KissMeData/214430/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	205100	3000024800	41150	41150	41150	41150	1025
3	20241127	205000	3000024800	41150	41150	41150	41150	0
4	20241127	204900	3000024800	41150	41150	41150	41150	0
5	20241127	204800	3000024800	41150	41150	41150	41150	0
6	20241127	204700	3000024800	41150	41150	41150	41150	0
7	20241127	204600	3000024800	41150	41150	41150	41150	0
8	20241127	204500	3000024800	41150	41150	41150	41150	0
9	20241127	204400	3000024800	41150	41150	41150	41150	0
10	20241127	204300	3000024800	41150	41150	41150	41150	0
11	20241127	204200	3000024800	41150	41150	41150	41150	0
12	20241127	204100	3000024800	41150	41150	41150	41150	0
13	20241127	204000	3000024800	41150	41150	41150	41150	0
14	20241127	203900	3000024800	41150	41150	41150	41150	0
15	20241127	203800	3000024800	41150	41150	41150	41150	0
16	20241127	203700	3000024800	41150	41150	41150	41150	0
17	20241127	203600	3000024800	41150	41150	41150	41150	0
18	20241127	203500	3000024800	41150	41150	41150	41150	0
19	20241127	203400	3000024800	41150	41150	41150	41150	0
20	20241127	203300	3000024800	41150	41150	41150	41150	0
21	20241127	203200	3000024800	41150	41150	41150	41150	0
22	20241127	203100	3000024800	41150	41150	41150	41150	0
23	20241127	203000	3000024800	41150	41150	41150	41150	0
24	20241127	202900	3000024800	41150	41150	41150	41150	0
25	20241127	202800	3000024800	41150	41150	41150	41150	0
26	20241127	202700	3000024800	41150	41150	41150	41150	0
27	20241127	202600	3000024800	41150	41150	41150	41150	0
28	20241127	202500	3000024800	41150	41150	41150	41150	0
29	20241127	202400	3000024800	41150	41150	41150	41150	0
30	20241127	202300	3000024800	41150	41150	41150	41150	0
31	20241127	202200	3000024800	41150	41150	41150	41150	0
32	20241127	202100	3000024800	41150	41150	41150	41150	1025
33	20241127	202000	3000024800	41150	41150	41150	41150	0
34	20241127	201900	3000024800	41150	41150	41150	41150	0
35	20241127	201800	3000024800	41150	41150	41150	41150	0
36	20241127	201700	3000024800	41150	41150	41150	41150	0
37	20241127	201600	3000024800	41150	41150	41150	41150	0
38	20241127	201500	3000024800	41150	41150	41150	41150	0
39	20241127	201400	3000024800	41150	41150	41150	41150	0
40	20241127	201300	3000024800	41150	41150	41150	41150	0
41	20241127	201200	3000024800	41150	41150	41150	41150	0
42	20241127	201100	3000024800	41150	41150	41150	41150	0
43	20241127	201000	3000024800	41150	41150	41150	41150	0
44	20241127	200900	3000024800	41150	41150	41150	41150	0
45	20241127	200800	3000024800	41150	41150	41150	41150	0
46	20241127	200700	3000024800	41150	41150	41150	41150	0
47	20241127	200600	3000024800	41150	41150	41150	41150	0
48	20241127	200500	3000024800	41150	41150	41150	41150	0
49	20241127	200400	3000024800	41150	41150	41150	41150	0
50	20241127	200300	3000024800	41150	41150	41150	41150	0
51	20241127	200200	3000024800	41150	41150	41150	41150	0
52	20241127	200100	3000024800	41150	41150	41150	41150	0
53	20241127	200000	3000024800	41150	41150	41150	41150	0
54	20241127	195900	3000024800	41150	41150	41150	41150	0
55	20241127	195800	3000024800	41150	41150	41150	41150	0
56	20241127	195700	3000024800	41150	41150	41150	41150	0
57	20241127	195600	3000024800	41150	41150	41150	41150	0
58	20241127	195500	3000024800	41150	41150	41150	41150	0
59	20241127	195400	3000024800	41150	41150	41150	41150	0
60	20241127	195300	3000024800	41150	41150	41150	41150	0
61	20241127	195200	3000024800	41150	41150	41150	41150	0
62	20241127	195100	3000024800	41150	41150	41150	41150	1025
63	20241127	195000	3000024800	41150	41150	41150	41150	0
64	20241127	194900	3000024800	41150	41150	41150	41150	0
65	20241127	194800	3000024800	41150	41150	41150	41150	0
66	20241127	194700	3000024800	41150	41150	41150	41150	0
67	20241127	194600	3000024800	41150	41150	41150	41150	0
68	20241127	194500	3000024800	41150	41150	41150	41150	0
69	20241127	194400	3000024800	41150	41150	41150	41150	0
70	20241127	194300	3000024800	41150	41150	41150	41150	0
71	20241127	194200	3000024800	41150	41150	41150	41150	0
72	20241127	194100	3000024800	41150	41150	41150	41150	0
73	20241127	194000	3000024800	41150	41150	41150	41150	0
74	20241127	193900	3000024800	41150	41150	41150	41150	0
75	20241127	193800	3000024800	41150	41150	41150	41150	0
76	20241127	193700	3000024800	41150	41150	41150	41150	0
77	20241127	193600	3000024800	41150	41150	41150	41150	0
78	20241127	193500	3000024800	41150	41150	41150	41150	0
79	20241127	193400	3000024800	41150	41150	41150	41150	0
80	20241127	193300	3000024800	41150	41150	41150	41150	0
81	20241127	193200	3000024800	41150	41150	41150	41150	0
82	20241127	193100	3000024800	41150	41150	41150	41150	0
83	20241127	193000	3000024800	41150	41150	41150	41150	0
84	20241127	192900	3000024800	41150	41150	41150	41150	0
85	20241127	192800	3000024800	41150	41150	41150	41150	0
86	20241127	192700	3000024800	41150	41150	41150	41150	0
87	20241127	192600	3000024800	41150	41150	41150	41150	0
88	20241127	192500	3000024800	41150	41150	41150	41150	0
89	20241127	192400	3000024800	41150	41150	41150	41150	0
90	20241127	192300	3000024800	41150	41150	41150	41150	0
91	20241127	192200	3000024800	41150	41150	41150	41150	0
92	20241127	192100	3000024800	41150	41150	41150	41150	1025
93	20241127	192000	3000024800	41150	41150	41150	41150	0
94	20241127	191900	3000024800	41150	41150	41150	41150	0
95	20241127	191800	3000024800	41150	41150	41150	41150	0
96	20241127	191700	3000024800	41150	41150	41150	41150	0
97	20241127	191600	3000024800	41150	41150	41150	41150	0
98	20241127	191500	3000024800	41150	41150	41150	41150	0
99	20241127	191400	3000024800	41150	41150	41150	41150	0
100	20241127	191300	3000024800	41150	41150	41150	41150	0
101	20241127	191200	3000024800	41150	41150	41150	41150	0
102	20241127	191100	3000024800	41150	41150	41150	41150	0
103	20241127	191000	3000024800	41150	41150	41150	41150	0
104	20241127	190900	3000024800	41150	41150	41150	41150	0
105	20241127	190800	3000024800	41150	41150	41150	41150	0
106	20241127	190700	3000024800	41150	41150	41150	41150	0
107	20241127	190600	3000024800	41150	41150	41150	41150	0
108	20241127	190500	3000024800	41150	41150	41150	41150	0
109	20241127	190400	3000024800	41150	41150	41150	41150	0
110	20241127	190300	3000024800	41150	41150	41150	41150	0
111	20241127	190200	3000024800	41150	41150	41150	41150	0
112	20241127	190100	3000024800	41150	41150	41150	41150	0
113	20241127	190000	3000024800	41150	41150	41150	41150	0
114	20241127	185900	3000024800	41150	41150	41150	41150	0
115	20241127	185800	3000024800	41150	41150	41150	41150	0
116	20241127	185700	3000024800	41150	41150	41150	41150	0
117	20241127	185600	3000024800	41150	41150	41150	41150	0
118	20241127	185500	3000024800	41150	41150	41150	41150	0
119	20241127	185400	3000024800	41150	41150	41150	41150	0
120	20241127	185300	3000024800	41150	41150	41150	41150	0
121	20241127	185200	3000024800	41150	41150	41150	41150	0
122	20241127	185100	3000024800	41150	41150	41150	41150	1025
123	20241127	185000	3000024800	41150	41150	41150	41150	0
124	20241127	184900	3000024800	41150	41150	41150	41150	0
125	20241127	184800	3000024800	41150	41150	41150	41150	0
126	20241127	184700	3000024800	41150	41150	41150	41150	0
127	20241127	184600	3000024800	41150	41150	41150	41150	0
128	20241127	184500	3000024800	41150	41150	41150	41150	0
129	20241127	184400	3000024800	41150	41150	41150	41150	0
130	20241127	184300	3000024800	41150	41150	41150	41150	0
131	20241127	184200	3000024800	41150	41150	41150	41150	0
132	20241127	184100	3000024800	41150	41150	41150	41150	0
133	20241127	184000	3000024800	41150	41150	41150	41150	0
134	20241127	183900	3000024800	41150	41150	41150	41150	0
135	20241127	183800	3000024800	41150	41150	41150	41150	0
136	20241127	183700	3000024800	41150	41150	41150	41150	0
137	20241127	183600	3000024800	41150	41150	41150	41150	0
138	20241127	183500	3000024800	41150	41150	41150	41150	0
139	20241127	183400	3000024800	41150	41150	41150	41150	0
140	20241127	183300	3000024800	41150	41150	41150	41150	0
141	20241127	183200	3000024800	41150	41150	41150	41150	0
142	20241127	183100	3000024800	41150	41150	41150	41150	0
143	20241127	183000	3000024800	41150	41150	41150	41150	0
144	20241127	182900	3000024800	41150	41150	41150	41150	0
145	20241127	182800	3000024800	41150	41150	41150	41150	0
146	20241127	182700	3000024800	41150	41150	41150	41150	0
147	20241127	182600	3000024800	41150	41150	41150	41150	0
148	20241127	182500	3000024800	41150	41150	41150	41150	0
149	20241127	182400	3000024800	41150	41150	41150	41150	0
150	20241127	182300	3000024800	41150	41150	41150	41150	0
151	20241127	182200	3000024800	41150	41150	41150	41150	0
152	20241127	182100	3000024800	41150	41150	41150	41150	1025
153	20241127	182000	3000024800	41150	41150	41150	41150	0
154	20241127	181900	3000024800	41150	41150	41150	41150	0
155	20241127	181800	3000024800	41150	41150	41150	41150	0
156	20241127	181700	3000024800	41150	41150	41150	41150	0
157	20241127	181600	3000024800	41150	41150	41150	41150	0
158	20241127	181500	3000024800	41150	41150	41150	41150	0
159	20241127	181400	3000024800	41150	41150	41150	41150	0
160	20241127	181300	3000024800	41150	41150	41150	41150	0
161	20241127	181200	3000024800	41150	41150	41150	41150	0
162	20241127	181100	3000024800	41150	41150	41150	41150	0
163	20241127	181000	3000024800	41150	41150	41150	41150	0
164	20241127	180900	3000024800	41150	41150	41150	41150	0
165	20241127	180800	3000024800	41150	41150	41150	41150	0
166	20241127	180700	3000024800	41150	41150	41150	41150	0
167	20241127	180600	3000024800	41150	41150	41150	41150	0
168	20241127	180500	3000024800	41150	41150	41150	41150	0
169	20241127	180400	3000024800	41150	41150	41150	41150	0
170	20241127	180300	3000024800	41150	41150	41150	41150	0
171	20241127	180200	3000024800	41150	41150	41150	41150	0
172	20241127	180100	3000024800	41150	41150	41150	41150	0
173	20241127	180000	3000024800	41150	41150	41150	41150	0
174	20241127	175900	3000024800	41150	41150	41150	41150	0
175	20241127	175800	3000024800	41150	41150	41150	41150	0
176	20241127	175700	3000024800	41150	41150	41150	41150	0
177	20241127	175600	3000024800	41150	41150	41150	41150	0
178	20241127	175500	3000024800	41150	41150	41150	41150	0
179	20241127	175400	3000024800	41150	41150	41150	41150	0
180	20241127	175300	3000024800	41150	41150	41150	41150	0
181	20241127	175200	3000024800	41150	41150	41150	41150	0
182	20241127	175100	3000024800	41150	41150	41150	41150	1025
183	20241127	175000	3000024800	41150	41150	41150	41150	0
184	20241127	174900	3000024800	41150	41150	41150	41150	0
185	20241127	174800	3000024800	41150	41150	41150	41150	0
186	20241127	174700	3000024800	41150	41150	41150	41150	0
187	20241127	174600	3000024800	41150	41150	41150	41150	0
188	20241127	174500	3000024800	41150	41150	41150	41150	0
189	20241127	174400	3000024800	41150	41150	41150	41150	0
190	20241127	174300	3000024800	41150	41150	41150	41150	0
191	20241127	174200	3000024800	41150	41150	41150	41150	0
192	20241127	174100	3000024800	41150	41150	41150	41150	0
193	20241127	174000	3000024800	41150	41150	41150	41150	0
194	20241127	173900	3000024800	41150	41150	41150	41150	0
195	20241127	173800	3000024800	41150	41150	41150	41150	0
196	20241127	173700	3000024800	41150	41150	41150	41150	0
197	20241127	173600	3000024800	41150	41150	41150	41150	0
198	20241127	173500	3000024800	41150	41150	41150	41150	0
199	20241127	173400	3000024800	41150	41150	41150	41150	0
200	20241127	173300	3000024800	41150	41150	41150	41150	0
201	20241127	173200	3000024800	41150	41150	41150	41150	0
202	20241127	173100	3000024800	41150	41150	41150	41150	0
203	20241127	173000	3000024800	41150	41150	41150	41150	0
204	20241127	172900	3000024800	41150	41150	41150	41150	0
205	20241127	172800	3000024800	41150	41150	41150	41150	0
206	20241127	172700	3000024800	41150	41150	41150	41150	0
207	20241127	172600	3000024800	41150	41150	41150	41150	0
208	20241127	172500	3000024800	41150	41150	41150	41150	0
209	20241127	172400	3000024800	41150	41150	41150	41150	0
210	20241127	172300	3000024800	41150	41150	41150	41150	0
211	20241127	172200	3000024800	41150	41150	41150	41150	0
212	20241127	172100	3000024800	41150	41150	41150	41150	1025
213	20241127	172000	3000024800	41150	41150	41150	41150	0
214	20241127	171900	3000024800	41150	41150	41150	41150	0
215	20241127	171800	3000024800	41150	41150	41150	41150	0
216	20241127	171700	3000024800	41150	41150	41150	41150	0
217	20241127	171600	3000024800	41150	41150	41150	41150	0
218	20241127	171500	3000024800	41150	41150	41150	41150	0
219	20241127	171400	3000024800	41150	41150	41150	41150	0
220	20241127	171300	3000024800	41150	41150	41150	41150	0
221	20241127	171200	3000024800	41150	41150	41150	41150	0
222	20241127	171100	3000024800	41150	41150	41150	41150	0
223	20241127	171000	3000024800	41150	41150	41150	41150	0
224	20241127	170900	3000024800	41150	41150	41150	41150	0
225	20241127	170800	3000024800	41150	41150	41150	41150	0
226	20241127	170700	3000024800	41150	41150	41150	41150	0
227	20241127	170600	3000024800	41150	41150	41150	41150	0
228	20241127	170500	3000024800	41150	41150	41150	41150	0
229	20241127	170400	3000024800	41150	41150	41150	41150	0
230	20241127	170300	3000024800	41150	41150	41150	41150	0
231	20241127	170200	3000024800	41150	41150	41150	41150	0
232	20241127	170100	3000024800	41150	41150	41150	41150	0
233	20241127	170000	3000024800	41150	41150	41150	41150	0
234	20241127	165900	3000024800	41150	41150	41150	41150	0
235	20241127	165800	3000024800	41150	41150	41150	41150	0
236	20241127	165700	3000024800	41150	41150	41150	41150	0
237	20241127	165600	3000024800	41150	41150	41150	41150	0
238	20241127	165500	3000024800	41150	41150	41150	41150	0
239	20241127	165400	3000024800	41150	41150	41150	41150	0
240	20241127	165300	3000024800	41150	41150	41150	41150	0
241	20241127	165200	3000024800	41150	41150	41150	41150	0
242	20241127	165100	3000024800	41150	41150	41150	41150	1025
243	20241127	165000	3000024800	41150	41150	41150	41150	0
244	20241127	164900	3000024800	41150	41150	41150	41150	0
245	20241127	164800	3000024800	41150	41150	41150	41150	0
246	20241127	164700	3000024800	41150	41150	41150	41150	0
247	20241127	164600	3000024800	41150	41150	41150	41150	0
248	20241127	164500	3000024800	41150	41150	41150	41150	0
249	20241127	164400	3000024800	41150	41150	41150	41150	0
250	20241127	164300	3000024800	41150	41150	41150	41150	0
251	20241127	164200	3000024800	41150	41150	41150	41150	0
252	20241127	164100	3000024800	41150	41150	41150	41150	0
253	20241127	164000	3000024800	41150	41150	41150	41150	0
254	20241127	163900	3000024800	41150	41150	41150	41150	0
255	20241127	163800	3000024800	41150	41150	41150	41150	0
256	20241127	163700	3000024800	41150	41150	41150	41150	0
257	20241127	163600	3000024800	41150	41150	41150	41150	0
258	20241127	163500	3000024800	41150	41150	41150	41150	0
259	20241127	163400	3000024800	41150	41150	41150	41150	0
260	20241127	163300	3000024800	41150	41150	41150	41150	0
261	20241127	163200	3000024800	41150	41150	41150	41150	0
262	20241127	163100	3000024800	41150	41150	41150	41150	0
263	20241127	163000	3000024800	41150	41150	41150	41150	0
264	20241127	162900	3000024800	41150	41150	41150	41150	0
265	20241127	162800	3000024800	41150	41150	41150	41150	0
266	20241127	162700	3000024800	41150	41150	41150	41150	0
267	20241127	162600	3000024800	41150	41150	41150	41150	0
268	20241127	162500	3000024800	41150	41150	41150	41150	0
269	20241127	162400	3000024800	41150	41150	41150	41150	0
270	20241127	162300	3000024800	41150	41150	41150	41150	0
271	20241127	162200	3000024800	41150	41150	41150	41150	0
272	20241127	162100	3000024800	41150	41150	41150	41150	1025
273	20241127	162000	3000024800	41150	41150	41150	41150	0
274	20241127	161900	3000024800	41150	41150	41150	41150	0
275	20241127	161800	3000024800	41150	41150	41150	41150	0
276	20241127	161700	3000024800	41150	41150	41150	41150	0
277	20241127	161600	3000024800	41150	41150	41150	41150	0
278	20241127	161500	3000024800	41150	41150	41150	41150	0
279	20241127	161400	3000024800	41150	41150	41150	41150	0
280	20241127	161300	3000024800	41150	41150	41150	41150	0
281	20241127	161200	3000024800	41150	41150	41150	41150	0
282	20241127	161100	3000024800	41150	41150	41150	41150	0
283	20241127	161000	3000024800	41150	41150	41150	41150	0
284	20241127	160900	3000024800	41150	41150	41150	41150	0
285	20241127	160800	3000024800	41150	41150	41150	41150	0
286	20241127	160700	3000024800	41150	41150	41150	41150	0
287	20241127	160600	3000024800	41150	41150	41150	41150	0
288	20241127	160500	3000024800	41150	41150	41150	41150	0
289	20241127	160400	3000024800	41150	41150	41150	41150	0
290	20241127	160300	3000024800	41150	41150	41150	41150	0
291	20241127	160200	3000024800	41150	41150	41150	41150	0
292	20241127	160100	3000024800	41150	41150	41150	41150	0
293	20241127	160000	3000024800	41150	41150	41150	41150	0
294	20241127	155900	3000024800	41150	41150	41150	41150	0
295	20241127	155800	3000024800	41150	41150	41150	41150	0
296	20241127	155700	3000024800	41150	41150	41150	41150	0
297	20241127	155600	3000024800	41150	41150	41150	41150	0
298	20241127	155500	3000024800	41150	41150	41150	41150	0
299	20241127	155400	3000024800	41150	41150	41150	41150	0
300	20241127	155300	3000024800	41150	41150	41150	41150	0
301	20241127	155200	3000024800	41150	41150	41150	41150	0
302	20241127	155100	3000024800	41150	41150	41150	41150	1025
303	20241127	155000	3000024800	41150	41150	41150	41150	0
304	20241127	154900	3000024800	41150	41150	41150	41150	0
305	20241127	154800	3000024800	41150	41150	41150	41150	0
306	20241127	154700	3000024800	41150	41150	41150	41150	0
307	20241127	154600	3000024800	41150	41150	41150	41150	0
308	20241127	154500	3000024800	41150	41150	41150	41150	0
309	20241127	154400	3000024800	41150	41150	41150	41150	0
310	20241127	154300	3000024800	41150	41150	41150	41150	0
311	20241127	154200	3000024800	41150	41150	41150	41150	0
312	20241127	154100	3000024800	41150	41150	41150	41150	0
313	20241127	154000	3000024800	41150	41150	41150	41150	0
314	20241127	153900	3000024800	41150	41150	41150	41150	0
315	20241127	153800	3000024800	41150	41150	41150	41150	0
316	20241127	153700	3000024800	41150	41150	41150	41150	0
317	20241127	153600	3000024800	41150	41150	41150	41150	0
318	20241127	153500	3000024800	41150	41150	41150	41150	0
319	20241127	153400	3000024800	41150	41150	41150	41150	0
320	20241127	153300	3000024800	41150	41150	41150	41150	0
321	20241127	153200	3000024800	41150	41150	41150	41150	0
322	20241127	153100	3000024800	41150	41150	41150	41150	0
323	20241127	153000	3000024800	41150	41150	41150	41150	1025
324	20241127	152900	2957846050	41150	41150	41150	41150	0
325	20241127	152800	2957846050	41150	41150	41150	41150	0
326	20241127	152700	2957846050	41150	41150	41150	41150	0
327	20241127	152600	2957846050	41150	41150	41150	41150	0
328	20241127	152500	2957846050	41150	41150	41150	41150	0
329	20241127	152400	2957846050	41150	41150	41150	41150	0
330	20241127	152300	2957846050	41150	41150	41150	41150	0
331	20241127	152200	2957846050	41150	41150	41150	41150	0
332	20241127	152100	2957846050	41150	41150	41150	41150	0
333	20241127	152000	2957846050	41150	41150	41150	41150	0
334	20241127	151900	2957846050	41150	41150	41150	41150	25
335	20241127	151800	2956817300	41200	41100	41200	41100	273
336	20241127	151700	2945581150	41100	41100	41100	40950	130
337	20241127	151600	2940239500	40950	41100	41150	40950	469
338	20241127	151500	2920958650	41100	41000	41100	41000	510
339	20241127	151400	2900020550	40900	40900	40900	40900	0
340	20241127	151300	2900020550	40900	40900	40900	40900	500
341	20241127	151200	2879570550	40900	40900	41100	40900	316
342	20241127	151100	2866606200	40950	40900	40950	40900	2
343	20241127	151000	2866524350	40900	40950	40950	40900	69
344	20241127	150900	2863699700	41000	41000	41000	41000	2
345	20241127	150800	2863617700	40950	40950	40950	40950	130
346	20241127	150700	2858294200	41000	40900	41000	40900	221
347	20241127	150600	2849246350	40950	40950	40950	40900	38
348	20241127	150500	2847691900	40950	41100	41100	40950	274
349	20241127	150400	2836456000	41100	41000	41100	40950	364
350	20241127	150300	2821513150	41000	41000	41000	41000	42
351	20241127	150200	2819791150	41000	41000	41000	41000	181
352	20241127	150100	2812370150	41000	41000	41000	41000	0
353	20241127	150000	2812370150	41000	41000	41050	41000	733
354	20241127	145900	2782316550	41000	40850	41000	40850	299
355	20241127	145800	2770068300	40850	40800	40850	40800	8
356	20241127	145700	2769741850	40800	40800	40800	40800	1
357	20241127	145600	2769701050	40850	40800	40850	40800	124
358	20241127	145500	2764636850	40800	40850	40850	40800	12
359	20241127	145400	2764147200	40950	40850	40950	40850	301
360	20241127	145300	2751833450	40800	40800	40800	40800	0
361	20241127	145200	2751833450	40800	40900	40900	40800	158
362	20241127	145100	2745377650	40950	40950	41000	40950	375
363	20241127	145000	2730011950	40950	40850	41000	40850	508
364	20241127	144900	2709209950	40900	40850	40900	40850	78
365	20241127	144800	2706023400	40900	40900	40900	40900	0
366	20241127	144700	2706023400	40900	40750	41000	40750	2005
367	20241127	144600	2623919700	40700	40700	40700	40700	6
368	20241127	144500	2623675500	40700	40700	40700	40700	0
369	20241127	144400	2623675500	40700	40700	40700	40700	26
370	20241127	144300	2622617300	40700	40750	40750	40700	8
371	20241127	144200	2622291650	40700	40700	40700	40700	0
372	20241127	144100	2622291650	40700	40700	40700	40700	227
373	20241127	144000	2613052750	40700	40750	40750	40700	241
374	20241127	143900	2603232400	40800	40750	40800	40750	105
375	20241127	143800	2598953600	40750	40750	40750	40750	0
376	20241127	143700	2598953600	40750	40750	40750	40700	451
377	20241127	143600	2580577600	40750	40750	40750	40750	1
378	20241127	143500	2580536850	40800	40750	40800	40750	51
379	20241127	143400	2578458550	40750	40750	40750	40750	25
380	20241127	143300	2577439800	40750	40750	40750	40750	0
381	20241127	143200	2577439800	40750	40800	40800	40750	50
382	20241127	143100	2575402250	40800	40750	40800	40750	252
383	20241127	143000	2565123250	40800	40800	40800	40800	47
384	20241127	142900	2563205650	40800	40800	40800	40750	227
385	20241127	142800	2553944100	40800	40750	40800	40750	5
386	20241127	142700	2553740300	40800	40800	40800	40750	39
387	20241127	142600	2552150100	40800	40800	40800	40800	72
388	20241127	142500	2549212500	40800	40750	40800	40750	51
389	20241127	142400	2547131750	40750	40750	40800	40750	204
390	20241127	142300	2538818700	40700	40700	40700	40700	0
391	20241127	142200	2538818700	40700	40700	40700	40700	8
392	20241127	142100	2538493100	40750	40800	40800	40750	383
393	20241127	142000	2522876750	40800	40800	40800	40800	30
394	20241127	141900	2521652750	40800	40800	40800	40800	421
395	20241127	141800	2504475950	40800	40800	40800	40800	0
396	20241127	141700	2504475950	40800	40800	40800	40800	2
397	20241127	141600	2504394350	40800	40900	40900	40800	422
398	20241127	141500	2487145750	40950	40900	41000	40900	43
399	20241127	141400	2485384050	40950	41150	41150	40950	491
400	20241127	141300	2465249500	41150	40950	41150	40950	1765
401	20241127	141200	2392831450	40900	40950	40950	40900	125
402	20241127	141100	2387717950	40950	40800	40950	40800	461
403	20241127	141000	2368880050	40900	40600	40900	40600	2277
404	20241127	140900	2275916850	40600	40600	40600	40600	97
405	20241127	140800	2271978650	40600	40600	40600	40600	0
406	20241127	140700	2271978650	40600	40700	40700	40600	16
407	20241127	140600	2271328950	40700	40700	40700	40700	65
408	20241127	140500	2268683450	40800	40800	40800	40750	60
409	20241127	140400	2266236450	40600	40650	40800	40600	325
410	20241127	140300	2253028400	40800	40800	40800	40800	9
411	20241127	140200	2252661200	40850	40850	40850	40850	51
412	20241127	140100	2250577850	40800	40500	40800	40500	3071
413	20241127	140000	2125513450	40500	40500	40500	40500	351
414	20241127	135900	2111297950	40500	40100	40500	40100	749
415	20241127	135800	2081076900	40100	40150	40150	40000	2264
416	20241127	135700	1990336900	40150	40150	40150	40150	35
417	20241127	135600	1988931650	40100	40100	40100	40100	0
418	20241127	135500	1988931650	40100	40100	40100	40100	1
419	20241127	135400	1988891550	40150	40150	40150	40150	12
420	20241127	135300	1988409750	40150	40100	40150	40100	512
421	20241127	135200	1967878500	40100	40100	40100	40100	4
422	20241127	135100	1967718100	40100	40100	40100	40100	1
423	20241127	135000	1967678000	40150	40150	40150	40150	13
424	20241127	134900	1967156050	40150	40150	40150	40150	5
425	20241127	134800	1966955300	40150	40200	40200	40150	207
426	20241127	134700	1958634200	40150	40000	40150	40000	184
427	20241127	134600	1951247300	40050	40150	40150	40050	380
428	20241127	134500	1936000450	40200	40150	40200	40150	163
429	20241127	134400	1929455400	40150	40100	40150	40100	9
430	20241127	134300	1929094300	40100	40250	40250	40100	21
431	20241127	134200	1928250550	40100	40100	40150	40100	110
432	20241127	134100	1923839500	40100	40100	40100	40100	0
433	20241127	134000	1923839500	40100	40050	40250	40000	1270
434	20241127	133900	1872988400	40000	40000	40000	40000	0
435	20241127	133800	1872988400	40000	40050	40100	40000	313
436	20241127	133700	1860468250	40000	39650	40000	39650	1826
437	20241127	133600	1787607500	39600	39600	39600	39600	11
438	20241127	133500	1787171900	39600	39650	39650	39600	513
439	20241127	133400	1766857000	39600	39600	39650	39600	86
440	20241127	133300	1763447400	39600	39600	39600	39600	0
441	20241127	133200	1763447400	39600	39600	39600	39600	75
442	20241127	133100	1760477400	39650	39650	39650	39600	178
443	20241127	133000	1753428500	39650	39650	39650	39600	130
444	20241127	132900	1748279550	39700	39700	39700	39650	140
445	20241127	132800	1742726550	39700	39850	39850	39700	1491
446	20241127	132700	1683403550	39850	39900	39900	39850	84
447	20241127	132600	1680056100	39850	39850	39850	39850	0
448	20241127	132500	1680056100	39850	39850	39900	39800	116
449	20241127	132400	1675432650	39850	39950	39950	39850	1465
450	20241127	132300	1616970950	40000	40000	40050	39950	144
451	20241127	132200	1611210950	40000	40000	40000	40000	6
452	20241127	132100	1610970950	40000	40050	40050	40000	53
453	20241127	132000	1608848450	40050	40050	40050	40050	0
454	20241127	131900	1608848450	40050	40050	40050	40050	1
455	20241127	131800	1608808400	40000	40050	40050	40000	12
456	20241127	131700	1608327850	40050	40000	40050	40000	85
457	20241127	131600	1604927800	40000	39950	40000	39950	22
458	20241127	131500	1604048050	40000	40000	40000	40000	1
459	20241127	131400	1604008050	39950	39950	39950	39950	54
460	20241127	131300	1601850750	39950	39950	39950	39950	3
461	20241127	131200	1601730900	40000	40000	40000	40000	11
462	20241127	131100	1601290900	40000	40000	40000	40000	1
463	20241127	131000	1601250900	39950	39950	39950	39950	7
464	20241127	130900	1600971250	39950	39950	39950	39950	0
465	20241127	130800	1600971250	39950	40000	40000	39950	2
466	20241127	130700	1600891300	40000	40000	40000	40000	30
467	20241127	130600	1599691300	40050	40050	40050	40050	0
468	20241127	130500	1599691300	40050	40050	40050	40050	11
469	20241127	130400	1599250750	40050	40000	40050	40000	5
470	20241127	130300	1599050700	40050	40050	40050	40050	109
471	20241127	130200	1594685250	40050	40050	40050	40050	0
472	20241127	130100	1594685250	40050	40100	40100	40050	127
473	20241127	130000	1589597750	40100	40100	40100	40100	29
474	20241127	125900	1588434850	40150	40150	40150	40150	0
475	20241127	125800	1588434850	40150	40100	40150	40100	89
476	20241127	125700	1584865800	40150	40150	40150	40150	0
477	20241127	125600	1584865800	40150	40150	40150	40150	2
478	20241127	125500	1584785500	40100	40150	40150	40100	12
479	20241127	125400	1584303750	40150	40100	40150	40100	15
480	20241127	125300	1583702050	40050	40000	40050	40000	378
481	20241127	125200	1568580450	40000	39950	40000	39950	9
482	20241127	125100	1568220850	39950	39950	39950	39950	82
483	20241127	125000	1564944950	39950	39950	39950	39950	15
484	20241127	124900	1564345700	39950	39950	39950	39950	15
485	20241127	124800	1563746450	39950	39950	39950	39950	139
486	20241127	124700	1558193400	39950	39950	39950	39950	21
487	20241127	124600	1557354450	39950	39950	39950	39950	6
488	20241127	124500	1557114750	39950	39950	39950	39950	0
489	20241127	124400	1557114750	39950	39950	39950	39950	69
490	20241127	124300	1554358200	39950	39950	39950	39950	18
491	20241127	124200	1553639100	39950	39900	39950	39900	316
492	20241127	124100	1541019900	39900	40000	40000	39900	101
493	20241127	124000	1536986750	39950	39900	39950	39900	18
494	20241127	123900	1536267900	39950	39950	39950	39950	129
495	20241127	123800	1531114350	39950	40100	40100	39950	982
496	20241127	123700	1491856500	40050	40050	40050	40050	29
497	20241127	123600	1490695050	40100	40000	40100	40000	43
498	20241127	123500	1488973850	40000	40000	40000	40000	0
499	20241127	123400	1488973850	40000	40050	40050	40000	18
500	20241127	123300	1488253250	40050	40000	40050	40000	26
501	20241127	123200	1487213200	40000	40000	40000	40000	0
502	20241127	123100	1487213200	40000	40000	40000	40000	0
503	20241127	123000	1487213200	40000	40000	40000	40000	25
504	20241127	122900	1486213200	40050	40000	40050	40000	5
505	20241127	122800	1486013150	40050	40050	40050	40000	134
506	20241127	122700	1480649600	40100	40100	40100	40100	24
507	20241127	122600	1479687200	40100	40100	40100	40100	0
508	20241127	122500	1479687200	40100	40100	40100	40100	33
509	20241127	122400	1478363900	40100	40100	40100	40100	0
510	20241127	122300	1478363900	40100	40100	40100	40100	0
511	20241127	122200	1478363900	40100	40000	40100	40000	149
512	20241127	122100	1472389650	40000	40000	40000	40000	0
513	20241127	122000	1472389650	40000	40050	40050	40000	24
514	20241127	121900	1471429000	40100	40100	40100	40100	2
515	20241127	121800	1471348800	40150	40150	40150	40150	11
516	20241127	121700	1470907150	40150	40150	40150	40150	0
517	20241127	121600	1470907150	40150	40050	40150	40050	216
518	20241127	121500	1462244250	40050	40050	40050	40050	1
519	20241127	121400	1462204200	40100	40100	40100	40100	60
520	20241127	121300	1459798200	40100	40100	40100	40100	2
521	20241127	121200	1459718000	40150	40150	40150	40150	0
522	20241127	121100	1459718000	40150	40150	40150	40150	11
523	20241127	121000	1459276350	40150	40100	40150	40100	7
524	20241127	120900	1458995600	40100	40100	40100	40100	2
525	20241127	120800	1458915400	40100	40100	40100	40100	94
526	20241127	120700	1455146000	40100	40150	40150	40100	2
527	20241127	120600	1455065750	40100	40100	40100	40100	100
528	20241127	120500	1451055750	40100	40100	40100	40100	10
529	20241127	120400	1450654750	40100	40150	40150	40100	26
530	20241127	120300	1449611050	40150	40100	40150	40100	16
531	20241127	120200	1448969400	40100	40100	40100	40100	31
532	20241127	120100	1447726300	40150	40150	40150	40100	48
533	20241127	120000	1445799200	40150	40150	40150	40150	1
534	20241127	115900	1445759050	40100	40100	40100	40100	0
535	20241127	115800	1445759050	40100	40100	40150	40100	48
536	20241127	115700	1443832150	40100	40300	40300	40000	2041
537	20241127	115600	1362024950	40350	40350	40350	40350	14
538	20241127	115500	1361460050	40250	40350	40350	40250	103
539	20241127	115400	1357305600	40400	40400	40400	40400	76
540	20241127	115300	1354235200	40400	40400	40400	40400	2
541	20241127	115200	1354154400	40350	40400	40400	40350	4
542	20241127	115100	1353992900	40450	40400	40450	40400	62
543	20241127	115000	1351486000	40400	40400	40400	40400	20
544	20241127	114900	1350678000	40400	40350	40400	40350	15
545	20241127	114800	1350072150	40400	40400	40400	40400	11
546	20241127	114700	1349627750	40400	40350	40400	40350	3
547	20241127	114600	1349506650	40300	40300	40300	40300	6
548	20241127	114500	1349264850	40400	40350	40400	40350	71
549	20241127	114400	1346399050	40250	40250	40250	40250	0
550	20241127	114300	1346399050	40250	40250	40250	40250	2
551	20241127	114200	1346318550	40250	40300	40300	40250	112
552	20241127	114100	1341810450	40250	40250	40250	40250	0
553	20241127	114000	1341810450	40250	40350	40350	40250	24
554	20241127	113900	1340842450	40350	40300	40350	40300	40
555	20241127	113800	1339228550	40250	40250	40250	40250	5
556	20241127	113700	1339027300	40250	40300	40300	40250	6
557	20241127	113600	1338785750	40350	40350	40350	40350	12
558	20241127	113500	1338301550	40350	40300	40350	40300	60
559	20241127	113400	1335882550	40250	40300	40300	40250	6
560	20241127	113300	1335640950	40300	40300	40300	40300	10
561	20241127	113200	1335237950	40300	40250	40300	40250	26
562	20241127	113100	1334191400	40250	40250	40250	40250	2
563	20241127	113000	1334110900	40350	40450	40500	40200	1170
564	20241127	112900	1287018750	40400	40400	40400	40400	24
565	20241127	112800	1286049150	40400	40400	40400	40400	4
566	20241127	112700	1285887550	40450	40450	40450	40450	31
567	20241127	112600	1284633600	40450	40450	40450	40450	40
568	20241127	112500	1283015600	40400	40350	40400	40300	25
569	20241127	112400	1282005950	40300	40300	40300	40300	0
570	20241127	112300	1282005950	40300	40300	40300	40300	0
571	20241127	112200	1282005950	40300	40350	40350	40300	6
572	20241127	112100	1281764100	40350	40350	40350	40350	1
573	20241127	112000	1281723750	40400	40350	40400	40350	72
574	20241127	111900	1278815300	40250	40250	40250	40250	2
575	20241127	111800	1278734800	40300	40350	40350	40300	40
576	20241127	111700	1277122750	40300	40300	40300	40300	30
577	20241127	111600	1275913750	40400	40400	40400	40400	12
578	20241127	111500	1275428950	40400	40350	40450	40300	319
579	20241127	111400	1262563150	40350	40350	40350	40350	1
580	20241127	111300	1262522800	40400	40400	40400	40400	148
581	20241127	111200	1256543600	40500	40500	40500	40500	0
582	20241127	111100	1256543600	40500	40500	40500	40500	32
583	20241127	111000	1255247600	40500	40400	40500	40400	46
584	20241127	110900	1253386200	40450	40450	40450	40450	1
585	20241127	110800	1253345750	40400	40400	40400	40400	0
586	20241127	110700	1253345750	40400	40300	40450	40300	91
587	20241127	110600	1249667150	40450	40350	40450	40350	320
588	20241127	110500	1236741200	40400	40400	40450	40400	73
589	20241127	110400	1233790000	40300	40300	40300	40300	6
590	20241127	110300	1233548200	40400	40400	40400	40400	0
591	20241127	110200	1233548200	40400	40350	40400	40250	299
592	20241127	110100	1221488550	40350	40300	40350	40300	63
593	20241127	110000	1218947650	40350	40350	40350	40350	13
594	20241127	105900	1218423100	40300	40300	40300	40300	1
595	20241127	105800	1218382800	40350	40350	40350	40350	18
596	20241127	105700	1217656500	40400	40500	40500	40400	541
597	20241127	105600	1195756000	40550	40550	40550	40550	12
598	20241127	105500	1195269400	40550	40500	40550	40500	78
599	20241127	105400	1192107400	40550	40550	40550	40550	1
600	20241127	105300	1192066850	40500	40500	40500	40500	196
601	20241127	105200	1184128850	40500	40550	40550	40500	93
602	20241127	105100	1180358000	40600	40600	40600	40600	21
603	20241127	105000	1179505400	40600	40500	40600	40500	61
604	20241127	104900	1177028900	40500	40500	40500	40500	4
605	20241127	104800	1176866900	40550	40550	40550	40550	21
606	20241127	104700	1176015350	40600	40550	40600	40550	179
607	20241127	104600	1168751900	40500	40600	40600	40500	30
608	20241127	104500	1167536150	40600	40500	40600	40500	316
609	20241127	104400	1154708200	40500	40500	40500	40500	2
610	20241127	104300	1154627200	40450	40450	40450	40450	2
611	20241127	104200	1154546300	40450	40450	40450	40450	100
612	20241127	104100	1150501300	40400	40400	40400	40400	20
613	20241127	104000	1149693300	40400	40400	40400	40400	5
614	20241127	103900	1149491300	40450	40450	40450	40450	1
615	20241127	103800	1149450850	40400	40400	40400	40400	333
616	20241127	103700	1135997650	40450	40500	40500	40450	39
617	20241127	103600	1134419800	40550	40550	40550	40550	12
618	20241127	103500	1133933200	40550	40500	40550	40500	35
619	20241127	103400	1132514650	40500	40450	40500	40450	25
620	20241127	103300	1131502400	40450	40450	40450	40450	1
621	20241127	103200	1131461950	40450	40500	40500	40450	27
622	20241127	103100	1130369700	40500	40550	40550	40450	44
623	20241127	103000	1128586900	40500	40550	40550	40500	96
624	20241127	102900	1124696900	40500	40500	40500	40500	0
625	20241127	102800	1124696900	40500	40500	40500	40500	120
626	20241127	102700	1119836900	40550	40550	40550	40550	1
627	20241127	102600	1119796350	40500	40500	40500	40500	134
628	20241127	102500	1114369350	40500	40550	40550	40450	213
629	20241127	102400	1105740000	40450	40550	40550	40450	135
630	20241127	102300	1100279050	40500	40500	40500	40500	10
631	20241127	102200	1099874050	40500	40500	40500	40450	19
632	20241127	102100	1099104700	40500	40600	40600	40500	482
633	20241127	102000	1079556300	40750	40650	40750	40650	403
634	20241127	101900	1063136250	40550	40350	40550	40300	294
635	20241127	101800	1051241500	40400	40400	40400	40400	11
636	20241127	101700	1050797100	40400	40400	40400	40400	84
637	20241127	101600	1047403500	40400	40550	40550	40400	175
638	20241127	101500	1040313750	40550	40550	40550	40550	0
639	20241127	101400	1040313750	40550	40550	40550	40550	13
640	20241127	101300	1039786600	40550	40550	40550	40550	61
641	20241127	101200	1037313050	40550	40750	40750	40550	262
642	20241127	101100	1026656150	40750	40750	40750	40750	0
643	20241127	101000	1026656150	40750	40500	40750	40500	90
644	20241127	100900	1022998750	40500	40500	40500	40500	0
645	20241127	100800	1022998750	40500	40550	40550	40500	3
646	20241127	100700	1022877200	40500	40500	40500	40500	2
647	20241127	100600	1022796200	40550	40550	40550	40550	0
648	20241127	100500	1022796200	40550	40550	40550	40550	11
649	20241127	100400	1022350150	40550	40600	40600	40550	7
650	20241127	100300	1022066200	40700	40700	40750	40700	20
651	20241127	100200	1021251850	40750	40750	40750	40750	52
652	20241127	100100	1019132850	40750	40700	40750	40700	282
653	20241127	100000	1007644500	40700	40700	40700	40650	129
654	20241127	095900	1002394250	40500	40450	40500	40450	224
655	20241127	095800	993322350	40500	40600	40600	40500	723
656	20241127	095700	964030400	40700	40700	40700	40700	10
657	20241127	095600	963623400	40700	40700	40700	40700	0
658	20241127	095500	963623400	40700	40550	40750	40550	313
659	20241127	095400	950891850	40600	40600	40600	40600	0
660	20241127	095300	950891850	40600	40650	40650	40600	79
661	20241127	095200	947684300	40650	40800	40800	40650	385
662	20241127	095100	932002400	40750	40650	40750	40650	61
663	20241127	095000	929516850	40650	40750	40750	40650	264
664	20241127	094900	918767900	40750	40600	40750	40550	508
665	20241127	094800	898139300	40600	40550	40600	40550	264
666	20241127	094700	887429100	40550	40500	40550	40500	150
667	20241127	094600	881348100	40400	40350	40400	40250	939
668	20241127	094500	843432550	40400	40450	40550	40400	474
669	20241127	094400	824272350	40400	40500	40550	40400	401
670	20241127	094300	808057100	40550	40500	40550	40450	883
671	20241127	094200	772286650	40500	40300	40500	40300	1157
672	20241127	094100	725578850	40300	40100	40300	40100	343
673	20241127	094000	711787300	40100	40000	40100	40000	64
674	20241127	093900	709221300	40000	39950	40000	39950	2
675	20241127	093800	709141350	39850	39850	39850	39850	0
676	20241127	093700	709141350	39850	39850	39900	39800	605
677	20241127	093600	685038500	39850	39900	39900	39850	110
678	20241127	093500	680653950	39900	39950	39950	39900	310
679	20241127	093400	668274550	40000	40000	40000	40000	41
680	20241127	093300	666634550	40050	40100	40100	40050	168
681	20241127	093200	659899350	40100	40100	40100	40100	18
682	20241127	093100	659177550	40100	40100	40100	40100	13
683	20241127	093000	658656250	40100	40200	40250	40100	70
684	20241127	092900	655842150	40100	40100	40100	40100	38
685	20241127	092800	654318350	40050	40150	40150	40050	54
686	20241127	092700	652152450	40150	40200	40200	40150	22
687	20241127	092600	651268650	40200	40150	40250	40150	44
688	20241127	092500	649500350	40200	40300	40300	40200	1608
689	20241127	092400	584800000	40300	40200	40300	40200	876
690	20241127	092300	549554100	40150	40000	40150	40000	2292
691	20241127	092200	457743000	40050	40000	40050	40000	30
692	20241127	092100	456541700	40050	40050	40100	40000	319
693	20241127	092000	443775700	40100	39950	40150	39950	334
694	20241127	091900	430411600	39900	39650	39900	39650	580
695	20241127	091800	407323000	39650	39650	39650	39650	18
696	20241127	091700	406609300	39650	39600	39650	39600	612
697	20241127	091600	382369700	39650	39700	39700	39600	1603
698	20241127	091500	318767700	39700	39750	39750	39650	747
699	20241127	091400	289110450	39750	39850	39850	39750	680
700	20241127	091300	262052350	39850	39900	39900	39850	709
701	20241127	091200	233765850	39900	39950	39950	39900	144
702	20241127	091100	228014800	40000	40000	40000	40000	3
703	20241127	091000	227894800	40000	39850	40000	39850	447
704	20241127	090900	210020550	39900	39850	39950	39850	148
705	20241127	090800	204117300	39850	39850	39950	39800	1042
706	20241127	090700	162639350	39800	39800	39800	39800	34
707	20241127	090600	161286150	39850	39950	39950	39800	1454
708	20241127	090500	103252000	39950	40000	40000	39950	520
709	20241127	090400	82456400	40000	39950	40000	39950	273
710	20241127	090300	71541200	40000	40000	40000	39950	149
711	20241127	090200	65586650	40050	40100	40150	40000	427
712	20241127	090100	48470150	40100	39850	40100	39850	506
713	20241127	090000	28282750	39850	40250	40250	39850	707