KissMeData/267980/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	210600	186707050	37750	37750	37750	37750	239
3	20241129	210500	186707050	37750	37750	37750	37750	0
4	20241129	210400	186707050	37750	37750	37750	37750	0
5	20241129	210300	186707050	37750	37750	37750	37750	0
6	20241129	210200	186707050	37750	37750	37750	37750	0
7	20241129	210100	186707050	37750	37750	37750	37750	0
8	20241129	210000	186707050	37750	37750	37750	37750	0
9	20241129	205900	186707050	37750	37750	37750	37750	0
10	20241129	205800	186707050	37750	37750	37750	37750	0
11	20241129	205700	186707050	37750	37750	37750	37750	0
12	20241129	205600	186707050	37750	37750	37750	37750	0
13	20241129	205500	186707050	37750	37750	37750	37750	0
14	20241129	205400	186707050	37750	37750	37750	37750	0
15	20241129	205300	186707050	37750	37750	37750	37750	0
16	20241129	205200	186707050	37750	37750	37750	37750	0
17	20241129	205100	186707050	37750	37750	37750	37750	0
18	20241129	205000	186707050	37750	37750	37750	37750	0
19	20241129	204900	186707050	37750	37750	37750	37750	0
20	20241129	204800	186707050	37750	37750	37750	37750	0
21	20241129	204700	186707050	37750	37750	37750	37750	0
22	20241129	204600	186707050	37750	37750	37750	37750	0
23	20241129	204500	186707050	37750	37750	37750	37750	0
24	20241129	204400	186707050	37750	37750	37750	37750	0
25	20241129	204300	186707050	37750	37750	37750	37750	0
26	20241129	204200	186707050	37750	37750	37750	37750	0
27	20241129	204100	186707050	37750	37750	37750	37750	0
28	20241129	204000	186707050	37750	37750	37750	37750	0
29	20241129	203900	186707050	37750	37750	37750	37750	0
30	20241129	203800	186707050	37750	37750	37750	37750	0
31	20241129	203700	186707050	37750	37750	37750	37750	0
32	20241129	203600	186707050	37750	37750	37750	37750	239
33	20241129	203500	186707050	37750	37750	37750	37750	0
34	20241129	203400	186707050	37750	37750	37750	37750	0
35	20241129	203300	186707050	37750	37750	37750	37750	0
36	20241129	203200	186707050	37750	37750	37750	37750	0
37	20241129	203100	186707050	37750	37750	37750	37750	0
38	20241129	203000	186707050	37750	37750	37750	37750	0
39	20241129	202900	186707050	37750	37750	37750	37750	0
40	20241129	202800	186707050	37750	37750	37750	37750	0
41	20241129	202700	186707050	37750	37750	37750	37750	0
42	20241129	202600	186707050	37750	37750	37750	37750	0
43	20241129	202500	186707050	37750	37750	37750	37750	0
44	20241129	202400	186707050	37750	37750	37750	37750	0
45	20241129	202300	186707050	37750	37750	37750	37750	0
46	20241129	202200	186707050	37750	37750	37750	37750	0
47	20241129	202100	186707050	37750	37750	37750	37750	0
48	20241129	202000	186707050	37750	37750	37750	37750	0
49	20241129	201900	186707050	37750	37750	37750	37750	0
50	20241129	201800	186707050	37750	37750	37750	37750	0
51	20241129	201700	186707050	37750	37750	37750	37750	0
52	20241129	201600	186707050	37750	37750	37750	37750	0
53	20241129	201500	186707050	37750	37750	37750	37750	0
54	20241129	201400	186707050	37750	37750	37750	37750	0
55	20241129	201300	186707050	37750	37750	37750	37750	0
56	20241129	201200	186707050	37750	37750	37750	37750	0
57	20241129	201100	186707050	37750	37750	37750	37750	0
58	20241129	201000	186707050	37750	37750	37750	37750	0
59	20241129	200900	186707050	37750	37750	37750	37750	0
60	20241129	200800	186707050	37750	37750	37750	37750	0
61	20241129	200700	186707050	37750	37750	37750	37750	0
62	20241129	200600	186707050	37750	37750	37750	37750	239
63	20241129	200500	186707050	37750	37750	37750	37750	0
64	20241129	200400	186707050	37750	37750	37750	37750	0
65	20241129	200300	186707050	37750	37750	37750	37750	0
66	20241129	200200	186707050	37750	37750	37750	37750	0
67	20241129	200100	186707050	37750	37750	37750	37750	0
68	20241129	200000	186707050	37750	37750	37750	37750	0
69	20241129	195900	186707050	37750	37750	37750	37750	0
70	20241129	195800	186707050	37750	37750	37750	37750	0
71	20241129	195700	186707050	37750	37750	37750	37750	0
72	20241129	195600	186707050	37750	37750	37750	37750	0
73	20241129	195500	186707050	37750	37750	37750	37750	0
74	20241129	195400	186707050	37750	37750	37750	37750	0
75	20241129	195300	186707050	37750	37750	37750	37750	0
76	20241129	195200	186707050	37750	37750	37750	37750	0
77	20241129	195100	186707050	37750	37750	37750	37750	0
78	20241129	195000	186707050	37750	37750	37750	37750	0
79	20241129	194900	186707050	37750	37750	37750	37750	0
80	20241129	194800	186707050	37750	37750	37750	37750	0
81	20241129	194700	186707050	37750	37750	37750	37750	0
82	20241129	194600	186707050	37750	37750	37750	37750	0
83	20241129	194500	186707050	37750	37750	37750	37750	0
84	20241129	194400	186707050	37750	37750	37750	37750	0
85	20241129	194300	186707050	37750	37750	37750	37750	0
86	20241129	194200	186707050	37750	37750	37750	37750	0
87	20241129	194100	186707050	37750	37750	37750	37750	0
88	20241129	194000	186707050	37750	37750	37750	37750	0
89	20241129	193900	186707050	37750	37750	37750	37750	0
90	20241129	193800	186707050	37750	37750	37750	37750	0
91	20241129	193700	186707050	37750	37750	37750	37750	0
92	20241129	193600	186707050	37750	37750	37750	37750	239
93	20241129	193500	186707050	37750	37750	37750	37750	0
94	20241129	193400	186707050	37750	37750	37750	37750	0
95	20241129	193300	186707050	37750	37750	37750	37750	0
96	20241129	193200	186707050	37750	37750	37750	37750	0
97	20241129	193100	186707050	37750	37750	37750	37750	0
98	20241129	193000	186707050	37750	37750	37750	37750	0
99	20241129	192900	186707050	37750	37750	37750	37750	0
100	20241129	192800	186707050	37750	37750	37750	37750	0
101	20241129	192700	186707050	37750	37750	37750	37750	0
102	20241129	192600	186707050	37750	37750	37750	37750	0
103	20241129	192500	186707050	37750	37750	37750	37750	0
104	20241129	192400	186707050	37750	37750	37750	37750	0
105	20241129	192300	186707050	37750	37750	37750	37750	0
106	20241129	192200	186707050	37750	37750	37750	37750	0
107	20241129	192100	186707050	37750	37750	37750	37750	0
108	20241129	192000	186707050	37750	37750	37750	37750	0
109	20241129	191900	186707050	37750	37750	37750	37750	0
110	20241129	191800	186707050	37750	37750	37750	37750	0
111	20241129	191700	186707050	37750	37750	37750	37750	0
112	20241129	191600	186707050	37750	37750	37750	37750	0
113	20241129	191500	186707050	37750	37750	37750	37750	0
114	20241129	191400	186707050	37750	37750	37750	37750	0
115	20241129	191300	186707050	37750	37750	37750	37750	0
116	20241129	191200	186707050	37750	37750	37750	37750	0
117	20241129	191100	186707050	37750	37750	37750	37750	0
118	20241129	191000	186707050	37750	37750	37750	37750	0
119	20241129	190900	186707050	37750	37750	37750	37750	0
120	20241129	190800	186707050	37750	37750	37750	37750	0
121	20241129	190700	186707050	37750	37750	37750	37750	0
122	20241129	190600	186707050	37750	37750	37750	37750	239
123	20241129	190500	186707050	37750	37750	37750	37750	0
124	20241129	190400	186707050	37750	37750	37750	37750	0
125	20241129	190300	186707050	37750	37750	37750	37750	0
126	20241129	190200	186707050	37750	37750	37750	37750	0
127	20241129	190100	186707050	37750	37750	37750	37750	0
128	20241129	190000	186707050	37750	37750	37750	37750	0
129	20241129	185900	186707050	37750	37750	37750	37750	0
130	20241129	185800	186707050	37750	37750	37750	37750	0
131	20241129	185700	186707050	37750	37750	37750	37750	0
132	20241129	185600	186707050	37750	37750	37750	37750	0
133	20241129	185500	186707050	37750	37750	37750	37750	0
134	20241129	185400	186707050	37750	37750	37750	37750	0
135	20241129	185300	186707050	37750	37750	37750	37750	0
136	20241129	185200	186707050	37750	37750	37750	37750	0
137	20241129	185100	186707050	37750	37750	37750	37750	0
138	20241129	185000	186707050	37750	37750	37750	37750	0
139	20241129	184900	186707050	37750	37750	37750	37750	0
140	20241129	184800	186707050	37750	37750	37750	37750	0
141	20241129	184700	186707050	37750	37750	37750	37750	0
142	20241129	184600	186707050	37750	37750	37750	37750	0
143	20241129	184500	186707050	37750	37750	37750	37750	0
144	20241129	184400	186707050	37750	37750	37750	37750	0
145	20241129	184300	186707050	37750	37750	37750	37750	0
146	20241129	184200	186707050	37750	37750	37750	37750	0
147	20241129	184100	186707050	37750	37750	37750	37750	0
148	20241129	184000	186707050	37750	37750	37750	37750	0
149	20241129	183900	186707050	37750	37750	37750	37750	0
150	20241129	183800	186707050	37750	37750	37750	37750	0
151	20241129	183700	186707050	37750	37750	37750	37750	0
152	20241129	183600	186707050	37750	37750	37750	37750	239
153	20241129	183500	186707050	37750	37750	37750	37750	0
154	20241129	183400	186707050	37750	37750	37750	37750	0
155	20241129	183300	186707050	37750	37750	37750	37750	0
156	20241129	183200	186707050	37750	37750	37750	37750	0
157	20241129	183100	186707050	37750	37750	37750	37750	0
158	20241129	183000	186707050	37750	37750	37750	37750	0
159	20241129	182900	186707050	37750	37750	37750	37750	0
160	20241129	182800	186707050	37750	37750	37750	37750	0
161	20241129	182700	186707050	37750	37750	37750	37750	0
162	20241129	182600	186707050	37750	37750	37750	37750	0
163	20241129	182500	186707050	37750	37750	37750	37750	0
164	20241129	182400	186707050	37750	37750	37750	37750	0
165	20241129	182300	186707050	37750	37750	37750	37750	0
166	20241129	182200	186707050	37750	37750	37750	37750	0
167	20241129	182100	186707050	37750	37750	37750	37750	0
168	20241129	182000	186707050	37750	37750	37750	37750	0
169	20241129	181900	186707050	37750	37750	37750	37750	0
170	20241129	181800	186707050	37750	37750	37750	37750	0
171	20241129	181700	186707050	37750	37750	37750	37750	0
172	20241129	181600	186707050	37750	37750	37750	37750	0
173	20241129	181500	186707050	37750	37750	37750	37750	0
174	20241129	181400	186707050	37750	37750	37750	37750	0
175	20241129	181300	186707050	37750	37750	37750	37750	0
176	20241129	181200	186707050	37750	37750	37750	37750	0
177	20241129	181100	186707050	37750	37750	37750	37750	0
178	20241129	181000	186707050	37750	37750	37750	37750	0
179	20241129	180900	186707050	37750	37750	37750	37750	0
180	20241129	180800	186707050	37750	37750	37750	37750	0
181	20241129	180700	186707050	37750	37750	37750	37750	0
182	20241129	180600	186707050	37750	37750	37750	37750	239
183	20241129	180500	186707050	37750	37750	37750	37750	0
184	20241129	180400	186707050	37750	37750	37750	37750	0
185	20241129	180300	186707050	37750	37750	37750	37750	0
186	20241129	180200	186707050	37750	37750	37750	37750	0
187	20241129	180100	186707050	37750	37750	37750	37750	0
188	20241129	180000	186707050	37750	37750	37750	37750	0
189	20241129	175900	186707050	37750	37750	37750	37750	0
190	20241129	175800	186707050	37750	37750	37750	37750	0
191	20241129	175700	186707050	37750	37750	37750	37750	0
192	20241129	175600	186707050	37750	37750	37750	37750	0
193	20241129	175500	186707050	37750	37750	37750	37750	0
194	20241129	175400	186707050	37750	37750	37750	37750	0
195	20241129	175300	186707050	37750	37750	37750	37750	0
196	20241129	175200	186707050	37750	37750	37750	37750	0
197	20241129	175100	186707050	37750	37750	37750	37750	0
198	20241129	175000	186707050	37750	37750	37750	37750	0
199	20241129	174900	186707050	37750	37750	37750	37750	0
200	20241129	174800	186707050	37750	37750	37750	37750	0
201	20241129	174700	186707050	37750	37750	37750	37750	0
202	20241129	174600	186707050	37750	37750	37750	37750	0
203	20241129	174500	186707050	37750	37750	37750	37750	0
204	20241129	174400	186707050	37750	37750	37750	37750	0
205	20241129	174300	186707050	37750	37750	37750	37750	0
206	20241129	174200	186707050	37750	37750	37750	37750	0
207	20241129	174100	186707050	37750	37750	37750	37750	0
208	20241129	174000	186707050	37750	37750	37750	37750	0
209	20241129	173900	186707050	37750	37750	37750	37750	0
210	20241129	173800	186707050	37750	37750	37750	37750	0
211	20241129	173700	186707050	37750	37750	37750	37750	0
212	20241129	173600	186707050	37750	37750	37750	37750	239
213	20241129	173500	186707050	37750	37750	37750	37750	0
214	20241129	173400	186707050	37750	37750	37750	37750	0
215	20241129	173300	186707050	37750	37750	37750	37750	0
216	20241129	173200	186707050	37750	37750	37750	37750	0
217	20241129	173100	186707050	37750	37750	37750	37750	0
218	20241129	173000	186707050	37750	37750	37750	37750	0
219	20241129	172900	186707050	37750	37750	37750	37750	0
220	20241129	172800	186707050	37750	37750	37750	37750	0
221	20241129	172700	186707050	37750	37750	37750	37750	0
222	20241129	172600	186707050	37750	37750	37750	37750	0
223	20241129	172500	186707050	37750	37750	37750	37750	0
224	20241129	172400	186707050	37750	37750	37750	37750	0
225	20241129	172300	186707050	37750	37750	37750	37750	0
226	20241129	172200	186707050	37750	37750	37750	37750	0
227	20241129	172100	186707050	37750	37750	37750	37750	0
228	20241129	172000	186707050	37750	37750	37750	37750	0
229	20241129	171900	186707050	37750	37750	37750	37750	0
230	20241129	171800	186707050	37750	37750	37750	37750	0
231	20241129	171700	186707050	37750	37750	37750	37750	0
232	20241129	171600	186707050	37750	37750	37750	37750	0
233	20241129	171500	186707050	37750	37750	37750	37750	0
234	20241129	171400	186707050	37750	37750	37750	37750	0
235	20241129	171300	186707050	37750	37750	37750	37750	0
236	20241129	171200	186707050	37750	37750	37750	37750	0
237	20241129	171100	186707050	37750	37750	37750	37750	0
238	20241129	171000	186707050	37750	37750	37750	37750	0
239	20241129	170900	186707050	37750	37750	37750	37750	0
240	20241129	170800	186707050	37750	37750	37750	37750	0
241	20241129	170700	186707050	37750	37750	37750	37750	0
242	20241129	170600	186707050	37750	37750	37750	37750	239
243	20241129	170500	186707050	37750	37750	37750	37750	0
244	20241129	170400	186707050	37750	37750	37750	37750	0
245	20241129	170300	186707050	37750	37750	37750	37750	0
246	20241129	170200	186707050	37750	37750	37750	37750	0
247	20241129	170100	186707050	37750	37750	37750	37750	0
248	20241129	170000	186707050	37750	37750	37750	37750	0
249	20241129	165900	186707050	37750	37750	37750	37750	0
250	20241129	165800	186707050	37750	37750	37750	37750	0
251	20241129	165700	186707050	37750	37750	37750	37750	0
252	20241129	165600	186707050	37750	37750	37750	37750	0
253	20241129	165500	186707050	37750	37750	37750	37750	0
254	20241129	165400	186707050	37750	37750	37750	37750	0
255	20241129	165300	186707050	37750	37750	37750	37750	0
256	20241129	165200	186707050	37750	37750	37750	37750	0
257	20241129	165100	186707050	37750	37750	37750	37750	0
258	20241129	165000	186707050	37750	37750	37750	37750	0
259	20241129	164900	186707050	37750	37750	37750	37750	0
260	20241129	164800	186707050	37750	37750	37750	37750	0
261	20241129	164700	186707050	37750	37750	37750	37750	0
262	20241129	164600	186707050	37750	37750	37750	37750	0
263	20241129	164500	186707050	37750	37750	37750	37750	0
264	20241129	164400	186707050	37750	37750	37750	37750	0
265	20241129	164300	186707050	37750	37750	37750	37750	0
266	20241129	164200	186707050	37750	37750	37750	37750	0
267	20241129	164100	186707050	37750	37750	37750	37750	0
268	20241129	164000	186707050	37750	37750	37750	37750	0
269	20241129	163900	186707050	37750	37750	37750	37750	0
270	20241129	163800	186707050	37750	37750	37750	37750	0
271	20241129	163700	186707050	37750	37750	37750	37750	0
272	20241129	163600	186707050	37750	37750	37750	37750	239
273	20241129	163500	186707050	37750	37750	37750	37750	0
274	20241129	163400	186707050	37750	37750	37750	37750	0
275	20241129	163300	186707050	37750	37750	37750	37750	0
276	20241129	163200	186707050	37750	37750	37750	37750	0
277	20241129	163100	186707050	37750	37750	37750	37750	0
278	20241129	163000	186707050	37750	37750	37750	37750	0
279	20241129	162900	186707050	37750	37750	37750	37750	0
280	20241129	162800	186707050	37750	37750	37750	37750	0
281	20241129	162700	186707050	37750	37750	37750	37750	0
282	20241129	162600	186707050	37750	37750	37750	37750	0
283	20241129	162500	186707050	37750	37750	37750	37750	0
284	20241129	162400	186707050	37750	37750	37750	37750	0
285	20241129	162300	186707050	37750	37750	37750	37750	0
286	20241129	162200	186707050	37750	37750	37750	37750	0
287	20241129	162100	186707050	37750	37750	37750	37750	0
288	20241129	162000	186707050	37750	37750	37750	37750	0
289	20241129	161900	186707050	37750	37750	37750	37750	0
290	20241129	161800	186707050	37750	37750	37750	37750	0
291	20241129	161700	186707050	37750	37750	37750	37750	0
292	20241129	161600	186707050	37750	37750	37750	37750	0
293	20241129	161500	186707050	37750	37750	37750	37750	0
294	20241129	161400	186707050	37750	37750	37750	37750	0
295	20241129	161300	186707050	37750	37750	37750	37750	0
296	20241129	161200	186707050	37750	37750	37750	37750	0
297	20241129	161100	186707050	37750	37750	37750	37750	0
298	20241129	161000	186707050	37750	37750	37750	37750	0
299	20241129	160900	186707050	37750	37750	37750	37750	0
300	20241129	160800	186707050	37750	37750	37750	37750	0
301	20241129	160700	186707050	37750	37750	37750	37750	0
302	20241129	160600	186707050	37750	37750	37750	37750	239
303	20241129	160500	186707050	37750	37750	37750	37750	0
304	20241129	160400	186707050	37750	37750	37750	37750	0
305	20241129	160300	186707050	37750	37750	37750	37750	0
306	20241129	160200	186707050	37750	37750	37750	37750	0
307	20241129	160100	186707050	37750	37750	37750	37750	0
308	20241129	160000	186707050	37750	37750	37750	37750	0
309	20241129	155900	186707050	37750	37750	37750	37750	0
310	20241129	155800	186707050	37750	37750	37750	37750	0
311	20241129	155700	186707050	37750	37750	37750	37750	0
312	20241129	155600	186707050	37750	37750	37750	37750	0
313	20241129	155500	186707050	37750	37750	37750	37750	0
314	20241129	155400	186707050	37750	37750	37750	37750	0
315	20241129	155300	186707050	37750	37750	37750	37750	0
316	20241129	155200	186707050	37750	37750	37750	37750	0
317	20241129	155100	186707050	37750	37750	37750	37750	0
318	20241129	155000	186707050	37750	37750	37750	37750	0
319	20241129	154900	186707050	37750	37750	37750	37750	0
320	20241129	154800	186707050	37750	37750	37750	37750	0
321	20241129	154700	186707050	37750	37750	37750	37750	0
322	20241129	154600	186707050	37750	37750	37750	37750	0
323	20241129	154500	186707050	37750	37750	37750	37750	0
324	20241129	154400	186707050	37750	37750	37750	37750	0
325	20241129	154300	186707050	37750	37750	37750	37750	0
326	20241129	154200	186707050	37750	37750	37750	37750	0
327	20241129	154100	186707050	37750	37750	37750	37750	0
328	20241129	154000	186707050	37750	37750	37750	37750	0
329	20241129	153900	186707050	37750	37750	37750	37750	0
330	20241129	153800	186707050	37750	37750	37750	37750	0
331	20241129	153700	186707050	37750	37750	37750	37750	0
332	20241129	153600	186707050	37750	37750	37750	37750	239
333	20241129	153500	186707050	37750	37750	37750	37750	0
334	20241129	153400	186707050	37750	37750	37750	37750	0
335	20241129	153300	186707050	37750	37750	37750	37750	0
336	20241129	153200	186707050	37750	37750	37750	37750	0
337	20241129	153100	186707050	37750	37750	37750	37750	0
338	20241129	153000	186707050	37750	37750	37750	37750	239
339	20241129	152900	177684800	37700	37700	37700	37700	0
340	20241129	152800	177684800	37700	37700	37700	37700	0
341	20241129	152700	177684800	37700	37700	37700	37700	0
342	20241129	152600	177684800	37700	37700	37700	37700	0
343	20241129	152500	177684800	37700	37700	37700	37700	0
344	20241129	152400	177684800	37700	37700	37700	37700	0
345	20241129	152300	177684800	37700	37700	37700	37700	0
346	20241129	152200	177684800	37700	37700	37700	37700	0
347	20241129	152100	177684800	37700	37700	37700	37700	0
348	20241129	152000	177684800	37700	37700	37700	37700	0
349	20241129	151900	177684800	37700	37650	37700	37650	7
350	20241129	151800	177421150	37650	37600	37650	37600	32
351	20241129	151700	176216450	37650	37650	37650	37650	38
352	20241129	151600	174785750	37600	37600	37600	37600	1
353	20241129	151500	174748150	37650	37650	37650	37500	63
354	20241129	151400	172378450	37650	37650	37650	37650	10
355	20241129	151300	172001950	37650	37650	37650	37650	0
356	20241129	151200	172001950	37650	37650	37650	37650	39
357	20241129	151100	170533600	37500	37600	37600	37500	118
358	20241129	151000	166097400	37550	37550	37550	37550	31
359	20241129	150900	164933350	37550	37550	37550	37550	3
360	20241129	150800	164820700	37550	37550	37550	37550	24
361	20241129	150700	163919500	37550	37550	37550	37550	3
362	20241129	150600	163806850	37550	37550	37550	37550	36
363	20241129	150500	162455050	37550	37550	37550	37550	0
364	20241129	150400	162455050	37550	37550	37550	37550	0
365	20241129	150300	162455050	37550	37550	37550	37550	107
366	20241129	150200	158437200	37550	37550	37550	37550	15
367	20241129	150100	157873950	37500	37500	37500	37500	7
368	20241129	150000	157611450	37500	37550	37550	37500	3
369	20241129	145900	157498900	37500	37500	37500	37500	0
370	20241129	145800	157498900	37500	37500	37500	37500	10
371	20241129	145700	157123900	37500	37500	37500	37500	0
372	20241129	145600	157123900	37500	37500	37500	37500	9
373	20241129	145500	156786400	37450	37450	37450	37450	0
374	20241129	145400	156786400	37450	37450	37450	37450	120
375	20241129	145300	152292400	37500	37500	37500	37500	21
376	20241129	145200	151504900	37550	37550	37550	37550	0
377	20241129	145100	151504900	37550	37550	37550	37550	1
378	20241129	145000	151467350	37550	37550	37550	37550	1
379	20241129	144900	151429800	37500	37500	37500	37500	0
380	20241129	144800	151429800	37500	37500	37500	37500	0
381	20241129	144700	151429800	37500	37500	37500	37450	43
382	20241129	144600	149817650	37450	37450	37450	37450	0
383	20241129	144500	149817650	37450	37450	37450	37450	0
384	20241129	144400	149817650	37450	37500	37500	37450	169
385	20241129	144300	143483300	37550	37550	37550	37550	0
386	20241129	144200	143483300	37550	37550	37550	37550	2
387	20241129	144100	143408200	37550	37550	37550	37550	0
388	20241129	144000	143408200	37550	37550	37550	37550	0
389	20241129	143900	143408200	37550	37550	37550	37550	0
390	20241129	143800	143408200	37550	37550	37550	37550	0
391	20241129	143700	143408200	37550	37550	37550	37550	0
392	20241129	143600	143408200	37550	37550	37550	37550	0
393	20241129	143500	143408200	37550	37550	37550	37550	0
394	20241129	143400	143408200	37550	37550	37550	37550	0
395	20241129	143300	143408200	37550	37550	37550	37550	0
396	20241129	143200	143408200	37550	37550	37550	37550	2
397	20241129	143100	143333100	37500	37500	37500	37500	0
398	20241129	143000	143333100	37500	37500	37500	37500	0
399	20241129	142900	143333100	37500	37500	37500	37500	0
400	20241129	142800	143333100	37500	37500	37500	37500	0
401	20241129	142700	143333100	37500	37500	37500	37500	0
402	20241129	142600	143333100	37500	37500	37500	37500	40
403	20241129	142500	141833100	37500	37500	37500	37500	0
404	20241129	142400	141833100	37500	37500	37500	37500	0
405	20241129	142300	141833100	37500	37500	37500	37500	0
406	20241129	142200	141833100	37500	37500	37500	37500	0
407	20241129	142100	141833100	37500	37500	37500	37500	0
408	20241129	142000	141833100	37500	37500	37500	37500	1
409	20241129	141900	141795600	37500	37500	37500	37500	0
410	20241129	141800	141795600	37500	37500	37500	37500	0
411	20241129	141700	141795600	37500	37550	37550	37500	8
412	20241129	141600	141495550	37550	37550	37550	37550	0
413	20241129	141500	141495550	37550	37550	37550	37550	0
414	20241129	141400	141495550	37550	37550	37550	37550	1
415	20241129	141300	141458000	37550	37550	37550	37550	0
416	20241129	141200	141458000	37550	37550	37550	37550	0
417	20241129	141100	141458000	37550	37550	37550	37550	1
418	20241129	141000	141420450	37550	37550	37550	37550	0
419	20241129	140900	141420450	37550	37550	37550	37550	0
420	20241129	140800	141420450	37550	37550	37550	37550	0
421	20241129	140700	141420450	37550	37550	37550	37550	0
422	20241129	140600	141420450	37550	37550	37550	37550	1
423	20241129	140500	141382900	37550	37550	37550	37550	0
424	20241129	140400	141382900	37550	37550	37550	37550	0
425	20241129	140300	141382900	37550	37550	37550	37550	0
426	20241129	140200	141382900	37550	37550	37550	37550	0
427	20241129	140100	141382900	37550	37550	37550	37550	0
428	20241129	140000	141382900	37550	37550	37550	37550	2
429	20241129	135900	141307800	37550	37550	37550	37550	1
430	20241129	135800	141270250	37550	37550	37550	37550	0
431	20241129	135700	141270250	37550	37550	37550	37550	0
432	20241129	135600	141270250	37550	37550	37550	37550	0
433	20241129	135500	141270250	37550	37550	37550	37550	1
434	20241129	135400	141232700	37500	37500	37500	37500	0
435	20241129	135300	141232700	37500	37500	37500	37500	0
436	20241129	135200	141232700	37500	37500	37500	37500	0
437	20241129	135100	141232700	37500	37500	37500	37500	0
438	20241129	135000	141232700	37500	37500	37500	37500	0
439	20241129	134900	141232700	37500	37500	37500	37500	0
440	20241129	134800	141232700	37500	37500	37500	37500	0
441	20241129	134700	141232700	37500	37500	37500	37500	6
442	20241129	134600	141007700	37550	37550	37550	37550	1
443	20241129	134500	140970150	37550	37550	37550	37550	0
444	20241129	134400	140970150	37550	37550	37550	37550	0
445	20241129	134300	140970150	37550	37550	37550	37550	1
446	20241129	134200	140932600	37500	37500	37500	37500	0
447	20241129	134100	140932600	37500	37500	37500	37500	0
448	20241129	134000	140932600	37500	37500	37500	37500	0
449	20241129	133900	140932600	37500	37500	37500	37500	1
450	20241129	133800	140895100	37500	37500	37500	37500	0
451	20241129	133700	140895100	37500	37500	37500	37500	0
452	20241129	133600	140895100	37500	37500	37500	37500	0
453	20241129	133500	140895100	37500	37500	37500	37500	0
454	20241129	133400	140895100	37500	37500	37500	37500	0
455	20241129	133300	140895100	37500	37500	37500	37500	0
456	20241129	133200	140895100	37500	37500	37500	37500	7
457	20241129	133100	140632600	37550	37550	37550	37550	0
458	20241129	133000	140632600	37550	37550	37550	37550	2
459	20241129	132900	140557500	37500	37500	37500	37500	0
460	20241129	132800	140557500	37500	37500	37500	37500	19
461	20241129	132700	139845000	37450	37450	37450	37450	0
462	20241129	132600	139845000	37450	37450	37450	37450	0
463	20241129	132500	139845000	37450	37450	37450	37450	0
464	20241129	132400	139845000	37450	37450	37450	37450	7
465	20241129	132300	139582850	37400	37400	37400	37400	0
466	20241129	132200	139582850	37400	37400	37400	37400	0
467	20241129	132100	139582850	37400	37400	37400	37400	0
468	20241129	132000	139582850	37400	37400	37400	37400	7
469	20241129	131900	139321050	37450	37450	37450	37450	240
470	20241129	131800	130333050	37500	37500	37500	37500	0
471	20241129	131700	130333050	37500	37500	37500	37500	0
472	20241129	131600	130333050	37500	37500	37500	37500	22
473	20241129	131500	129508050	37500	37500	37500	37500	3
474	20241129	131400	129395550	37500	37500	37500	37500	0
475	20241129	131300	129395550	37500	37450	37500	37450	8
476	20241129	131200	129095900	37450	37450	37450	37450	40
477	20241129	131100	127597900	37450	37450	37450	37450	0
478	20241129	131000	127597900	37450	37500	37500	37450	136
479	20241129	130900	122502250	37500	37500	37500	37500	34
480	20241129	130800	121227250	37500	37500	37500	37500	0
481	20241129	130700	121227250	37500	37500	37500	37500	10
482	20241129	130600	120852250	37500	37500	37500	37500	0
483	20241129	130500	120852250	37500	37500	37500	37500	1
484	20241129	130400	120814750	37500	37500	37500	37500	0
485	20241129	130300	120814750	37500	37500	37500	37500	0
486	20241129	130200	120814750	37500	37500	37500	37500	0
487	20241129	130100	120814750	37500	37500	37500	37500	0
488	20241129	130000	120814750	37500	37500	37500	37500	0
489	20241129	125900	120814750	37500	37500	37500	37500	0
490	20241129	125800	120814750	37500	37500	37500	37500	0
491	20241129	125700	120814750	37500	37500	37500	37500	0
492	20241129	125600	120814750	37500	37500	37500	37500	0
493	20241129	125500	120814750	37500	37500	37500	37500	0
494	20241129	125400	120814750	37500	37500	37500	37500	0
495	20241129	125300	120814750	37500	37500	37500	37500	0
496	20241129	125200	120814750	37500	37500	37500	37500	0
497	20241129	125100	120814750	37500	37500	37500	37500	0
498	20241129	125000	120814750	37500	37500	37500	37500	0
499	20241129	124900	120814750	37500	37500	37500	37500	0
500	20241129	124800	120814750	37500	37500	37500	37500	0
501	20241129	124700	120814750	37500	37500	37500	37500	0
502	20241129	124600	120814750	37500	37500	37500	37500	6
503	20241129	124500	120589750	37600	37600	37600	37600	2
504	20241129	124400	120514550	37600	37600	37600	37600	0
505	20241129	124300	120514550	37600	37600	37600	37600	0
506	20241129	124200	120514550	37600	37600	37600	37600	0
507	20241129	124100	120514550	37600	37600	37600	37600	0
508	20241129	124000	120514550	37600	37600	37600	37600	0
509	20241129	123900	120514550	37600	37600	37600	37600	1
510	20241129	123800	120476950	37600	37600	37600	37600	0
511	20241129	123700	120476950	37600	37600	37600	37600	0
512	20241129	123600	120476950	37600	37600	37600	37600	0
513	20241129	123500	120476950	37600	37600	37600	37600	1
514	20241129	123400	120439350	37600	37600	37600	37600	8
515	20241129	123300	120138550	37600	37600	37600	37600	0
516	20241129	123200	120138550	37600	37600	37600	37600	0
517	20241129	123100	120138550	37600	37600	37600	37600	0
518	20241129	123000	120138550	37600	37600	37600	37600	0
519	20241129	122900	120138550	37600	37600	37600	37600	0
520	20241129	122800	120138550	37600	37600	37600	37600	0
521	20241129	122700	120138550	37600	37600	37600	37600	0
522	20241129	122600	120138550	37600	37600	37600	37600	5
523	20241129	122500	119950550	37600	37600	37600	37600	0
524	20241129	122400	119950550	37600	37600	37600	37600	0
525	20241129	122300	119950550	37600	37600	37600	37600	0
526	20241129	122200	119950550	37600	37600	37600	37600	0
527	20241129	122100	119950550	37600	37600	37600	37600	0
528	20241129	122000	119950550	37600	37600	37600	37600	1
529	20241129	121900	119912950	37550	37550	37550	37550	0
530	20241129	121800	119912950	37550	37550	37550	37550	0
531	20241129	121700	119912950	37550	37500	37550	37500	19
532	20241129	121600	119199650	37500	37500	37500	37500	0
533	20241129	121500	119199650	37500	37500	37500	37500	0
534	20241129	121400	119199650	37500	37500	37500	37500	0
535	20241129	121300	119199650	37500	37500	37500	37500	0
536	20241129	121200	119199650	37500	37500	37500	37500	0
537	20241129	121100	119199650	37500	37500	37500	37500	0
538	20241129	121000	119199650	37500	37500	37500	37500	0
539	20241129	120900	119199650	37500	37500	37500	37500	0
540	20241129	120800	119199650	37500	37500	37500	37500	0
541	20241129	120700	119199650	37500	37500	37500	37500	16
542	20241129	120600	118599650	37500	37500	37500	37500	0
543	20241129	120500	118599650	37500	37500	37500	37500	0
544	20241129	120400	118599650	37500	37550	37550	37500	14
545	20241129	120300	118074600	37600	37600	37600	37600	2
546	20241129	120200	117999400	37600	37600	37600	37600	1
547	20241129	120100	117961800	37600	37600	37600	37600	2
548	20241129	120000	117886600	37600	37600	37600	37600	0
549	20241129	115900	117886600	37600	37600	37600	37600	0
550	20241129	115800	117886600	37600	37600	37600	37600	0
551	20241129	115700	117886600	37600	37600	37600	37600	0
552	20241129	115600	117886600	37600	37600	37600	37600	0
553	20241129	115500	117886600	37600	37600	37600	37600	0
554	20241129	115400	117886600	37600	37600	37600	37600	0
555	20241129	115300	117886600	37600	37600	37600	37600	1
556	20241129	115200	117849000	37600	37600	37600	37600	1
557	20241129	115100	117811400	37600	37600	37600	37600	0
558	20241129	115000	117811400	37600	37600	37600	37600	0
559	20241129	114900	117811400	37600	37600	37600	37600	0
560	20241129	114800	117811400	37600	37600	37600	37600	4
561	20241129	114700	117661000	37600	37600	37600	37600	0
562	20241129	114600	117661000	37600	37600	37600	37600	10
563	20241129	114500	117285000	37500	37500	37500	37500	0
564	20241129	114400	117285000	37500	37500	37500	37500	0
565	20241129	114300	117285000	37500	37500	37500	37500	0
566	20241129	114200	117285000	37500	37500	37500	37500	0
567	20241129	114100	117285000	37500	37500	37500	37500	1
568	20241129	114000	117247500	37550	37550	37550	37550	1
569	20241129	113900	117209950	37500	37500	37500	37500	1
570	20241129	113800	117172450	37500	37500	37500	37500	0
571	20241129	113700	117172450	37500	37500	37500	37500	0
572	20241129	113600	117172450	37500	37500	37500	37500	1
573	20241129	113500	117134950	37500	37500	37500	37500	0
574	20241129	113400	117134950	37500	37500	37500	37500	15
575	20241129	113300	116572450	37500	37500	37500	37500	0
576	20241129	113200	116572450	37500	37500	37500	37500	0
577	20241129	113100	116572450	37500	37550	37550	37500	137
578	20241129	113000	111433600	37550	37550	37550	37550	0
579	20241129	112900	111433600	37550	37550	37550	37550	0
580	20241129	112800	111433600	37550	37550	37550	37550	6
581	20241129	112700	111208300	37600	37600	37600	37600	5
582	20241129	112600	111020300	37550	37550	37550	37550	0
583	20241129	112500	111020300	37550	37550	37550	37550	0
584	20241129	112400	111020300	37550	37550	37550	37550	7
585	20241129	112300	110757450	37600	37600	37600	37600	0
586	20241129	112200	110757450	37600	37600	37600	37600	0
587	20241129	112100	110757450	37600	37600	37600	37600	0
588	20241129	112000	110757450	37600	37600	37600	37600	1
589	20241129	111900	110719850	37600	37600	37600	37600	0
590	20241129	111800	110719850	37600	37600	37600	37600	1
591	20241129	111700	110682250	37600	37600	37600	37600	0
592	20241129	111600	110682250	37600	37550	37600	37550	2
593	20241129	111500	110607100	37550	37550	37550	37550	0
594	20241129	111400	110607100	37550	37550	37550	37550	0
595	20241129	111300	110607100	37550	37550	37550	37550	0
596	20241129	111200	110607100	37550	37550	37550	37550	0
597	20241129	111100	110607100	37550	37550	37550	37550	0
598	20241129	111000	110607100	37550	37550	37550	37550	0
599	20241129	110900	110607100	37550	37550	37550	37550	0
600	20241129	110800	110607100	37550	37550	37550	37550	0
601	20241129	110700	110607100	37550	37550	37550	37550	0
602	20241129	110600	110607100	37550	37550	37550	37550	0
603	20241129	110500	110607100	37550	37550	37550	37550	0
604	20241129	110400	110607100	37550	37550	37550	37550	0
605	20241129	110300	110607100	37550	37550	37550	37550	0
606	20241129	110200	110607100	37550	37550	37550	37550	0
607	20241129	110100	110607100	37550	37550	37550	37550	0
608	20241129	110000	110607100	37550	37550	37550	37550	0
609	20241129	105900	110607100	37550	37550	37550	37550	0
610	20241129	105800	110607100	37550	37550	37550	37550	0
611	20241129	105700	110607100	37550	37550	37550	37550	34
612	20241129	105600	109330400	37550	37550	37550	37550	0
613	20241129	105500	109330400	37550	37550	37550	37550	1
614	20241129	105400	109292850	37650	37650	37650	37650	0
615	20241129	105300	109292850	37650	37650	37650	37650	0
616	20241129	105200	109292850	37650	37600	37650	37600	5
617	20241129	105100	109104800	37600	37600	37600	37600	1
618	20241129	105000	109067200	37650	37650	37650	37650	0
619	20241129	104900	109067200	37650	37650	37650	37650	0
620	20241129	104800	109067200	37650	37550	37650	37550	3
621	20241129	104700	108954350	37550	37650	37650	37550	72
622	20241129	104600	106245700	37650	37600	37650	37600	16
623	20241129	104500	105643600	37550	37550	37550	37550	0
624	20241129	104400	105643600	37550	37550	37550	37550	49
625	20241129	104300	103803650	37600	37550	37600	37550	3
626	20241129	104200	103690900	37600	37600	37600	37600	0
627	20241129	104100	103690900	37600	37550	37600	37550	3
628	20241129	104000	103578150	37550	37600	37600	37550	12
629	20241129	103900	103127300	37600	37600	37600	37600	0
630	20241129	103800	103127300	37600	37600	37600	37600	0
631	20241129	103700	103127300	37600	37600	37600	37600	0
632	20241129	103600	103127300	37600	37600	37600	37600	0
633	20241129	103500	103127300	37600	37600	37600	37600	0
634	20241129	103400	103127300	37600	37600	37650	37600	74
635	20241129	103300	100344800	37500	37500	37500	37500	0
636	20241129	103200	100344800	37500	37600	37600	37500	61
637	20241129	103100	98052250	37650	37650	37650	37650	36
638	20241129	103000	96696850	37650	37650	37650	37650	0
639	20241129	102900	96696850	37650	37650	37650	37650	0
640	20241129	102800	96696850	37650	37650	37650	37650	17
641	20241129	102700	96056800	37650	37650	37650	37650	0
642	20241129	102600	96056800	37650	37650	37650	37650	0
643	20241129	102500	96056800	37650	37650	37650	37650	31
644	20241129	102400	94889650	37600	37600	37600	37600	0
645	20241129	102300	94889650	37600	37600	37600	37600	1
646	20241129	102200	94852050	37600	37600	37600	37600	0
647	20241129	102100	94852050	37600	37600	37600	37600	3
648	20241129	102000	94739250	37550	37550	37550	37550	24
649	20241129	101900	93838050	37550	37600	37600	37550	18
650	20241129	101800	93161650	37600	37600	37600	37600	0
651	20241129	101700	93161650	37600	37550	37600	37550	103
652	20241129	101600	89293950	37450	37450	37450	37450	0
653	20241129	101500	89293950	37450	37450	37450	37450	0
654	20241129	101400	89293950	37450	37450	37450	37450	0
655	20241129	101300	89293950	37450	37500	37500	37450	157
656	20241129	101200	83406800	37500	37500	37500	37500	0
657	20241129	101100	83406800	37500	37500	37500	37500	16
658	20241129	101000	82806800	37500	37550	37550	37500	110
659	20241129	100900	78680850	37500	37500	37500	37500	0
660	20241129	100800	78680850	37500	37500	37500	37500	55
661	20241129	100700	76618350	37450	37450	37450	37450	0
662	20241129	100600	76618350	37450	37500	37500	37450	2
663	20241129	100500	76543400	37450	37450	37450	37450	125
664	20241129	100400	71862150	37450	37500	37500	37450	81
665	20241129	100300	68825000	37500	37500	37500	37500	0
666	20241129	100200	68825000	37500	37500	37500	37500	0
667	20241129	100100	68825000	37500	37500	37500	37500	1
668	20241129	100000	68787500	37550	37550	37550	37550	1
669	20241129	095900	68749950	37550	37550	37550	37550	0
670	20241129	095800	68749950	37550	37550	37550	37550	0
671	20241129	095700	68749950	37550	37550	37550	37550	0
672	20241129	095600	68749950	37550	37550	37550	37550	0
673	20241129	095500	68749950	37550	37550	37550	37550	0
674	20241129	095400	68749950	37550	37550	37550	37550	5
675	20241129	095300	68562200	37550	37550	37550	37550	0
676	20241129	095200	68562200	37550	37550	37550	37550	0
677	20241129	095100	68562200	37550	37550	37550	37550	1
678	20241129	095000	68524650	37550	37550	37550	37550	1
679	20241129	094900	68487100	37550	37550	37550	37550	0
680	20241129	094800	68487100	37550	37550	37550	37550	1
681	20241129	094700	68449550	37550	37550	37550	37550	0
682	20241129	094600	68449550	37550	37550	37550	37550	1
683	20241129	094500	68412000	37550	37650	37700	37550	28
684	20241129	094400	67360100	37650	37650	37650	37600	52
685	20241129	094300	65403150	37650	37700	37700	37650	28
686	20241129	094200	64348900	37700	37700	37700	37700	1
687	20241129	094100	64311200	37700	37700	37700	37700	0
688	20241129	094000	64311200	37700	37700	37700	37700	1
689	20241129	093900	64273500	37700	37700	37700	37700	1
690	20241129	093800	64235800	37700	37700	37700	37700	5
691	20241129	093700	64047300	37600	37600	37600	37600	13
692	20241129	093600	63558500	37600	37600	37600	37600	0
693	20241129	093500	63558500	37600	37600	37600	37600	6
694	20241129	093400	63332900	37600	37600	37600	37600	8
695	20241129	093300	63032100	37700	37600	37700	37600	41
696	20241129	093200	61488400	37600	37600	37600	37600	0
697	20241129	093100	61488400	37600	37550	37600	37550	206
698	20241129	093000	53748350	37500	37500	37500	37500	0
699	20241129	092900	53748350	37500	37500	37500	37500	0
700	20241129	092800	53748350	37500	37450	37500	37450	32
701	20241129	092700	52548600	37500	37500	37500	37500	1
702	20241129	092600	52511100	37500	37500	37500	37500	2
703	20241129	092500	52436100	37450	37450	37450	37450	7
704	20241129	092400	52173950	37500	37500	37500	37500	0
705	20241129	092300	52173950	37500	37500	37500	37500	2
706	20241129	092200	52098950	37450	37500	37500	37450	115
707	20241129	092100	47787450	37500	37550	37550	37500	62
708	20241129	092000	45459950	37550	37600	37600	37550	11
709	20241129	091900	45046850	37550	37500	37550	37500	51
710	20241129	091800	43132150	37500	37500	37500	37500	31
711	20241129	091700	41969650	37550	37600	37600	37550	37
712	20241129	091600	40580250	37600	37600	37600	37600	63
713	20241129	091500	38211450	37600	37600	37600	37600	6
714	20241129	091400	37985850	37600	37600	37650	37600	13
715	20241129	091300	37497000	37650	37650	37650	37600	47
716	20241129	091200	35727600	37650	37700	37750	37650	475
717	20241129	091100	17820100	37750	37750	37750	37750	7
718	20241129	091000	17555850	37800	37750	37800	37750	10
719	20241129	090900	17178250	37700	37750	37750	37700	14
720	20241129	090800	16650050	37800	37750	37800	37700	62
721	20241129	090700	14311350	37800	37850	37850	37800	72
722	20241129	090600	11587700	37850	38000	38000	37850	61
723	20241129	090500	9277050	37900	37850	37900	37800	50
724	20241129	090400	7384900	37850	37800	37850	37800	15
725	20241129	090300	6817550	37750	37900	37950	37750	77
726	20241129	090200	3903900	37900	37900	37900	37900	23
727	20241129	090100	3032200	37900	37900	38100	37900	44
728	20241129	090000	1364400	37900	37900	37900	37900	36