KissMeData/260970/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	210300	672814250	30150	30150	30150	30150	174
3	20241129	210200	672814250	30150	30150	30150	30150	0
4	20241129	210100	672814250	30150	30150	30150	30150	0
5	20241129	210000	672814250	30150	30150	30150	30150	0
6	20241129	205900	672814250	30150	30150	30150	30150	0
7	20241129	205800	672814250	30150	30150	30150	30150	0
8	20241129	205700	672814250	30150	30150	30150	30150	0
9	20241129	205600	672814250	30150	30150	30150	30150	0
10	20241129	205500	672814250	30150	30150	30150	30150	0
11	20241129	205400	672814250	30150	30150	30150	30150	0
12	20241129	205300	672814250	30150	30150	30150	30150	0
13	20241129	205200	672814250	30150	30150	30150	30150	0
14	20241129	205100	672814250	30150	30150	30150	30150	0
15	20241129	205000	672814250	30150	30150	30150	30150	0
16	20241129	204900	672814250	30150	30150	30150	30150	0
17	20241129	204800	672814250	30150	30150	30150	30150	0
18	20241129	204700	672814250	30150	30150	30150	30150	0
19	20241129	204600	672814250	30150	30150	30150	30150	0
20	20241129	204500	672814250	30150	30150	30150	30150	0
21	20241129	204400	672814250	30150	30150	30150	30150	0
22	20241129	204300	672814250	30150	30150	30150	30150	0
23	20241129	204200	672814250	30150	30150	30150	30150	0
24	20241129	204100	672814250	30150	30150	30150	30150	0
25	20241129	204000	672814250	30150	30150	30150	30150	0
26	20241129	203900	672814250	30150	30150	30150	30150	0
27	20241129	203800	672814250	30150	30150	30150	30150	0
28	20241129	203700	672814250	30150	30150	30150	30150	0
29	20241129	203600	672814250	30150	30150	30150	30150	0
30	20241129	203500	672814250	30150	30150	30150	30150	0
31	20241129	203400	672814250	30150	30150	30150	30150	0
32	20241129	203300	672814250	30150	30150	30150	30150	174
33	20241129	203200	672814250	30150	30150	30150	30150	0
34	20241129	203100	672814250	30150	30150	30150	30150	0
35	20241129	203000	672814250	30150	30150	30150	30150	0
36	20241129	202900	672814250	30150	30150	30150	30150	0
37	20241129	202800	672814250	30150	30150	30150	30150	0
38	20241129	202700	672814250	30150	30150	30150	30150	0
39	20241129	202600	672814250	30150	30150	30150	30150	0
40	20241129	202500	672814250	30150	30150	30150	30150	0
41	20241129	202400	672814250	30150	30150	30150	30150	0
42	20241129	202300	672814250	30150	30150	30150	30150	0
43	20241129	202200	672814250	30150	30150	30150	30150	0
44	20241129	202100	672814250	30150	30150	30150	30150	0
45	20241129	202000	672814250	30150	30150	30150	30150	0
46	20241129	201900	672814250	30150	30150	30150	30150	0
47	20241129	201800	672814250	30150	30150	30150	30150	0
48	20241129	201700	672814250	30150	30150	30150	30150	0
49	20241129	201600	672814250	30150	30150	30150	30150	0
50	20241129	201500	672814250	30150	30150	30150	30150	0
51	20241129	201400	672814250	30150	30150	30150	30150	0
52	20241129	201300	672814250	30150	30150	30150	30150	0
53	20241129	201200	672814250	30150	30150	30150	30150	0
54	20241129	201100	672814250	30150	30150	30150	30150	0
55	20241129	201000	672814250	30150	30150	30150	30150	0
56	20241129	200900	672814250	30150	30150	30150	30150	0
57	20241129	200800	672814250	30150	30150	30150	30150	0
58	20241129	200700	672814250	30150	30150	30150	30150	0
59	20241129	200600	672814250	30150	30150	30150	30150	0
60	20241129	200500	672814250	30150	30150	30150	30150	0
61	20241129	200400	672814250	30150	30150	30150	30150	0
62	20241129	200300	672814250	30150	30150	30150	30150	174
63	20241129	200200	672814250	30150	30150	30150	30150	0
64	20241129	200100	672814250	30150	30150	30150	30150	0
65	20241129	200000	672814250	30150	30150	30150	30150	0
66	20241129	195900	672814250	30150	30150	30150	30150	0
67	20241129	195800	672814250	30150	30150	30150	30150	0
68	20241129	195700	672814250	30150	30150	30150	30150	0
69	20241129	195600	672814250	30150	30150	30150	30150	0
70	20241129	195500	672814250	30150	30150	30150	30150	0
71	20241129	195400	672814250	30150	30150	30150	30150	0
72	20241129	195300	672814250	30150	30150	30150	30150	0
73	20241129	195200	672814250	30150	30150	30150	30150	0
74	20241129	195100	672814250	30150	30150	30150	30150	0
75	20241129	195000	672814250	30150	30150	30150	30150	0
76	20241129	194900	672814250	30150	30150	30150	30150	0
77	20241129	194800	672814250	30150	30150	30150	30150	0
78	20241129	194700	672814250	30150	30150	30150	30150	0
79	20241129	194600	672814250	30150	30150	30150	30150	0
80	20241129	194500	672814250	30150	30150	30150	30150	0
81	20241129	194400	672814250	30150	30150	30150	30150	0
82	20241129	194300	672814250	30150	30150	30150	30150	0
83	20241129	194200	672814250	30150	30150	30150	30150	0
84	20241129	194100	672814250	30150	30150	30150	30150	0
85	20241129	194000	672814250	30150	30150	30150	30150	0
86	20241129	193900	672814250	30150	30150	30150	30150	0
87	20241129	193800	672814250	30150	30150	30150	30150	0
88	20241129	193700	672814250	30150	30150	30150	30150	0
89	20241129	193600	672814250	30150	30150	30150	30150	0
90	20241129	193500	672814250	30150	30150	30150	30150	0
91	20241129	193400	672814250	30150	30150	30150	30150	0
92	20241129	193300	672814250	30150	30150	30150	30150	174
93	20241129	193200	672814250	30150	30150	30150	30150	0
94	20241129	193100	672814250	30150	30150	30150	30150	0
95	20241129	193000	672814250	30150	30150	30150	30150	0
96	20241129	192900	672814250	30150	30150	30150	30150	0
97	20241129	192800	672814250	30150	30150	30150	30150	0
98	20241129	192700	672814250	30150	30150	30150	30150	0
99	20241129	192600	672814250	30150	30150	30150	30150	0
100	20241129	192500	672814250	30150	30150	30150	30150	0
101	20241129	192400	672814250	30150	30150	30150	30150	0
102	20241129	192300	672814250	30150	30150	30150	30150	0
103	20241129	192200	672814250	30150	30150	30150	30150	0
104	20241129	192100	672814250	30150	30150	30150	30150	0
105	20241129	192000	672814250	30150	30150	30150	30150	0
106	20241129	191900	672814250	30150	30150	30150	30150	0
107	20241129	191800	672814250	30150	30150	30150	30150	0
108	20241129	191700	672814250	30150	30150	30150	30150	0
109	20241129	191600	672814250	30150	30150	30150	30150	0
110	20241129	191500	672814250	30150	30150	30150	30150	0
111	20241129	191400	672814250	30150	30150	30150	30150	0
112	20241129	191300	672814250	30150	30150	30150	30150	0
113	20241129	191200	672814250	30150	30150	30150	30150	0
114	20241129	191100	672814250	30150	30150	30150	30150	0
115	20241129	191000	672814250	30150	30150	30150	30150	0
116	20241129	190900	672814250	30150	30150	30150	30150	0
117	20241129	190800	672814250	30150	30150	30150	30150	0
118	20241129	190700	672814250	30150	30150	30150	30150	0
119	20241129	190600	672814250	30150	30150	30150	30150	0
120	20241129	190500	672814250	30150	30150	30150	30150	0
121	20241129	190400	672814250	30150	30150	30150	30150	0
122	20241129	190300	672814250	30150	30150	30150	30150	174
123	20241129	190200	672814250	30150	30150	30150	30150	0
124	20241129	190100	672814250	30150	30150	30150	30150	0
125	20241129	190000	672814250	30150	30150	30150	30150	0
126	20241129	185900	672814250	30150	30150	30150	30150	0
127	20241129	185800	672814250	30150	30150	30150	30150	0
128	20241129	185700	672814250	30150	30150	30150	30150	0
129	20241129	185600	672814250	30150	30150	30150	30150	0
130	20241129	185500	672814250	30150	30150	30150	30150	0
131	20241129	185400	672814250	30150	30150	30150	30150	0
132	20241129	185300	672814250	30150	30150	30150	30150	0
133	20241129	185200	672814250	30150	30150	30150	30150	0
134	20241129	185100	672814250	30150	30150	30150	30150	0
135	20241129	185000	672814250	30150	30150	30150	30150	0
136	20241129	184900	672814250	30150	30150	30150	30150	0
137	20241129	184800	672814250	30150	30150	30150	30150	0
138	20241129	184700	672814250	30150	30150	30150	30150	0
139	20241129	184600	672814250	30150	30150	30150	30150	0
140	20241129	184500	672814250	30150	30150	30150	30150	0
141	20241129	184400	672814250	30150	30150	30150	30150	0
142	20241129	184300	672814250	30150	30150	30150	30150	0
143	20241129	184200	672814250	30150	30150	30150	30150	0
144	20241129	184100	672814250	30150	30150	30150	30150	0
145	20241129	184000	672814250	30150	30150	30150	30150	0
146	20241129	183900	672814250	30150	30150	30150	30150	0
147	20241129	183800	672814250	30150	30150	30150	30150	0
148	20241129	183700	672814250	30150	30150	30150	30150	0
149	20241129	183600	672814250	30150	30150	30150	30150	0
150	20241129	183500	672814250	30150	30150	30150	30150	0
151	20241129	183400	672814250	30150	30150	30150	30150	0
152	20241129	183300	672814250	30150	30150	30150	30150	174
153	20241129	183200	672814250	30150	30150	30150	30150	0
154	20241129	183100	672814250	30150	30150	30150	30150	0
155	20241129	183000	672814250	30150	30150	30150	30150	0
156	20241129	182900	672814250	30150	30150	30150	30150	0
157	20241129	182800	672814250	30150	30150	30150	30150	0
158	20241129	182700	672814250	30150	30150	30150	30150	0
159	20241129	182600	672814250	30150	30150	30150	30150	0
160	20241129	182500	672814250	30150	30150	30150	30150	0
161	20241129	182400	672814250	30150	30150	30150	30150	0
162	20241129	182300	672814250	30150	30150	30150	30150	0
163	20241129	182200	672814250	30150	30150	30150	30150	0
164	20241129	182100	672814250	30150	30150	30150	30150	0
165	20241129	182000	672814250	30150	30150	30150	30150	0
166	20241129	181900	672814250	30150	30150	30150	30150	0
167	20241129	181800	672814250	30150	30150	30150	30150	0
168	20241129	181700	672814250	30150	30150	30150	30150	0
169	20241129	181600	672814250	30150	30150	30150	30150	0
170	20241129	181500	672814250	30150	30150	30150	30150	0
171	20241129	181400	672814250	30150	30150	30150	30150	0
172	20241129	181300	672814250	30150	30150	30150	30150	0
173	20241129	181200	672814250	30150	30150	30150	30150	0
174	20241129	181100	672814250	30150	30150	30150	30150	0
175	20241129	181000	672814250	30150	30150	30150	30150	0
176	20241129	180900	672814250	30150	30150	30150	30150	0
177	20241129	180800	672814250	30150	30150	30150	30150	0
178	20241129	180700	672814250	30150	30150	30150	30150	0
179	20241129	180600	672814250	30150	30150	30150	30150	0
180	20241129	180500	672814250	30150	30150	30150	30150	0
181	20241129	180400	672814250	30150	30150	30150	30150	0
182	20241129	180300	672814250	30150	30150	30150	30150	174
183	20241129	180200	672814250	30150	30150	30150	30150	0
184	20241129	180100	672814250	30150	30150	30150	30150	0
185	20241129	180000	672814250	30150	30150	30150	30150	0
186	20241129	175900	672814250	30150	30150	30150	30150	0
187	20241129	175800	672814250	30150	30150	30150	30150	0
188	20241129	175700	672814250	30150	30150	30150	30150	0
189	20241129	175600	672814250	30150	30150	30150	30150	0
190	20241129	175500	672814250	30150	30150	30150	30150	0
191	20241129	175400	672814250	30150	30150	30150	30150	0
192	20241129	175300	672814250	30150	30150	30150	30150	0
193	20241129	175200	672814250	30150	30150	30150	30150	0
194	20241129	175100	672814250	30150	30150	30150	30150	0
195	20241129	175000	672814250	30150	30150	30150	30150	0
196	20241129	174900	672814250	30150	30150	30150	30150	0
197	20241129	174800	672814250	30150	30150	30150	30150	0
198	20241129	174700	672814250	30150	30150	30150	30150	0
199	20241129	174600	672814250	30150	30150	30150	30150	0
200	20241129	174500	672814250	30150	30150	30150	30150	0
201	20241129	174400	672814250	30150	30150	30150	30150	0
202	20241129	174300	672814250	30150	30150	30150	30150	0
203	20241129	174200	672814250	30150	30150	30150	30150	0
204	20241129	174100	672814250	30150	30150	30150	30150	0
205	20241129	174000	672814250	30150	30150	30150	30150	0
206	20241129	173900	672814250	30150	30150	30150	30150	0
207	20241129	173800	672814250	30150	30150	30150	30150	0
208	20241129	173700	672814250	30150	30150	30150	30150	0
209	20241129	173600	672814250	30150	30150	30150	30150	0
210	20241129	173500	672814250	30150	30150	30150	30150	0
211	20241129	173400	672814250	30150	30150	30150	30150	0
212	20241129	173300	672814250	30150	30150	30150	30150	174
213	20241129	173200	672814250	30150	30150	30150	30150	0
214	20241129	173100	672814250	30150	30150	30150	30150	0
215	20241129	173000	672814250	30150	30150	30150	30150	0
216	20241129	172900	672814250	30150	30150	30150	30150	0
217	20241129	172800	672814250	30150	30150	30150	30150	0
218	20241129	172700	672814250	30150	30150	30150	30150	0
219	20241129	172600	672814250	30150	30150	30150	30150	0
220	20241129	172500	672814250	30150	30150	30150	30150	0
221	20241129	172400	672814250	30150	30150	30150	30150	0
222	20241129	172300	672814250	30150	30150	30150	30150	0
223	20241129	172200	672814250	30150	30150	30150	30150	0
224	20241129	172100	672814250	30150	30150	30150	30150	0
225	20241129	172000	672814250	30150	30150	30150	30150	0
226	20241129	171900	672814250	30150	30150	30150	30150	0
227	20241129	171800	672814250	30150	30150	30150	30150	0
228	20241129	171700	672814250	30150	30150	30150	30150	0
229	20241129	171600	672814250	30150	30150	30150	30150	0
230	20241129	171500	672814250	30150	30150	30150	30150	0
231	20241129	171400	672814250	30150	30150	30150	30150	0
232	20241129	171300	672814250	30150	30150	30150	30150	0
233	20241129	171200	672814250	30150	30150	30150	30150	0
234	20241129	171100	672814250	30150	30150	30150	30150	0
235	20241129	171000	672814250	30150	30150	30150	30150	0
236	20241129	170900	672814250	30150	30150	30150	30150	0
237	20241129	170800	672814250	30150	30150	30150	30150	0
238	20241129	170700	672814250	30150	30150	30150	30150	0
239	20241129	170600	672814250	30150	30150	30150	30150	0
240	20241129	170500	672814250	30150	30150	30150	30150	0
241	20241129	170400	672814250	30150	30150	30150	30150	0
242	20241129	170300	672814250	30150	30150	30150	30150	174
243	20241129	170200	672814250	30150	30150	30150	30150	0
244	20241129	170100	672814250	30150	30150	30150	30150	0
245	20241129	170000	672814250	30150	30150	30150	30150	0
246	20241129	165900	672814250	30150	30150	30150	30150	0
247	20241129	165800	672814250	30150	30150	30150	30150	0
248	20241129	165700	672814250	30150	30150	30150	30150	0
249	20241129	165600	672814250	30150	30150	30150	30150	0
250	20241129	165500	672814250	30150	30150	30150	30150	0
251	20241129	165400	672814250	30150	30150	30150	30150	0
252	20241129	165300	672814250	30150	30150	30150	30150	0
253	20241129	165200	672814250	30150	30150	30150	30150	0
254	20241129	165100	672814250	30150	30150	30150	30150	0
255	20241129	165000	672814250	30150	30150	30150	30150	0
256	20241129	164900	672814250	30150	30150	30150	30150	0
257	20241129	164800	672814250	30150	30150	30150	30150	0
258	20241129	164700	672814250	30150	30150	30150	30150	0
259	20241129	164600	672814250	30150	30150	30150	30150	0
260	20241129	164500	672814250	30150	30150	30150	30150	0
261	20241129	164400	672814250	30150	30150	30150	30150	0
262	20241129	164300	672814250	30150	30150	30150	30150	0
263	20241129	164200	672814250	30150	30150	30150	30150	0
264	20241129	164100	672814250	30150	30150	30150	30150	0
265	20241129	164000	672814250	30150	30150	30150	30150	0
266	20241129	163900	672814250	30150	30150	30150	30150	0
267	20241129	163800	672814250	30150	30150	30150	30150	0
268	20241129	163700	672814250	30150	30150	30150	30150	0
269	20241129	163600	672814250	30150	30150	30150	30150	0
270	20241129	163500	672814250	30150	30150	30150	30150	0
271	20241129	163400	672814250	30150	30150	30150	30150	0
272	20241129	163300	672814250	30150	30150	30150	30150	174
273	20241129	163200	672814250	30150	30150	30150	30150	0
274	20241129	163100	672814250	30150	30150	30150	30150	0
275	20241129	163000	672814250	30150	30150	30150	30150	0
276	20241129	162900	672814250	30150	30150	30150	30150	0
277	20241129	162800	672814250	30150	30150	30150	30150	0
278	20241129	162700	672814250	30150	30150	30150	30150	0
279	20241129	162600	672814250	30150	30150	30150	30150	0
280	20241129	162500	672814250	30150	30150	30150	30150	0
281	20241129	162400	672814250	30150	30150	30150	30150	0
282	20241129	162300	672814250	30150	30150	30150	30150	0
283	20241129	162200	672814250	30150	30150	30150	30150	0
284	20241129	162100	672814250	30150	30150	30150	30150	0
285	20241129	162000	672814250	30150	30150	30150	30150	0
286	20241129	161900	672814250	30150	30150	30150	30150	0
287	20241129	161800	672814250	30150	30150	30150	30150	0
288	20241129	161700	672814250	30150	30150	30150	30150	0
289	20241129	161600	672814250	30150	30150	30150	30150	0
290	20241129	161500	672814250	30150	30150	30150	30150	0
291	20241129	161400	672814250	30150	30150	30150	30150	0
292	20241129	161300	672814250	30150	30150	30150	30150	0
293	20241129	161200	672814250	30150	30150	30150	30150	0
294	20241129	161100	672814250	30150	30150	30150	30150	0
295	20241129	161000	672814250	30150	30150	30150	30150	0
296	20241129	160900	672814250	30150	30150	30150	30150	0
297	20241129	160800	672814250	30150	30150	30150	30150	0
298	20241129	160700	672814250	30150	30150	30150	30150	0
299	20241129	160600	672814250	30150	30150	30150	30150	0
300	20241129	160500	672814250	30150	30150	30150	30150	0
301	20241129	160400	672814250	30150	30150	30150	30150	0
302	20241129	160300	672814250	30150	30150	30150	30150	174
303	20241129	160200	672814250	30150	30150	30150	30150	0
304	20241129	160100	672814250	30150	30150	30150	30150	0
305	20241129	160000	672814250	30150	30150	30150	30150	0
306	20241129	155900	672814250	30150	30150	30150	30150	0
307	20241129	155800	672814250	30150	30150	30150	30150	0
308	20241129	155700	672814250	30150	30150	30150	30150	0
309	20241129	155600	672814250	30150	30150	30150	30150	0
310	20241129	155500	672814250	30150	30150	30150	30150	0
311	20241129	155400	672814250	30150	30150	30150	30150	0
312	20241129	155300	672814250	30150	30150	30150	30150	0
313	20241129	155200	672814250	30150	30150	30150	30150	0
314	20241129	155100	672814250	30150	30150	30150	30150	0
315	20241129	155000	672814250	30150	30150	30150	30150	0
316	20241129	154900	672814250	30150	30150	30150	30150	0
317	20241129	154800	672814250	30150	30150	30150	30150	0
318	20241129	154700	672814250	30150	30150	30150	30150	0
319	20241129	154600	672814250	30150	30150	30150	30150	0
320	20241129	154500	672814250	30150	30150	30150	30150	0
321	20241129	154400	672814250	30150	30150	30150	30150	0
322	20241129	154300	672814250	30150	30150	30150	30150	0
323	20241129	154200	672814250	30150	30150	30150	30150	0
324	20241129	154100	672814250	30150	30150	30150	30150	0
325	20241129	154000	672814250	30150	30150	30150	30150	0
326	20241129	153900	672814250	30150	30150	30150	30150	0
327	20241129	153800	672814250	30150	30150	30150	30150	0
328	20241129	153700	672814250	30150	30150	30150	30150	0
329	20241129	153600	672814250	30150	30150	30150	30150	0
330	20241129	153500	672814250	30150	30150	30150	30150	0
331	20241129	153400	672814250	30150	30150	30150	30150	0
332	20241129	153300	672814250	30150	30150	30150	30150	174
333	20241129	153200	672814250	30150	30150	30150	30150	0
334	20241129	153100	672814250	30150	30150	30150	30150	0
335	20241129	153000	672814250	30150	30150	30150	30150	174
336	20241129	152900	667568150	30450	30450	30450	30450	0
337	20241129	152800	667568150	30450	30450	30450	30450	0
338	20241129	152700	667568150	30450	30450	30450	30450	0
339	20241129	152600	667568150	30450	30450	30450	30450	0
340	20241129	152500	667568150	30450	30450	30450	30450	0
341	20241129	152400	667568150	30450	30450	30450	30450	0
342	20241129	152300	667568150	30450	30450	30450	30450	0
343	20241129	152200	667568150	30450	30450	30450	30450	0
344	20241129	152100	667568150	30450	30450	30450	30450	0
345	20241129	152000	667568150	30450	30450	30450	30450	0
346	20241129	151900	667568150	30450	30450	30450	30450	67
347	20241129	151800	665528000	30150	30150	30150	30150	0
348	20241129	151700	665528000	30150	30150	30150	30150	0
349	20241129	151600	665528000	30150	30200	30200	30150	20
350	20241129	151500	664924350	30450	30400	30450	30400	21
351	20241129	151400	664285900	30400	30400	30400	30400	31
352	20241129	151300	663343500	30400	30350	30400	30350	41
353	20241129	151200	662098050	30350	30150	30350	30150	49
354	20241129	151100	660613250	30250	30250	30250	30250	10
355	20241129	151000	660310750	30300	30150	30300	30150	40
356	20241129	150900	659103400	30250	30250	30250	30250	41
357	20241129	150800	657863150	30250	30250	30250	30250	24
358	20241129	150700	657137150	30200	30200	30200	30200	15
359	20241129	150600	656684150	30150	30150	30150	30150	64
360	20241129	150500	654754550	30150	30150	30150	30150	371
361	20241129	150400	643568900	30150	30150	30150	30150	0
362	20241129	150300	643568900	30150	30150	30150	30150	75
363	20241129	150200	641307650	30150	30150	30150	30150	447
364	20241129	150100	627830600	30150	30150	30150	30150	0
365	20241129	150000	627830600	30150	30150	30150	30150	58
366	20241129	145900	626081900	30150	30150	30150	30150	0
367	20241129	145800	626081900	30150	30150	30150	30150	0
368	20241129	145700	626081900	30150	30150	30150	30150	0
369	20241129	145600	626081900	30150	30150	30150	30150	0
370	20241129	145500	626081900	30150	30150	30150	30150	1
371	20241129	145400	626051750	30150	30150	30150	30150	0
372	20241129	145300	626051750	30150	30150	30150	30150	34
373	20241129	145200	625026650	29950	29950	29950	29950	24
374	20241129	145100	624307850	29950	29950	29950	29950	0
375	20241129	145000	624307850	29950	29950	29950	29950	0
376	20241129	144900	624307850	29950	29950	29950	29950	0
377	20241129	144800	624307850	29950	29950	29950	29950	0
378	20241129	144700	624307850	29950	29950	29950	29950	4
379	20241129	144600	624188050	30150	30150	30150	30150	0
380	20241129	144500	624188050	30150	30150	30150	30150	0
381	20241129	144400	624188050	30150	30150	30150	30150	0
382	20241129	144300	624188050	30150	30150	30150	30150	0
383	20241129	144200	624188050	30150	30150	30150	30150	0
384	20241129	144100	624188050	30150	30150	30150	30150	0
385	20241129	144000	624188050	30150	30150	30150	30150	0
386	20241129	143900	624188050	30150	30150	30150	30150	0
387	20241129	143800	624188050	30150	30150	30150	30150	0
388	20241129	143700	624188050	30150	30150	30150	30150	10
389	20241129	143600	623886550	30150	30150	30150	30150	25
390	20241129	143500	623132800	30100	30100	30100	30100	0
391	20241129	143400	623132800	30100	30100	30100	30100	15
392	20241129	143300	622681300	30050	30050	30050	30050	24
393	20241129	143200	621960100	30050	30050	30050	30050	0
394	20241129	143100	621960100	30050	30050	30050	30050	28
395	20241129	143000	621118700	30050	30050	30050	30050	0
396	20241129	142900	621118700	30050	30050	30050	30050	27
397	20241129	142800	620307350	30050	30050	30050	30050	0
398	20241129	142700	620307350	30050	30050	30050	30050	0
399	20241129	142600	620307350	30050	30000	30050	30000	400
400	20241129	142500	608287550	30000	30000	30000	30000	320
401	20241129	142400	598687550	29950	29950	29950	29950	0
402	20241129	142300	598687550	29950	29950	29950	29950	0
403	20241129	142200	598687550	29950	29950	29950	29950	0
404	20241129	142100	598687550	29950	29950	29950	29950	0
405	20241129	142000	598687550	29950	29950	29950	29950	10
406	20241129	141900	598388050	29950	29950	29950	29950	0
407	20241129	141800	598388050	29950	29950	29950	29950	0
408	20241129	141700	598388050	29950	29950	29950	29950	0
409	20241129	141600	598388050	29950	29950	29950	29950	10
410	20241129	141500	598088550	29950	29950	29950	29950	0
411	20241129	141400	598088550	29950	29950	29950	29950	0
412	20241129	141300	598088550	29950	29950	29950	29950	0
413	20241129	141200	598088550	29950	29950	29950	29950	38
414	20241129	141100	596950450	29850	29850	29850	29850	6
415	20241129	141000	596771350	29800	29800	29800	29800	0
416	20241129	140900	596771350	29800	29800	29800	29800	0
417	20241129	140800	596771350	29800	29800	29800	29800	0
418	20241129	140700	596771350	29800	29850	29850	29800	200
419	20241129	140600	590810700	30100	30100	30100	30100	26
420	20241129	140500	590028100	29900	29900	29900	29900	27
421	20241129	140400	589220800	29900	29900	29900	29900	0
422	20241129	140300	589220800	29900	29900	29900	29900	0
423	20241129	140200	589220800	29900	29950	29950	29900	5
424	20241129	140100	589071150	29950	29950	29950	29950	0
425	20241129	140000	589071150	29950	29950	29950	29950	0
426	20241129	135900	589071150	29950	30000	30000	29950	19
427	20241129	135800	588501750	30000	30000	30000	30000	0
428	20241129	135700	588501750	30000	30000	30000	30000	8
429	20241129	135600	588261750	30000	30000	30000	30000	0
430	20241129	135500	588261750	30000	30000	30000	30000	1
431	20241129	135400	588231750	29950	29950	29950	29950	10
432	20241129	135300	587932250	29950	29950	29950	29950	0
433	20241129	135200	587932250	29950	29950	29950	29950	0
434	20241129	135100	587932250	29950	29950	29950	29950	0
435	20241129	135000	587932250	29950	29950	29950	29950	0
436	20241129	134900	587932250	29950	29950	29950	29950	3
437	20241129	134800	587842400	29950	29950	29950	29950	0
438	20241129	134700	587842400	29950	29950	29950	29950	0
439	20241129	134600	587842400	29950	29950	29950	29950	0
440	20241129	134500	587842400	29950	29950	29950	29950	0
441	20241129	134400	587842400	29950	29950	29950	29950	0
442	20241129	134300	587842400	29950	29950	29950	29950	0
443	20241129	134200	587842400	29950	29950	29950	29950	0
444	20241129	134100	587842400	29950	29950	29950	29950	0
445	20241129	134000	587842400	29950	29950	29950	29950	0
446	20241129	133900	587842400	29950	29950	29950	29950	10
447	20241129	133800	587542900	30150	30150	30150	30150	0
448	20241129	133700	587542900	30150	30150	30150	30150	0
449	20241129	133600	587542900	30150	30150	30150	30150	0
450	20241129	133500	587542900	30150	30150	30150	30150	25
451	20241129	133400	586789150	29950	29950	29950	29950	0
452	20241129	133300	586789150	29950	29950	29950	29950	0
453	20241129	133200	586789150	29950	29950	29950	29950	72
454	20241129	133100	584632750	30250	30250	30250	30250	0
455	20241129	133000	584632750	30250	30250	30250	30250	0
456	20241129	132900	584632750	30250	30250	30250	30250	0
457	20241129	132800	584632750	30250	30250	30250	30250	0
458	20241129	132700	584632750	30250	29900	30250	29900	35
459	20241129	132600	583574550	30250	30250	30250	30250	20
460	20241129	132500	582969550	30050	30050	30050	30050	0
461	20241129	132400	582969550	30050	30050	30050	30050	0
462	20241129	132300	582969550	30050	30000	30050	30000	315
463	20241129	132200	573511800	30000	30000	30000	30000	0
464	20241129	132100	573511800	30000	30000	30000	30000	1
465	20241129	132000	573481800	30000	30000	30000	30000	29
466	20241129	131900	572611800	29950	29950	29950	29950	150
467	20241129	131800	568119300	29950	29950	29950	29950	0
468	20241129	131700	568119300	29950	29950	29950	29950	0
469	20241129	131600	568119300	29950	29950	29950	29950	0
470	20241129	131500	568119300	29950	29950	29950	29950	0
471	20241129	131400	568119300	29950	29950	29950	29950	0
472	20241129	131300	568119300	29950	29950	29950	29950	0
473	20241129	131200	568119300	29950	29950	29950	29950	5
474	20241129	131100	567969550	29950	29950	29950	29950	8
475	20241129	131000	567729950	29950	29950	29950	29950	0
476	20241129	130900	567729950	29950	29950	29950	29950	0
477	20241129	130800	567729950	29950	29950	29950	29950	50
478	20241129	130700	566232450	29950	29950	29950	29950	0
479	20241129	130600	566232450	29950	29950	29950	29950	0
480	20241129	130500	566232450	29950	29950	29950	29950	0
481	20241129	130400	566232450	29950	29950	29950	29950	28
482	20241129	130300	565393850	29950	29950	29950	29950	0
483	20241129	130200	565393850	29950	29950	29950	29950	31
484	20241129	130100	564465400	29950	29950	29950	29950	0
485	20241129	130000	564465400	29950	29950	29950	29950	0
486	20241129	125900	564465400	29950	29950	29950	29950	34
487	20241129	125800	563447100	29950	29950	29950	29950	22
488	20241129	125700	562788200	29950	29950	29950	29950	0
489	20241129	125600	562788200	29950	29950	29950	29950	31
490	20241129	125500	561859750	29950	29800	29950	29800	28
491	20241129	125400	561021600	29800	29950	29950	29800	23
492	20241129	125300	560333500	29950	29950	29950	29950	0
493	20241129	125200	560333500	29950	29950	29950	29950	23
494	20241129	125100	559644650	29900	29900	29900	29900	20
495	20241129	125000	559046650	29900	29900	29900	29900	28
496	20241129	124900	558209450	29900	29900	29900	29900	1
497	20241129	124800	558179550	29900	29900	29900	29900	34
498	20241129	124700	557162950	29950	29950	29950	29950	0
499	20241129	124600	557162950	29950	29750	29950	29750	51
500	20241129	124500	555638300	29750	29750	29750	29750	0
501	20241129	124400	555638300	29750	29750	29750	29750	34
502	20241129	124300	554626800	29750	29750	29750	29750	0
503	20241129	124200	554626800	29750	29750	29750	29750	36
504	20241129	124100	553555800	29750	29750	29750	29750	0
505	20241129	124000	553555800	29750	29750	29750	29750	10
506	20241129	123900	553258300	29550	29550	29550	29550	0
507	20241129	123800	553258300	29550	29550	29550	29550	125
508	20241129	123700	549564550	29550	29550	29550	29550	0
509	20241129	123600	549564550	29550	29550	29550	29550	0
510	20241129	123500	549564550	29550	29550	29550	29550	2
511	20241129	123400	549505450	29600	29650	29650	29350	2132
512	20241129	123300	486733100	29800	29800	29800	29800	0
513	20241129	123200	486733100	29800	29800	29800	29800	0
514	20241129	123100	486733100	29800	29800	29800	29800	0
515	20241129	123000	486733100	29800	29800	29800	29800	0
516	20241129	122900	486733100	29800	29800	29800	29800	0
517	20241129	122800	486733100	29800	29800	29800	29800	0
518	20241129	122700	486733100	29800	29800	29800	29800	0
519	20241129	122600	486733100	29800	29800	29800	29800	0
520	20241129	122500	486733100	29800	29800	29800	29800	0
521	20241129	122400	486733100	29800	29800	29800	29800	0
522	20241129	122300	486733100	29800	29800	29800	29800	0
523	20241129	122200	486733100	29800	29800	29800	29800	0
524	20241129	122100	486733100	29800	29800	29800	29800	0
525	20241129	122000	486733100	29800	29800	29800	29800	0
526	20241129	121900	486733100	29800	29800	29800	29800	1
527	20241129	121800	486703300	29700	29700	29700	29700	0
528	20241129	121700	486703300	29700	29700	29700	29700	0
529	20241129	121600	486703300	29700	29700	29700	29700	0
530	20241129	121500	486703300	29700	29700	29700	29700	0
531	20241129	121400	486703300	29700	29700	29700	29700	0
532	20241129	121300	486703300	29700	29700	29700	29700	0
533	20241129	121200	486703300	29700	29700	29700	29700	0
534	20241129	121100	486703300	29700	29700	29700	29700	0
535	20241129	121000	486703300	29700	29700	29700	29700	5
536	20241129	120900	486554800	29650	29650	29650	29650	0
537	20241129	120800	486554800	29650	29650	29650	29650	0
538	20241129	120700	486554800	29650	29650	29650	29650	0
539	20241129	120600	486554800	29650	29650	29650	29650	0
540	20241129	120500	486554800	29650	29650	29650	29650	0
541	20241129	120400	486554800	29650	29650	29650	29650	0
542	20241129	120300	486554800	29650	29650	29650	29650	0
543	20241129	120200	486554800	29650	29650	29650	29650	0
544	20241129	120100	486554800	29650	29650	29650	29650	2
545	20241129	120000	486495500	29700	29700	29700	29700	37
546	20241129	115900	485396600	29700	29700	29700	29700	0
547	20241129	115800	485396600	29700	29700	29700	29700	0
548	20241129	115700	485396600	29700	29700	29700	29700	4
549	20241129	115600	485277800	29700	29700	29700	29700	0
550	20241129	115500	485277800	29700	29700	29700	29700	0
551	20241129	115400	485277800	29700	29700	29700	29700	0
552	20241129	115300	485277800	29700	29700	29700	29700	0
553	20241129	115200	485277800	29700	29700	29700	29700	0
554	20241129	115100	485277800	29700	29700	29700	29700	0
555	20241129	115000	485277800	29700	29700	29700	29700	0
556	20241129	114900	485277800	29700	29700	29700	29700	2
557	20241129	114800	485218400	29700	29700	29700	29700	0
558	20241129	114700	485218400	29700	29700	29700	29700	23
559	20241129	114600	484535300	29550	29550	29550	29550	0
560	20241129	114500	484535300	29550	29550	29550	29550	0
561	20241129	114400	484535300	29550	29550	29550	29550	0
562	20241129	114300	484535300	29550	29550	29550	29550	0
563	20241129	114200	484535300	29550	29550	29550	29550	0
564	20241129	114100	484535300	29550	29550	29550	29550	0
565	20241129	114000	484535300	29550	29550	29550	29550	0
566	20241129	113900	484535300	29550	29550	29550	29550	3
567	20241129	113800	484446650	29550	29550	29550	29550	0
568	20241129	113700	484446650	29550	29600	29600	29550	69
569	20241129	113600	482404350	29600	29600	29600	29600	1
570	20241129	113500	482374750	29700	29700	29700	29700	12
571	20241129	113400	482018350	29700	29700	29700	29700	0
572	20241129	113300	482018350	29700	29700	29700	29700	0
573	20241129	113200	482018350	29700	29700	29700	29700	0
574	20241129	113100	482018350	29700	29700	29700	29700	1
575	20241129	113000	481988650	29700	29700	29700	29700	0
576	20241129	112900	481988650	29700	29700	29700	29700	0
577	20241129	112800	481988650	29700	29700	29700	29700	0
578	20241129	112700	481988650	29700	29700	29700	29700	0
579	20241129	112600	481988650	29700	29700	29700	29700	0
580	20241129	112500	481988650	29700	29700	29700	29700	0
581	20241129	112400	481988650	29700	29700	29700	29700	0
582	20241129	112300	481988650	29700	29700	29700	29700	0
583	20241129	112200	481988650	29700	29700	29700	29700	0
584	20241129	112100	481988650	29700	29700	29700	29700	0
585	20241129	112000	481988650	29700	29700	29700	29700	0
586	20241129	111900	481988650	29700	29700	29700	29700	0
587	20241129	111800	481988650	29700	29700	29700	29700	0
588	20241129	111700	481988650	29700	29700	29700	29700	0
589	20241129	111600	481988650	29700	29700	29700	29700	0
590	20241129	111500	481988650	29700	29700	29700	29700	0
591	20241129	111400	481988650	29700	29700	29700	29700	0
592	20241129	111300	481988650	29700	29700	29700	29700	0
593	20241129	111200	481988650	29700	29700	29700	29700	1
594	20241129	111100	481958950	29600	29550	29600	29550	150
595	20241129	111000	477521600	29550	29550	29550	29550	0
596	20241129	110900	477521600	29550	29550	29550	29550	0
597	20241129	110800	477521600	29550	29600	29600	29550	292
598	20241129	110700	468892200	29600	29600	29600	29600	0
599	20241129	110600	468892200	29600	29600	29600	29600	0
600	20241129	110500	468892200	29600	29600	29600	29600	0
601	20241129	110400	468892200	29600	29600	29600	29600	0
602	20241129	110300	468892200	29600	29600	29600	29600	0
603	20241129	110200	468892200	29600	29600	29600	29600	3
604	20241129	110100	468803400	29550	29650	29650	29550	660
605	20241129	110000	449275050	29650	29650	29650	29650	0
606	20241129	105900	449275050	29650	29650	29650	29650	0
607	20241129	105800	449275050	29650	29650	29650	29650	0
608	20241129	105700	449275050	29650	29650	29650	29650	1
609	20241129	105600	449245400	29600	29600	29600	29600	0
610	20241129	105500	449245400	29600	29600	29600	29600	0
611	20241129	105400	449245400	29600	29600	29600	29600	0
612	20241129	105300	449245400	29600	29600	29600	29600	0
613	20241129	105200	449245400	29600	29600	29600	29600	2
614	20241129	105100	449186200	29550	29550	29550	29550	491
615	20241129	105000	434677150	29600	29650	29650	29600	542
616	20241129	104900	418628450	29700	29700	29700	29700	0
617	20241129	104800	418628450	29700	29700	29700	29700	67
618	20241129	104700	416638550	29800	29700	29800	29700	10
619	20241129	104600	416341050	29700	29750	29750	29700	110
620	20241129	104500	413069050	29800	29800	29800	29800	0
621	20241129	104400	413069050	29800	29800	29800	29800	0
622	20241129	104300	413069050	29800	29800	29800	29800	3
623	20241129	104200	412979650	29800	29800	29800	29800	5
624	20241129	104100	412830650	29800	29800	29800	29800	0
625	20241129	104000	412830650	29800	29800	29800	29800	0
626	20241129	103900	412830650	29800	29800	29800	29800	2
627	20241129	103800	412771050	29800	29800	29800	29800	0
628	20241129	103700	412771050	29800	29800	29800	29800	1
629	20241129	103600	412741250	29700	29800	29800	29700	3
630	20241129	103500	412651950	29700	29700	29700	29700	22
631	20241129	103400	411998550	29700	29700	29700	29700	25
632	20241129	103300	411256050	29600	29600	29600	29600	130
633	20241129	103200	407408050	29600	29600	29600	29600	0
634	20241129	103100	407408050	29600	29600	29600	29600	0
635	20241129	103000	407408050	29600	29600	29600	29600	2
636	20241129	102900	407348850	29750	29750	29750	29750	0
637	20241129	102800	407348850	29750	29750	29750	29750	5
638	20241129	102700	407200100	29800	29800	29800	29800	0
639	20241129	102600	407200100	29800	29800	29800	29800	0
640	20241129	102500	407200100	29800	29750	29800	29750	94
641	20241129	102400	404403100	29700	29700	29700	29700	31
642	20241129	102300	403482400	29550	29550	29550	29550	0
643	20241129	102200	403482400	29550	29550	29550	29550	25
644	20241129	102100	402743650	29550	29550	29550	29550	17
645	20241129	102000	402241300	29800	29650	29800	29550	352
646	20241129	101900	391807300	29650	29700	29700	29650	239
647	20241129	101800	384720150	29700	29750	29750	29700	442
648	20241129	101700	371592500	29750	29750	29750	29750	58
649	20241129	101600	369867000	29750	29750	29750	29750	0
650	20241129	101500	369867000	29750	29900	29900	29750	24
651	20241129	101400	369151500	29900	29900	29900	29900	0
652	20241129	101300	369151500	29900	29900	29900	29900	0
653	20241129	101200	369151500	29900	29900	29900	29900	0
654	20241129	101100	369151500	29900	29900	29900	29900	0
655	20241129	101000	369151500	29900	29900	29900	29900	0
656	20241129	100900	369151500	29900	29900	29900	29900	0
657	20241129	100800	369151500	29900	29900	29900	29900	0
658	20241129	100700	369151500	29900	29900	29900	29900	0
659	20241129	100600	369151500	29900	29900	29900	29900	134
660	20241129	100500	365144900	29900	29900	29900	29900	22
661	20241129	100400	364487100	29750	29750	29750	29750	0
662	20241129	100300	364487100	29750	29750	29750	29750	2
663	20241129	100200	364427600	29750	29800	29800	29750	230
664	20241129	100100	357584600	29800	29800	29900	29800	40
665	20241129	100000	356391500	29800	29900	29900	29800	11
666	20241129	095900	356063600	29900	29900	29900	29900	0
667	20241129	095800	356063600	29900	29900	29900	29900	0
668	20241129	095700	356063600	29900	29900	29900	29900	3
669	20241129	095600	355973900	29750	29750	29750	29750	26
670	20241129	095500	355200400	29800	29800	29800	29800	10
671	20241129	095400	354902400	29800	29800	29800	29800	1
672	20241129	095300	354872600	29800	29850	29850	29800	34
673	20241129	095200	353858850	29850	29850	29850	29850	12
674	20241129	095100	353500650	29850	29850	29850	29850	10
675	20241129	095000	353202150	29850	29750	29850	29650	37
676	20241129	094900	352101500	29800	29900	29900	29800	512
677	20241129	094800	336818150	29900	29900	29900	29900	62
678	20241129	094700	334964350	30100	30100	30100	30100	0
679	20241129	094600	334964350	30100	30100	30100	29900	125
680	20241129	094500	331223800	30100	30100	30100	30100	10
681	20241129	094400	330922800	29900	29900	29900	29900	31
682	20241129	094300	329995900	29900	29900	29900	29900	0
683	20241129	094200	329995900	29900	29900	30100	29900	24
684	20241129	094100	329277300	30100	30100	30100	30100	0
685	20241129	094000	329277300	30100	30100	30100	30100	1
686	20241129	093900	329247200	30100	30100	30100	30100	55
687	20241129	093800	327591700	30100	30100	30100	30100	0
688	20241129	093700	327591700	30100	30100	30100	30100	3
689	20241129	093600	327501400	29950	29950	29950	29950	0
690	20241129	093500	327501400	29950	30000	30000	29950	210
691	20241129	093400	321210200	30000	30200	30200	30000	335
692	20241129	093300	311153700	30200	30200	30200	30200	0
693	20241129	093200	311153700	30200	30200	30200	30150	255
694	20241129	093100	303453050	30350	30200	30350	30200	21
695	20241129	093000	302818250	30200	30250	30250	30200	36
696	20241129	092900	301729350	30250	30250	30250	30250	0
697	20241129	092800	301729350	30250	30250	30250	30250	7
698	20241129	092700	301517600	30300	30300	30300	30300	0
699	20241129	092600	301517600	30300	30300	30300	30300	0
700	20241129	092500	301517600	30300	30300	30300	30300	1
701	20241129	092400	301487300	30200	30150	30200	30150	14
702	20241129	092300	301064550	30400	30350	30450	30150	42
703	20241129	092200	299790750	30450	30500	30500	30350	146
704	20241129	092100	295355550	30500	30500	30500	30500	0
705	20241129	092000	295355550	30500	30550	30550	30500	167
706	20241129	091900	290259650	30550	30650	30650	30550	606
707	20241129	091800	271708850	30700	30700	30700	30700	59
708	20241129	091700	269897550	30700	30700	30950	30700	57
709	20241129	091600	268143700	30700	30700	30700	30700	0
710	20241129	091500	268143700	30700	30750	30750	30700	4
711	20241129	091400	268020850	30800	30800	30800	30800	0
712	20241129	091300	268020850	30800	30800	30800	30800	0
713	20241129	091200	268020850	30800	30700	30800	30700	3
714	20241129	091100	267928550	30650	31200	31200	30600	1055
715	20241129	091000	235457600	31300	30900	31300	30800	1569
716	20241129	090900	186683100	31000	31000	31000	31000	89
717	20241129	090800	183924100	30950	30900	30950	30900	103
718	20241129	090700	180740150	30900	30900	30950	30750	132
719	20241129	090600	176668400	30950	30750	31200	30700	673
720	20241129	090500	155792250	30800	30650	30850	30500	1303
721	20241129	090400	115963750	30600	30600	30800	30550	231
722	20241129	090300	108879450	30650	30500	30650	30450	494
723	20241129	090200	93789100	30550	30800	30950	30350	873
724	20241129	090100	66982000	30700	30250	31400	30250	1849
725	20241129	090000	10174200	30250	30100	30250	30100	338