KissMeData/199800/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	204200	1026259750	42400	42400	42400	42400	562
3	20241129	204100	1026259750	42400	42400	42400	42400	0
4	20241129	204000	1026259750	42400	42400	42400	42400	0
5	20241129	203900	1026259750	42400	42400	42400	42400	0
6	20241129	203800	1026259750	42400	42400	42400	42400	0
7	20241129	203700	1026259750	42400	42400	42400	42400	0
8	20241129	203600	1026259750	42400	42400	42400	42400	0
9	20241129	203500	1026259750	42400	42400	42400	42400	0
10	20241129	203400	1026259750	42400	42400	42400	42400	0
11	20241129	203300	1026259750	42400	42400	42400	42400	0
12	20241129	203200	1026259750	42400	42400	42400	42400	0
13	20241129	203100	1026259750	42400	42400	42400	42400	0
14	20241129	203000	1026259750	42400	42400	42400	42400	0
15	20241129	202900	1026259750	42400	42400	42400	42400	0
16	20241129	202800	1026259750	42400	42400	42400	42400	0
17	20241129	202700	1026259750	42400	42400	42400	42400	0
18	20241129	202600	1026259750	42400	42400	42400	42400	0
19	20241129	202500	1026259750	42400	42400	42400	42400	0
20	20241129	202400	1026259750	42400	42400	42400	42400	0
21	20241129	202300	1026259750	42400	42400	42400	42400	0
22	20241129	202200	1026259750	42400	42400	42400	42400	0
23	20241129	202100	1026259750	42400	42400	42400	42400	0
24	20241129	202000	1026259750	42400	42400	42400	42400	0
25	20241129	201900	1026259750	42400	42400	42400	42400	0
26	20241129	201800	1026259750	42400	42400	42400	42400	0
27	20241129	201700	1026259750	42400	42400	42400	42400	0
28	20241129	201600	1026259750	42400	42400	42400	42400	0
29	20241129	201500	1026259750	42400	42400	42400	42400	0
30	20241129	201400	1026259750	42400	42400	42400	42400	0
31	20241129	201300	1026259750	42400	42400	42400	42400	0
32	20241129	201200	1026259750	42400	42400	42400	42400	562
33	20241129	201100	1026259750	42400	42400	42400	42400	0
34	20241129	201000	1026259750	42400	42400	42400	42400	0
35	20241129	200900	1026259750	42400	42400	42400	42400	0
36	20241129	200800	1026259750	42400	42400	42400	42400	0
37	20241129	200700	1026259750	42400	42400	42400	42400	0
38	20241129	200600	1026259750	42400	42400	42400	42400	0
39	20241129	200500	1026259750	42400	42400	42400	42400	0
40	20241129	200400	1026259750	42400	42400	42400	42400	0
41	20241129	200300	1026259750	42400	42400	42400	42400	0
42	20241129	200200	1026259750	42400	42400	42400	42400	0
43	20241129	200100	1026259750	42400	42400	42400	42400	0
44	20241129	200000	1026259750	42400	42400	42400	42400	0
45	20241129	195900	1026259750	42400	42400	42400	42400	0
46	20241129	195800	1026259750	42400	42400	42400	42400	0
47	20241129	195700	1026259750	42400	42400	42400	42400	0
48	20241129	195600	1026259750	42400	42400	42400	42400	0
49	20241129	195500	1026259750	42400	42400	42400	42400	0
50	20241129	195400	1026259750	42400	42400	42400	42400	0
51	20241129	195300	1026259750	42400	42400	42400	42400	0
52	20241129	195200	1026259750	42400	42400	42400	42400	0
53	20241129	195100	1026259750	42400	42400	42400	42400	0
54	20241129	195000	1026259750	42400	42400	42400	42400	0
55	20241129	194900	1026259750	42400	42400	42400	42400	0
56	20241129	194800	1026259750	42400	42400	42400	42400	0
57	20241129	194700	1026259750	42400	42400	42400	42400	0
58	20241129	194600	1026259750	42400	42400	42400	42400	0
59	20241129	194500	1026259750	42400	42400	42400	42400	0
60	20241129	194400	1026259750	42400	42400	42400	42400	0
61	20241129	194300	1026259750	42400	42400	42400	42400	0
62	20241129	194200	1026259750	42400	42400	42400	42400	562
63	20241129	194100	1026259750	42400	42400	42400	42400	0
64	20241129	194000	1026259750	42400	42400	42400	42400	0
65	20241129	193900	1026259750	42400	42400	42400	42400	0
66	20241129	193800	1026259750	42400	42400	42400	42400	0
67	20241129	193700	1026259750	42400	42400	42400	42400	0
68	20241129	193600	1026259750	42400	42400	42400	42400	0
69	20241129	193500	1026259750	42400	42400	42400	42400	0
70	20241129	193400	1026259750	42400	42400	42400	42400	0
71	20241129	193300	1026259750	42400	42400	42400	42400	0
72	20241129	193200	1026259750	42400	42400	42400	42400	0
73	20241129	193100	1026259750	42400	42400	42400	42400	0
74	20241129	193000	1026259750	42400	42400	42400	42400	0
75	20241129	192900	1026259750	42400	42400	42400	42400	0
76	20241129	192800	1026259750	42400	42400	42400	42400	0
77	20241129	192700	1026259750	42400	42400	42400	42400	0
78	20241129	192600	1026259750	42400	42400	42400	42400	0
79	20241129	192500	1026259750	42400	42400	42400	42400	0
80	20241129	192400	1026259750	42400	42400	42400	42400	0
81	20241129	192300	1026259750	42400	42400	42400	42400	0
82	20241129	192200	1026259750	42400	42400	42400	42400	0
83	20241129	192100	1026259750	42400	42400	42400	42400	0
84	20241129	192000	1026259750	42400	42400	42400	42400	0
85	20241129	191900	1026259750	42400	42400	42400	42400	0
86	20241129	191800	1026259750	42400	42400	42400	42400	0
87	20241129	191700	1026259750	42400	42400	42400	42400	0
88	20241129	191600	1026259750	42400	42400	42400	42400	0
89	20241129	191500	1026259750	42400	42400	42400	42400	0
90	20241129	191400	1026259750	42400	42400	42400	42400	0
91	20241129	191300	1026259750	42400	42400	42400	42400	0
92	20241129	191200	1026259750	42400	42400	42400	42400	562
93	20241129	191100	1026259750	42400	42400	42400	42400	0
94	20241129	191000	1026259750	42400	42400	42400	42400	0
95	20241129	190900	1026259750	42400	42400	42400	42400	0
96	20241129	190800	1026259750	42400	42400	42400	42400	0
97	20241129	190700	1026259750	42400	42400	42400	42400	0
98	20241129	190600	1026259750	42400	42400	42400	42400	0
99	20241129	190500	1026259750	42400	42400	42400	42400	0
100	20241129	190400	1026259750	42400	42400	42400	42400	0
101	20241129	190300	1026259750	42400	42400	42400	42400	0
102	20241129	190200	1026259750	42400	42400	42400	42400	0
103	20241129	190100	1026259750	42400	42400	42400	42400	0
104	20241129	190000	1026259750	42400	42400	42400	42400	0
105	20241129	185900	1026259750	42400	42400	42400	42400	0
106	20241129	185800	1026259750	42400	42400	42400	42400	0
107	20241129	185700	1026259750	42400	42400	42400	42400	0
108	20241129	185600	1026259750	42400	42400	42400	42400	0
109	20241129	185500	1026259750	42400	42400	42400	42400	0
110	20241129	185400	1026259750	42400	42400	42400	42400	0
111	20241129	185300	1026259750	42400	42400	42400	42400	0
112	20241129	185200	1026259750	42400	42400	42400	42400	0
113	20241129	185100	1026259750	42400	42400	42400	42400	0
114	20241129	185000	1026259750	42400	42400	42400	42400	0
115	20241129	184900	1026259750	42400	42400	42400	42400	0
116	20241129	184800	1026259750	42400	42400	42400	42400	0
117	20241129	184700	1026259750	42400	42400	42400	42400	0
118	20241129	184600	1026259750	42400	42400	42400	42400	0
119	20241129	184500	1026259750	42400	42400	42400	42400	0
120	20241129	184400	1026259750	42400	42400	42400	42400	0
121	20241129	184300	1026259750	42400	42400	42400	42400	0
122	20241129	184200	1026259750	42400	42400	42400	42400	562
123	20241129	184100	1026259750	42400	42400	42400	42400	0
124	20241129	184000	1026259750	42400	42400	42400	42400	0
125	20241129	183900	1026259750	42400	42400	42400	42400	0
126	20241129	183800	1026259750	42400	42400	42400	42400	0
127	20241129	183700	1026259750	42400	42400	42400	42400	0
128	20241129	183600	1026259750	42400	42400	42400	42400	0
129	20241129	183500	1026259750	42400	42400	42400	42400	0
130	20241129	183400	1026259750	42400	42400	42400	42400	0
131	20241129	183300	1026259750	42400	42400	42400	42400	0
132	20241129	183200	1026259750	42400	42400	42400	42400	0
133	20241129	183100	1026259750	42400	42400	42400	42400	0
134	20241129	183000	1026259750	42400	42400	42400	42400	0
135	20241129	182900	1026259750	42400	42400	42400	42400	0
136	20241129	182800	1026259750	42400	42400	42400	42400	0
137	20241129	182700	1026259750	42400	42400	42400	42400	0
138	20241129	182600	1026259750	42400	42400	42400	42400	0
139	20241129	182500	1026259750	42400	42400	42400	42400	0
140	20241129	182400	1026259750	42400	42400	42400	42400	0
141	20241129	182300	1026259750	42400	42400	42400	42400	0
142	20241129	182200	1026259750	42400	42400	42400	42400	0
143	20241129	182100	1026259750	42400	42400	42400	42400	0
144	20241129	182000	1026259750	42400	42400	42400	42400	0
145	20241129	181900	1026259750	42400	42400	42400	42400	0
146	20241129	181800	1026259750	42400	42400	42400	42400	0
147	20241129	181700	1026259750	42400	42400	42400	42400	0
148	20241129	181600	1026259750	42400	42400	42400	42400	0
149	20241129	181500	1026259750	42400	42400	42400	42400	0
150	20241129	181400	1026259750	42400	42400	42400	42400	0
151	20241129	181300	1026259750	42400	42400	42400	42400	0
152	20241129	181200	1026259750	42400	42400	42400	42400	562
153	20241129	181100	1026259750	42400	42400	42400	42400	0
154	20241129	181000	1026259750	42400	42400	42400	42400	0
155	20241129	180900	1026259750	42400	42400	42400	42400	0
156	20241129	180800	1026259750	42400	42400	42400	42400	0
157	20241129	180700	1026259750	42400	42400	42400	42400	0
158	20241129	180600	1026259750	42400	42400	42400	42400	0
159	20241129	180500	1026259750	42400	42400	42400	42400	0
160	20241129	180400	1026259750	42400	42400	42400	42400	0
161	20241129	180300	1026259750	42400	42400	42400	42400	0
162	20241129	180200	1026259750	42400	42400	42400	42400	0
163	20241129	180100	1026259750	42400	42400	42400	42400	0
164	20241129	180000	1026259750	42400	42400	42400	42400	0
165	20241129	175900	1026259750	42400	42400	42400	42400	0
166	20241129	175800	1026259750	42400	42400	42400	42400	0
167	20241129	175700	1026259750	42400	42400	42400	42400	0
168	20241129	175600	1026259750	42400	42400	42400	42400	0
169	20241129	175500	1026259750	42400	42400	42400	42400	0
170	20241129	175400	1026259750	42400	42400	42400	42400	0
171	20241129	175300	1026259750	42400	42400	42400	42400	0
172	20241129	175200	1026259750	42400	42400	42400	42400	0
173	20241129	175100	1026259750	42400	42400	42400	42400	0
174	20241129	175000	1026259750	42400	42400	42400	42400	0
175	20241129	174900	1026259750	42400	42400	42400	42400	0
176	20241129	174800	1026259750	42400	42400	42400	42400	0
177	20241129	174700	1026259750	42400	42400	42400	42400	0
178	20241129	174600	1026259750	42400	42400	42400	42400	0
179	20241129	174500	1026259750	42400	42400	42400	42400	0
180	20241129	174400	1026259750	42400	42400	42400	42400	0
181	20241129	174300	1026259750	42400	42400	42400	42400	0
182	20241129	174200	1026259750	42400	42400	42400	42400	562
183	20241129	174100	1026259750	42400	42400	42400	42400	0
184	20241129	174000	1026259750	42400	42400	42400	42400	0
185	20241129	173900	1026259750	42400	42400	42400	42400	0
186	20241129	173800	1026259750	42400	42400	42400	42400	0
187	20241129	173700	1026259750	42400	42400	42400	42400	0
188	20241129	173600	1026259750	42400	42400	42400	42400	0
189	20241129	173500	1026259750	42400	42400	42400	42400	0
190	20241129	173400	1026259750	42400	42400	42400	42400	0
191	20241129	173300	1026259750	42400	42400	42400	42400	0
192	20241129	173200	1026259750	42400	42400	42400	42400	0
193	20241129	173100	1026259750	42400	42400	42400	42400	0
194	20241129	173000	1026259750	42400	42400	42400	42400	0
195	20241129	172900	1026259750	42400	42400	42400	42400	0
196	20241129	172800	1026259750	42400	42400	42400	42400	0
197	20241129	172700	1026259750	42400	42400	42400	42400	0
198	20241129	172600	1026259750	42400	42400	42400	42400	0
199	20241129	172500	1026259750	42400	42400	42400	42400	0
200	20241129	172400	1026259750	42400	42400	42400	42400	0
201	20241129	172300	1026259750	42400	42400	42400	42400	0
202	20241129	172200	1026259750	42400	42400	42400	42400	0
203	20241129	172100	1026259750	42400	42400	42400	42400	0
204	20241129	172000	1026259750	42400	42400	42400	42400	0
205	20241129	171900	1026259750	42400	42400	42400	42400	0
206	20241129	171800	1026259750	42400	42400	42400	42400	0
207	20241129	171700	1026259750	42400	42400	42400	42400	0
208	20241129	171600	1026259750	42400	42400	42400	42400	0
209	20241129	171500	1026259750	42400	42400	42400	42400	0
210	20241129	171400	1026259750	42400	42400	42400	42400	0
211	20241129	171300	1026259750	42400	42400	42400	42400	0
212	20241129	171200	1026259750	42400	42400	42400	42400	562
213	20241129	171100	1026259750	42400	42400	42400	42400	0
214	20241129	171000	1026259750	42400	42400	42400	42400	0
215	20241129	170900	1026259750	42400	42400	42400	42400	0
216	20241129	170800	1026259750	42400	42400	42400	42400	0
217	20241129	170700	1026259750	42400	42400	42400	42400	0
218	20241129	170600	1026259750	42400	42400	42400	42400	0
219	20241129	170500	1026259750	42400	42400	42400	42400	0
220	20241129	170400	1026259750	42400	42400	42400	42400	0
221	20241129	170300	1026259750	42400	42400	42400	42400	0
222	20241129	170200	1026259750	42400	42400	42400	42400	0
223	20241129	170100	1026259750	42400	42400	42400	42400	0
224	20241129	170000	1026259750	42400	42400	42400	42400	0
225	20241129	165900	1026259750	42400	42400	42400	42400	0
226	20241129	165800	1026259750	42400	42400	42400	42400	0
227	20241129	165700	1026259750	42400	42400	42400	42400	0
228	20241129	165600	1026259750	42400	42400	42400	42400	0
229	20241129	165500	1026259750	42400	42400	42400	42400	0
230	20241129	165400	1026259750	42400	42400	42400	42400	0
231	20241129	165300	1026259750	42400	42400	42400	42400	0
232	20241129	165200	1026259750	42400	42400	42400	42400	0
233	20241129	165100	1026259750	42400	42400	42400	42400	0
234	20241129	165000	1026259750	42400	42400	42400	42400	0
235	20241129	164900	1026259750	42400	42400	42400	42400	0
236	20241129	164800	1026259750	42400	42400	42400	42400	0
237	20241129	164700	1026259750	42400	42400	42400	42400	0
238	20241129	164600	1026259750	42400	42400	42400	42400	0
239	20241129	164500	1026259750	42400	42400	42400	42400	0
240	20241129	164400	1026259750	42400	42400	42400	42400	0
241	20241129	164300	1026259750	42400	42400	42400	42400	0
242	20241129	164200	1026259750	42400	42400	42400	42400	562
243	20241129	164100	1026259750	42400	42400	42400	42400	0
244	20241129	164000	1026259750	42400	42400	42400	42400	0
245	20241129	163900	1026259750	42400	42400	42400	42400	0
246	20241129	163800	1026259750	42400	42400	42400	42400	0
247	20241129	163700	1026259750	42400	42400	42400	42400	0
248	20241129	163600	1026259750	42400	42400	42400	42400	0
249	20241129	163500	1026259750	42400	42400	42400	42400	0
250	20241129	163400	1026259750	42400	42400	42400	42400	0
251	20241129	163300	1026259750	42400	42400	42400	42400	0
252	20241129	163200	1026259750	42400	42400	42400	42400	0
253	20241129	163100	1026259750	42400	42400	42400	42400	0
254	20241129	163000	1026259750	42400	42400	42400	42400	0
255	20241129	162900	1026259750	42400	42400	42400	42400	0
256	20241129	162800	1026259750	42400	42400	42400	42400	0
257	20241129	162700	1026259750	42400	42400	42400	42400	0
258	20241129	162600	1026259750	42400	42400	42400	42400	0
259	20241129	162500	1026259750	42400	42400	42400	42400	0
260	20241129	162400	1026259750	42400	42400	42400	42400	0
261	20241129	162300	1026259750	42400	42400	42400	42400	0
262	20241129	162200	1026259750	42400	42400	42400	42400	0
263	20241129	162100	1026259750	42400	42400	42400	42400	0
264	20241129	162000	1026259750	42400	42400	42400	42400	0
265	20241129	161900	1026259750	42400	42400	42400	42400	0
266	20241129	161800	1026259750	42400	42400	42400	42400	0
267	20241129	161700	1026259750	42400	42400	42400	42400	0
268	20241129	161600	1026259750	42400	42400	42400	42400	0
269	20241129	161500	1026259750	42400	42400	42400	42400	0
270	20241129	161400	1026259750	42400	42400	42400	42400	0
271	20241129	161300	1026259750	42400	42400	42400	42400	0
272	20241129	161200	1026259750	42400	42400	42400	42400	562
273	20241129	161100	1026259750	42400	42400	42400	42400	0
274	20241129	161000	1026259750	42400	42400	42400	42400	0
275	20241129	160900	1026259750	42400	42400	42400	42400	0
276	20241129	160800	1026259750	42400	42400	42400	42400	0
277	20241129	160700	1026259750	42400	42400	42400	42400	0
278	20241129	160600	1026259750	42400	42400	42400	42400	0
279	20241129	160500	1026259750	42400	42400	42400	42400	0
280	20241129	160400	1026259750	42400	42400	42400	42400	0
281	20241129	160300	1026259750	42400	42400	42400	42400	0
282	20241129	160200	1026259750	42400	42400	42400	42400	0
283	20241129	160100	1026259750	42400	42400	42400	42400	0
284	20241129	160000	1026259750	42400	42400	42400	42400	0
285	20241129	155900	1026259750	42400	42400	42400	42400	0
286	20241129	155800	1026259750	42400	42400	42400	42400	0
287	20241129	155700	1026259750	42400	42400	42400	42400	0
288	20241129	155600	1026259750	42400	42400	42400	42400	0
289	20241129	155500	1026259750	42400	42400	42400	42400	0
290	20241129	155400	1026259750	42400	42400	42400	42400	0
291	20241129	155300	1026259750	42400	42400	42400	42400	0
292	20241129	155200	1026259750	42400	42400	42400	42400	0
293	20241129	155100	1026259750	42400	42400	42400	42400	0
294	20241129	155000	1026259750	42400	42400	42400	42400	0
295	20241129	154900	1026259750	42400	42400	42400	42400	0
296	20241129	154800	1026259750	42400	42400	42400	42400	0
297	20241129	154700	1026259750	42400	42400	42400	42400	0
298	20241129	154600	1026259750	42400	42400	42400	42400	0
299	20241129	154500	1026259750	42400	42400	42400	42400	0
300	20241129	154400	1026259750	42400	42400	42400	42400	0
301	20241129	154300	1026259750	42400	42400	42400	42400	0
302	20241129	154200	1026259750	42400	42400	42400	42400	562
303	20241129	154100	1026259750	42400	42400	42400	42400	0
304	20241129	154000	1026259750	42400	42400	42400	42400	0
305	20241129	153900	1026259750	42400	42400	42400	42400	0
306	20241129	153800	1026259750	42400	42400	42400	42400	0
307	20241129	153700	1026259750	42400	42400	42400	42400	0
308	20241129	153600	1026259750	42400	42400	42400	42400	0
309	20241129	153500	1026259750	42400	42400	42400	42400	0
310	20241129	153400	1026259750	42400	42400	42400	42400	0
311	20241129	153300	1026259750	42400	42400	42400	42400	0
312	20241129	153200	1026259750	42400	42400	42400	42400	0
313	20241129	153100	1026259750	42400	42400	42400	42400	0
314	20241129	153000	1026259750	42400	42400	42400	42400	562
315	20241129	152900	1002430950	41950	41950	41950	41950	0
316	20241129	152800	1002430950	41950	41950	41950	41950	0
317	20241129	152700	1002430950	41950	41950	41950	41950	0
318	20241129	152600	1002430950	41950	41950	41950	41950	0
319	20241129	152500	1002430950	41950	41950	41950	41950	0
320	20241129	152400	1002430950	41950	41950	41950	41950	0
321	20241129	152300	1002430950	41950	41950	41950	41950	0
322	20241129	152200	1002430950	41950	41950	41950	41950	0
323	20241129	152100	1002430950	41950	41950	41950	41950	0
324	20241129	152000	1002430950	41950	41950	41950	41950	0
325	20241129	151900	1002430950	41950	42200	42400	41950	184
326	20241129	151800	994653650	42050	41900	42250	41750	294
327	20241129	151700	982285550	41900	41900	41900	41900	1
328	20241129	151600	982243650	41950	42000	42250	41950	22
329	20241129	151500	981317450	42000	41800	42000	41800	9
330	20241129	151400	980940400	41850	41800	41950	41750	121
331	20241129	151300	975875600	41800	41700	41800	41700	13
332	20241129	151200	975332350	41750	41700	41750	41650	121
333	20241129	151100	970286050	41700	41650	41950	41650	115
334	20241129	151000	965466250	41850	41700	41850	41700	7
335	20241129	150900	965173950	41900	41750	41900	41600	111
336	20241129	150800	960546950	41750	41800	41950	41600	126
337	20241129	150700	955293450	42400	41650	42400	41550	106
338	20241129	150600	950851750	41750	41850	41950	41600	43
339	20241129	150500	949057300	41850	41950	42100	41850	169
340	20241129	150400	941970400	42200	42200	42200	42200	1
341	20241129	150300	941928200	42400	42350	42450	41900	589
342	20241129	150200	916970550	42400	41650	42400	41650	553
343	20241129	150100	893577400	42150	42150	42150	42150	1
344	20241129	150000	893535250	42350	41500	42350	41500	501
345	20241129	145900	872607900	41350	41350	41350	41350	2
346	20241129	145800	872525200	41350	41350	41350	41350	0
347	20241129	145700	872525200	41350	41350	41350	41350	42
348	20241129	145600	870788500	41350	41350	41350	41350	2
349	20241129	145500	870705800	41500	41500	41500	41500	0
350	20241129	145400	870705800	41500	41500	41500	41500	0
351	20241129	145300	870705800	41500	41350	41500	41350	6
352	20241129	145200	870457100	41350	41350	41350	41350	0
353	20241129	145100	870457100	41350	41400	41400	41350	336
354	20241129	145000	856559300	41400	41400	41400	41400	4
355	20241129	144900	856393700	41450	41450	41450	41450	0
356	20241129	144800	856393700	41450	41450	41450	41450	0
357	20241129	144700	856393700	41450	41450	41450	41450	0
358	20241129	144600	856393700	41450	41450	41450	41450	0
359	20241129	144500	856393700	41450	41400	41450	41400	37
360	20241129	144400	854861850	41450	41450	41450	41450	0
361	20241129	144300	854861850	41450	41450	41450	41450	0
362	20241129	144200	854861850	41450	41450	41450	41450	1
363	20241129	144100	854820400	41500	41500	41500	41500	0
364	20241129	144000	854820400	41500	41500	41500	41500	0
365	20241129	143900	854820400	41500	41500	41500	41500	0
366	20241129	143800	854820400	41500	41500	41500	41500	1
367	20241129	143700	854778900	41350	41350	41350	41350	0
368	20241129	143600	854778900	41350	41350	41350	41350	0
369	20241129	143500	854778900	41350	41350	41350	41350	0
370	20241129	143400	854778900	41350	41400	41400	41350	374
371	20241129	143300	839309400	41500	41500	41500	41500	3
372	20241129	143200	839184900	41500	41500	41500	41500	2
373	20241129	143100	839101900	41500	41500	41500	41500	5
374	20241129	143000	838894400	41500	41450	41500	41450	26
375	20241129	142900	837816650	41400	41400	41400	41400	0
376	20241129	142800	837816650	41400	41400	41400	41400	0
377	20241129	142700	837816650	41400	41400	41400	41400	50
378	20241129	142600	835746650	41400	41400	41400	41400	0
379	20241129	142500	835746650	41400	41500	41500	41400	85
380	20241129	142400	832220150	41400	41500	41500	41400	82
381	20241129	142300	828822950	41500	41500	41500	41500	0
382	20241129	142200	828822950	41500	41500	41500	41500	1
383	20241129	142100	828781450	41500	41500	41500	41500	10
384	20241129	142000	828366450	41500	41500	41500	41500	80
385	20241129	141900	825046450	41500	41500	41500	41500	0
386	20241129	141800	825046450	41500	41500	41500	41500	1
387	20241129	141700	825004950	41500	41500	41500	41500	0
388	20241129	141600	825004950	41500	41400	41500	41400	58
389	20241129	141500	822602750	41500	41500	41500	41500	1
390	20241129	141400	822561250	41500	41500	41500	41500	1
391	20241129	141300	822519750	41350	41350	41350	41350	0
392	20241129	141200	822519750	41350	41350	41350	41350	0
393	20241129	141100	822519750	41350	41350	41350	41350	0
394	20241129	141000	822519750	41350	41400	41400	41350	25
395	20241129	140900	821485400	41400	41400	41400	41400	0
396	20241129	140800	821485400	41400	41400	41400	41400	143
397	20241129	140700	815565200	41500	41450	41500	41400	18
398	20241129	140600	814819450	41450	41450	41450	41450	0
399	20241129	140500	814819450	41450	41450	41450	41450	0
400	20241129	140400	814819450	41450	41450	41450	41450	0
401	20241129	140300	814819450	41450	41450	41450	41450	23
402	20241129	140200	813866100	41450	41450	41450	41400	109
403	20241129	140100	809348600	41550	41550	41550	41500	197
404	20241129	140000	801172750	41600	41600	41600	41600	2
405	20241129	135900	801089550	41600	41600	41600	41600	1
406	20241129	135800	801047950	41550	41550	41550	41550	12
407	20241129	135700	800549350	41650	41650	41650	41650	0
408	20241129	135600	800549350	41650	41650	41650	41650	0
409	20241129	135500	800549350	41650	41650	41650	41650	0
410	20241129	135400	800549350	41650	41650	41650	41650	0
411	20241129	135300	800549350	41650	41650	41650	41650	0
412	20241129	135200	800549350	41650	41650	41650	41650	0
413	20241129	135100	800549350	41650	41600	41650	41600	29
414	20241129	135000	799342450	41700	41700	41700	41700	0
415	20241129	134900	799342450	41700	41750	41750	41700	2
416	20241129	134800	799259000	41900	41800	41900	41800	30
417	20241129	134700	798002150	41900	41800	41900	41800	9
418	20241129	134600	797625150	41700	41700	41700	41700	0
419	20241129	134500	797625150	41700	41700	41700	41700	2
420	20241129	134400	797541750	41700	41700	41700	41700	14
421	20241129	134300	796957950	41700	41700	41700	41700	1
422	20241129	134200	796916250	41700	41700	41700	41700	0
423	20241129	134100	796916250	41700	41700	41700	41700	0
424	20241129	134000	796916250	41700	41700	41700	41700	1
425	20241129	133900	796874550	41700	41700	41700	41700	10
426	20241129	133800	796457550	41700	41700	41700	41700	1
427	20241129	133700	796415850	41700	41700	41700	41700	33
428	20241129	133600	795039750	41800	41800	41800	41800	8
429	20241129	133500	794705350	41850	41850	41850	41850	34
430	20241129	133400	793282450	41850	41850	41850	41850	33
431	20241129	133300	791901400	41850	41850	41850	41850	0
432	20241129	133200	791901400	41850	41850	41850	41850	14
433	20241129	133100	791315500	41850	41800	41850	41800	16
434	20241129	133000	790646400	41800	41800	41800	41800	1
435	20241129	132900	790604600	41800	41800	41800	41800	5
436	20241129	132800	790395600	41800	41800	41800	41800	0
437	20241129	132700	790395600	41800	41700	41800	41700	3
438	20241129	132600	790270400	41700	41700	41700	41700	3
439	20241129	132500	790145300	41700	41700	41700	41700	0
440	20241129	132400	790145300	41700	41700	41700	41700	0
441	20241129	132300	790145300	41700	41700	41700	41700	0
442	20241129	132200	790145300	41700	41700	41700	41700	2
443	20241129	132100	790061900	41700	41700	41700	41700	1
444	20241129	132000	790020200	41600	41600	41600	41600	2
445	20241129	131900	789937000	41600	41600	41600	41600	0
446	20241129	131800	789937000	41600	41600	41600	41600	0
447	20241129	131700	789937000	41600	41600	41600	41600	0
448	20241129	131600	789937000	41600	41600	41600	41600	1
449	20241129	131500	789895400	41600	41600	41600	41600	0
450	20241129	131400	789895400	41600	41600	41600	41600	0
451	20241129	131300	789895400	41600	41600	41600	41600	0
452	20241129	131200	789895400	41600	41600	41600	41600	0
453	20241129	131100	789895400	41600	41600	41600	41600	0
454	20241129	131000	789895400	41600	41600	41600	41600	0
455	20241129	130900	789895400	41600	41600	41600	41600	6
456	20241129	130800	789645800	41600	41600	41600	41600	10
457	20241129	130700	789229800	41600	41600	41600	41600	14
458	20241129	130600	788647400	41650	41650	41650	41650	2
459	20241129	130500	788564100	41650	41600	41650	41600	6
460	20241129	130400	788314250	41600	41600	41600	41550	93
461	20241129	130300	784445950	41600	41600	41600	41600	0
462	20241129	130200	784445950	41600	41600	41600	41600	0
463	20241129	130100	784445950	41600	41600	41600	41600	13
464	20241129	130000	783905150	41500	41550	41550	41500	51
465	20241129	125900	781788450	41600	41600	41600	41600	2
466	20241129	125800	781705250	41700	41700	41700	41700	8
467	20241129	125700	781371650	41700	41700	41700	41700	0
468	20241129	125600	781371650	41700	41700	41800	41700	4
469	20241129	125500	781204750	41700	41550	41700	41550	3
470	20241129	125400	781079800	41550	41550	41550	41550	0
471	20241129	125300	781079800	41550	41550	41550	41550	2
472	20241129	125200	780996700	41500	41500	41500	41500	0
473	20241129	125100	780996700	41500	41500	41500	41500	1
474	20241129	125000	780955200	41600	41600	41600	41600	0
475	20241129	124900	780955200	41600	41500	41600	41500	22
476	20241129	124800	780042000	41500	41500	41500	41500	0
477	20241129	124700	780042000	41500	41550	41800	41500	19
478	20241129	124600	779250200	41500	41500	41500	41500	0
479	20241129	124500	779250200	41500	41500	41500	41500	7
480	20241129	124400	778959700	41500	41500	41500	41500	10
481	20241129	124300	778544700	41500	41500	41500	41500	0
482	20241129	124200	778544700	41500	41500	41500	41500	157
483	20241129	124100	772029200	41600	41600	41600	41600	0
484	20241129	124000	772029200	41600	41600	41600	41600	0
485	20241129	123900	772029200	41600	41600	41600	41500	122
486	20241129	123800	766956300	41600	41600	41600	41600	0
487	20241129	123700	766956300	41600	41650	41650	41600	193
488	20241129	123600	758918650	41650	41650	41650	41650	0
489	20241129	123500	758918650	41650	41650	41650	41650	51
490	20241129	123400	756794500	41600	41650	41650	41600	44
491	20241129	123300	754964000	41700	41700	41700	41700	3
492	20241129	123200	754838900	41750	41750	41750	41750	0
493	20241129	123100	754838900	41750	41750	41750	41750	1
494	20241129	123000	754797150	41800	41800	41800	41800	0
495	20241129	122900	754797150	41800	41800	41800	41800	0
496	20241129	122800	754797150	41800	41800	41800	41800	2
497	20241129	122700	754713550	41800	41800	41800	41800	1
498	20241129	122600	754671750	41800	41800	41800	41800	6
499	20241129	122500	754420950	41800	41800	41800	41800	0
500	20241129	122400	754420950	41800	41800	41800	41800	0
501	20241129	122300	754420950	41800	41800	41800	41800	0
502	20241129	122200	754420950	41800	41850	41850	41800	10
503	20241129	122100	754002900	41850	41600	41850	41600	70
504	20241129	122000	751086850	41700	41700	41700	41700	0
505	20241129	121900	751086850	41700	41700	41700	41700	4
506	20241129	121800	750920050	41700	41700	41700	41700	6
507	20241129	121700	750669850	41600	41600	41600	41600	19
508	20241129	121600	749879450	41700	41550	41700	41550	56
509	20241129	121500	747544500	41550	41550	41550	41550	0
510	20241129	121400	747544500	41550	41550	41650	41550	205
511	20241129	121300	739016500	41700	41500	41700	41350	729
512	20241129	121200	708718450	41500	41400	41500	41400	2
513	20241129	121100	708635550	41300	41300	41300	41300	0
514	20241129	121000	708635550	41300	41300	41300	41300	1
515	20241129	120900	708594250	41400	41400	41400	41400	0
516	20241129	120800	708594250	41400	41400	41400	41400	0
517	20241129	120700	708594250	41400	41400	41400	41400	144
518	20241129	120600	702632650	41100	41150	41250	41050	511
519	20241129	120500	681584800	41050	40900	41050	40900	149
520	20241129	120400	675472700	40800	41350	41350	40800	900
521	20241129	120300	638536500	41400	41400	41400	41400	0
522	20241129	120200	638536500	41400	41350	41400	41350	3
523	20241129	120100	638412400	41400	41400	41400	41400	6
524	20241129	120000	638164000	41450	41350	41550	41350	23
525	20241129	115900	637210450	41350	41200	41800	41200	409
526	20241129	115800	620140800	41150	41150	41150	41150	7
527	20241129	115700	619852750	41150	41150	41150	41150	1
528	20241129	115600	619811600	41150	41200	41200	41150	2
529	20241129	115500	619729250	41450	41050	41450	41050	226
530	20241129	115400	610365700	40950	40950	40950	40950	0
531	20241129	115300	610365700	40950	40950	40950	40950	0
532	20241129	115200	610365700	40950	40950	40950	40950	0
533	20241129	115100	610365700	40950	41000	41000	40950	18
534	20241129	115000	609628450	41000	41000	41000	41000	0
535	20241129	114900	609628450	41000	41000	41000	41000	0
536	20241129	114800	609628450	41000	41000	41000	40950	75
537	20241129	114700	606553500	41000	41000	41000	41000	0
538	20241129	114600	606553500	41000	41000	41000	41000	0
539	20241129	114500	606553500	41000	41000	41000	41000	4
540	20241129	114400	606389500	41000	40950	41000	40950	13
541	20241129	114300	605856750	40950	40950	40950	40950	0
542	20241129	114200	605856750	40950	40950	40950	40950	0
543	20241129	114100	605856750	40950	40900	40950	40900	30
544	20241129	114000	604628300	40900	40900	40900	40900	0
545	20241129	113900	604628300	40900	40900	40900	40900	4
546	20241129	113800	604464700	40900	41050	41050	40900	491
547	20241129	113700	584358650	41150	41050	41150	40950	212
548	20241129	113600	575666600	41100	41100	41100	41100	0
549	20241129	113500	575666600	41100	41100	41100	41100	0
550	20241129	113400	575666600	41100	41100	41100	41100	0
551	20241129	113300	575666600	41100	41050	41150	41050	109
552	20241129	113200	571189100	41050	41050	41050	41050	4
553	20241129	113100	571024900	41050	41000	41050	40950	219
554	20241129	113000	562038900	41000	41000	41000	41000	9
555	20241129	112900	561669900	41000	40950	41000	40950	17
556	20241129	112800	560973350	40950	40950	40950	40950	10
557	20241129	112700	560563850	40950	40900	40950	40900	56
558	20241129	112600	558273350	40950	40950	40950	40950	0
559	20241129	112500	558273350	40950	40950	40950	40950	4
560	20241129	112400	558109550	40950	40950	40950	40950	5
561	20241129	112300	557904800	40900	40850	40900	40850	117
562	20241129	112200	553119750	40800	40800	40800	40800	48
563	20241129	112100	551161350	40850	40800	40900	40800	17
564	20241129	112000	550467350	40800	40900	40900	40800	284
565	20241129	111900	538867600	40950	40950	40950	40950	10
566	20241129	111800	538458100	41000	41050	41100	40950	76
567	20241129	111700	535342600	41100	41100	41100	41100	2
568	20241129	111600	535260400	41100	41300	41300	41100	369
569	20241129	111500	520061950	41400	41400	41400	41400	0
570	20241129	111400	520061950	41400	41400	41400	41400	0
571	20241129	111300	520061950	41400	41400	41400	41400	1
572	20241129	111200	520020550	41400	41400	41400	41400	0
573	20241129	111100	520020550	41400	41400	41400	41400	5
574	20241129	111000	519813550	41300	41300	41300	41300	0
575	20241129	110900	519813550	41300	41300	41300	41300	9
576	20241129	110800	519441850	41250	41250	41250	41250	0
577	20241129	110700	519441850	41250	41250	41250	41250	0
578	20241129	110600	519441850	41250	41250	41250	41250	0
579	20241129	110500	519441850	41250	41250	41250	41250	3
580	20241129	110400	519318100	41250	41250	41250	41250	2
581	20241129	110300	519235600	41250	41250	41250	41250	12
582	20241129	110200	518740600	41200	41200	41200	41200	4
583	20241129	110100	518575800	41300	41150	41300	41150	100
584	20241129	110000	514455750	41050	41050	41050	41050	0
585	20241129	105900	514455750	41050	41050	41050	41050	0
586	20241129	105800	514455750	41050	41150	41150	41050	3
587	20241129	105700	514332400	41050	41300	41300	41050	78
588	20241129	105600	511124300	41300	41300	41300	41300	3
589	20241129	105500	511000400	41300	41300	41300	41300	2
590	20241129	105400	510917800	41300	41300	41300	41300	3
591	20241129	105300	510793900	41300	41300	41300	41250	27
592	20241129	105200	509679500	41350	41350	41350	41350	2
593	20241129	105100	509596800	41350	41300	41350	41300	10
594	20241129	105000	509183450	41300	41300	41300	41250	5
595	20241129	104900	508977000	41450	41350	41450	41300	13
596	20241129	104800	508439750	41350	41500	41600	41300	150
597	20241129	104700	502216450	41400	41400	41400	41400	0
598	20241129	104600	502216450	41400	41450	41700	41400	125
599	20241129	104500	497029350	41450	41400	41500	41400	163
600	20241129	104400	490273250	41350	41350	41350	41350	52
601	20241129	104300	488123050	41350	41350	41350	41350	0
602	20241129	104200	488123050	41350	41350	41350	41350	1
603	20241129	104100	488081700	41350	41350	41350	41350	3
604	20241129	104000	487957650	41350	41350	41350	41350	21
605	20241129	103900	487089300	41450	41350	41450	41350	5
606	20241129	103800	486882350	41350	41350	41350	41350	1
607	20241129	103700	486841000	41250	41300	41300	41250	2
608	20241129	103600	486758450	41300	41250	41500	41250	151
609	20241129	103500	480517800	41150	41150	41300	41150	48
610	20241129	103400	478538450	41150	41150	41150	41150	1
611	20241129	103300	478497300	41150	41150	41150	41150	10
612	20241129	103200	478085800	41150	41150	41150	41150	84
613	20241129	103100	474629200	41050	41000	41050	41000	23
614	20241129	103000	473686050	41000	40900	41000	40900	13
615	20241129	102900	473153250	40900	40900	40900	40900	10
616	20241129	102800	472744250	40950	40900	40950	40850	87
617	20241129	102700	469187250	40900	40800	41300	40800	186
618	20241129	102600	461580650	40800	40800	40800	40800	0
619	20241129	102500	461580650	40800	40750	40800	40750	13
620	20241129	102400	461050850	40650	40700	40750	40650	65
621	20241129	102300	458402250	40700	40700	40700	40700	0
622	20241129	102200	458402250	40700	40700	40700	40700	9
623	20241129	102100	458035950	40700	40650	40700	40650	11
624	20241129	102000	457588300	40750	40750	40750	40750	11
625	20241129	101900	457140050	40750	40700	40750	40700	10
626	20241129	101800	456732900	40700	40750	40750	40700	31
627	20241129	101700	455471150	40750	40750	40750	40750	6
628	20241129	101600	455226650	40700	40800	40800	40700	85
629	20241129	101500	451762350	40800	40850	40850	40800	37
630	20241129	101400	450252150	40850	40850	40850	40850	3
631	20241129	101300	450129600	40850	40800	40850	40800	16
632	20241129	101200	449476350	40850	40900	40950	40850	9
633	20241129	101100	449108150	40950	40800	40950	40800	40
634	20241129	101000	447472350	40750	40700	40750	40700	90
635	20241129	100900	443807000	40650	40650	40750	40650	7
636	20241129	100800	443522300	40700	40550	40700	40550	205
637	20241129	100700	435205300	40500	40600	40650	40500	224
638	20241129	100600	426128550	40600	40750	40750	40450	1028
639	20241129	100500	384421000	40700	40700	40700	40650	84
640	20241129	100400	381005650	40750	40750	40750	40750	0
641	20241129	100300	381005650	40750	40750	40750	40750	3
642	20241129	100200	380883400	40850	40850	40850	40850	3
643	20241129	100100	380760850	40900	40900	40900	40900	34
644	20241129	100000	379370250	40900	40800	40900	40800	128
645	20241129	095900	374146400	40750	40800	40800	40750	27
646	20241129	095800	373046100	40750	40600	40750	40600	175
647	20241129	095700	365920250	40600	40700	40700	40600	29
648	20241129	095600	364741100	40700	40850	40850	40650	480
649	20241129	095500	345186650	40850	40850	40850	40850	90
650	20241129	095400	341510150	40850	40900	40900	40850	93
651	20241129	095300	337706850	40900	40900	40900	40900	50
652	20241129	095200	335661850	40950	40950	40950	40950	12
653	20241129	095100	335170450	41000	41100	41100	40950	291
654	20241129	095000	323220800	41200	41200	41200	41200	2
655	20241129	094900	323138400	41250	41200	41250	41200	96
656	20241129	094800	319182650	41200	41150	41200	41000	152
657	20241129	094700	312942150	41200	41200	41200	41200	0
658	20241129	094600	312942150	41200	41100	41200	41100	52
659	20241129	094500	310802250	41100	41100	41100	41100	73
660	20241129	094400	307801950	41150	41000	41150	41000	59
661	20241129	094300	305377200	41000	41000	41000	41000	2
662	20241129	094200	305295200	41000	41000	41000	41000	1
663	20241129	094100	305254200	41000	41000	41100	41000	31
664	20241129	094000	303981300	41000	40900	41000	40850	68
665	20241129	093900	301202300	40900	41050	41050	40850	106
666	20241129	093800	296870150	41050	41050	41050	41000	64
667	20241129	093700	294245500	41000	41000	41000	41000	0
668	20241129	093600	294245500	41000	40950	41000	40900	68
669	20241129	093500	291458600	41000	41000	41000	40950	9
670	20241129	093400	291089700	41000	41000	41000	41000	8
671	20241129	093300	290761700	41000	41150	41200	41000	53
672	20241129	093200	288582850	41150	41000	41150	41000	26
673	20241129	093100	287514900	41050	41000	41050	41000	96
674	20241129	093000	283578700	41000	41000	41000	41000	6
675	20241129	092900	283332700	41000	40950	41050	40950	6
676	20241129	092800	283086850	40950	40950	41050	40950	45
677	20241129	092700	281242100	40900	40950	40950	40800	1033
678	20241129	092600	239035850	41050	40950	41050	40950	13
679	20241129	092500	238502750	40950	40950	40950	40900	63
680	20241129	092400	235924900	40900	40900	41000	40850	147
681	20241129	092300	229919350	40850	40800	40850	40750	191
682	20241129	092200	222118800	40900	40850	40900	40800	209
683	20241129	092100	213579200	40900	41000	41100	40850	432
684	20241129	092000	195913500	41000	41000	41000	41000	37
685	20241129	091900	194396500	40950	41000	41000	40950	37
686	20241129	091800	192880550	41100	40950	41100	40950	47
687	20241129	091700	190951350	41000	40900	41000	40900	12
688	20241129	091600	190459650	41000	41050	41050	40900	407
689	20241129	091500	173803800	41200	41150	41250	40950	389
690	20241129	091400	157834350	41100	41250	41250	41100	30
691	20241129	091300	156599850	41250	41100	41250	40950	58
692	20241129	091200	154215150	40950	41200	41200	40900	869
693	20241129	091100	118520050	41450	41450	41450	41450	14
694	20241129	091000	117939750	41450	41250	41450	41050	652
695	20241129	090900	91130400	41650	41650	41650	41650	1
696	20241129	090800	91088750	41200	41700	41700	41200	1113
697	20241129	090700	44898700	41700	41800	41800	41700	320
698	20241129	090600	31527900	42000	42000	42000	42000	1
699	20241129	090500	31485900	42000	42350	42400	41700	212
700	20241129	090400	22621600	41850	42050	42050	41850	32
701	20241129	090300	21277400	42000	42200	42200	42000	298
702	20241129	090200	8747050	42200	42200	42200	42200	0
703	20241129	090100	8747050	42200	42200	42350	42200	123
704	20241129	090000	3553000	42250	42400	42450	42250	84