KissMeData/360070/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	213000	835124200	28900	28900	28900	28900	921
3	20241129	212900	835124200	28900	28900	28900	28900	0
4	20241129	212800	835124200	28900	28900	28900	28900	0
5	20241129	212700	835124200	28900	28900	28900	28900	0
6	20241129	212600	835124200	28900	28900	28900	28900	0
7	20241129	212500	835124200	28900	28900	28900	28900	0
8	20241129	212400	835124200	28900	28900	28900	28900	0
9	20241129	212300	835124200	28900	28900	28900	28900	0
10	20241129	212200	835124200	28900	28900	28900	28900	0
11	20241129	212100	835124200	28900	28900	28900	28900	0
12	20241129	212000	835124200	28900	28900	28900	28900	0
13	20241129	211900	835124200	28900	28900	28900	28900	0
14	20241129	211800	835124200	28900	28900	28900	28900	0
15	20241129	211700	835124200	28900	28900	28900	28900	0
16	20241129	211600	835124200	28900	28900	28900	28900	0
17	20241129	211500	835124200	28900	28900	28900	28900	0
18	20241129	211400	835124200	28900	28900	28900	28900	0
19	20241129	211300	835124200	28900	28900	28900	28900	0
20	20241129	211200	835124200	28900	28900	28900	28900	0
21	20241129	211100	835124200	28900	28900	28900	28900	0
22	20241129	211000	835124200	28900	28900	28900	28900	0
23	20241129	210900	835124200	28900	28900	28900	28900	0
24	20241129	210800	835124200	28900	28900	28900	28900	0
25	20241129	210700	835124200	28900	28900	28900	28900	0
26	20241129	210600	835124200	28900	28900	28900	28900	0
27	20241129	210500	835124200	28900	28900	28900	28900	0
28	20241129	210400	835124200	28900	28900	28900	28900	0
29	20241129	210300	835124200	28900	28900	28900	28900	0
30	20241129	210200	835124200	28900	28900	28900	28900	0
31	20241129	210100	835124200	28900	28900	28900	28900	0
32	20241129	210000	835124200	28900	28900	28900	28900	921
33	20241129	205900	835124200	28900	28900	28900	28900	0
34	20241129	205800	835124200	28900	28900	28900	28900	0
35	20241129	205700	835124200	28900	28900	28900	28900	0
36	20241129	205600	835124200	28900	28900	28900	28900	0
37	20241129	205500	835124200	28900	28900	28900	28900	0
38	20241129	205400	835124200	28900	28900	28900	28900	0
39	20241129	205300	835124200	28900	28900	28900	28900	0
40	20241129	205200	835124200	28900	28900	28900	28900	0
41	20241129	205100	835124200	28900	28900	28900	28900	0
42	20241129	205000	835124200	28900	28900	28900	28900	0
43	20241129	204900	835124200	28900	28900	28900	28900	0
44	20241129	204800	835124200	28900	28900	28900	28900	0
45	20241129	204700	835124200	28900	28900	28900	28900	0
46	20241129	204600	835124200	28900	28900	28900	28900	0
47	20241129	204500	835124200	28900	28900	28900	28900	0
48	20241129	204400	835124200	28900	28900	28900	28900	0
49	20241129	204300	835124200	28900	28900	28900	28900	0
50	20241129	204200	835124200	28900	28900	28900	28900	0
51	20241129	204100	835124200	28900	28900	28900	28900	0
52	20241129	204000	835124200	28900	28900	28900	28900	0
53	20241129	203900	835124200	28900	28900	28900	28900	0
54	20241129	203800	835124200	28900	28900	28900	28900	0
55	20241129	203700	835124200	28900	28900	28900	28900	0
56	20241129	203600	835124200	28900	28900	28900	28900	0
57	20241129	203500	835124200	28900	28900	28900	28900	0
58	20241129	203400	835124200	28900	28900	28900	28900	0
59	20241129	203300	835124200	28900	28900	28900	28900	0
60	20241129	203200	835124200	28900	28900	28900	28900	0
61	20241129	203100	835124200	28900	28900	28900	28900	0
62	20241129	203000	835124200	28900	28900	28900	28900	921
63	20241129	202900	835124200	28900	28900	28900	28900	0
64	20241129	202800	835124200	28900	28900	28900	28900	0
65	20241129	202700	835124200	28900	28900	28900	28900	0
66	20241129	202600	835124200	28900	28900	28900	28900	0
67	20241129	202500	835124200	28900	28900	28900	28900	0
68	20241129	202400	835124200	28900	28900	28900	28900	0
69	20241129	202300	835124200	28900	28900	28900	28900	0
70	20241129	202200	835124200	28900	28900	28900	28900	0
71	20241129	202100	835124200	28900	28900	28900	28900	0
72	20241129	202000	835124200	28900	28900	28900	28900	0
73	20241129	201900	835124200	28900	28900	28900	28900	0
74	20241129	201800	835124200	28900	28900	28900	28900	0
75	20241129	201700	835124200	28900	28900	28900	28900	0
76	20241129	201600	835124200	28900	28900	28900	28900	0
77	20241129	201500	835124200	28900	28900	28900	28900	0
78	20241129	201400	835124200	28900	28900	28900	28900	0
79	20241129	201300	835124200	28900	28900	28900	28900	0
80	20241129	201200	835124200	28900	28900	28900	28900	0
81	20241129	201100	835124200	28900	28900	28900	28900	0
82	20241129	201000	835124200	28900	28900	28900	28900	0
83	20241129	200900	835124200	28900	28900	28900	28900	0
84	20241129	200800	835124200	28900	28900	28900	28900	0
85	20241129	200700	835124200	28900	28900	28900	28900	0
86	20241129	200600	835124200	28900	28900	28900	28900	0
87	20241129	200500	835124200	28900	28900	28900	28900	0
88	20241129	200400	835124200	28900	28900	28900	28900	0
89	20241129	200300	835124200	28900	28900	28900	28900	0
90	20241129	200200	835124200	28900	28900	28900	28900	0
91	20241129	200100	835124200	28900	28900	28900	28900	0
92	20241129	200000	835124200	28900	28900	28900	28900	921
93	20241129	195900	835124200	28900	28900	28900	28900	0
94	20241129	195800	835124200	28900	28900	28900	28900	0
95	20241129	195700	835124200	28900	28900	28900	28900	0
96	20241129	195600	835124200	28900	28900	28900	28900	0
97	20241129	195500	835124200	28900	28900	28900	28900	0
98	20241129	195400	835124200	28900	28900	28900	28900	0
99	20241129	195300	835124200	28900	28900	28900	28900	0
100	20241129	195200	835124200	28900	28900	28900	28900	0
101	20241129	195100	835124200	28900	28900	28900	28900	0
102	20241129	195000	835124200	28900	28900	28900	28900	0
103	20241129	194900	835124200	28900	28900	28900	28900	0
104	20241129	194800	835124200	28900	28900	28900	28900	0
105	20241129	194700	835124200	28900	28900	28900	28900	0
106	20241129	194600	835124200	28900	28900	28900	28900	0
107	20241129	194500	835124200	28900	28900	28900	28900	0
108	20241129	194400	835124200	28900	28900	28900	28900	0
109	20241129	194300	835124200	28900	28900	28900	28900	0
110	20241129	194200	835124200	28900	28900	28900	28900	0
111	20241129	194100	835124200	28900	28900	28900	28900	0
112	20241129	194000	835124200	28900	28900	28900	28900	0
113	20241129	193900	835124200	28900	28900	28900	28900	0
114	20241129	193800	835124200	28900	28900	28900	28900	0
115	20241129	193700	835124200	28900	28900	28900	28900	0
116	20241129	193600	835124200	28900	28900	28900	28900	0
117	20241129	193500	835124200	28900	28900	28900	28900	0
118	20241129	193400	835124200	28900	28900	28900	28900	0
119	20241129	193300	835124200	28900	28900	28900	28900	0
120	20241129	193200	835124200	28900	28900	28900	28900	0
121	20241129	193100	835124200	28900	28900	28900	28900	0
122	20241129	193000	835124200	28900	28900	28900	28900	921
123	20241129	192900	835124200	28900	28900	28900	28900	0
124	20241129	192800	835124200	28900	28900	28900	28900	0
125	20241129	192700	835124200	28900	28900	28900	28900	0
126	20241129	192600	835124200	28900	28900	28900	28900	0
127	20241129	192500	835124200	28900	28900	28900	28900	0
128	20241129	192400	835124200	28900	28900	28900	28900	0
129	20241129	192300	835124200	28900	28900	28900	28900	0
130	20241129	192200	835124200	28900	28900	28900	28900	0
131	20241129	192100	835124200	28900	28900	28900	28900	0
132	20241129	192000	835124200	28900	28900	28900	28900	0
133	20241129	191900	835124200	28900	28900	28900	28900	0
134	20241129	191800	835124200	28900	28900	28900	28900	0
135	20241129	191700	835124200	28900	28900	28900	28900	0
136	20241129	191600	835124200	28900	28900	28900	28900	0
137	20241129	191500	835124200	28900	28900	28900	28900	0
138	20241129	191400	835124200	28900	28900	28900	28900	0
139	20241129	191300	835124200	28900	28900	28900	28900	0
140	20241129	191200	835124200	28900	28900	28900	28900	0
141	20241129	191100	835124200	28900	28900	28900	28900	0
142	20241129	191000	835124200	28900	28900	28900	28900	0
143	20241129	190900	835124200	28900	28900	28900	28900	0
144	20241129	190800	835124200	28900	28900	28900	28900	0
145	20241129	190700	835124200	28900	28900	28900	28900	0
146	20241129	190600	835124200	28900	28900	28900	28900	0
147	20241129	190500	835124200	28900	28900	28900	28900	0
148	20241129	190400	835124200	28900	28900	28900	28900	0
149	20241129	190300	835124200	28900	28900	28900	28900	0
150	20241129	190200	835124200	28900	28900	28900	28900	0
151	20241129	190100	835124200	28900	28900	28900	28900	0
152	20241129	190000	835124200	28900	28900	28900	28900	921
153	20241129	185900	835124200	28900	28900	28900	28900	0
154	20241129	185800	835124200	28900	28900	28900	28900	0
155	20241129	185700	835124200	28900	28900	28900	28900	0
156	20241129	185600	835124200	28900	28900	28900	28900	0
157	20241129	185500	835124200	28900	28900	28900	28900	0
158	20241129	185400	835124200	28900	28900	28900	28900	0
159	20241129	185300	835124200	28900	28900	28900	28900	0
160	20241129	185200	835124200	28900	28900	28900	28900	0
161	20241129	185100	835124200	28900	28900	28900	28900	0
162	20241129	185000	835124200	28900	28900	28900	28900	0
163	20241129	184900	835124200	28900	28900	28900	28900	0
164	20241129	184800	835124200	28900	28900	28900	28900	0
165	20241129	184700	835124200	28900	28900	28900	28900	0
166	20241129	184600	835124200	28900	28900	28900	28900	0
167	20241129	184500	835124200	28900	28900	28900	28900	0
168	20241129	184400	835124200	28900	28900	28900	28900	0
169	20241129	184300	835124200	28900	28900	28900	28900	0
170	20241129	184200	835124200	28900	28900	28900	28900	0
171	20241129	184100	835124200	28900	28900	28900	28900	0
172	20241129	184000	835124200	28900	28900	28900	28900	0
173	20241129	183900	835124200	28900	28900	28900	28900	0
174	20241129	183800	835124200	28900	28900	28900	28900	0
175	20241129	183700	835124200	28900	28900	28900	28900	0
176	20241129	183600	835124200	28900	28900	28900	28900	0
177	20241129	183500	835124200	28900	28900	28900	28900	0
178	20241129	183400	835124200	28900	28900	28900	28900	0
179	20241129	183300	835124200	28900	28900	28900	28900	0
180	20241129	183200	835124200	28900	28900	28900	28900	0
181	20241129	183100	835124200	28900	28900	28900	28900	0
182	20241129	183000	835124200	28900	28900	28900	28900	921
183	20241129	182900	835124200	28900	28900	28900	28900	0
184	20241129	182800	835124200	28900	28900	28900	28900	0
185	20241129	182700	835124200	28900	28900	28900	28900	0
186	20241129	182600	835124200	28900	28900	28900	28900	0
187	20241129	182500	835124200	28900	28900	28900	28900	0
188	20241129	182400	835124200	28900	28900	28900	28900	0
189	20241129	182300	835124200	28900	28900	28900	28900	0
190	20241129	182200	835124200	28900	28900	28900	28900	0
191	20241129	182100	835124200	28900	28900	28900	28900	0
192	20241129	182000	835124200	28900	28900	28900	28900	0
193	20241129	181900	835124200	28900	28900	28900	28900	0
194	20241129	181800	835124200	28900	28900	28900	28900	0
195	20241129	181700	835124200	28900	28900	28900	28900	0
196	20241129	181600	835124200	28900	28900	28900	28900	0
197	20241129	181500	835124200	28900	28900	28900	28900	0
198	20241129	181400	835124200	28900	28900	28900	28900	0
199	20241129	181300	835124200	28900	28900	28900	28900	0
200	20241129	181200	835124200	28900	28900	28900	28900	0
201	20241129	181100	835124200	28900	28900	28900	28900	0
202	20241129	181000	835124200	28900	28900	28900	28900	0
203	20241129	180900	835124200	28900	28900	28900	28900	0
204	20241129	180800	835124200	28900	28900	28900	28900	0
205	20241129	180700	835124200	28900	28900	28900	28900	0
206	20241129	180600	835124200	28900	28900	28900	28900	0
207	20241129	180500	835124200	28900	28900	28900	28900	0
208	20241129	180400	835124200	28900	28900	28900	28900	0
209	20241129	180300	835124200	28900	28900	28900	28900	0
210	20241129	180200	835124200	28900	28900	28900	28900	0
211	20241129	180100	835124200	28900	28900	28900	28900	0
212	20241129	180000	835124200	28900	28900	28900	28900	921
213	20241129	175900	835124200	28900	28900	28900	28900	0
214	20241129	175800	835124200	28900	28900	28900	28900	0
215	20241129	175700	835124200	28900	28900	28900	28900	0
216	20241129	175600	835124200	28900	28900	28900	28900	0
217	20241129	175500	835124200	28900	28900	28900	28900	0
218	20241129	175400	835124200	28900	28900	28900	28900	0
219	20241129	175300	835124200	28900	28900	28900	28900	0
220	20241129	175200	835124200	28900	28900	28900	28900	0
221	20241129	175100	835124200	28900	28900	28900	28900	0
222	20241129	175000	835124200	28900	28900	28900	28900	0
223	20241129	174900	835124200	28900	28900	28900	28900	0
224	20241129	174800	835124200	28900	28900	28900	28900	0
225	20241129	174700	835124200	28900	28900	28900	28900	0
226	20241129	174600	835124200	28900	28900	28900	28900	0
227	20241129	174500	835124200	28900	28900	28900	28900	0
228	20241129	174400	835124200	28900	28900	28900	28900	0
229	20241129	174300	835124200	28900	28900	28900	28900	0
230	20241129	174200	835124200	28900	28900	28900	28900	0
231	20241129	174100	835124200	28900	28900	28900	28900	0
232	20241129	174000	835124200	28900	28900	28900	28900	0
233	20241129	173900	835124200	28900	28900	28900	28900	0
234	20241129	173800	835124200	28900	28900	28900	28900	0
235	20241129	173700	835124200	28900	28900	28900	28900	0
236	20241129	173600	835124200	28900	28900	28900	28900	0
237	20241129	173500	835124200	28900	28900	28900	28900	0
238	20241129	173400	835124200	28900	28900	28900	28900	0
239	20241129	173300	835124200	28900	28900	28900	28900	0
240	20241129	173200	835124200	28900	28900	28900	28900	0
241	20241129	173100	835124200	28900	28900	28900	28900	0
242	20241129	173000	835124200	28900	28900	28900	28900	921
243	20241129	172900	835124200	28900	28900	28900	28900	0
244	20241129	172800	835124200	28900	28900	28900	28900	0
245	20241129	172700	835124200	28900	28900	28900	28900	0
246	20241129	172600	835124200	28900	28900	28900	28900	0
247	20241129	172500	835124200	28900	28900	28900	28900	0
248	20241129	172400	835124200	28900	28900	28900	28900	0
249	20241129	172300	835124200	28900	28900	28900	28900	0
250	20241129	172200	835124200	28900	28900	28900	28900	0
251	20241129	172100	835124200	28900	28900	28900	28900	0
252	20241129	172000	835124200	28900	28900	28900	28900	0
253	20241129	171900	835124200	28900	28900	28900	28900	0
254	20241129	171800	835124200	28900	28900	28900	28900	0
255	20241129	171700	835124200	28900	28900	28900	28900	0
256	20241129	171600	835124200	28900	28900	28900	28900	0
257	20241129	171500	835124200	28900	28900	28900	28900	0
258	20241129	171400	835124200	28900	28900	28900	28900	0
259	20241129	171300	835124200	28900	28900	28900	28900	0
260	20241129	171200	835124200	28900	28900	28900	28900	0
261	20241129	171100	835124200	28900	28900	28900	28900	0
262	20241129	171000	835124200	28900	28900	28900	28900	0
263	20241129	170900	835124200	28900	28900	28900	28900	0
264	20241129	170800	835124200	28900	28900	28900	28900	0
265	20241129	170700	835124200	28900	28900	28900	28900	0
266	20241129	170600	835124200	28900	28900	28900	28900	0
267	20241129	170500	835124200	28900	28900	28900	28900	0
268	20241129	170400	835124200	28900	28900	28900	28900	0
269	20241129	170300	835124200	28900	28900	28900	28900	0
270	20241129	170200	835124200	28900	28900	28900	28900	0
271	20241129	170100	835124200	28900	28900	28900	28900	0
272	20241129	170000	835124200	28900	28900	28900	28900	921
273	20241129	165900	835124200	28900	28900	28900	28900	0
274	20241129	165800	835124200	28900	28900	28900	28900	0
275	20241129	165700	835124200	28900	28900	28900	28900	0
276	20241129	165600	835124200	28900	28900	28900	28900	0
277	20241129	165500	835124200	28900	28900	28900	28900	0
278	20241129	165400	835124200	28900	28900	28900	28900	0
279	20241129	165300	835124200	28900	28900	28900	28900	0
280	20241129	165200	835124200	28900	28900	28900	28900	0
281	20241129	165100	835124200	28900	28900	28900	28900	0
282	20241129	165000	835124200	28900	28900	28900	28900	0
283	20241129	164900	835124200	28900	28900	28900	28900	0
284	20241129	164800	835124200	28900	28900	28900	28900	0
285	20241129	164700	835124200	28900	28900	28900	28900	0
286	20241129	164600	835124200	28900	28900	28900	28900	0
287	20241129	164500	835124200	28900	28900	28900	28900	0
288	20241129	164400	835124200	28900	28900	28900	28900	0
289	20241129	164300	835124200	28900	28900	28900	28900	0
290	20241129	164200	835124200	28900	28900	28900	28900	0
291	20241129	164100	835124200	28900	28900	28900	28900	0
292	20241129	164000	835124200	28900	28900	28900	28900	0
293	20241129	163900	835124200	28900	28900	28900	28900	0
294	20241129	163800	835124200	28900	28900	28900	28900	0
295	20241129	163700	835124200	28900	28900	28900	28900	0
296	20241129	163600	835124200	28900	28900	28900	28900	0
297	20241129	163500	835124200	28900	28900	28900	28900	0
298	20241129	163400	835124200	28900	28900	28900	28900	0
299	20241129	163300	835124200	28900	28900	28900	28900	0
300	20241129	163200	835124200	28900	28900	28900	28900	0
301	20241129	163100	835124200	28900	28900	28900	28900	0
302	20241129	163000	835124200	28900	28900	28900	28900	921
303	20241129	162900	835124200	28900	28900	28900	28900	0
304	20241129	162800	835124200	28900	28900	28900	28900	0
305	20241129	162700	835124200	28900	28900	28900	28900	0
306	20241129	162600	835124200	28900	28900	28900	28900	0
307	20241129	162500	835124200	28900	28900	28900	28900	0
308	20241129	162400	835124200	28900	28900	28900	28900	0
309	20241129	162300	835124200	28900	28900	28900	28900	0
310	20241129	162200	835124200	28900	28900	28900	28900	0
311	20241129	162100	835124200	28900	28900	28900	28900	0
312	20241129	162000	835124200	28900	28900	28900	28900	0
313	20241129	161900	835124200	28900	28900	28900	28900	0
314	20241129	161800	835124200	28900	28900	28900	28900	0
315	20241129	161700	835124200	28900	28900	28900	28900	0
316	20241129	161600	835124200	28900	28900	28900	28900	0
317	20241129	161500	835124200	28900	28900	28900	28900	0
318	20241129	161400	835124200	28900	28900	28900	28900	0
319	20241129	161300	835124200	28900	28900	28900	28900	0
320	20241129	161200	835124200	28900	28900	28900	28900	0
321	20241129	161100	835124200	28900	28900	28900	28900	0
322	20241129	161000	835124200	28900	28900	28900	28900	0
323	20241129	160900	835124200	28900	28900	28900	28900	0
324	20241129	160800	835124200	28900	28900	28900	28900	0
325	20241129	160700	835124200	28900	28900	28900	28900	0
326	20241129	160600	835124200	28900	28900	28900	28900	0
327	20241129	160500	835124200	28900	28900	28900	28900	0
328	20241129	160400	835124200	28900	28900	28900	28900	0
329	20241129	160300	835124200	28900	28900	28900	28900	0
330	20241129	160200	835124200	28900	28900	28900	28900	0
331	20241129	160100	835124200	28900	28900	28900	28900	0
332	20241129	160000	835124200	28900	28900	28900	28900	921
333	20241129	155900	835124200	28900	28900	28900	28900	0
334	20241129	155800	835124200	28900	28900	28900	28900	0
335	20241129	155700	835124200	28900	28900	28900	28900	0
336	20241129	155600	835124200	28900	28900	28900	28900	0
337	20241129	155500	835124200	28900	28900	28900	28900	0
338	20241129	155400	835124200	28900	28900	28900	28900	0
339	20241129	155300	835124200	28900	28900	28900	28900	0
340	20241129	155200	835124200	28900	28900	28900	28900	0
341	20241129	155100	835124200	28900	28900	28900	28900	0
342	20241129	155000	835124200	28900	28900	28900	28900	0
343	20241129	154900	835124200	28900	28900	28900	28900	0
344	20241129	154800	835124200	28900	28900	28900	28900	0
345	20241129	154700	835124200	28900	28900	28900	28900	0
346	20241129	154600	835124200	28900	28900	28900	28900	0
347	20241129	154500	835124200	28900	28900	28900	28900	0
348	20241129	154400	835124200	28900	28900	28900	28900	0
349	20241129	154300	835124200	28900	28900	28900	28900	0
350	20241129	154200	835124200	28900	28900	28900	28900	0
351	20241129	154100	835124200	28900	28900	28900	28900	0
352	20241129	154000	835124200	28900	28900	28900	28900	0
353	20241129	153900	835124200	28900	28900	28900	28900	0
354	20241129	153800	835124200	28900	28900	28900	28900	0
355	20241129	153700	835124200	28900	28900	28900	28900	0
356	20241129	153600	835124200	28900	28900	28900	28900	0
357	20241129	153500	835124200	28900	28900	28900	28900	0
358	20241129	153400	835124200	28900	28900	28900	28900	0
359	20241129	153300	835124200	28900	28900	28900	28900	0
360	20241129	153200	835124200	28900	28900	28900	28900	0
361	20241129	153100	835124200	28900	28900	28900	28900	0
362	20241129	153000	835124200	28900	28900	28900	28900	1842
363	20241129	152900	808507300	28900	28900	28900	28900	0
364	20241129	152800	808507300	28900	28900	28900	28900	0
365	20241129	152700	808507300	28900	28900	28900	28900	0
366	20241129	152600	808507300	28900	28900	28900	28900	0
367	20241129	152500	808507300	28900	28900	28900	28900	0
368	20241129	152400	808507300	28900	28900	28900	28900	0
369	20241129	152300	808507300	28900	28900	28900	28900	0
370	20241129	152200	808507300	28900	28900	28900	28900	0
371	20241129	152100	808507300	28900	28900	28900	28900	0
372	20241129	152000	808507300	28900	28900	28900	28900	0
373	20241129	151900	808507300	28900	28950	29000	28900	150
374	20241129	151800	804168200	28950	28950	29000	28900	219
375	20241129	151700	797830450	28950	28950	28950	28950	26
376	20241129	151600	797077750	28900	28950	29000	28900	109
377	20241129	151500	793923050	28950	28900	28950	28900	415
378	20241129	151400	781926000	28950	28850	28950	28850	44
379	20241129	151300	780654350	28900	28950	28950	28900	329
380	20241129	151200	771144700	28950	28950	28950	28950	6
381	20241129	151100	770971000	28950	28900	28950	28900	12
382	20241129	151000	770623800	28950	28950	28950	28900	5
383	20241129	150900	770479150	28950	28950	28950	28950	43
384	20241129	150800	769234300	28950	28950	28950	28950	7
385	20241129	150700	769031650	28850	28950	28950	28850	192
386	20241129	150600	763484050	28950	28950	28950	28950	21
387	20241129	150500	762876100	28850	28900	29000	28850	578
388	20241129	150400	746179250	28950	29000	29000	28850	1016
389	20241129	150300	716822200	29000	29000	29000	29000	100
390	20241129	150200	713922200	28950	28950	28950	28950	300
391	20241129	150100	705237200	29000	29000	29000	29000	60
392	20241129	150000	703497200	29050	29050	29050	29050	1
393	20241129	145900	703468150	29050	29050	29050	29050	1
394	20241129	145800	703439100	29050	29000	29050	29000	19
395	20241129	145700	702887600	29000	29000	29000	29000	240
396	20241129	145600	695927600	29050	29100	29100	29050	39
397	20241129	145500	694794100	29100	29050	29100	29050	19
398	20241129	145400	694241700	29100	29100	29100	29100	2
399	20241129	145300	694183500	29050	29050	29050	29050	0
400	20241129	145200	694183500	29050	29050	29050	29050	9
401	20241129	145100	693922050	29050	29050	29050	29050	0
402	20241129	145000	693922050	29050	29050	29100	29000	61
403	20241129	144900	692150900	29000	29000	29000	29000	0
404	20241129	144800	692150900	29000	29100	29100	29000	76
405	20241129	144700	689941850	29100	29100	29100	29100	30
406	20241129	144600	689068850	29100	29100	29100	29100	5
407	20241129	144500	688923350	29100	29000	29100	29000	405
408	20241129	144400	677177950	29000	29050	29050	29000	100
409	20241129	144300	674275950	29050	29050	29050	29050	3
410	20241129	144200	674188800	29000	29050	29100	29000	220
411	20241129	144100	667799550	29050	29150	29150	29050	670
412	20241129	144000	648322100	29100	29150	29150	29100	190
413	20241129	143900	642784250	29200	29200	29200	29200	104
414	20241129	143800	639747450	29150	29200	29250	29150	73
415	20241129	143700	637619000	29250	29250	29250	29250	3
416	20241129	143600	637531250	29250	29250	29250	29250	0
417	20241129	143500	637531250	29250	29250	29250	29250	3
418	20241129	143400	637443500	29200	29200	29200	29200	5
419	20241129	143300	637297500	29200	29200	29200	29200	119
420	20241129	143200	633822700	29200	29200	29200	29200	107
421	20241129	143100	630698300	29200	29250	29250	29200	149
422	20241129	143000	626346950	29200	29200	29250	29200	784
423	20241129	142900	603454050	29250	29250	29250	29250	769
424	20241129	142800	580960800	29250	29250	29250	29250	223
425	20241129	142700	574438050	29300	29300	29300	29300	0
426	20241129	142600	574438050	29300	29300	29300	29300	1
427	20241129	142500	574408750	29300	29300	29300	29300	1
428	20241129	142400	574379450	29250	29300	29350	29250	1031
429	20241129	142300	544173300	29300	29300	29350	29300	167
430	20241129	142200	539280150	29350	29350	29350	29350	0
431	20241129	142100	539280150	29350	29350	29350	29350	0
432	20241129	142000	539280150	29350	29350	29350	29350	0
433	20241129	141900	539280150	29350	29350	29350	29350	2
434	20241129	141800	539221450	29350	29350	29350	29350	0
435	20241129	141700	539221450	29350	29350	29350	29350	0
436	20241129	141600	539221450	29350	29350	29350	29350	0
437	20241129	141500	539221450	29350	29350	29350	29350	0
438	20241129	141400	539221450	29350	29350	29350	29350	0
439	20241129	141300	539221450	29350	29350	29350	29350	52
440	20241129	141200	537695250	29400	29400	29400	29400	0
441	20241129	141100	537695250	29400	29400	29400	29400	2
442	20241129	141000	537636450	29350	29350	29350	29350	0
443	20241129	140900	537636450	29350	29350	29350	29350	0
444	20241129	140800	537636450	29350	29350	29350	29350	47
445	20241129	140700	536257000	29400	29400	29400	29400	0
446	20241129	140600	536257000	29400	29400	29400	29400	0
447	20241129	140500	536257000	29400	29400	29400	29400	0
448	20241129	140400	536257000	29400	29400	29400	29400	0
449	20241129	140300	536257000	29400	29400	29400	29400	0
450	20241129	140200	536257000	29400	29400	29400	29400	7
451	20241129	140100	536051200	29400	29400	29400	29400	0
452	20241129	140000	536051200	29400	29400	29400	29400	3
453	20241129	135900	535963000	29350	29350	29350	29350	8
454	20241129	135800	535728200	29350	29350	29350	29350	20
455	20241129	135700	535141200	29350	29350	29350	29350	11
456	20241129	135600	534818350	29350	29350	29350	29350	2
457	20241129	135500	534759650	29350	29300	29350	29300	8
458	20241129	135400	534525100	29300	29300	29300	29300	0
459	20241129	135300	534525100	29300	29350	29350	29300	111
460	20241129	135200	531267800	29350	29350	29350	29350	0
461	20241129	135100	531267800	29350	29350	29350	29350	156
462	20241129	135000	526689200	29350	29350	29350	29350	0
463	20241129	134900	526689200	29350	29350	29350	29350	0
464	20241129	134800	526689200	29350	29350	29350	29350	11
465	20241129	134700	526366350	29350	29350	29350	29350	0
466	20241129	134600	526366350	29350	29350	29350	29350	10
467	20241129	134500	526072850	29350	29350	29350	29350	0
468	20241129	134400	526072850	29350	29350	29350	29350	30
469	20241129	134300	525192350	29350	29350	29350	29350	69
470	20241129	134200	523167200	29350	29350	29350	29350	0
471	20241129	134100	523167200	29350	29350	29350	29350	1
472	20241129	134000	523137850	29350	29350	29350	29350	1
473	20241129	133900	523108500	29300	29300	29350	29300	5
474	20241129	133800	522961900	29300	29300	29300	29300	15
475	20241129	133700	522522400	29350	29350	29350	29350	0
476	20241129	133600	522522400	29350	29350	29350	29350	0
477	20241129	133500	522522400	29350	29300	29350	29300	81
478	20241129	133400	520149050	29250	29250	29250	29250	0
479	20241129	133300	520149050	29250	29300	29300	29250	16
480	20241129	133200	519680550	29300	29300	29300	29300	0
481	20241129	133100	519680550	29300	29300	29300	29300	1
482	20241129	133000	519651250	29300	29300	29300	29300	10
483	20241129	132900	519358250	29250	29250	29250	29250	15
484	20241129	132800	518919500	29350	29300	29350	29250	12
485	20241129	132700	518567900	29350	29250	29350	29250	6
486	20241129	132600	518392100	29250	29250	29250	29250	103
487	20241129	132500	515379350	29250	29250	29250	29250	0
488	20241129	132400	515379350	29250	29250	29250	29250	80
489	20241129	132300	513039350	29250	29250	29250	29250	0
490	20241129	132200	513039350	29250	29250	29250	29250	0
491	20241129	132100	513039350	29250	29250	29250	29250	14
492	20241129	132000	512629850	29350	29300	29350	29300	21
493	20241129	131900	512014500	29300	29300	29300	29300	0
494	20241129	131800	512014500	29300	29300	29300	29300	8
495	20241129	131700	511780100	29300	29300	29300	29300	4
496	20241129	131600	511662900	29350	29350	29350	29350	0
497	20241129	131500	511662900	29350	29350	29350	29350	0
498	20241129	131400	511662900	29350	29350	29350	29350	0
499	20241129	131300	511662900	29350	29350	29350	29350	0
500	20241129	131200	511662900	29350	29350	29350	29350	2
501	20241129	131100	511604200	29300	29300	29300	29300	0
502	20241129	131000	511604200	29300	29250	29300	29250	12
503	20241129	130900	511252950	29350	29350	29350	29350	0
504	20241129	130800	511252950	29350	29350	29350	29350	3
505	20241129	130700	511164900	29350	29300	29350	29300	108
506	20241129	130600	508000100	29350	29300	29350	29300	4
507	20241129	130500	507882850	29300	29250	29300	29200	71
508	20241129	130400	505804950	29250	29250	29250	29250	33
509	20241129	130300	504839700	29250	29250	29250	29250	0
510	20241129	130200	504839700	29250	29250	29250	29250	0
511	20241129	130100	504839700	29250	29250	29250	29250	0
512	20241129	130000	504839700	29250	29250	29250	29250	4
513	20241129	125900	504722700	29250	29250	29250	29250	0
514	20241129	125800	504722700	29250	29300	29300	29250	59
515	20241129	125700	502996800	29250	29250	29250	29250	5
516	20241129	125600	502850550	29250	29250	29250	29250	0
517	20241129	125500	502850550	29250	29250	29250	29250	0
518	20241129	125400	502850550	29250	29250	29250	29250	0
519	20241129	125300	502850550	29250	29250	29250	29250	0
520	20241129	125200	502850550	29250	29250	29250	29250	0
521	20241129	125100	502850550	29250	29250	29250	29250	0
522	20241129	125000	502850550	29250	29250	29250	29250	5
523	20241129	124900	502704300	29300	29300	29300	29300	0
524	20241129	124800	502704300	29300	29300	29300	29300	0
525	20241129	124700	502704300	29300	29300	29300	29300	0
526	20241129	124600	502704300	29300	29300	29300	29300	3
527	20241129	124500	502616400	29300	29300	29300	29300	20
528	20241129	124400	502030400	29300	29300	29300	29300	0
529	20241129	124300	502030400	29300	29300	29300	29300	40
530	20241129	124200	500858400	29250	29250	29250	29250	0
531	20241129	124100	500858400	29250	29250	29250	29250	51
532	20241129	124000	499366650	29300	29300	29300	29300	30
533	20241129	123900	498487650	29300	29250	29300	29250	110
534	20241129	123800	495269450	29250	29250	29250	29250	7
535	20241129	123700	495064700	29250	29250	29250	29250	105
536	20241129	123600	491993450	29250	29200	29250	29200	10
537	20241129	123500	491701200	29200	29200	29200	29200	14
538	20241129	123400	491292400	29200	29300	29300	29200	182
539	20241129	123300	485969300	29300	29300	29300	29300	0
540	20241129	123200	485969300	29300	29300	29300	29300	0
541	20241129	123100	485969300	29300	29250	29300	29250	70
542	20241129	123000	483920050	29300	29300	29300	29300	0
543	20241129	122900	483920050	29300	29300	29300	29300	0
544	20241129	122800	483920050	29300	29300	29300	29300	0
545	20241129	122700	483920050	29300	29300	29300	29300	0
546	20241129	122600	483920050	29300	29300	29300	29300	1
547	20241129	122500	483890750	29300	29300	29300	29300	25
548	20241129	122400	483158250	29250	29250	29250	29250	0
549	20241129	122300	483158250	29250	29250	29250	29250	0
550	20241129	122200	483158250	29250	29250	29250	29250	0
551	20241129	122100	483158250	29250	29250	29250	29250	10
552	20241129	122000	482865750	29250	29250	29250	29250	0
553	20241129	121900	482865750	29250	29250	29250	29250	0
554	20241129	121800	482865750	29250	29250	29250	29250	76
555	20241129	121700	480642750	29250	29250	29250	29250	170
556	20241129	121600	475670250	29250	29400	29400	29250	273
557	20241129	121500	467672150	29400	29400	29400	29400	11
558	20241129	121400	467348750	29400	29400	29400	29400	0
559	20241129	121300	467348750	29400	29400	29400	29400	0
560	20241129	121200	467348750	29400	29400	29400	29400	6
561	20241129	121100	467172350	29450	29450	29450	29450	0
562	20241129	121000	467172350	29450	29450	29450	29450	0
563	20241129	120900	467172350	29450	29450	29450	29450	0
564	20241129	120800	467172350	29450	29450	29450	29450	0
565	20241129	120700	467172350	29450	29450	29450	29450	0
566	20241129	120600	467172350	29450	29450	29450	29450	0
567	20241129	120500	467172350	29450	29450	29450	29450	0
568	20241129	120400	467172350	29450	29450	29450	29450	0
569	20241129	120300	467172350	29450	29450	29450	29450	1
570	20241129	120200	467142900	29300	29300	29300	29300	0
571	20241129	120100	467142900	29300	29300	29300	29300	35
572	20241129	120000	466117400	29300	29300	29300	29300	0
573	20241129	115900	466117400	29300	29300	29300	29300	0
574	20241129	115800	466117400	29300	29300	29300	29300	0
575	20241129	115700	466117400	29300	29300	29300	29300	0
576	20241129	115600	466117400	29300	29300	29300	29300	0
577	20241129	115500	466117400	29300	29300	29300	29300	0
578	20241129	115400	466117400	29300	29300	29300	29300	0
579	20241129	115300	466117400	29300	29300	29300	29300	0
580	20241129	115200	466117400	29300	29300	29300	29300	0
581	20241129	115100	466117400	29300	29300	29300	29300	122
582	20241129	115000	462542800	29300	29350	29350	29300	150
583	20241129	114900	458145300	29400	29400	29400	29400	0
584	20241129	114800	458145300	29400	29400	29400	29400	0
585	20241129	114700	458145300	29400	29350	29400	29350	15
586	20241129	114600	457704800	29250	29250	29250	29250	0
587	20241129	114500	457704800	29250	29250	29250	29250	0
588	20241129	114400	457704800	29250	29400	29400	29250	197
589	20241129	114300	451930450	29400	29400	29400	29400	41
590	20241129	114200	450725050	29400	29400	29400	29400	10
591	20241129	114100	450431050	29300	29300	29300	29300	35
592	20241129	114000	449405550	29300	29300	29300	29300	0
593	20241129	113900	449405550	29300	29300	29300	29300	0
594	20241129	113800	449405550	29300	29300	29300	29300	7
595	20241129	113700	449200450	29350	29350	29350	29350	61
596	20241129	113600	447410100	29350	29350	29350	29350	6
597	20241129	113500	447234000	29350	29300	29350	29300	79
598	20241129	113400	444915800	29350	29350	29350	29350	0
599	20241129	113300	444915800	29350	29350	29350	29350	0
600	20241129	113200	444915800	29350	29400	29400	29350	91
601	20241129	113100	442244450	29400	29350	29400	29350	119
602	20241129	113000	438746800	29350	29350	29350	29350	0
603	20241129	112900	438746800	29350	29300	29350	29300	40
604	20241129	112800	437574650	29300	29300	29300	29300	306
605	20241129	112700	428608850	29400	29400	29400	29400	7
606	20241129	112600	428403050	29350	29350	29350	29350	0
607	20241129	112500	428403050	29350	29350	29350	29350	0
608	20241129	112400	428403050	29350	29350	29350	29350	0
609	20241129	112300	428403050	29350	29350	29350	29350	0
610	20241129	112200	428403050	29350	29350	29350	29350	0
611	20241129	112100	428403050	29350	29350	29350	29350	4
612	20241129	112000	428285650	29350	29350	29350	29350	0
613	20241129	111900	428285650	29350	29350	29350	29350	10
614	20241129	111800	427992150	29350	29350	29350	29350	0
615	20241129	111700	427992150	29350	29350	29350	29350	10
616	20241129	111600	427698650	29350	29350	29350	29350	30
617	20241129	111500	426818150	29350	29350	29350	29350	0
618	20241129	111400	426818150	29350	29350	29350	29350	2
619	20241129	111300	426759450	29400	29500	29500	29400	3
620	20241129	111200	426671150	29300	29450	29450	29300	11
621	20241129	111100	426348700	29450	29450	29450	29450	16
622	20241129	111000	425877500	29450	29300	29450	29300	980
623	20241129	110900	397025600	29300	29300	29300	29300	26
624	20241129	110800	396263800	29300	29300	29300	29300	50
625	20241129	110700	394798800	29450	29450	29450	29450	0
626	20241129	110600	394798800	29450	29450	29450	29450	3
627	20241129	110500	394710450	29450	29450	29450	29450	0
628	20241129	110400	394710450	29450	29450	29450	29450	10
629	20241129	110300	394415950	29450	29350	29450	29300	265
630	20241129	110200	386643400	29400	29400	29400	29400	150
631	20241129	110100	382233400	29400	29400	29400	29400	0
632	20241129	110000	382233400	29400	29300	29400	29300	42
633	20241129	105900	381002700	29350	29350	29350	29350	5
634	20241129	105800	380855950	29350	29400	29400	29350	163
635	20241129	105700	376070200	29400	29350	29400	29350	128
636	20241129	105600	372309500	29350	29400	29450	29350	116
637	20241129	105500	368899400	29400	29400	29400	29400	8
638	20241129	105400	368664200	29400	29400	29400	29400	68
639	20241129	105300	366665000	29400	29500	29500	29400	57
640	20241129	105200	364988500	29450	29450	29450	29450	30
641	20241129	105100	364105000	29400	29400	29400	29400	0
642	20241129	105000	364105000	29400	29400	29400	29400	0
643	20241129	104900	364105000	29400	29400	29400	29400	8
644	20241129	104800	363869800	29400	29400	29400	29350	27
645	20241129	104700	363076250	29350	29400	29400	29350	6
646	20241129	104600	362899900	29400	29400	29400	29400	0
647	20241129	104500	362899900	29400	29450	29550	29400	11
648	20241129	104400	362575900	29450	29450	29450	29450	3
649	20241129	104300	362487550	29450	29450	29450	29450	12
650	20241129	104200	362134150	29450	29450	29450	29450	3
651	20241129	104100	362045800	29550	29550	29550	29550	2
652	20241129	104000	361986700	29400	29400	29400	29400	20
653	20241129	103900	361398700	29500	29500	29500	29500	0
654	20241129	103800	361398700	29500	29550	29550	29500	8
655	20241129	103700	361162650	29550	29550	29550	29550	1
656	20241129	103600	361133100	29550	29500	29550	29500	13
657	20241129	103500	360749100	29550	29550	29550	29550	0
658	20241129	103400	360749100	29550	29550	29550	29550	8
659	20241129	103300	360512700	29550	29550	29550	29550	0
660	20241129	103200	360512700	29550	29550	29550	29550	10
661	20241129	103100	360217200	29300	29300	29300	29300	0
662	20241129	103000	360217200	29300	29300	29300	29250	1181
663	20241129	102900	325613950	29300	29350	29350	29300	50
664	20241129	102800	324148450	29350	29400	29400	29350	290
665	20241129	102700	315636350	29350	29650	29650	29350	52
666	20241129	102600	314106950	29500	29500	29500	29500	1
667	20241129	102500	314077450	29500	29500	29500	29500	0
668	20241129	102400	314077450	29500	29500	29500	29500	0
669	20241129	102300	314077450	29500	29550	29550	29500	67
670	20241129	102200	312100900	29750	29750	29750	29750	2
671	20241129	102100	312041400	29500	29500	29500	29500	0
672	20241129	102000	312041400	29500	29600	29600	29500	512
673	20241129	101900	296887400	29600	29600	29600	29550	23
674	20241129	101800	296207400	29600	29600	29600	29600	2
675	20241129	101700	296148200	29500	29500	29500	29500	0
676	20241129	101600	296148200	29500	29500	29500	29500	8
677	20241129	101500	295912200	29500	29500	29500	29500	17
678	20241129	101400	295410700	29500	29500	29500	29500	3
679	20241129	101300	295322200	29500	29500	29500	29500	6
680	20241129	101200	295145200	29500	29500	29500	29500	0
681	20241129	101100	295145200	29500	29500	29500	29500	1
682	20241129	101000	295115700	29300	29300	29300	29300	0
683	20241129	100900	295115700	29300	29450	29450	29300	37
684	20241129	100800	294030550	29400	29400	29400	29400	101
685	20241129	100700	291061150	29400	29400	29400	29400	101
686	20241129	100600	288091750	29350	29350	29350	29350	0
687	20241129	100500	288091750	29350	29350	29350	29350	14
688	20241129	100400	287680850	29250	29250	29250	29250	2
689	20241129	100300	287622350	29300	29350	29350	29300	54
690	20241129	100200	286038750	29400	29400	29400	29400	58
691	20241129	100100	284333550	29450	29450	29450	29450	45
692	20241129	100000	283008300	29600	29600	29600	29600	12
693	20241129	095900	282653100	29400	29450	29450	29400	92
694	20241129	095800	279947500	29450	29450	29450	29450	32
695	20241129	095700	279005100	29500	29500	29500	29500	95
696	20241129	095600	276202600	29550	29550	29550	29550	13
697	20241129	095500	275818450	29500	29500	29500	29500	20
698	20241129	095400	275228450	29450	29450	29450	29400	56
699	20241129	095300	273581250	29450	29350	29450	29350	80
700	20241129	095200	271229000	29300	29300	29350	29300	50
701	20241129	095100	269762500	29400	29300	29400	29300	55
702	20241129	095000	268150550	29300	29250	29300	29250	42
703	20241129	094900	266921950	29300	29300	29300	29300	0
704	20241129	094800	266921950	29300	29250	29300	29250	162
705	20241129	094700	262181750	29300	29250	29300	29250	60
706	20241129	094600	260426250	29250	29300	29350	29200	319
707	20241129	094500	251088750	29350	29450	29450	29350	120
708	20241129	094400	247561750	29500	29450	29500	29350	168
709	20241129	094300	242625400	29450	29600	29600	29400	411
710	20241129	094200	230521550	29500	29500	29500	29500	21
711	20241129	094100	229902050	29500	29500	29500	29500	0
712	20241129	094000	229902050	29500	29600	29600	29500	166
713	20241129	093900	225004900	29550	29550	29550	29550	35
714	20241129	093800	223970650	29750	29750	29750	29750	4
715	20241129	093700	223851650	29600	29600	29600	29600	35
716	20241129	093600	222815650	29650	29650	29650	29650	13
717	20241129	093500	222430200	29600	29600	29650	29600	153
718	20241129	093400	217895000	29600	29850	29850	29600	79
719	20241129	093300	215551350	29850	29800	29850	29600	28
720	20241129	093200	214718150	29650	29650	29650	29650	10
721	20241129	093100	214421650	29600	29600	29600	29600	119
722	20241129	093000	210899250	29600	29600	29600	29600	31
723	20241129	092900	209981650	29500	29500	29500	29500	50
724	20241129	092800	208506650	29500	29500	29550	29450	419
725	20241129	092700	196153900	29500	29600	29600	29500	200
726	20241129	092600	190249600	29600	29600	29600	29600	38
727	20241129	092500	189124800	29600	29650	29650	29600	110
728	20241129	092400	185863800	29550	29550	29550	29550	0
729	20241129	092300	185863800	29550	29550	29550	29550	7
730	20241129	092200	185656950	29550	29500	29550	29500	78
731	20241129	092100	183355550	29500	29600	29600	29450	619
732	20241129	092000	165080500	29650	29650	29650	29650	0
733	20241129	091900	165080500	29650	29650	29650	29550	284
734	20241129	091800	156673250	29650	29650	29700	29650	9
735	20241129	091700	156406300	29650	29650	29650	29650	88
736	20241129	091600	153797100	29650	29650	29650	29650	27
737	20241129	091500	152996550	29700	29650	29700	29650	16
738	20241129	091400	152521800	29600	29600	29600	29600	1
739	20241129	091300	152492200	29600	29600	29600	29600	445
740	20241129	091200	139320200	29650	29700	29700	29600	197
741	20241129	091100	133476350	29750	29750	29750	29750	124
742	20241129	091000	129787350	29800	29850	29850	29700	77
743	20241129	090900	127495300	29650	29850	29850	29650	1330
744	20241129	090800	87884150	29850	29850	29850	29850	87
745	20241129	090700	85287200	29850	30000	30000	29850	1013
746	20241129	090600	54988000	30000	30000	30000	30000	46
747	20241129	090500	53608000	30000	30000	30000	30000	55
748	20241129	090400	51958000	30000	30000	30100	30000	70
749	20241129	090300	49855700	29950	30000	30100	29850	205
750	20241129	090200	43721150	29900	29850	30000	29850	155
751	20241129	090100	39090700	29900	30050	30050	29850	1030
752	20241129	090000	8284400	30100	30100	30200	30100	275