KissMeData/011210/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	185700	1552063600	40750	40750	40750	40750	4150
3	20241129	185600	1552063600	40750	40750	40750	40750	0
4	20241129	185500	1552063600	40750	40750	40750	40750	0
5	20241129	185400	1552063600	40750	40750	40750	40750	0
6	20241129	185300	1552063600	40750	40750	40750	40750	0
7	20241129	185200	1552063600	40750	40750	40750	40750	0
8	20241129	185100	1552063600	40750	40750	40750	40750	0
9	20241129	185000	1552063600	40750	40750	40750	40750	0
10	20241129	184900	1552063600	40750	40750	40750	40750	0
11	20241129	184800	1552063600	40750	40750	40750	40750	0
12	20241129	184700	1552063600	40750	40750	40750	40750	0
13	20241129	184600	1552063600	40750	40750	40750	40750	0
14	20241129	184500	1552063600	40750	40750	40750	40750	0
15	20241129	184400	1552063600	40750	40750	40750	40750	0
16	20241129	184300	1552063600	40750	40750	40750	40750	0
17	20241129	184200	1552063600	40750	40750	40750	40750	0
18	20241129	184100	1552063600	40750	40750	40750	40750	0
19	20241129	184000	1552063600	40750	40750	40750	40750	0
20	20241129	183900	1552063600	40750	40750	40750	40750	0
21	20241129	183800	1552063600	40750	40750	40750	40750	0
22	20241129	183700	1552063600	40750	40750	40750	40750	0
23	20241129	183600	1552063600	40750	40750	40750	40750	0
24	20241129	183500	1552063600	40750	40750	40750	40750	0
25	20241129	183400	1552063600	40750	40750	40750	40750	0
26	20241129	183300	1552063600	40750	40750	40750	40750	0
27	20241129	183200	1552063600	40750	40750	40750	40750	0
28	20241129	183100	1552063600	40750	40750	40750	40750	0
29	20241129	183000	1552063600	40750	40750	40750	40750	0
30	20241129	182900	1552063600	40750	40750	40750	40750	0
31	20241129	182800	1552063600	40750	40750	40750	40750	0
32	20241129	182700	1552063600	40750	40750	40750	40750	4150
33	20241129	182600	1552063600	40750	40750	40750	40750	0
34	20241129	182500	1552063600	40750	40750	40750	40750	0
35	20241129	182400	1552063600	40750	40750	40750	40750	0
36	20241129	182300	1552063600	40750	40750	40750	40750	0
37	20241129	182200	1552063600	40750	40750	40750	40750	0
38	20241129	182100	1552063600	40750	40750	40750	40750	0
39	20241129	182000	1552063600	40750	40750	40750	40750	0
40	20241129	181900	1552063600	40750	40750	40750	40750	0
41	20241129	181800	1552063600	40750	40750	40750	40750	0
42	20241129	181700	1552063600	40750	40750	40750	40750	0
43	20241129	181600	1552063600	40750	40750	40750	40750	0
44	20241129	181500	1552063600	40750	40750	40750	40750	0
45	20241129	181400	1552063600	40750	40750	40750	40750	0
46	20241129	181300	1552063600	40750	40750	40750	40750	0
47	20241129	181200	1552063600	40750	40750	40750	40750	0
48	20241129	181100	1552063600	40750	40750	40750	40750	0
49	20241129	181000	1552063600	40750	40750	40750	40750	0
50	20241129	180900	1552063600	40750	40750	40750	40750	0
51	20241129	180800	1552063600	40750	40750	40750	40750	0
52	20241129	180700	1552063600	40750	40750	40750	40750	0
53	20241129	180600	1552063600	40750	40750	40750	40750	0
54	20241129	180500	1552063600	40750	40750	40750	40750	0
55	20241129	180400	1552063600	40750	40750	40750	40750	0
56	20241129	180300	1552063600	40750	40750	40750	40750	0
57	20241129	180200	1552063600	40750	40750	40750	40750	0
58	20241129	180100	1552063600	40750	40750	40750	40750	0
59	20241129	180000	1552063600	40750	40750	40750	40750	0
60	20241129	175900	1552063600	40750	40750	40750	40750	0
61	20241129	175800	1552063600	40750	40750	40750	40750	0
62	20241129	175700	1552063600	40750	40750	40750	40750	4150
63	20241129	175600	1552063600	40750	40750	40750	40750	0
64	20241129	175500	1552063600	40750	40750	40750	40750	0
65	20241129	175400	1552063600	40750	40750	40750	40750	0
66	20241129	175300	1552063600	40750	40750	40750	40750	0
67	20241129	175200	1552063600	40750	40750	40750	40750	0
68	20241129	175100	1552063600	40750	40750	40750	40750	0
69	20241129	175000	1552063600	40750	40750	40750	40750	0
70	20241129	174900	1552063600	40750	40750	40750	40750	0
71	20241129	174800	1552063600	40750	40750	40750	40750	0
72	20241129	174700	1552063600	40750	40750	40750	40750	0
73	20241129	174600	1552063600	40750	40750	40750	40750	0
74	20241129	174500	1552063600	40750	40750	40750	40750	0
75	20241129	174400	1552063600	40750	40750	40750	40750	0
76	20241129	174300	1552063600	40750	40750	40750	40750	0
77	20241129	174200	1552063600	40750	40750	40750	40750	0
78	20241129	174100	1552063600	40750	40750	40750	40750	0
79	20241129	174000	1552063600	40750	40750	40750	40750	0
80	20241129	173900	1552063600	40750	40750	40750	40750	0
81	20241129	173800	1552063600	40750	40750	40750	40750	0
82	20241129	173700	1552063600	40750	40750	40750	40750	0
83	20241129	173600	1552063600	40750	40750	40750	40750	0
84	20241129	173500	1552063600	40750	40750	40750	40750	0
85	20241129	173400	1552063600	40750	40750	40750	40750	0
86	20241129	173300	1552063600	40750	40750	40750	40750	0
87	20241129	173200	1552063600	40750	40750	40750	40750	0
88	20241129	173100	1552063600	40750	40750	40750	40750	0
89	20241129	173000	1552063600	40750	40750	40750	40750	0
90	20241129	172900	1552063600	40750	40750	40750	40750	0
91	20241129	172800	1552063600	40750	40750	40750	40750	0
92	20241129	172700	1552063600	40750	40750	40750	40750	4150
93	20241129	172600	1552063600	40750	40750	40750	40750	0
94	20241129	172500	1552063600	40750	40750	40750	40750	0
95	20241129	172400	1552063600	40750	40750	40750	40750	0
96	20241129	172300	1552063600	40750	40750	40750	40750	0
97	20241129	172200	1552063600	40750	40750	40750	40750	0
98	20241129	172100	1552063600	40750	40750	40750	40750	0
99	20241129	172000	1552063600	40750	40750	40750	40750	0
100	20241129	171900	1552063600	40750	40750	40750	40750	0
101	20241129	171800	1552063600	40750	40750	40750	40750	0
102	20241129	171700	1552063600	40750	40750	40750	40750	0
103	20241129	171600	1552063600	40750	40750	40750	40750	0
104	20241129	171500	1552063600	40750	40750	40750	40750	0
105	20241129	171400	1552063600	40750	40750	40750	40750	0
106	20241129	171300	1552063600	40750	40750	40750	40750	0
107	20241129	171200	1552063600	40750	40750	40750	40750	0
108	20241129	171100	1552063600	40750	40750	40750	40750	0
109	20241129	171000	1552063600	40750	40750	40750	40750	0
110	20241129	170900	1552063600	40750	40750	40750	40750	0
111	20241129	170800	1552063600	40750	40750	40750	40750	0
112	20241129	170700	1552063600	40750	40750	40750	40750	0
113	20241129	170600	1552063600	40750	40750	40750	40750	0
114	20241129	170500	1552063600	40750	40750	40750	40750	0
115	20241129	170400	1552063600	40750	40750	40750	40750	0
116	20241129	170300	1552063600	40750	40750	40750	40750	0
117	20241129	170200	1552063600	40750	40750	40750	40750	0
118	20241129	170100	1552063600	40750	40750	40750	40750	0
119	20241129	170000	1552063600	40750	40750	40750	40750	0
120	20241129	165900	1552063600	40750	40750	40750	40750	0
121	20241129	165800	1552063600	40750	40750	40750	40750	0
122	20241129	165700	1552063600	40750	40750	40750	40750	4150
123	20241129	165600	1552063600	40750	40750	40750	40750	0
124	20241129	165500	1552063600	40750	40750	40750	40750	0
125	20241129	165400	1552063600	40750	40750	40750	40750	0
126	20241129	165300	1552063600	40750	40750	40750	40750	0
127	20241129	165200	1552063600	40750	40750	40750	40750	0
128	20241129	165100	1552063600	40750	40750	40750	40750	0
129	20241129	165000	1552063600	40750	40750	40750	40750	0
130	20241129	164900	1552063600	40750	40750	40750	40750	0
131	20241129	164800	1552063600	40750	40750	40750	40750	0
132	20241129	164700	1552063600	40750	40750	40750	40750	0
133	20241129	164600	1552063600	40750	40750	40750	40750	0
134	20241129	164500	1552063600	40750	40750	40750	40750	0
135	20241129	164400	1552063600	40750	40750	40750	40750	0
136	20241129	164300	1552063600	40750	40750	40750	40750	0
137	20241129	164200	1552063600	40750	40750	40750	40750	0
138	20241129	164100	1552063600	40750	40750	40750	40750	0
139	20241129	164000	1552063600	40750	40750	40750	40750	0
140	20241129	163900	1552063600	40750	40750	40750	40750	0
141	20241129	163800	1552063600	40750	40750	40750	40750	0
142	20241129	163700	1552063600	40750	40750	40750	40750	0
143	20241129	163600	1552063600	40750	40750	40750	40750	0
144	20241129	163500	1552063600	40750	40750	40750	40750	0
145	20241129	163400	1552063600	40750	40750	40750	40750	0
146	20241129	163300	1552063600	40750	40750	40750	40750	0
147	20241129	163200	1552063600	40750	40750	40750	40750	0
148	20241129	163100	1552063600	40750	40750	40750	40750	0
149	20241129	163000	1552063600	40750	40750	40750	40750	0
150	20241129	162900	1552063600	40750	40750	40750	40750	0
151	20241129	162800	1552063600	40750	40750	40750	40750	0
152	20241129	162700	1552063600	40750	40750	40750	40750	4150
153	20241129	162600	1552063600	40750	40750	40750	40750	0
154	20241129	162500	1552063600	40750	40750	40750	40750	0
155	20241129	162400	1552063600	40750	40750	40750	40750	0
156	20241129	162300	1552063600	40750	40750	40750	40750	0
157	20241129	162200	1552063600	40750	40750	40750	40750	0
158	20241129	162100	1552063600	40750	40750	40750	40750	0
159	20241129	162000	1552063600	40750	40750	40750	40750	0
160	20241129	161900	1552063600	40750	40750	40750	40750	0
161	20241129	161800	1552063600	40750	40750	40750	40750	0
162	20241129	161700	1552063600	40750	40750	40750	40750	0
163	20241129	161600	1552063600	40750	40750	40750	40750	0
164	20241129	161500	1552063600	40750	40750	40750	40750	0
165	20241129	161400	1552063600	40750	40750	40750	40750	0
166	20241129	161300	1552063600	40750	40750	40750	40750	0
167	20241129	161200	1552063600	40750	40750	40750	40750	0
168	20241129	161100	1552063600	40750	40750	40750	40750	0
169	20241129	161000	1552063600	40750	40750	40750	40750	0
170	20241129	160900	1552063600	40750	40750	40750	40750	0
171	20241129	160800	1552063600	40750	40750	40750	40750	0
172	20241129	160700	1552063600	40750	40750	40750	40750	0
173	20241129	160600	1552063600	40750	40750	40750	40750	0
174	20241129	160500	1552063600	40750	40750	40750	40750	0
175	20241129	160400	1552063600	40750	40750	40750	40750	0
176	20241129	160300	1552063600	40750	40750	40750	40750	0
177	20241129	160200	1552063600	40750	40750	40750	40750	0
178	20241129	160100	1552063600	40750	40750	40750	40750	0
179	20241129	160000	1552063600	40750	40750	40750	40750	0
180	20241129	155900	1552063600	40750	40750	40750	40750	0
181	20241129	155800	1552063600	40750	40750	40750	40750	0
182	20241129	155700	1552063600	40750	40750	40750	40750	4150
183	20241129	155600	1552063600	40750	40750	40750	40750	0
184	20241129	155500	1552063600	40750	40750	40750	40750	0
185	20241129	155400	1552063600	40750	40750	40750	40750	0
186	20241129	155300	1552063600	40750	40750	40750	40750	0
187	20241129	155200	1552063600	40750	40750	40750	40750	0
188	20241129	155100	1552063600	40750	40750	40750	40750	0
189	20241129	155000	1552063600	40750	40750	40750	40750	0
190	20241129	154900	1552063600	40750	40750	40750	40750	0
191	20241129	154800	1552063600	40750	40750	40750	40750	0
192	20241129	154700	1552063600	40750	40750	40750	40750	0
193	20241129	154600	1552063600	40750	40750	40750	40750	0
194	20241129	154500	1552063600	40750	40750	40750	40750	0
195	20241129	154400	1552063600	40750	40750	40750	40750	0
196	20241129	154300	1552063600	40750	40750	40750	40750	0
197	20241129	154200	1552063600	40750	40750	40750	40750	0
198	20241129	154100	1552063600	40750	40750	40750	40750	0
199	20241129	154000	1552063600	40750	40750	40750	40750	0
200	20241129	153900	1552063600	40750	40750	40750	40750	0
201	20241129	153800	1552063600	40750	40750	40750	40750	0
202	20241129	153700	1552063600	40750	40750	40750	40750	0
203	20241129	153600	1552063600	40750	40750	40750	40750	0
204	20241129	153500	1552063600	40750	40750	40750	40750	0
205	20241129	153400	1552063600	40750	40750	40750	40750	0
206	20241129	153300	1552063600	40750	40750	40750	40750	0
207	20241129	153200	1552063600	40750	40750	40750	40750	0
208	20241129	153100	1552063600	40750	40750	40750	40750	0
209	20241129	153000	1552063600	40750	40750	40750	40750	4150
210	20241129	152900	1382951100	40350	40350	40350	40350	0
211	20241129	152800	1382951100	40350	40350	40350	40350	0
212	20241129	152700	1382951100	40350	40350	40350	40350	0
213	20241129	152600	1382951100	40350	40350	40350	40350	0
214	20241129	152500	1382951100	40350	40350	40350	40350	0
215	20241129	152400	1382951100	40350	40350	40350	40350	0
216	20241129	152300	1382951100	40350	40350	40350	40350	0
217	20241129	152200	1382951100	40350	40350	40350	40350	0
218	20241129	152100	1382951100	40350	40350	40350	40350	0
219	20241129	152000	1382951100	40350	40350	40350	40350	0
220	20241129	151900	1382951100	40350	40400	40450	40350	963
221	20241129	151800	1344078800	40450	40450	40450	40400	496
222	20241129	151700	1324039700	40450	40450	40500	40450	381
223	20241129	151600	1308627900	40450	40550	40550	40450	268
224	20241129	151500	1297784050	40500	40500	40550	40500	194
225	20241129	151400	1289925350	40450	40450	40500	40450	81
226	20241129	151300	1286645450	40500	40450	40500	40450	22
227	20241129	151200	1285755500	40450	40500	40500	40450	23
228	20241129	151100	1284824600	40450	40450	40500	40450	88
229	20241129	151000	1281262650	40450	40550	40550	40450	424
230	20241129	150900	1264091050	40550	40550	40550	40500	42
231	20241129	150800	1262388050	40500	40550	40550	40500	141
232	20241129	150700	1256676700	40550	40550	40600	40550	19
233	20241129	150600	1255905900	40600	40600	40600	40550	52
234	20241129	150500	1253796900	40600	40600	40600	40500	8
235	20241129	150400	1253472200	40600	40550	40600	40500	603
236	20241129	150300	1229045350	40600	40550	40600	40550	12
237	20241129	150200	1228558250	40600	40550	40600	40550	7
238	20241129	150100	1228274100	40550	40600	40600	40550	40
239	20241129	150000	1226650750	40550	40600	40600	40550	11
240	20241129	145900	1226204350	40550	40550	40600	40550	169
241	20241129	145800	1219351350	40550	40600	40600	40550	13
242	20241129	145700	1218823600	40600	40550	40600	40550	42
243	20241129	145600	1217120250	40550	40550	40550	40550	3
244	20241129	145500	1216998600	40600	40550	40600	40550	79
245	20241129	145400	1213794350	40550	40550	40550	40550	56
246	20241129	145300	1211523550	40600	40600	40600	40550	36
247	20241129	145200	1210063300	40600	40550	40600	40550	14
248	20241129	145100	1209495050	40550	40600	40600	40550	3
249	20241129	145000	1209373350	40600	40550	40600	40550	25
250	20241129	144900	1208359150	40550	40550	40600	40550	95
251	20241129	144800	1204506600	40600	40600	40600	40550	105
252	20241129	144700	1200248450	40600	40550	40600	40550	71
253	20241129	144600	1197368800	40550	40550	40600	40550	77
254	20241129	144500	1194246050	40550	40550	40600	40550	77
255	20241129	144400	1191123150	40600	40600	40600	40550	93
256	20241129	144300	1187350600	40550	40600	40600	40550	30
257	20241129	144200	1186133850	40550	40550	40600	40550	70
258	20241129	144100	1183294300	40600	40600	40650	40550	103
259	20241129	144000	1179115150	40600	40600	40650	40600	46
260	20241129	143900	1177247500	40650	40600	40650	40550	73
261	20241129	143800	1174284650	40600	40550	40650	40550	78
262	20241129	143700	1171119150	40550	40550	40650	40550	299
263	20241129	143600	1158982950	40550	40650	40650	40550	591
264	20241129	143500	1134989050	40650	40600	40650	40600	20
265	20241129	143400	1134176100	40700	40600	40700	40600	77
266	20241129	143300	1131049800	40700	40700	40700	40600	145
267	20241129	143200	1125156850	40650	40700	40700	40650	47
268	20241129	143100	1123246200	40650	40650	40700	40650	31
269	20241129	143000	1121985750	40700	40650	40750	40650	44
270	20241129	142900	1120195950	40650	40700	40700	40650	76
271	20241129	142800	1117105150	40700	40700	40700	40650	52
272	20241129	142700	1114989950	40700	40600	40750	40600	56
273	20241129	142600	1112711800	40600	40650	40650	40600	95
274	20241129	142500	1108853400	40600	40700	40700	40600	54
275	20241129	142400	1106657800	40700	40750	40750	40700	65
276	20241129	142300	1104010750	40600	40750	40750	40600	60
277	20241129	142200	1101571550	40600	40600	40750	40600	88
278	20241129	142100	1097994650	40750	40600	40750	40600	81
279	20241129	142000	1094701750	40700	40700	40700	40650	56
280	20241129	141900	1092424900	40700	40700	40700	40650	56
281	20241129	141800	1090146900	40750	40750	40800	40600	108
282	20241129	141700	1085751000	40600	40600	40600	40600	44
283	20241129	141600	1083964600	40700	40700	40700	40600	69
284	20241129	141500	1081161800	40650	40700	40700	40650	115
285	20241129	141400	1076487000	40700	40650	40700	40650	117
286	20241129	141300	1071730650	40700	40700	40700	40650	95
287	20241129	141200	1067867750	40700	40800	40800	40700	63
288	20241129	141100	1065301150	40700	40750	40800	40700	47
289	20241129	141000	1063387000	40750	40700	40750	40650	84
290	20241129	140900	1059967300	40700	40750	40800	40650	53
291	20241129	140800	1057809950	40750	40650	40750	40600	311
292	20241129	140700	1045168850	40650	40800	40800	40650	91
293	20241129	140600	1041461050	40800	40700	40800	40700	58
294	20241129	140500	1039099750	40700	40650	40750	40650	54
295	20241129	140400	1036902700	40750	40750	40750	40650	30
296	20241129	140300	1035682500	40750	40650	40750	40650	88
297	20241129	140200	1032101250	40650	40700	40750	40650	72
298	20241129	140100	1029171650	40750	40700	40750	40700	51
299	20241129	140000	1027095850	40700	40700	40700	40600	51
300	20241129	135900	1025022550	40700	40600	40700	40600	85
301	20241129	135800	1021567750	40600	40600	40700	40600	44
302	20241129	135700	1019779350	40700	40650	40700	40650	86
303	20241129	135600	1016282450	40650	40700	40700	40650	88
304	20241129	135500	1012701900	40750	40750	40750	40700	52
305	20241129	135400	1010584050	40700	40750	40750	40700	49
306	20241129	135300	1008588800	40750	40750	40750	40700	72
307	20241129	135200	1005658000	40750	40700	40750	40700	96
308	20241129	135100	1001749400	40700	40750	40750	40600	71
309	20241129	135000	998860650	40750	40600	40750	40600	71
310	20241129	134900	995977150	40600	40650	40650	40600	43
311	20241129	134800	994230350	40650	40600	40700	40600	70
312	20241129	134700	991386000	40700	40600	40750	40600	50
313	20241129	134600	989352600	40600	40600	40600	40600	92
314	20241129	134500	985617400	40750	40750	40750	40600	81
315	20241129	134400	982324100	40600	40600	40750	40600	88
316	20241129	134300	978748000	40750	40750	40750	40600	49
317	20241129	134200	976754700	40750	40600	40750	40600	630
318	20241129	134100	951174250	40600	40600	40600	40550	46
319	20241129	134000	949307800	40550	40550	40600	40550	123
320	20241129	133900	944317300	40600	40600	40600	40550	81
321	20241129	133800	941030850	40550	40600	40600	40550	53
322	20241129	133700	938881250	40600	40550	40600	40550	106
323	20241129	133600	934581200	40550	40550	40600	40550	89
324	20241129	133500	930972150	40600	40550	40600	40550	197
325	20241129	133400	922983550	40600	40600	40600	40550	55
326	20241129	133300	920752700	40550	40600	40600	40550	71
327	20241129	133200	917872300	40550	40600	40600	40550	89
328	20241129	133100	914263250	40600	40600	40600	40550	35
329	20241129	133000	912843400	40600	40600	40600	40550	31
330	20241129	132900	911586000	40600	40550	40600	40550	157
331	20241129	132800	905219550	40600	40550	40600	40550	57
332	20241129	132700	902907500	40550	40600	40600	40550	116
333	20241129	132600	898203650	40550	40600	40600	40550	136
334	20241129	132500	892688600	40600	40600	40650	40550	1079
335	20241129	132400	848886300	40650	40600	40650	40600	57
336	20241129	132300	846572050	40650	40650	40650	40600	58
337	20241129	132200	844216500	40650	40650	40650	40600	29
338	20241129	132100	843038800	40600	40600	40700	40600	69
339	20241129	132000	840235100	40650	40700	40700	40650	53
340	20241129	131900	838080150	40700	40650	40700	40600	82
341	20241129	131800	834746850	40650	40650	40650	40650	60
342	20241129	131700	832307850	40650	40650	40750	40650	96
343	20241129	131600	828403400	40650	40650	40700	40650	29
344	20241129	131500	827224300	40700	40750	40750	40650	51
345	20241129	131400	825150700	40700	40750	40750	40700	38
346	20241129	131300	823602450	40700	40700	40700	40700	1
347	20241129	131200	823561750	40650	40750	40750	40650	3
348	20241129	131100	823439600	40750	40750	40750	40700	40
349	20241129	131000	821810800	40750	40750	40750	40750	2
350	20241129	130900	821729300	40750	40750	40750	40750	28
351	20241129	130800	820588300	40750	40750	40750	40750	1
352	20241129	130700	820547550	40750	40750	40750	40750	22
353	20241129	130600	819651050	40750	40750	40750	40750	17
354	20241129	130500	818958300	40750	40650	40750	40650	2
355	20241129	130400	818876900	40700	40800	40800	40700	9
356	20241129	130300	818510000	40650	40800	40800	40650	8
357	20241129	130200	818183750	40800	40800	40800	40700	30
358	20241129	130100	816960050	40800	40800	40800	40800	10
359	20241129	130000	816552050	40700	40750	40800	40700	34
360	20241129	125900	815166000	40750	40650	40750	40650	29
361	20241129	125800	813985450	40650	40750	40750	40650	20
362	20241129	125700	813171250	40750	40650	40750	40650	61
363	20241129	125600	810688300	40650	40650	40650	40650	2
364	20241129	125500	810607000	40650	40650	40650	40650	40
365	20241129	125400	808981000	40650	40650	40650	40650	5
366	20241129	125300	808777750	40650	40650	40650	40650	3
367	20241129	125200	808655800	40650	40650	40650	40650	11
368	20241129	125100	808208650	40650	40650	40650	40650	3
369	20241129	125000	808086700	40650	40650	40650	40650	0
370	20241129	124900	808086700	40650	40700	40700	40600	33
371	20241129	124800	806745150	40800	40800	40800	40800	1
372	20241129	124700	806704350	40650	40650	40800	40650	106
373	20241129	124600	802394700	40800	40650	40800	40650	68
374	20241129	124500	799623950	40650	40700	40700	40650	131
375	20241129	124400	794298250	40700	40700	40700	40650	12
376	20241129	124300	793810350	40700	40650	40700	40650	24
377	20241129	124200	792834050	40700	40650	40700	40650	19
378	20241129	124100	792061250	40650	40700	40700	40650	26
379	20241129	124000	791003850	40700	40700	40700	40700	6
380	20241129	123900	790759650	40650	40700	40700	40650	5
381	20241129	123800	790556200	40700	40750	40750	40700	34
382	20241129	123700	789171950	40750	40700	40750	40700	67
383	20241129	123600	786443300	40750	40750	40750	40700	19
384	20241129	123500	785669550	40750	40750	40750	40700	25
385	20241129	123400	784651300	40750	40700	40750	40700	12
386	20241129	123300	784162800	40750	40750	40750	40750	5
387	20241129	123200	783959050	40750	40700	40750	40700	19
388	20241129	123100	783185300	40750	40700	40750	40700	32
389	20241129	123000	781882850	40700	40750	40750	40700	17
390	20241129	122900	781190600	40750	40700	40750	40700	21
391	20241129	122800	780335350	40750	40750	40750	40750	5
392	20241129	122700	780131600	40750	40750	40750	40750	10
393	20241129	122600	779724100	40750	40750	40750	40750	43
394	20241129	122500	777971850	40800	40800	40800	40800	45
395	20241129	122400	776135850	40800	40800	40800	40800	10
396	20241129	122300	775727850	40750	40750	40800	40750	57
397	20241129	122200	773404850	40800	40800	40800	40800	4
398	20241129	122100	773241650	40800	40800	40800	40800	11
399	20241129	122000	772792850	40800	40800	40800	40800	50
400	20241129	121900	770752850	40800	40800	40800	40800	1
401	20241129	121800	770712050	40800	40750	40800	40750	60
402	20241129	121700	768266350	40750	40700	40750	40700	141
403	20241129	121600	762527150	40700	40700	40700	40700	9
404	20241129	121500	762160850	40700	40700	40700	40700	11
405	20241129	121400	761713150	40700	40700	40700	40700	10
406	20241129	121300	761306150	40700	40700	40700	40700	16
407	20241129	121200	760654950	40700	40650	40700	40650	34
408	20241129	121100	759271450	40650	40700	40700	40650	9
409	20241129	121000	758905200	40650	40700	40700	40650	14
410	20241129	120900	758335450	40700	40700	40700	40700	0
411	20241129	120800	758335450	40700	40700	40700	40700	6
412	20241129	120700	758091250	40700	40700	40700	40700	18
413	20241129	120600	757358650	40700	40700	40700	40700	29
414	20241129	120500	756178350	40650	40650	40650	40650	3
415	20241129	120400	756056400	40700	40700	40700	40650	25
416	20241129	120300	755039350	40700	40750	40750	40700	26
417	20241129	120200	753981050	40750	40750	40750	40750	1
418	20241129	120100	753940300	40750	40750	40750	40750	10
419	20241129	120000	753532800	40750	40650	40750	40650	68
420	20241129	115900	750766200	40600	40650	40650	40600	26
421	20241129	115800	749709800	40650	40600	40650	40600	5
422	20241129	115700	749506600	40650	40650	40650	40650	0
423	20241129	115600	749506600	40650	40650	40650	40650	23
424	20241129	115500	748571650	40650	40650	40700	40650	9
425	20241129	115400	748205650	40750	40650	40750	40650	28
426	20241129	115300	747064950	40650	40650	40650	40650	12
427	20241129	115200	746577150	40650	40700	40700	40650	14
428	20241129	115100	746007750	40750	40750	40750	40750	6
429	20241129	115000	745763250	40650	40650	40650	40600	13
430	20241129	114900	745235050	40650	40650	40650	40650	5
431	20241129	114800	745031800	40650	40650	40650	40650	1
432	20241129	114700	744991150	40650	40700	40700	40650	57
433	20241129	114600	742672850	40700	40700	40750	40700	8
434	20241129	114500	742347150	40650	40650	40650	40600	14
435	20241129	114400	741778100	40600	40650	40650	40600	24
436	20241129	114300	740802800	40650	40600	40650	40600	30
437	20241129	114200	739583350	40650	40650	40750	40650	88
438	20241129	114100	736005650	40650	40650	40700	40600	81
439	20241129	114000	732713350	40750	40750	40750	40750	0
440	20241129	113900	732713350	40750	40700	40750	40700	41
441	20241129	113800	731043900	40700	40650	40700	40650	14
442	20241129	113700	730474600	40700	40650	40700	40650	17
443	20241129	113600	729783300	40700	40700	40700	40700	16
444	20241129	113500	729132100	40700	40750	40750	40700	31
445	20241129	113400	727870150	40750	40650	40750	40650	65
446	20241129	113300	725227600	40750	40750	40750	40600	10
447	20241129	113200	724820250	40750	40750	40750	40750	6
448	20241129	113100	724575750	40600	40700	40700	40600	58
449	20241129	113000	722219800	40600	40650	40650	40600	67
450	20241129	112900	719496750	40650	40650	40650	40650	47
451	20241129	112800	717586200	40650	40750	40750	40650	42
452	20241129	112700	715877750	40750	40650	40750	40650	24
453	20241129	112600	714901650	40650	40650	40650	40650	0
454	20241129	112500	714901650	40650	40650	40650	40650	15
455	20241129	112400	714291900	40650	40700	40750	40650	81
456	20241129	112300	710996150	40700	40700	40700	40700	1
457	20241129	112200	710955450	40650	40550	40650	40550	154
458	20241129	112100	704709650	40550	40550	40550	40550	1
459	20241129	112000	704669100	40550	40550	40550	40550	7
460	20241129	111900	704385250	40550	40550	40600	40550	16
461	20241129	111800	703735950	40550	40550	40550	40550	6
462	20241129	111700	703492650	40450	40450	40550	40450	127
463	20241129	111600	698349150	40450	40450	40500	40450	259
464	20241129	111500	687871750	40500	40550	40550	40500	410
465	20241129	111400	671264700	40550	40550	40550	40550	9
466	20241129	111300	670899750	40550	40550	40550	40550	15
467	20241129	111200	670291500	40550	40500	40550	40500	3
468	20241129	111100	670169900	40550	40550	40550	40550	10
469	20241129	111000	669764400	40550	40700	40700	40550	11
470	20241129	110900	669318000	40750	40750	40750	40550	10
471	20241129	110800	668912100	40650	40550	40700	40550	9
472	20241129	110700	668546300	40550	40550	40550	40550	0
473	20241129	110600	668546300	40550	40600	40600	40550	143
474	20241129	110500	662747600	40550	40550	40550	40550	1
475	20241129	110400	662707050	40550	40550	40550	40550	10
476	20241129	110300	662301550	40550	40550	40550	40550	91
477	20241129	110200	658611500	40550	40550	40550	40550	6
478	20241129	110100	658368200	40550	40550	40550	40550	4
479	20241129	110000	658206000	40550	40500	40550	40500	4
480	20241129	105900	658043900	40500	40500	40500	40500	0
481	20241129	105800	658043900	40500	40500	40500	40500	23
482	20241129	105700	657112400	40500	40500	40500	40500	325
483	20241129	105600	643949900	40550	40550	40550	40550	1
484	20241129	105500	643909350	40600	40500	40600	40500	102
485	20241129	105400	639768250	40550	40550	40550	40550	20
486	20241129	105300	638957250	40550	40550	40550	40550	0
487	20241129	105200	638957250	40550	40550	40550	40550	0
488	20241129	105100	638957250	40550	40500	40550	40500	21
489	20241129	105000	638105750	40500	40500	40500	40500	1
490	20241129	104900	638065250	40550	40550	40550	40550	10
491	20241129	104800	637659750	40550	40550	40550	40550	1
492	20241129	104700	637619200	40500	40500	40500	40500	0
493	20241129	104600	637619200	40500	40500	40500	40500	0
494	20241129	104500	637619200	40500	40550	40550	40500	1001
495	20241129	104400	597048000	40600	40600	40600	40600	49
496	20241129	104300	595058600	40600	40600	40600	40600	88
497	20241129	104200	591485800	40600	40600	40600	40600	10
498	20241129	104100	591079800	40650	40650	40650	40650	77
499	20241129	104000	587949750	40650	40650	40650	40650	116
500	20241129	103900	583234350	40750	40750	40750	40750	0
501	20241129	103800	583234350	40750	40700	40750	40700	131
502	20241129	103700	577897600	40700	40700	40700	40700	1
503	20241129	103600	577856900	40700	40700	40700	40700	0
504	20241129	103500	577856900	40700	40650	40700	40650	45
505	20241129	103400	576026300	40650	40650	40650	40650	6
506	20241129	103300	575782400	40650	40650	40650	40650	1
507	20241129	103200	575741750	40600	40600	40600	40600	23
508	20241129	103100	574807950	40650	40650	40650	40650	1
509	20241129	103000	574767300	40600	40600	40600	40600	10
510	20241129	102900	574361300	40600	40600	40600	40600	13
511	20241129	102800	573833500	40650	40650	40650	40650	3
512	20241129	102700	573711550	40650	40650	40650	40650	1
513	20241129	102600	573670900	40650	40650	40650	40650	0
514	20241129	102500	573670900	40650	40650	40650	40650	0
515	20241129	102400	573670900	40650	40500	40650	40450	67
516	20241129	102300	570953500	40500	40500	40500	40450	5
517	20241129	102200	570751050	40500	40550	40550	40500	107
518	20241129	102100	566417450	40550	40550	40550	40550	10
519	20241129	102000	566011950	40550	40550	40550	40550	9
520	20241129	101900	565647000	40550	40550	40600	40500	21
521	20241129	101800	564795800	40550	40550	40550	40550	4
522	20241129	101700	564633600	40550	40600	40600	40550	56
523	20241129	101600	562360400	40700	40750	40750	40700	2
524	20241129	101500	562278950	40600	40600	40600	40600	5
525	20241129	101400	562075950	40700	40700	40750	40700	29
526	20241129	101300	560895200	40700	40600	40700	40600	170
527	20241129	101200	553993100	40600	40600	40600	40600	19
528	20241129	101100	553221700	40600	40600	40600	40600	1
529	20241129	101000	553181100	40600	40700	40700	40600	22
530	20241129	100900	552287050	40650	40550	40650	40550	119
531	20241129	100800	547459200	40500	40500	40500	40400	106
532	20241129	100700	543174000	40550	40500	40550	40500	292
533	20241129	100600	531343300	40450	40400	40450	40400	34
534	20241129	100500	529968700	40350	40350	40400	40300	115
535	20241129	100400	525328850	40300	40350	40350	40300	189
536	20241129	100300	517711850	40350	40600	40600	40350	1877
537	20241129	100200	441767000	40600	40600	40600	40600	13
538	20241129	100100	441239200	40750	40750	40750	40600	11
539	20241129	100000	440792000	40750	40600	40750	40600	134
540	20241129	095900	435351000	40600	40600	40600	40600	1
541	20241129	095800	435310400	40600	40600	40600	40600	115
542	20241129	095700	430641400	40550	40550	40550	40500	209
543	20241129	095600	422166500	40550	40550	40550	40550	620
544	20241129	095500	397025500	40550	40550	40600	40550	456
545	20241129	095400	378529100	40600	40600	40600	40600	731
546	20241129	095300	348850500	40650	40600	40650	40600	18
547	20241129	095200	348119350	40600	40700	40700	40600	430
548	20241129	095100	330644200	40700	40700	40700	40700	33
549	20241129	095000	329301100	40800	40800	40800	40800	1
550	20241129	094900	329260300	40700	40700	40700	40700	23
551	20241129	094800	328324200	40800	40800	40800	40800	1
552	20241129	094700	328283400	40650	40650	40650	40650	0
553	20241129	094600	328283400	40650	40700	40700	40650	132
554	20241129	094500	322917550	40700	40750	40750	40700	351
555	20241129	094400	308624450	40800	40800	40800	40800	2
556	20241129	094300	308542850	40800	40800	40800	40800	0
557	20241129	094200	308542850	40800	40800	40800	40800	38
558	20241129	094100	306992450	40800	40800	40850	40800	179
559	20241129	094000	299689200	40800	40800	40800	40800	1
560	20241129	093900	299648400	40750	40750	40750	40750	23
561	20241129	093800	298711150	40800	40800	40800	40800	15
562	20241129	093700	298099150	40800	40800	40800	40800	2
563	20241129	093600	298017550	40800	40750	40800	40750	26
564	20241129	093500	296957900	40800	40850	40850	40750	26
565	20241129	093400	295897150	40850	40850	40850	40850	2
566	20241129	093300	295815450	40750	40750	40750	40750	1
567	20241129	093200	295774700	40850	40800	40850	40800	114
568	20241129	093100	291119000	40850	40800	40850	40750	14
569	20241129	093000	290547450	40750	40750	40800	40750	11
570	20241129	092900	290098750	40850	40850	40850	40850	2
571	20241129	092800	290017050	40700	40700	40750	40700	107
572	20241129	092700	285661750	40700	40700	40700	40700	29
573	20241129	092600	284481450	40650	40650	40650	40650	2
574	20241129	092500	284400150	40700	40750	40750	40700	150
575	20241129	092400	278294500	40750	40750	40750	40750	12
576	20241129	092300	277805500	40750	40650	40750	40650	271
577	20241129	092200	266789250	40600	40800	40800	40600	3044
578	20241129	092100	142891850	40800	40800	40800	40800	40
579	20241129	092000	141259850	40800	40800	40800	40800	76
580	20241129	091900	138159050	40850	40850	40850	40850	8
581	20241129	091800	137832250	40800	40800	40800	40800	37
582	20241129	091700	136322650	40800	40850	40850	40800	190
583	20241129	091600	128569800	40900	40900	40900	40900	14
584	20241129	091500	127997200	40850	40850	40850	40850	20
585	20241129	091400	127180200	40800	40800	40800	40800	105
586	20241129	091300	122896200	40800	40800	40800	40800	6
587	20241129	091200	122651400	40800	40900	40900	40800	416
588	20241129	091100	105676500	40800	40850	40900	40800	65
589	20241129	091000	103022700	40850	40750	40850	40750	50
590	20241129	090900	100983850	40750	40850	40850	40700	284
591	20241129	090800	89406850	40900	40900	40900	40850	57
592	20241129	090700	87078050	40950	41000	41000	40950	28
593	20241129	090600	85931350	41000	40850	41000	40850	325
594	20241129	090500	72631650	40850	40850	40850	40850	0
595	20241129	090400	72631650	40850	41050	41050	40850	1027
596	20241129	090300	30534400	41050	41150	41150	41050	37
597	20241129	090200	29015250	41050	41150	41150	41050	334
598	20241129	090100	15297500	41150	41550	41550	41150	156
599	20241129	090000	8860500	41550	41600	41600	41550	213