KissMeData/047050/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	193200	10843089050	49900	49900	49900	49900	9274
3	20241128	193100	10843089050	49900	49900	49900	49900	0
4	20241128	193000	10843089050	49900	49900	49900	49900	0
5	20241128	192900	10843089050	49900	49900	49900	49900	0
6	20241128	192800	10843089050	49900	49900	49900	49900	0
7	20241128	192700	10843089050	49900	49900	49900	49900	0
8	20241128	192600	10843089050	49900	49900	49900	49900	0
9	20241128	192500	10843089050	49900	49900	49900	49900	0
10	20241128	192400	10843089050	49900	49900	49900	49900	0
11	20241128	192300	10843089050	49900	49900	49900	49900	0
12	20241128	192200	10843089050	49900	49900	49900	49900	0
13	20241128	192100	10843089050	49900	49900	49900	49900	0
14	20241128	192000	10843089050	49900	49900	49900	49900	0
15	20241128	191900	10843089050	49900	49900	49900	49900	0
16	20241128	191800	10843089050	49900	49900	49900	49900	0
17	20241128	191700	10843089050	49900	49900	49900	49900	0
18	20241128	191600	10843089050	49900	49900	49900	49900	0
19	20241128	191500	10843089050	49900	49900	49900	49900	0
20	20241128	191400	10843089050	49900	49900	49900	49900	0
21	20241128	191300	10843089050	49900	49900	49900	49900	0
22	20241128	191200	10843089050	49900	49900	49900	49900	0
23	20241128	191100	10843089050	49900	49900	49900	49900	0
24	20241128	191000	10843089050	49900	49900	49900	49900	0
25	20241128	190900	10843089050	49900	49900	49900	49900	0
26	20241128	190800	10843089050	49900	49900	49900	49900	0
27	20241128	190700	10843089050	49900	49900	49900	49900	0
28	20241128	190600	10843089050	49900	49900	49900	49900	0
29	20241128	190500	10843089050	49900	49900	49900	49900	0
30	20241128	190400	10843089050	49900	49900	49900	49900	0
31	20241128	190300	10843089050	49900	49900	49900	49900	0
32	20241128	190200	10843089050	49900	49900	49900	49900	9274
33	20241128	190100	10843089050	49900	49900	49900	49900	0
34	20241128	190000	10843089050	49900	49900	49900	49900	0
35	20241128	185900	10843089050	49900	49900	49900	49900	0
36	20241128	185800	10843089050	49900	49900	49900	49900	0
37	20241128	185700	10843089050	49900	49900	49900	49900	0
38	20241128	185600	10843089050	49900	49900	49900	49900	0
39	20241128	185500	10843089050	49900	49900	49900	49900	0
40	20241128	185400	10843089050	49900	49900	49900	49900	0
41	20241128	185300	10843089050	49900	49900	49900	49900	0
42	20241128	185200	10843089050	49900	49900	49900	49900	0
43	20241128	185100	10843089050	49900	49900	49900	49900	0
44	20241128	185000	10843089050	49900	49900	49900	49900	0
45	20241128	184900	10843089050	49900	49900	49900	49900	0
46	20241128	184800	10843089050	49900	49900	49900	49900	0
47	20241128	184700	10843089050	49900	49900	49900	49900	0
48	20241128	184600	10843089050	49900	49900	49900	49900	0
49	20241128	184500	10843089050	49900	49900	49900	49900	0
50	20241128	184400	10843089050	49900	49900	49900	49900	0
51	20241128	184300	10843089050	49900	49900	49900	49900	0
52	20241128	184200	10843089050	49900	49900	49900	49900	0
53	20241128	184100	10843089050	49900	49900	49900	49900	0
54	20241128	184000	10843089050	49900	49900	49900	49900	0
55	20241128	183900	10843089050	49900	49900	49900	49900	0
56	20241128	183800	10843089050	49900	49900	49900	49900	0
57	20241128	183700	10843089050	49900	49900	49900	49900	0
58	20241128	183600	10843089050	49900	49900	49900	49900	0
59	20241128	183500	10843089050	49900	49900	49900	49900	0
60	20241128	183400	10843089050	49900	49900	49900	49900	0
61	20241128	183300	10843089050	49900	49900	49900	49900	0
62	20241128	183200	10843089050	49900	49900	49900	49900	9274
63	20241128	183100	10843089050	49900	49900	49900	49900	0
64	20241128	183000	10843089050	49900	49900	49900	49900	0
65	20241128	182900	10843089050	49900	49900	49900	49900	0
66	20241128	182800	10843089050	49900	49900	49900	49900	0
67	20241128	182700	10843089050	49900	49900	49900	49900	0
68	20241128	182600	10843089050	49900	49900	49900	49900	0
69	20241128	182500	10843089050	49900	49900	49900	49900	0
70	20241128	182400	10843089050	49900	49900	49900	49900	0
71	20241128	182300	10843089050	49900	49900	49900	49900	0
72	20241128	182200	10843089050	49900	49900	49900	49900	0
73	20241128	182100	10843089050	49900	49900	49900	49900	0
74	20241128	182000	10843089050	49900	49900	49900	49900	0
75	20241128	181900	10843089050	49900	49900	49900	49900	0
76	20241128	181800	10843089050	49900	49900	49900	49900	0
77	20241128	181700	10843089050	49900	49900	49900	49900	0
78	20241128	181600	10843089050	49900	49900	49900	49900	0
79	20241128	181500	10843089050	49900	49900	49900	49900	0
80	20241128	181400	10843089050	49900	49900	49900	49900	0
81	20241128	181300	10843089050	49900	49900	49900	49900	0
82	20241128	181200	10843089050	49900	49900	49900	49900	0
83	20241128	181100	10843089050	49900	49900	49900	49900	0
84	20241128	181000	10843089050	49900	49900	49900	49900	0
85	20241128	180900	10843089050	49900	49900	49900	49900	0
86	20241128	180800	10843089050	49900	49900	49900	49900	0
87	20241128	180700	10843089050	49900	49900	49900	49900	0
88	20241128	180600	10843089050	49900	49900	49900	49900	0
89	20241128	180500	10843089050	49900	49900	49900	49900	0
90	20241128	180400	10843089050	49900	49900	49900	49900	0
91	20241128	180300	10843089050	49900	49900	49900	49900	0
92	20241128	180200	10843089050	49900	49900	49900	49900	9274
93	20241128	180100	10843089050	49900	49900	49900	49900	0
94	20241128	180000	10843089050	49900	49900	49900	49900	0
95	20241128	175900	10843089050	49900	49900	49900	49900	0
96	20241128	175800	10843089050	49900	49900	49900	49900	0
97	20241128	175700	10843089050	49900	49900	49900	49900	0
98	20241128	175600	10843089050	49900	49900	49900	49900	0
99	20241128	175500	10843089050	49900	49900	49900	49900	0
100	20241128	175400	10843089050	49900	49900	49900	49900	0
101	20241128	175300	10843089050	49900	49900	49900	49900	0
102	20241128	175200	10843089050	49900	49900	49900	49900	0
103	20241128	175100	10843089050	49900	49900	49900	49900	0
104	20241128	175000	10843089050	49900	49900	49900	49900	0
105	20241128	174900	10843089050	49900	49900	49900	49900	0
106	20241128	174800	10843089050	49900	49900	49900	49900	0
107	20241128	174700	10843089050	49900	49900	49900	49900	0
108	20241128	174600	10843089050	49900	49900	49900	49900	0
109	20241128	174500	10843089050	49900	49900	49900	49900	0
110	20241128	174400	10843089050	49900	49900	49900	49900	0
111	20241128	174300	10843089050	49900	49900	49900	49900	0
112	20241128	174200	10843089050	49900	49900	49900	49900	0
113	20241128	174100	10843089050	49900	49900	49900	49900	0
114	20241128	174000	10843089050	49900	49900	49900	49900	0
115	20241128	173900	10843089050	49900	49900	49900	49900	0
116	20241128	173800	10843089050	49900	49900	49900	49900	0
117	20241128	173700	10843089050	49900	49900	49900	49900	0
118	20241128	173600	10843089050	49900	49900	49900	49900	0
119	20241128	173500	10843089050	49900	49900	49900	49900	0
120	20241128	173400	10843089050	49900	49900	49900	49900	0
121	20241128	173300	10843089050	49900	49900	49900	49900	0
122	20241128	173200	10843089050	49900	49900	49900	49900	9274
123	20241128	173100	10843089050	49900	49900	49900	49900	0
124	20241128	173000	10843089050	49900	49900	49900	49900	0
125	20241128	172900	10843089050	49900	49900	49900	49900	0
126	20241128	172800	10843089050	49900	49900	49900	49900	0
127	20241128	172700	10843089050	49900	49900	49900	49900	0
128	20241128	172600	10843089050	49900	49900	49900	49900	0
129	20241128	172500	10843089050	49900	49900	49900	49900	0
130	20241128	172400	10843089050	49900	49900	49900	49900	0
131	20241128	172300	10843089050	49900	49900	49900	49900	0
132	20241128	172200	10843089050	49900	49900	49900	49900	0
133	20241128	172100	10843089050	49900	49900	49900	49900	0
134	20241128	172000	10843089050	49900	49900	49900	49900	0
135	20241128	171900	10843089050	49900	49900	49900	49900	0
136	20241128	171800	10843089050	49900	49900	49900	49900	0
137	20241128	171700	10843089050	49900	49900	49900	49900	0
138	20241128	171600	10843089050	49900	49900	49900	49900	0
139	20241128	171500	10843089050	49900	49900	49900	49900	0
140	20241128	171400	10843089050	49900	49900	49900	49900	0
141	20241128	171300	10843089050	49900	49900	49900	49900	0
142	20241128	171200	10843089050	49900	49900	49900	49900	0
143	20241128	171100	10843089050	49900	49900	49900	49900	0
144	20241128	171000	10843089050	49900	49900	49900	49900	0
145	20241128	170900	10843089050	49900	49900	49900	49900	0
146	20241128	170800	10843089050	49900	49900	49900	49900	0
147	20241128	170700	10843089050	49900	49900	49900	49900	0
148	20241128	170600	10843089050	49900	49900	49900	49900	0
149	20241128	170500	10843089050	49900	49900	49900	49900	0
150	20241128	170400	10843089050	49900	49900	49900	49900	0
151	20241128	170300	10843089050	49900	49900	49900	49900	0
152	20241128	170200	10843089050	49900	49900	49900	49900	9274
153	20241128	170100	10843089050	49900	49900	49900	49900	0
154	20241128	170000	10843089050	49900	49900	49900	49900	0
155	20241128	165900	10843089050	49900	49900	49900	49900	0
156	20241128	165800	10843089050	49900	49900	49900	49900	0
157	20241128	165700	10843089050	49900	49900	49900	49900	0
158	20241128	165600	10843089050	49900	49900	49900	49900	0
159	20241128	165500	10843089050	49900	49900	49900	49900	0
160	20241128	165400	10843089050	49900	49900	49900	49900	0
161	20241128	165300	10843089050	49900	49900	49900	49900	0
162	20241128	165200	10843089050	49900	49900	49900	49900	0
163	20241128	165100	10843089050	49900	49900	49900	49900	0
164	20241128	165000	10843089050	49900	49900	49900	49900	0
165	20241128	164900	10843089050	49900	49900	49900	49900	0
166	20241128	164800	10843089050	49900	49900	49900	49900	0
167	20241128	164700	10843089050	49900	49900	49900	49900	0
168	20241128	164600	10843089050	49900	49900	49900	49900	0
169	20241128	164500	10843089050	49900	49900	49900	49900	0
170	20241128	164400	10843089050	49900	49900	49900	49900	0
171	20241128	164300	10843089050	49900	49900	49900	49900	0
172	20241128	164200	10843089050	49900	49900	49900	49900	0
173	20241128	164100	10843089050	49900	49900	49900	49900	0
174	20241128	164000	10843089050	49900	49900	49900	49900	0
175	20241128	163900	10843089050	49900	49900	49900	49900	0
176	20241128	163800	10843089050	49900	49900	49900	49900	0
177	20241128	163700	10843089050	49900	49900	49900	49900	0
178	20241128	163600	10843089050	49900	49900	49900	49900	0
179	20241128	163500	10843089050	49900	49900	49900	49900	0
180	20241128	163400	10843089050	49900	49900	49900	49900	0
181	20241128	163300	10843089050	49900	49900	49900	49900	0
182	20241128	163200	10843089050	49900	49900	49900	49900	9274
183	20241128	163100	10843089050	49900	49900	49900	49900	0
184	20241128	163000	10843089050	49900	49900	49900	49900	0
185	20241128	162900	10843089050	49900	49900	49900	49900	0
186	20241128	162800	10843089050	49900	49900	49900	49900	0
187	20241128	162700	10843089050	49900	49900	49900	49900	0
188	20241128	162600	10843089050	49900	49900	49900	49900	0
189	20241128	162500	10843089050	49900	49900	49900	49900	0
190	20241128	162400	10843089050	49900	49900	49900	49900	0
191	20241128	162300	10843089050	49900	49900	49900	49900	0
192	20241128	162200	10843089050	49900	49900	49900	49900	0
193	20241128	162100	10843089050	49900	49900	49900	49900	0
194	20241128	162000	10843089050	49900	49900	49900	49900	0
195	20241128	161900	10843089050	49900	49900	49900	49900	0
196	20241128	161800	10843089050	49900	49900	49900	49900	0
197	20241128	161700	10843089050	49900	49900	49900	49900	0
198	20241128	161600	10843089050	49900	49900	49900	49900	0
199	20241128	161500	10843089050	49900	49900	49900	49900	0
200	20241128	161400	10843089050	49900	49900	49900	49900	0
201	20241128	161300	10843089050	49900	49900	49900	49900	0
202	20241128	161200	10843089050	49900	49900	49900	49900	0
203	20241128	161100	10843089050	49900	49900	49900	49900	0
204	20241128	161000	10843089050	49900	49900	49900	49900	0
205	20241128	160900	10843089050	49900	49900	49900	49900	0
206	20241128	160800	10843089050	49900	49900	49900	49900	0
207	20241128	160700	10843089050	49900	49900	49900	49900	0
208	20241128	160600	10843089050	49900	49900	49900	49900	0
209	20241128	160500	10843089050	49900	49900	49900	49900	0
210	20241128	160400	10843089050	49900	49900	49900	49900	0
211	20241128	160300	10843089050	49900	49900	49900	49900	0
212	20241128	160200	10843089050	49900	49900	49900	49900	9274
213	20241128	160100	10843089050	49900	49900	49900	49900	0
214	20241128	160000	10843089050	49900	49900	49900	49900	0
215	20241128	155900	10843089050	49900	49900	49900	49900	0
216	20241128	155800	10843089050	49900	49900	49900	49900	0
217	20241128	155700	10843089050	49900	49900	49900	49900	0
218	20241128	155600	10843089050	49900	49900	49900	49900	0
219	20241128	155500	10843089050	49900	49900	49900	49900	0
220	20241128	155400	10843089050	49900	49900	49900	49900	0
221	20241128	155300	10843089050	49900	49900	49900	49900	0
222	20241128	155200	10843089050	49900	49900	49900	49900	0
223	20241128	155100	10843089050	49900	49900	49900	49900	0
224	20241128	155000	10843089050	49900	49900	49900	49900	0
225	20241128	154900	10843089050	49900	49900	49900	49900	0
226	20241128	154800	10843089050	49900	49900	49900	49900	0
227	20241128	154700	10843089050	49900	49900	49900	49900	0
228	20241128	154600	10843089050	49900	49900	49900	49900	0
229	20241128	154500	10843089050	49900	49900	49900	49900	0
230	20241128	154400	10843089050	49900	49900	49900	49900	0
231	20241128	154300	10843089050	49900	49900	49900	49900	0
232	20241128	154200	10843089050	49900	49900	49900	49900	0
233	20241128	154100	10843089050	49900	49900	49900	49900	0
234	20241128	154000	10843089050	49900	49900	49900	49900	0
235	20241128	153900	10843089050	49900	49900	49900	49900	0
236	20241128	153800	10843089050	49900	49900	49900	49900	0
237	20241128	153700	10843089050	49900	49900	49900	49900	0
238	20241128	153600	10843089050	49900	49900	49900	49900	0
239	20241128	153500	10843089050	49900	49900	49900	49900	0
240	20241128	153400	10843089050	49900	49900	49900	49900	0
241	20241128	153300	10843089050	49900	49900	49900	49900	0
242	20241128	153200	10843089050	49900	49900	49900	49900	9274
243	20241128	153100	10843089050	49900	49900	49900	49900	0
244	20241128	153000	10843089050	49900	49900	49900	49900	9274
245	20241128	152900	10380316450	50000	50000	50000	50000	0
246	20241128	152800	10380316450	50000	50000	50000	50000	0
247	20241128	152700	10380316450	50000	50000	50000	50000	0
248	20241128	152600	10380316450	50000	50000	50000	50000	0
249	20241128	152500	10380316450	50000	50000	50000	50000	0
250	20241128	152400	10380316450	50000	50000	50000	50000	0
251	20241128	152300	10380316450	50000	50000	50000	50000	0
252	20241128	152200	10380316450	50000	50000	50000	50000	0
253	20241128	152100	10380316450	50000	50000	50000	50000	0
254	20241128	152000	10380316450	50000	50000	50000	50000	0
255	20241128	151900	10380316450	50000	50000	50100	50000	244
256	20241128	151800	10368114850	50000	50000	50100	49950	109
257	20241128	151700	10362664800	50000	50000	50000	49950	777
258	20241128	151600	10323816100	49950	49950	49950	49950	407
259	20241128	151500	10303486450	49950	49950	50000	49950	210
260	20241128	151400	10292993600	50000	49950	50000	49950	345
261	20241128	151300	10275759850	49950	49950	50000	49950	568
262	20241128	151200	10247385600	50000	50000	50000	49950	276
263	20241128	151100	10233595200	49950	50000	50000	49950	148
264	20241128	151000	10226202550	50000	50000	50000	49950	241
265	20241128	150900	10214160450	49950	49950	50000	49950	861
266	20241128	150800	10171152400	49950	49950	50000	49900	278
267	20241128	150700	10157275350	49950	50000	50000	49900	352
268	20241128	150600	10139690500	50000	49950	50000	49900	656
269	20241128	150500	10106937350	49900	49950	49950	49900	159
270	20241128	150400	10098998800	49950	49950	50000	49950	471
271	20241128	150300	10075469700	49950	50000	50000	49950	78
272	20241128	150200	10071570200	50000	50100	50100	50000	588
273	20241128	150100	10042152300	50100	50000	50100	49950	244
274	20241128	150000	10029945700	50000	50000	50100	49950	655
275	20241128	145900	9997183400	50000	49950	50000	49950	301
276	20241128	145800	9982143900	49950	50000	50000	49950	184
277	20241128	145700	9972948550	50000	49950	50000	49900	331
278	20241128	145600	9956415050	49950	49900	49950	49900	221
279	20241128	145500	9945380250	49950	49950	49950	49900	197
280	20241128	145400	9935541100	50000	50000	50000	50000	327
281	20241128	145300	9919191100	50100	49950	50100	49900	1429
282	20241128	145200	9847812450	49950	49900	50000	49900	178
283	20241128	145100	9838919300	49900	49950	49950	49900	314
284	20241128	145000	9823250000	49950	49950	50000	49900	661
285	20241128	144900	9790235200	49950	49950	50000	49950	146
286	20241128	144800	9782941450	49950	49950	50000	49950	126
287	20241128	144700	9776644400	49950	50000	50000	49950	335
288	20241128	144600	9759908600	50000	50000	50000	50000	54
289	20241128	144500	9757208600	50000	50000	50000	49950	383
290	20241128	144400	9738068950	49950	49950	50000	49950	120
291	20241128	144300	9732072800	50000	50000	50000	49950	68
292	20241128	144200	9728673150	50000	49950	50000	49950	748
293	20241128	144100	9691286400	49950	50000	50000	49950	44
294	20241128	144000	9689086450	49950	49950	50000	49950	338
295	20241128	143900	9672199650	49950	50000	50000	49900	210
296	20241128	143800	9661713200	50000	50000	50000	49950	439
297	20241128	143700	9639781100	49950	49950	49950	49900	706
298	20241128	143600	9604520950	49950	49950	49950	49900	91
299	20241128	143500	9599978250	49950	49950	49950	49900	365
300	20241128	143400	9581756900	49950	49950	49950	49900	100
301	20241128	143300	9576765300	49950	49950	49950	49900	438
302	20241128	143200	9554904300	49950	49950	49950	49900	92
303	20241128	143100	9550310600	49950	49950	49950	49950	32
304	20241128	143000	9548712200	49950	49900	49950	49900	314
305	20241128	142900	9533039050	49950	49900	49950	49900	112
306	20241128	142800	9527445550	49950	49950	49950	49900	291
307	20241128	142700	9512921550	49950	49950	49950	49900	253
308	20241128	142600	9500287800	49950	49950	49950	49950	27
309	20241128	142500	9498939150	49900	49900	49950	49900	494
310	20241128	142400	9474287300	49950	49900	49950	49900	704
311	20241128	142300	9439156700	49900	49900	49900	49800	313
312	20241128	142200	9423559200	49850	49900	49900	49800	700
313	20241128	142100	9388662200	49850	49850	49900	49850	688
314	20241128	142000	9354361100	49850	49900	49900	49850	79
315	20241128	141900	9350419900	49900	49900	49900	49800	109
316	20241128	141800	9344984550	49850	49900	49950	49850	364
317	20241128	141700	9326830350	49900	49850	49900	49800	294
318	20241128	141600	9312173800	49850	49800	49850	49800	966
319	20241128	141500	9264064700	49850	49900	49900	49800	1428
320	20241128	141400	9192875750	49900	49950	49950	49900	557
321	20241128	141300	9165080900	49950	49900	49950	49900	551
322	20241128	141200	9137581250	49900	49950	49950	49900	156
323	20241128	141100	9129792600	49950	49950	50000	49950	155
324	20241128	141000	9122044350	49950	49950	49950	49900	597
325	20241128	140900	9092226800	49950	49950	49950	49900	86
326	20241128	140800	9087932150	49900	49900	49950	49900	322
327	20241128	140700	9071860600	49900	49950	49950	49900	316
328	20241128	140600	9056085000	49950	49900	49950	49900	360
329	20241128	140500	9038119900	49950	49950	49950	49900	153
330	20241128	140400	9030480700	49950	49900	50000	49900	235
331	20241128	140300	9018752400	49950	49950	49950	49900	100
332	20241128	140200	9013758950	49900	49950	49950	49900	129
333	20241128	140100	9007316250	49950	49950	50000	49950	288
334	20241128	140000	8992924550	50000	49950	50000	49950	66
335	20241128	135900	8989627300	50000	49950	50000	49900	342
336	20241128	135800	8972547200	49950	49950	49950	49950	150
337	20241128	135700	8965054700	49950	49950	49950	49900	92
338	20241128	135600	8960460550	49950	50000	50000	49950	215
339	20241128	135500	8949716750	50000	49900	50000	49900	138
340	20241128	135400	8942825250	49950	49900	49950	49900	250
341	20241128	135300	8930348100	49950	49950	50100	49950	617
342	20241128	135200	8899507850	49950	49950	49950	49900	200
343	20241128	135100	8889523900	49900	50000	50000	49900	280
344	20241128	135000	8875547300	50000	49950	50000	49950	156
345	20241128	134900	8867750600	49950	49950	50000	49900	363
346	20241128	134800	8849623200	50000	49900	50000	49900	157
347	20241128	134700	8841784800	49900	49950	49950	49900	295
348	20241128	134600	8827059900	49900	50000	50000	49900	70
349	20241128	134500	8823563600	49900	50000	50000	49900	1134
350	20241128	134400	8766943100	50000	50000	50000	49950	340
351	20241128	134300	8749953500	50000	50000	50000	49950	87
352	20241128	134200	8745603550	49950	50000	50000	49950	403
353	20241128	134100	8725469150	50000	49950	50000	49950	60
354	20241128	134000	8722471650	50000	50000	50000	50000	111
355	20241128	133900	8716921650	49950	50000	50000	49950	393
356	20241128	133800	8697284700	50000	50000	50000	49950	206
357	20241128	133700	8686985200	49950	49900	50000	49900	506
358	20241128	133600	8661711800	49900	49950	49950	49900	186
359	20241128	133500	8652427050	49900	49900	49950	49900	578
360	20241128	133400	8623576650	49900	49950	49950	49900	394
361	20241128	133300	8603909250	49950	49900	49950	49900	562
362	20241128	133200	8575839150	49950	50100	50100	49900	1624
363	20241128	133100	8494711700	50000	50000	50100	49950	105
364	20241128	133000	8489463350	50000	50000	50000	49950	222
365	20241128	132900	8478363450	50100	50100	50100	50000	117
366	20241128	132800	8472503650	50100	49950	50200	49950	478
367	20241128	132700	8448564050	49950	50000	50100	49950	226
368	20241128	132600	8437263000	50200	50100	50200	49950	257
369	20241128	132500	8424391650	50100	50000	50200	50000	389
370	20241128	132400	8404925950	50100	50000	50100	50000	127
371	20241128	132300	8398569050	50100	50000	50100	50000	117
372	20241128	132200	8392709850	50000	50100	50100	50000	504
373	20241128	132100	8367483650	50100	50100	50100	50000	1668
374	20241128	132000	8284081550	50100	50100	50100	50000	514
375	20241128	131900	8258371150	50000	50100	50100	50000	61
376	20241128	131800	8255316950	50100	50100	50100	50000	311
377	20241128	131700	8239756650	50100	50000	50100	50000	167
378	20241128	131600	8231400050	50100	50100	50100	50000	132
379	20241128	131500	8224788650	50100	50100	50100	50100	219
380	20241128	131400	8213816750	50100	50100	50100	50000	175
381	20241128	131300	8205058350	50100	50000	50200	50000	139
382	20241128	131200	8198098350	50100	50200	50200	50100	300
383	20241128	131100	8183060450	50200	50100	50200	50100	128
384	20241128	131000	8176644750	50100	50100	50200	50100	179
385	20241128	130900	8167669150	50100	50200	50200	50100	67
386	20241128	130800	8164309250	50100	50200	50200	50100	199
387	20241128	130700	8154331350	50100	50200	50200	50100	236
388	20241128	130600	8142499350	50100	50200	50200	50100	261
389	20241128	130500	8129398950	50100	50200	50200	50100	128
390	20241128	130400	8122978550	50200	50200	50200	50100	834
391	20241128	130300	8081190950	50200	50300	50300	50100	305
392	20241128	130200	8065884950	50300	50300	50300	50300	79
393	20241128	130100	8061911250	50300	50300	50300	50200	61
394	20241128	130000	8058845050	50300	50200	50300	50100	177
395	20241128	125900	8049956350	50100	50200	50200	50100	106
396	20241128	125800	8044636950	50200	50200	50200	50100	456
397	20241128	125700	8021747450	50100	50200	50200	50100	132
398	20241128	125600	8015126550	50200	50200	50200	50100	51
399	20241128	125500	8012568050	50200	50100	50200	50100	83
400	20241128	125400	8008401650	50200	50200	50300	50100	510
401	20241128	125300	7982805650	50300	50300	50300	50200	105
402	20241128	125200	7977525950	50300	50200	50300	50200	117
403	20241128	125100	7971643850	50200	50200	50300	50200	361
404	20241128	125000	7953517750	50200	50300	50300	50200	111
405	20241128	124900	7947938450	50300	50300	50300	50200	141
406	20241128	124800	7940850850	50300	50400	50400	50300	112
407	20241128	124700	7935210450	50400	50300	50400	50300	114
408	20241128	124600	7929473150	50300	50200	50400	50200	229
409	20241128	124500	7917974450	50300	50300	50400	50200	89
410	20241128	124400	7913496950	50300	50300	50400	50300	959
411	20241128	124300	7865258050	50400	50400	50400	50300	207
412	20241128	124200	7854834350	50400	50400	50500	50400	104
413	20241128	124100	7849586150	50400	50500	50500	50300	273
414	20241128	124000	7835825550	50400	50400	50500	50400	186
415	20241128	123900	7826444650	50500	50500	50500	50500	121
416	20241128	123800	7820334150	50400	50500	50500	50400	48
417	20241128	123700	7817913850	50500	50500	50500	50400	143
418	20241128	123600	7810698550	50500	50500	50500	50400	73
419	20241128	123500	7807013750	50500	50400	50500	50400	96
420	20241128	123400	7802167450	50500	50500	50500	50400	166
421	20241128	123300	7793791950	50400	50500	50500	50400	394
422	20241128	123200	7773900550	50500	50400	50500	50400	216
423	20241128	123100	7762997750	50500	50400	50500	50400	368
424	20241128	123000	7744417350	50500	50300	50500	50300	146
425	20241128	122900	7737053750	50400	50500	50500	50300	240
426	20241128	122800	7724957950	50500	50500	50500	50400	190
427	20241128	122700	7715377750	50500	50500	50500	50400	186
428	20241128	122600	7705985050	50400	50500	50500	50400	184
429	20241128	122500	7696704350	50500	50400	50500	50400	166
430	20241128	122400	7688331950	50500	50500	50500	50400	143
431	20241128	122300	7681113450	50500	50500	50500	50400	184
432	20241128	122200	7671835950	50500	50300	50500	50300	2459
433	20241128	122100	7547931350	50400	50300	50400	50300	388
434	20241128	122000	7528414850	50300	50300	50400	50300	293
435	20241128	121900	7513666550	50300	50400	50400	50300	84
436	20241128	121800	7509433250	50300	50400	50400	50300	68
437	20241128	121700	7506007950	50400	50400	50400	50300	110
438	20241128	121600	7500469150	50400	50400	50500	50300	303
439	20241128	121500	7485195150	50500	50500	50500	50400	471
440	20241128	121400	7461411450	50600	50500	50600	50500	2793
441	20241128	121300	7320352450	50400	50400	50500	50400	1086
442	20241128	121200	7265617450	50400	50300	50500	50300	3710
443	20241128	121100	7078650550	50300	50300	50400	50300	157
444	20241128	121000	7070752350	50300	50300	50400	50300	158
445	20241128	120900	7062797050	50300	50300	50400	50200	2749
446	20241128	120800	6924527550	50300	50200	50300	50200	181
447	20241128	120700	6915437350	50300	50200	50300	50200	292
448	20241128	120600	6900769850	50300	50300	50300	50200	339
449	20241128	120500	6883726050	50300	50400	50400	50300	193
450	20241128	120400	6874017350	50400	50300	50400	50300	255
451	20241128	120300	6861180850	50400	50300	50400	50300	324
452	20241128	120200	6844879750	50300	50300	50400	50200	1951
453	20241128	120100	6746744150	50200	50100	50200	50100	2214
454	20241128	120000	6635611850	50200	50000	50200	50000	1894
455	20241128	115900	6540717650	50100	50100	50100	50000	97
456	20241128	115800	6535859450	50000	50100	50100	50000	88
457	20241128	115700	6531457550	50100	50100	50100	50000	169
458	20241128	115600	6522998150	50000	50100	50100	50000	424
459	20241128	115500	6501760450	50100	50000	50100	50000	678
460	20241128	115400	6467850750	50100	50100	50100	50100	84
461	20241128	115300	6463642350	50100	50000	50100	50000	52
462	20241128	115200	6461039450	50100	50000	50100	50000	134
463	20241128	115100	6454333350	50100	50100	50100	50000	77
464	20241128	115000	6450475750	50100	49950	50100	49900	1500
465	20241128	114900	6375523100	49950	49950	49950	49900	307
466	20241128	114800	6360191100	49950	49900	49950	49900	54
467	20241128	114700	6357495250	49900	49950	49950	49900	216
468	20241128	114600	6346711750	49900	49950	49950	49900	123
469	20241128	114500	6340570500	49950	49950	49950	49900	1058
470	20241128	114400	6287742600	50000	50000	50100	50000	163
471	20241128	114300	6279592500	50000	50100	50100	50000	90
472	20241128	114200	6275085400	50100	50000	50100	50000	99
473	20241128	114100	6270129300	50000	50000	50000	49950	463
474	20241128	114000	6246983500	50000	50000	50000	49950	101
475	20241128	113900	6241934350	50000	50000	50000	49950	95
476	20241128	113800	6237184600	50000	50000	50000	49950	219
477	20241128	113700	6226243400	50000	49950	50000	49950	130
478	20241128	113600	6219745250	49950	50000	50000	49950	22
479	20241128	113500	6218645300	50000	50000	50100	49950	175
480	20241128	113400	6209894900	50000	50000	50100	50000	1121
481	20241128	113300	6153837000	50000	50000	50000	49950	46
482	20241128	113200	6151537850	50000	50000	50000	49950	162
483	20241128	113100	6143441300	50000	49950	50000	49950	36
484	20241128	113000	6141641350	49950	50000	50000	49950	282
485	20241128	112900	6127554050	50000	50100	50100	50000	103
486	20241128	112800	6122395350	50000	50100	50100	50000	137
487	20241128	112700	6115543250	50000	50100	50100	50000	246
488	20241128	112600	6103232750	50100	50100	50100	50100	66
489	20241128	112500	6099926150	50100	50000	50100	49950	340
490	20241128	112400	6082928450	50000	50000	50000	49950	223
491	20241128	112300	6071782350	49950	50000	50000	49950	120
492	20241128	112200	6065784250	50000	50000	50000	49950	146
493	20241128	112100	6058485100	50000	50000	50000	49950	297
494	20241128	112000	6043638550	50000	50100	50100	50000	725
495	20241128	111900	6007381450	50100	50100	50100	50000	192
496	20241128	111800	5997771250	50000	50100	50100	50000	802
497	20241128	111700	5957647050	50100	50100	50100	50000	265
498	20241128	111600	5944390650	50000	50000	50100	50000	728
499	20241128	111500	5907985050	49950	50000	50000	49950	457
500	20241128	111400	5885156450	50000	50000	50000	50000	98
501	20241128	111300	5880256450	49950	49950	50000	49950	358
502	20241128	111200	5862373800	49950	50000	50000	49950	271
503	20241128	111100	5848831650	50000	50000	50000	50000	51
504	20241128	111000	5846281650	50000	50000	50000	49950	210
505	20241128	110900	5835785300	50100	49900	50100	49900	1955
506	20241128	110800	5738071600	49950	49900	49950	49900	315
507	20241128	110700	5722341500	49900	49900	49950	49900	197
508	20241128	110600	5712507450	49950	49900	49950	49900	31
509	20241128	110500	5710959050	49900	49950	49950	49900	86
510	20241128	110400	5706664800	49950	49850	49950	49850	636
511	20241128	110300	5674929950	49850	49900	49900	49850	24
512	20241128	110200	5673732900	49900	49900	49900	49850	702
513	20241128	110100	5638734850	49900	49900	49900	49850	113
514	20241128	110000	5633099850	49850	49900	49900	49850	221
515	20241128	105900	5622078700	49850	49850	49850	49800	835
516	20241128	105800	5580455300	49850	49850	49850	49800	2646
517	20241128	105700	5448597250	49850	49850	49900	49850	1173
518	20241128	105600	5390077550	49900	49900	49900	49850	196
519	20241128	105500	5380305550	49900	49850	49900	49850	114
520	20241128	105400	5374618850	49800	49900	49900	49800	893
521	20241128	105300	5330103350	49900	50000	50000	49850	432
522	20241128	105200	5308546950	49950	49950	50000	49950	305
523	20241128	105100	5293305800	50000	49950	50000	49950	734
524	20241128	105000	5256608600	50000	50000	50000	49950	163
525	20241128	104900	5248462550	49950	49950	49950	49950	22
526	20241128	104800	5247363650	49950	49950	49950	49950	82
527	20241128	104700	5243267750	49900	49950	50000	49900	571
528	20241128	104600	5214728650	49950	49950	50000	49950	12
529	20241128	104500	5214129200	49950	49900	49950	49850	870
530	20241128	104400	5170679050	49900	49800	49900	49800	1010
531	20241128	104300	5120334100	49800	49750	49800	49700	419
532	20241128	104200	5099503050	49750	49650	49750	49650	563
533	20241128	104100	5071539250	49650	49750	49750	49650	627
534	20241128	104000	5040405800	49750	49850	49850	49650	5197
535	20241128	103900	4781880250	49850	49850	49850	49800	237
536	20241128	103800	4770073550	49850	49850	49850	49800	234
537	20241128	103700	4758410800	49850	49850	49850	49800	276
538	20241128	103600	4744654050	49850	50000	50000	49850	2077
539	20241128	103500	4641002650	50000	49950	50000	49950	851
540	20241128	103400	4598490650	50000	49950	50000	49950	193
541	20241128	103300	4588842300	49950	50000	50000	49950	115
542	20241128	103200	4583096050	50000	50000	50000	49950	91
543	20241128	103100	4578546900	49950	50000	50000	49950	47
544	20241128	103000	4576197550	49900	49950	50000	49900	164
545	20241128	102900	4568008450	49950	50100	50100	49950	248
546	20241128	102800	4555598900	50100	49950	50100	49950	242
547	20241128	102700	4543507600	49950	49950	49950	49900	171
548	20241128	102600	4534970550	49950	50000	50000	49950	1720
549	20241128	102500	4448992200	50000	50100	50100	50000	138
550	20241128	102400	4442085700	50000	50100	50100	50000	156
551	20241128	102300	4434277000	50100	50100	50100	50100	201
552	20241128	102200	4424206900	50100	50100	50200	50000	228
553	20241128	102100	4412786000	50100	50100	50100	50100	139
554	20241128	102000	4405822100	50200	50200	50200	50200	77
555	20241128	101900	4401956700	50200	50100	50200	50100	166
556	20241128	101800	4393633000	50000	50100	50200	50000	1301
557	20241128	101700	4328451100	50200	50100	50200	50100	613
558	20241128	101600	4297732600	50100	50100	50100	50000	232
559	20241128	101500	4286124500	50100	50000	50100	50000	3975
560	20241128	101400	4087369500	50100	50100	50100	50100	75
561	20241128	101300	4083612000	50100	50100	50100	50000	734
562	20241128	101200	4046840600	50100	50200	50200	50100	110
563	20241128	101100	4041321800	50200	50200	50200	50100	77
564	20241128	101000	4037459300	50200	50200	50200	50100	189
565	20241128	100900	4027982300	50200	50100	50200	50100	73
566	20241128	100800	4024317800	50100	50100	50200	50100	139
567	20241128	100700	4017347000	50100	50000	50200	50000	4223
568	20241128	100600	3805888200	50000	50100	50100	50000	559
569	20241128	100500	3777935800	50100	50100	50100	50000	139
570	20241128	100400	3770979000	50100	50100	50100	50000	185
571	20241128	100300	3761716000	50000	50100	50100	50000	3
572	20241128	100200	3761565900	50000	50100	50200	50000	344
573	20241128	100100	3744335200	50000	50000	50000	49950	238
574	20241128	100000	3732436200	50000	50000	50000	49950	103
575	20241128	095900	3727289250	49950	49950	50000	49950	145
576	20241128	095800	3720046450	50000	49950	50100	49900	366
577	20241128	095700	3701759550	49950	50000	50100	49950	942
578	20241128	095600	3654681450	50000	50200	50200	50000	912
579	20241128	095500	3609014250	50200	50000	50200	50000	386
580	20241128	095400	3589701050	50000	50000	50100	49950	2161
581	20241128	095300	3481689900	50000	50000	50000	50000	31
582	20241128	095200	3480139900	50000	49950	50000	49950	177
583	20241128	095100	3471294950	49950	50000	50100	49950	814
584	20241128	095000	3430588450	50000	50000	50000	49950	656
585	20241128	094900	3397811300	50000	49950	50000	49900	198
586	20241128	094800	3387917550	50000	49950	50000	49950	265
587	20241128	094700	3374680000	49900	50000	50000	49900	1368
588	20241128	094600	3306349900	50000	50100	50200	50000	1191
589	20241128	094500	3246786700	50100	50000	50100	50000	408
590	20241128	094400	3226359900	50000	50100	50100	50000	227
591	20241128	094300	3215005200	50100	50200	50200	50100	2064
592	20241128	094200	3111592300	50300	50200	50300	50200	608
593	20241128	094100	3081061700	50200	50300	50300	50100	358
594	20241128	094000	3063086400	50300	50300	50300	50200	1151
595	20241128	093900	3005202200	50300	50200	50300	50100	1115
596	20241128	093800	2949183100	50200	50200	50200	50100	521
597	20241128	093700	2923031100	50100	50200	50200	50100	1831
598	20241128	093600	2831133900	50200	50200	50300	50200	116
599	20241128	093500	2825308400	50200	50200	50200	50100	353
600	20241128	093400	2807596700	50200	50000	50200	50000	1281
601	20241128	093300	2743503200	50000	49950	50000	49950	891
602	20241128	093200	2698969750	49950	49900	49950	49900	179
603	20241128	093100	2690036600	49950	50000	50000	49800	6913
604	20241128	093000	2345012050	50100	50100	50100	50000	616
605	20241128	092900	2314207650	50000	50100	50200	50000	323
606	20241128	092800	2298031450	50100	50100	50200	50100	572
607	20241128	092700	2269374150	50200	50200	50200	50100	1171
608	20241128	092600	2210704250	50200	50200	50200	50200	723
609	20241128	092500	2174409650	50200	50200	50200	50100	113
610	20241128	092400	2168738150	50200	50300	50300	50100	806
611	20241128	092300	2128278150	50300	50300	50300	50200	92
612	20241128	092200	2123650650	50300	50200	50300	50200	740
613	20241128	092100	2086441650	50300	50100	50300	50100	560
614	20241128	092000	2058330750	50100	50100	50100	50000	1095
615	20241128	091900	2003471750	50100	50100	50100	50000	547
616	20241128	091800	1976120050	50000	50100	50100	50000	161
617	20241128	091700	1968058150	50100	50100	50100	50000	209
618	20241128	091600	1957596950	50000	50200	50200	50000	3640
619	20241128	091500	1775060950	50200	50300	50300	50200	316
620	20241128	091400	1759191550	50300	50100	50300	50100	1282
621	20241128	091300	1694839950	50200	50000	50200	50000	327
622	20241128	091200	1678451650	50000	50000	50000	50000	16
623	20241128	091100	1677651650	50100	50100	50200	50000	1109
624	20241128	091000	1622092650	50100	50100	50200	50100	1292
625	20241128	090900	1557352450	50000	50000	50100	49950	1900
626	20241128	090800	1462320200	50100	50100	50200	50000	1881
627	20241128	090700	1368213400	50100	50100	50300	50000	945
628	20241128	090600	1320822600	50100	50200	50200	50100	4034
629	20241128	090500	1118610800	50300	50200	50300	50200	1180
630	20241128	090400	1059342700	50300	50000	50300	50000	3178
631	20241128	090300	899735200	50000	49950	50100	49850	3489
632	20241128	090200	725225250	49900	49900	49950	49750	4428
633	20241128	090100	504407050	49900	50100	50100	49700	3628
634	20241128	090000	323630550	49900	50100	50400	49900	6406