367	20241129	135300	1592088900	40400	40450	40450	40400	84
368	20241129	135200	1588692650	40450	40450	40450	40450	20
369	20241129	135100	1587883650	40450	40500	40500	40450	193
370	20241129	135000	1580072450	40550	40550	40550	40500	63
371	20241129	134900	1577518000	40550	40450	40550	40450	72
372	20241129	134800	1574601250	40450	40500	40500	40450	110
373	20241129	134700	1570147500	40500	40500	40550	40450	71
374	20241129	134600	1567270500	40450	40450	40550	40450	105
375	20241129	134500	1563016850	40500	40500	40500	40500	81
376	20241129	134400	1559736350	40500	40500	40500	40450	47
377	20241129	134300	1557833000	40550	40450	40550	40350	793
378	20241129	134200	1525737900	40450	40400	40450	40400	216
379	20241129	134100	1517009700	40350	40450	40450	40350	48
380	20241129	134000	1515069500	40350	40400	40450	40350	292
381	20241129	133900	1503270650	40400	40400	40400	40350	50
382	20241129	133800	1501250800	40400	40350	40400	40350	66
383	20241129	133700	1498585450	40400	40400	40400	40350	37
384	20241129	133600	1497090850	40400	40400	40400	40400	40
385	20241129	133500	1495474850	40400	40550	40550	40350	659
386	20241129	133400	1468827600	40600	40600	40600	40550	64
387	20241129	133300	1466229350	40600	40600	40650	40600	105
388	20241129	133200	1461966250	40600	40500	40600	40500	108
389	20241129	133100	1457587350	40550	40550	40600	40550	102
390	20241129	133000	1453449350	40550	40600	40600	40500	65
391	20241129	132900	1450812650	40600	40600	40600	40550	81
392	20241129	132800	1447524250	40600	40600	40600	40550	69
393	20241129	132700	1444724300	40600	40550	40600	40450	106
394	20241129	132600	1440427700	40550	40500	40550	40500	143
395	20241129	132500	1434632800	40500	40450	40500	40450	23
396	20241129	132400	1433701450	40500	40550	40550	40500	79
397	20241129	132300	1430499400	40550	40500	40550	40500	64
398	20241129	132200	1427905900	40450	40450	40500	40450	357
399	20241129	132100	1413458350	40450	40400	40450	40400	90
400	20241129	132000	1409819450	40550	40450	40550	40400	461
401	20241129	131900	1391171750	40450	40400	40550	40400	360
402	20241129	131800	1376611300	40450	40450	40500	40450	85
403	20241129	131700	1373171300	40450	40450	40550	40450	56
404	20241129	131600	1370902900	40550	40550	40550	40550	49
405	20241129	131500	1368915950	40450	40550	40550	40450	27
406	20241129	131400	1367821700	40550	40450	40550	40400	55
407	20241129	131300	1365595400	40500	40400	40500	40400	143
408	20241129	131200	1359806400	40450	40450	40450	40450	71
409	20241129	131100	1356934450	40400	40450	40450	40400	66
410	20241129	131000	1354265800	40450	40450	40450	40450	33
411	20241129	130900	1352930950	40450	40500	40500	40450	104
412	20241129	130800	1348721300	40450	40450	40450	40450	3
413	20241129	130700	1348599950	40500	40500	40500	40500	42
414	20241129	130600	1346898950	40500	40400	40550	40400	56
415	20241129	130500	1344632150	40400	40450	40500	40400	73
416	20241129	130400	1341677500	40400	40400	40400	40400	0
417	20241129	130300	1341677500	40400	40450	40500	40400	76
418	20241129	130200	1338603200	40350	40350	40350	40350	17
419	20241129	130100	1337917250	40450	40400	40450	40350	174
420	20241129	130000	1330890650	40400	40450	40450	40400	65
421	20241129	125900	1328261700	40450	40300	40500	40300	116
422	20241129	125800	1323567000	40450	40300	40500	40300	100
423	20241129	125700	1319524500	40500	40450	40500	40450	58
424	20241129	125600	1317177350	40500	40450	40500	40300	113
425	20241129	125500	1312603800	40300	40400	40450	40300	92
426	20241129	125400	1308888500	40350	40350	40350	40350	2
427	20241129	125300	1308807800	40350	40350	40400	40300	120
428	20241129	125200	1303963550	40350	40350	40350	40350	53
429	20241129	125100	1301825000	40350	40300	40350	40300	13
430	20241129	125000	1301300600	40300	40350	40350	40300	58
431	20241129	124900	1298961350	40350	40350	40350	40350	10
432	20241129	124800	1298557850	40300	40300	40350	40300	41
433	20241129	124700	1296904850	40350	40350	40350	40350	11
434	20241129	124600	1296461000	40300	40250	40300	40200	324
435	20241129	124500	1283414750	40250	40300	40350	40250	50
436	20241129	124400	1281399200	40300	40300	40300	40300	13
437	20241129	124300	1280875300	40300	40350	40350	40300	17
438	20241129	124200	1280189700	40300	40350	40350	40300	135
439	20241129	124100	1274749150	40300	40350	40350	40300	103
440	20241129	124000	1270593650	40350	40300	40350	40300	39
441	20241129	123900	1269021450	40300	40300	40350	40300	38
442	20241129	123800	1267488800	40300	40350	40350	40300	66
443	20241129	123700	1264826050	40300	40300	40350	40300	43
444	20241129	123600	1263092600	40300	40350	40350	40300	30
445	20241129	123500	1261882600	40350	40300	40350	40300	30
446	20241129	123400	1260672950	40300	40300	40350	40300	109
447	20241129	123300	1256279050	40300	40350	40350	40300	32
448	20241129	123200	1254988300	40300	40300	40300	40300	28
449	20241129	123100	1253859900	40350	40350	40350	40350	0
450	20241129	123000	1253859900	40350	40350	40350	40350	0
451	20241129	122900	1253859900	40350	40300	40350	40300	45
452	20241129	122800	1252045350	40350	40350	40350	40350	0
453	20241129	122700	1252045350	40350	40300	40350	40250	94
454	20241129	122600	1248258750	40300	40350	40400	40300	579
455	20241129	122500	1224890900	40350	40350	40350	40350	11
456	20241129	122400	1224447050	40350	40350	40400	40350	40
457	20241129	122300	1222832600	40400	40350	40400	40350	84
458	20241129	122200	1219439350	40350	40350	40350	40350	13
459	20241129	122100	1218914800	40400	40400	40400	40350	64
460	20241129	122000	1216330250	40400	40500	40500	40350	456
461	20241129	121900	1197901000	40550	40500	40550	40500	44
462	20241129	121800	1196117950	40550	40500	40550	40500	51
463	20241129	121700	1194051650	40450	40500	40500	40450	13
464	20241129	121600	1193525350	40500	40450	40500	40450	49
465	20241129	121500	1191542150	40450	40500	40500	40450	87
466	20241129	121400	1188018800	40500	40500	40500	40500	0
467	20241129	121300	1188018800	40500	40450	40500	40400	121
468	20241129	121200	1183124150	40400	40450	40450	40400	17
469	20241129	121100	1182436650	40450	40400	40450	40400	47
470	20241129	121000	1180536550	40450	40400	40450	40400	14
471	20241129	120900	1179970450	40450	40450	40450	40450	22
472	20241129	120800	1179080550	40400	40400	40450	40400	25
473	20241129	120700	1178070500	40450	40400	40450	40400	268
474	20241129	120600	1167239900	40500	40500	40500	40500	20
475	20241129	120500	1166429900	40400	40400	40500	40400	117
476	20241129	120400	1161697100	40450	40500	40500	40400	30
477	20241129	120300	1160482950	40500	40400	40500	40400	77
478	20241129	120200	1157366850	40550	40500	40550	40500	30
479	20241129	120100	1156150650	40450	40300	40450	40300	118
480	20241129	120000	1151384350	40300	40300	40300	40150	1227
481	20241129	115900	1101992800	40200	40250	40300	40200	124
482	20241129	115800	1097002600	40200	40250	40300	40200	123
483	20241129	115700	1092050700	40300	40300	40300	40250	92
484	20241129	115600	1088343350	40300	40250	40350	40250	315
485	20241129	115500	1075655300	40250	40250	40250	40250	27
486	20241129	115400	1074568550	40250	40300	40350	40250	320
487	20241129	115300	1061671950	40250	40300	40300	40250	54
488	20241129	115200	1059496100	40350	40300	40350	40200	881
489	20241129	115100	1024020850	40300	40250	40300	40250	199
490	20241129	115000	1016007750	40250	40200	40300	40200	274
491	20241129	114900	1004977350	40250	40200	40250	40200	18
492	20241129	114800	1004253250	40200	40200	40200	40200	8
493	20241129	114700	1003931650	40300	40300	40350	40250	111
494	20241129	114600	999461250	40300	40300	40350	40300	26
495	20241129	114500	998412950	40300	40400	40400	40300	542
496	20241129	114400	976535300	40400	40400	40450	40400	80
497	20241129	114300	973302350	40450	40400	40450	40400	75
498	20241129	114200	970268800	40450	40400	40450	40400	99
499	20241129	114100	966267550	40400	40450	40500	40400	59
500	20241129	114000	963880350	40450	40500	40500	40450	50
501	20241129	113900	961855700	40450	40400	40450	40400	338
502	20241129	113800	948195100	40500	40450	40500	40400	16
503	20241129	113700	947547550	40400	40450	40450	40400	96
504	20241129	113600	943664700	40400	40450	40450	40400	42
505	20241129	113500	941967200	40400	40400	40400	40400	5
506	20241129	113400	941765200	40450	40400	40450	40400	108
507	20241129	113300	937398050	40450	40400	40450	40400	25
508	20241129	113200	936387050	40400	40400	40400	40400	0
509	20241129	113100	936387050	40400	40400	40450	40400	42
510	20241129	113000	934689700	40400	40450	40450	40400	380
511	20241129	112900	919319250	40450	40400	40450	40400	63
512	20241129	112800	916772700	40400	40400	40400	40400	15
513	20241129	112700	916166700	40450	40450	40450	40400	48
514	20241129	112600	914225900	40400	40400	40450	40400	80
515	20241129	112500	910992550	40400	40400	40400	40400	7
516	20241129	112400	910709750	40400	40400	40400	40400	12
517	20241129	112300	910224950	40450	40400	40450	40400	58
518	20241129	112200	907880000	40400	40400	40450	40400	62
519	20241129	112100	905372550	40400	40450	40450	40400	228
520	20241129	112000	896150150	40450	40500	40500	40450	1019
521	20241129	111900	854916700	40550	40550	40600	40500	367
522	20241129	111800	840033800	40550	40550	40550	40550	21
523	20241129	111700	839182250	40550	40500	40600	40500	513
524	20241129	111600	818395300	40500	40500	40500	40500	41
525	20241129	111500	816734800	40450	40450	40450	40450	24
526	20241129	111400	815764000	40500	40500	40500	40500	61
527	20241129	111300	813293500	40500	40450	40550	40450	35
528	20241129	111200	811876550	40500	40500	40550	40500	724
529	20241129	111100	782549300	40500	40450	40500	40450	15
530	20241129	111000	781941900	40550	40550	40550	40500	44
531	20241129	110900	780158300	40600	40550	40600	40550	14
532	20241129	110800	779590100	40600	40500	40600	40500	65
533	20241129	110700	776955050	40500	40500	40500	40500	4
534	20241129	110600	776793050	40550	40550	40550	40550	10
535	20241129	110500	776387550	40500	40550	40550	40500	33
536	20241129	110400	775050950	40500	40500	40500	40500	2
537	20241129	110300	774969950	40650	40500	40650	40500	39
538	20241129	110200	773385050	40500	40500	40650	40500	63
539	20241129	110100	770827400	40650	40650	40650	40650	42
540	20241129	110000	769120100	40600	40550	40600	40450	96
541	20241129	105900	765225450	40600	40500	40600	40500	28
542	20241129	105800	764089750	40500	40500	40500	40500	3
543	20241129	105700	763968250	40600	40500	40600	40500	48
544	20241129	105600	762022400	40550	40500	40550	40500	34
545	20241129	105500	760643800	40500	40550	40550	40500	6
546	20241129	105400	760400700	40500	40500	40500	40500	21
547	20241129	105300	759550200	40550	40500	40600	40450	519
548	20241129	105200	738525450	40500	40550	40550	40500	221
549	20241129	105100	729572400	40600	40650	40650	40600	77
550	20241129	105000	726442700	40650	40650	40650	40650	129
551	20241129	104900	721198850	40650	40600	40650	40600	101
552	20241129	104800	717094350	40650	40500	40650	40500	680
553	20241129	104700	689473750	40500	40450	40500	40450	3
554	20241129	104600	689352350	40450	40600	40600	40450	49
555	20241129	104500	687366700	40600	40450	40600	40450	255
556	20241129	104400	677034050	40450	40450	40450	40450	25
557	20241129	104300	676022800	40450	40450	40500	40450	24
558	20241129	104200	675051000	40450	40450	40450	40450	4
559	20241129	104100	674889200	40450	40450	40550	40450	62
560	20241129	104000	672378400	40450	40550	40550	40450	1431
561	20241129	103900	614408600	40600	40550	40600	40550	35
562	20241129	103800	612988850	40600	40550	40600	40500	1137
563	20241129	103700	566894200	40550	40600	40600	40550	320
564	20241129	103600	553913800	40650	40650	40700	40600	2284
565	20241129	103500	461066150	40650	40650	40650	40650	1
566	20241129	103400	461025500	40650	40600	40650	40600	86
567	20241129	103300	457529800	40650	40650	40650	40550	65
568	20241129	103200	454889750	40550	40550	40650	40550	97
569	20241129	103100	450952700	40650	40550	40650	40550	869
570	20241129	103000	415660250	40600	40600	40600	40600	32
571	20241129	102900	414361050	40600	40550	40600	40550	16
572	20241129	102800	413711750	40550	40550	40550	40550	25
573	20241129	102700	412698000	40600	40500	40600	40500	326
574	20241129	102600	399474400	40550	40400	40550	40400	933
575	20241129	102500	361707750	40350	40350	40350	40350	33
576	20241129	102400	360376200	40350	40350	40400	40350	152
577	20241129	102300	354240600	40350	40350	40400	40350	48
578	20241129	102200	352302650	40350	40350	40400	40350	230
579	20241129	102100	343018850	40400	40400	40400	40400	0
580	20241129	102000	343018850	40400	40350	40400	40350	39
581	20241129	101900	341444400	40400	40350	40400	40350	14
582	20241129	101800	340879000	40400	40400	40400	40400	17
583	20241129	101700	340192200	40350	40350	40400	40350	33
584	20241129	101600	338860350	40350	40400	40400	40350	146
585	20241129	101500	332967000	40400	40350	40400	40350	40
586	20241129	101400	331352300	40450	40450	40450	40450	0
587	20241129	101300	331352300	40450	40450	40450	40450	10
588	20241129	101200	330947800	40400	40350	40400	40350	49
589	20241129	101100	328969750	40350	40350	40400	40350	62
590	20241129	101000	326466050	40300	40250	40300	40250	76
591	20241129	100900	323404500	40350	40250	40350	40250	12
592	20241129	100800	322920500	40350	40300	40350	40300	105
593	20241129	100700	318687250	40250	40250	40250	40250	27
594	20241129	100600	317600500	40350	40350	40350	40350	10
595	20241129	100500	317197000	40350	40250	40400	40250	63
596	20241129	100400	314654750	40250	40250	40250	40250	22
597	20241129	100300	313769250	40400	40250	40400	40250	12
598	20241129	100200	313284750	40250	40300	40300	40250	26
599	20241129	100100	312237600	40300	40300	40300	40200	241
600	20241129	100000	302531050	40300	40400	40400	40300	13
601	20241129	095900	302006150	40400	40300	40400	40250	428
602	20241129	095800	284765600	40300	40250	40300	40250	43
603	20241129	095700	283032900	40250	40250	40250	40250	451
604	20241129	095600	264880150	40400	40150	40400	40150	832
605	20241129	095500	231400300	40150	40250	40250	40150	844
606	20241129	095400	197431300	40350	40300	40350	40250	109
607	20241129	095300	193038800	40300	40250	40350	40250	17
608	20241129	095200	192353500	40300	40250	40300	40250	44
609	20241129	095100	190580350	40250	40200	40400	40200	223
610	20241129	095000	181607300	40200	40150	40200	40150	52
611	20241129	094900	179517150	40150	40150	40150	40150	31
612	20241129	094800	178272500	40150	40150	40150	40150	9
613	20241129	094700	177911150	40200	40200	40200	40200	12
614	20241129	094600	177428750	40200	40150	40200	40150	65
615	20241129	094500	174817850	40150	40150	40150	40150	253
616	20241129	094400	164659900	40150	40150	40150	40150	0
617	20241129	094300	164659900	40150	40150	40150	40150	26
618	20241129	094200	163616000	40200	40200	40200	40200	40
619	20241129	094100	162008000	40150	40150	40250	40150	224
620	20241129	094000	153002450	40050	40050	40050	40050	5
621	20241129	093900	152802200	40050	40050	40050	40050	2
622	20241129	093800	152722100	40050	40150	40150	40050	42
623	20241129	093700	151037600	40150	40150	40200	40150	366
624	20241129	093600	136342250	40150	40150	40150	40150	28
625	20241129	093500	135218050	40150	40200	40200	40100	729
626	20241129	093400	105941350	40250	40250	40250	40250	0
627	20241129	093300	105941350	40250	40200	40250	40200	27
628	20241129	093200	104855900	40200	40100	40200	40050	361
629	20241129	093100	90381400	40100	40100	40100	40100	30
630	20241129	093000	89178400	40150	40150	40150	40150	0
631	20241129	092900	89178400	40150	40150	40150	40150	1
632	20241129	092800	89138250	40150	40150	40150	40150	4
633	20241129	092700	88977650	40150	40150	40150	40150	0
634	20241129	092600	88977650	40150	40150	40150	40150	19
635	20241129	092500	88214800	40100	40100	40100	40100	0
636	20241129	092400	88214800	40100	40100	40100	40100	10
637	20241129	092300	87813800	40050	40050	40050	40050	0
638	20241129	092200	87813800	40050	40200	40200	40050	668
639	20241129	092100	61025550	40200	40200	40200	40100	68
640	20241129	092000	58295800	40100	40100	40100	40100	0
641	20241129	091900	58295800	40100	40100	40100	40100	0
642	20241129	091800	58295800	40100	40100	40100	40100	0
643	20241129	091700	58295800	40100	40100	40100	40100	31
644	20241129	091600	57052700	40200	40150	40200	40100	58
645	20241129	091500	54725700	40150	40150	40150	40150	10
646	20241129	091400	54324200	40150	40100	40150	40100	25
647	20241129	091300	53321650	40050	40050	40050	40050	2
648	20241129	091200	53241550	40100	40100	40100	40100	101
649	20241129	091100	49191450	40200	40200	40200	40200	0
650	20241129	091000	49191450	40200	40100	40200	40050	162
651	20241129	090900	42695800	40100	40400	40400	40100	622
652	20241129	090800	17670050	40450	40500	40500	40450	116
653	20241129	090700	12973650	40550	40600	40600	40550	3
654	20241129	090600	12851900	40600	40600	40600	40500	23
655	20241129	090500	11920100	40600	40600	40600	40600	2
656	20241129	090400	11838900	40500	40700	40700	40500	6
657	20241129	090300	11595300	40700	40700	40700	40700	3
658	20241129	090200	11473200	40700	40500	40700	40500	21
659	20241129	090100	10622500	40500	40500	40500	40500	0
660	20241129	090000	10622500	40500	40700	40700	40500	261