KissMeData/064960/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194600	349692100	41350	41350	41350	41350	523
3	20241129	194500	349692100	41350	41350	41350	41350	0
4	20241129	194400	349692100	41350	41350	41350	41350	0
5	20241129	194300	349692100	41350	41350	41350	41350	0
6	20241129	194200	349692100	41350	41350	41350	41350	0
7	20241129	194100	349692100	41350	41350	41350	41350	0
8	20241129	194000	349692100	41350	41350	41350	41350	0
9	20241129	193900	349692100	41350	41350	41350	41350	0
10	20241129	193800	349692100	41350	41350	41350	41350	0
11	20241129	193700	349692100	41350	41350	41350	41350	0
12	20241129	193600	349692100	41350	41350	41350	41350	0
13	20241129	193500	349692100	41350	41350	41350	41350	0
14	20241129	193400	349692100	41350	41350	41350	41350	0
15	20241129	193300	349692100	41350	41350	41350	41350	0
16	20241129	193200	349692100	41350	41350	41350	41350	0
17	20241129	193100	349692100	41350	41350	41350	41350	0
18	20241129	193000	349692100	41350	41350	41350	41350	0
19	20241129	192900	349692100	41350	41350	41350	41350	0
20	20241129	192800	349692100	41350	41350	41350	41350	0
21	20241129	192700	349692100	41350	41350	41350	41350	0
22	20241129	192600	349692100	41350	41350	41350	41350	0
23	20241129	192500	349692100	41350	41350	41350	41350	0
24	20241129	192400	349692100	41350	41350	41350	41350	0
25	20241129	192300	349692100	41350	41350	41350	41350	0
26	20241129	192200	349692100	41350	41350	41350	41350	0
27	20241129	192100	349692100	41350	41350	41350	41350	0
28	20241129	192000	349692100	41350	41350	41350	41350	0
29	20241129	191900	349692100	41350	41350	41350	41350	0
30	20241129	191800	349692100	41350	41350	41350	41350	0
31	20241129	191700	349692100	41350	41350	41350	41350	0
32	20241129	191600	349692100	41350	41350	41350	41350	523
33	20241129	191500	349692100	41350	41350	41350	41350	0
34	20241129	191400	349692100	41350	41350	41350	41350	0
35	20241129	191300	349692100	41350	41350	41350	41350	0
36	20241129	191200	349692100	41350	41350	41350	41350	0
37	20241129	191100	349692100	41350	41350	41350	41350	0
38	20241129	191000	349692100	41350	41350	41350	41350	0
39	20241129	190900	349692100	41350	41350	41350	41350	0
40	20241129	190800	349692100	41350	41350	41350	41350	0
41	20241129	190700	349692100	41350	41350	41350	41350	0
42	20241129	190600	349692100	41350	41350	41350	41350	0
43	20241129	190500	349692100	41350	41350	41350	41350	0
44	20241129	190400	349692100	41350	41350	41350	41350	0
45	20241129	190300	349692100	41350	41350	41350	41350	0
46	20241129	190200	349692100	41350	41350	41350	41350	0
47	20241129	190100	349692100	41350	41350	41350	41350	0
48	20241129	190000	349692100	41350	41350	41350	41350	0
49	20241129	185900	349692100	41350	41350	41350	41350	0
50	20241129	185800	349692100	41350	41350	41350	41350	0
51	20241129	185700	349692100	41350	41350	41350	41350	0
52	20241129	185600	349692100	41350	41350	41350	41350	0
53	20241129	185500	349692100	41350	41350	41350	41350	0
54	20241129	185400	349692100	41350	41350	41350	41350	0
55	20241129	185300	349692100	41350	41350	41350	41350	0
56	20241129	185200	349692100	41350	41350	41350	41350	0
57	20241129	185100	349692100	41350	41350	41350	41350	0
58	20241129	185000	349692100	41350	41350	41350	41350	0
59	20241129	184900	349692100	41350	41350	41350	41350	0
60	20241129	184800	349692100	41350	41350	41350	41350	0
61	20241129	184700	349692100	41350	41350	41350	41350	0
62	20241129	184600	349692100	41350	41350	41350	41350	523
63	20241129	184500	349692100	41350	41350	41350	41350	0
64	20241129	184400	349692100	41350	41350	41350	41350	0
65	20241129	184300	349692100	41350	41350	41350	41350	0
66	20241129	184200	349692100	41350	41350	41350	41350	0
67	20241129	184100	349692100	41350	41350	41350	41350	0
68	20241129	184000	349692100	41350	41350	41350	41350	0
69	20241129	183900	349692100	41350	41350	41350	41350	0
70	20241129	183800	349692100	41350	41350	41350	41350	0
71	20241129	183700	349692100	41350	41350	41350	41350	0
72	20241129	183600	349692100	41350	41350	41350	41350	0
73	20241129	183500	349692100	41350	41350	41350	41350	0
74	20241129	183400	349692100	41350	41350	41350	41350	0
75	20241129	183300	349692100	41350	41350	41350	41350	0
76	20241129	183200	349692100	41350	41350	41350	41350	0
77	20241129	183100	349692100	41350	41350	41350	41350	0
78	20241129	183000	349692100	41350	41350	41350	41350	0
79	20241129	182900	349692100	41350	41350	41350	41350	0
80	20241129	182800	349692100	41350	41350	41350	41350	0
81	20241129	182700	349692100	41350	41350	41350	41350	0
82	20241129	182600	349692100	41350	41350	41350	41350	0
83	20241129	182500	349692100	41350	41350	41350	41350	0
84	20241129	182400	349692100	41350	41350	41350	41350	0
85	20241129	182300	349692100	41350	41350	41350	41350	0
86	20241129	182200	349692100	41350	41350	41350	41350	0
87	20241129	182100	349692100	41350	41350	41350	41350	0
88	20241129	182000	349692100	41350	41350	41350	41350	0
89	20241129	181900	349692100	41350	41350	41350	41350	0
90	20241129	181800	349692100	41350	41350	41350	41350	0
91	20241129	181700	349692100	41350	41350	41350	41350	0
92	20241129	181600	349692100	41350	41350	41350	41350	523
93	20241129	181500	349692100	41350	41350	41350	41350	0
94	20241129	181400	349692100	41350	41350	41350	41350	0
95	20241129	181300	349692100	41350	41350	41350	41350	0
96	20241129	181200	349692100	41350	41350	41350	41350	0
97	20241129	181100	349692100	41350	41350	41350	41350	0
98	20241129	181000	349692100	41350	41350	41350	41350	0
99	20241129	180900	349692100	41350	41350	41350	41350	0
100	20241129	180800	349692100	41350	41350	41350	41350	0
101	20241129	180700	349692100	41350	41350	41350	41350	0
102	20241129	180600	349692100	41350	41350	41350	41350	0
103	20241129	180500	349692100	41350	41350	41350	41350	0
104	20241129	180400	349692100	41350	41350	41350	41350	0
105	20241129	180300	349692100	41350	41350	41350	41350	0
106	20241129	180200	349692100	41350	41350	41350	41350	0
107	20241129	180100	349692100	41350	41350	41350	41350	0
108	20241129	180000	349692100	41350	41350	41350	41350	0
109	20241129	175900	349692100	41350	41350	41350	41350	0
110	20241129	175800	349692100	41350	41350	41350	41350	0
111	20241129	175700	349692100	41350	41350	41350	41350	0
112	20241129	175600	349692100	41350	41350	41350	41350	0
113	20241129	175500	349692100	41350	41350	41350	41350	0
114	20241129	175400	349692100	41350	41350	41350	41350	0
115	20241129	175300	349692100	41350	41350	41350	41350	0
116	20241129	175200	349692100	41350	41350	41350	41350	0
117	20241129	175100	349692100	41350	41350	41350	41350	0
118	20241129	175000	349692100	41350	41350	41350	41350	0
119	20241129	174900	349692100	41350	41350	41350	41350	0
120	20241129	174800	349692100	41350	41350	41350	41350	0
121	20241129	174700	349692100	41350	41350	41350	41350	0
122	20241129	174600	349692100	41350	41350	41350	41350	523
123	20241129	174500	349692100	41350	41350	41350	41350	0
124	20241129	174400	349692100	41350	41350	41350	41350	0
125	20241129	174300	349692100	41350	41350	41350	41350	0
126	20241129	174200	349692100	41350	41350	41350	41350	0
127	20241129	174100	349692100	41350	41350	41350	41350	0
128	20241129	174000	349692100	41350	41350	41350	41350	0
129	20241129	173900	349692100	41350	41350	41350	41350	0
130	20241129	173800	349692100	41350	41350	41350	41350	0
131	20241129	173700	349692100	41350	41350	41350	41350	0
132	20241129	173600	349692100	41350	41350	41350	41350	0
133	20241129	173500	349692100	41350	41350	41350	41350	0
134	20241129	173400	349692100	41350	41350	41350	41350	0
135	20241129	173300	349692100	41350	41350	41350	41350	0
136	20241129	173200	349692100	41350	41350	41350	41350	0
137	20241129	173100	349692100	41350	41350	41350	41350	0
138	20241129	173000	349692100	41350	41350	41350	41350	0
139	20241129	172900	349692100	41350	41350	41350	41350	0
140	20241129	172800	349692100	41350	41350	41350	41350	0
141	20241129	172700	349692100	41350	41350	41350	41350	0
142	20241129	172600	349692100	41350	41350	41350	41350	0
143	20241129	172500	349692100	41350	41350	41350	41350	0
144	20241129	172400	349692100	41350	41350	41350	41350	0
145	20241129	172300	349692100	41350	41350	41350	41350	0
146	20241129	172200	349692100	41350	41350	41350	41350	0
147	20241129	172100	349692100	41350	41350	41350	41350	0
148	20241129	172000	349692100	41350	41350	41350	41350	0
149	20241129	171900	349692100	41350	41350	41350	41350	0
150	20241129	171800	349692100	41350	41350	41350	41350	0
151	20241129	171700	349692100	41350	41350	41350	41350	0
152	20241129	171600	349692100	41350	41350	41350	41350	523
153	20241129	171500	349692100	41350	41350	41350	41350	0
154	20241129	171400	349692100	41350	41350	41350	41350	0
155	20241129	171300	349692100	41350	41350	41350	41350	0
156	20241129	171200	349692100	41350	41350	41350	41350	0
157	20241129	171100	349692100	41350	41350	41350	41350	0
158	20241129	171000	349692100	41350	41350	41350	41350	0
159	20241129	170900	349692100	41350	41350	41350	41350	0
160	20241129	170800	349692100	41350	41350	41350	41350	0
161	20241129	170700	349692100	41350	41350	41350	41350	0
162	20241129	170600	349692100	41350	41350	41350	41350	0
163	20241129	170500	349692100	41350	41350	41350	41350	0
164	20241129	170400	349692100	41350	41350	41350	41350	0
165	20241129	170300	349692100	41350	41350	41350	41350	0
166	20241129	170200	349692100	41350	41350	41350	41350	0
167	20241129	170100	349692100	41350	41350	41350	41350	0
168	20241129	170000	349692100	41350	41350	41350	41350	0
169	20241129	165900	349692100	41350	41350	41350	41350	0
170	20241129	165800	349692100	41350	41350	41350	41350	0
171	20241129	165700	349692100	41350	41350	41350	41350	0
172	20241129	165600	349692100	41350	41350	41350	41350	0
173	20241129	165500	349692100	41350	41350	41350	41350	0
174	20241129	165400	349692100	41350	41350	41350	41350	0
175	20241129	165300	349692100	41350	41350	41350	41350	0
176	20241129	165200	349692100	41350	41350	41350	41350	0
177	20241129	165100	349692100	41350	41350	41350	41350	0
178	20241129	165000	349692100	41350	41350	41350	41350	0
179	20241129	164900	349692100	41350	41350	41350	41350	0
180	20241129	164800	349692100	41350	41350	41350	41350	0
181	20241129	164700	349692100	41350	41350	41350	41350	0
182	20241129	164600	349692100	41350	41350	41350	41350	523
183	20241129	164500	349692100	41350	41350	41350	41350	0
184	20241129	164400	349692100	41350	41350	41350	41350	0
185	20241129	164300	349692100	41350	41350	41350	41350	0
186	20241129	164200	349692100	41350	41350	41350	41350	0
187	20241129	164100	349692100	41350	41350	41350	41350	0
188	20241129	164000	349692100	41350	41350	41350	41350	0
189	20241129	163900	349692100	41350	41350	41350	41350	0
190	20241129	163800	349692100	41350	41350	41350	41350	0
191	20241129	163700	349692100	41350	41350	41350	41350	0
192	20241129	163600	349692100	41350	41350	41350	41350	0
193	20241129	163500	349692100	41350	41350	41350	41350	0
194	20241129	163400	349692100	41350	41350	41350	41350	0
195	20241129	163300	349692100	41350	41350	41350	41350	0
196	20241129	163200	349692100	41350	41350	41350	41350	0
197	20241129	163100	349692100	41350	41350	41350	41350	0
198	20241129	163000	349692100	41350	41350	41350	41350	0
199	20241129	162900	349692100	41350	41350	41350	41350	0
200	20241129	162800	349692100	41350	41350	41350	41350	0
201	20241129	162700	349692100	41350	41350	41350	41350	0
202	20241129	162600	349692100	41350	41350	41350	41350	0
203	20241129	162500	349692100	41350	41350	41350	41350	0
204	20241129	162400	349692100	41350	41350	41350	41350	0
205	20241129	162300	349692100	41350	41350	41350	41350	0
206	20241129	162200	349692100	41350	41350	41350	41350	0
207	20241129	162100	349692100	41350	41350	41350	41350	0
208	20241129	162000	349692100	41350	41350	41350	41350	0
209	20241129	161900	349692100	41350	41350	41350	41350	0
210	20241129	161800	349692100	41350	41350	41350	41350	0
211	20241129	161700	349692100	41350	41350	41350	41350	0
212	20241129	161600	349692100	41350	41350	41350	41350	523
213	20241129	161500	349692100	41350	41350	41350	41350	0
214	20241129	161400	349692100	41350	41350	41350	41350	0
215	20241129	161300	349692100	41350	41350	41350	41350	0
216	20241129	161200	349692100	41350	41350	41350	41350	0
217	20241129	161100	349692100	41350	41350	41350	41350	0
218	20241129	161000	349692100	41350	41350	41350	41350	0
219	20241129	160900	349692100	41350	41350	41350	41350	0
220	20241129	160800	349692100	41350	41350	41350	41350	0
221	20241129	160700	349692100	41350	41350	41350	41350	0
222	20241129	160600	349692100	41350	41350	41350	41350	0
223	20241129	160500	349692100	41350	41350	41350	41350	0
224	20241129	160400	349692100	41350	41350	41350	41350	0
225	20241129	160300	349692100	41350	41350	41350	41350	0
226	20241129	160200	349692100	41350	41350	41350	41350	0
227	20241129	160100	349692100	41350	41350	41350	41350	0
228	20241129	160000	349692100	41350	41350	41350	41350	0
229	20241129	155900	349692100	41350	41350	41350	41350	0
230	20241129	155800	349692100	41350	41350	41350	41350	0
231	20241129	155700	349692100	41350	41350	41350	41350	0
232	20241129	155600	349692100	41350	41350	41350	41350	0
233	20241129	155500	349692100	41350	41350	41350	41350	0
234	20241129	155400	349692100	41350	41350	41350	41350	0
235	20241129	155300	349692100	41350	41350	41350	41350	0
236	20241129	155200	349692100	41350	41350	41350	41350	0
237	20241129	155100	349692100	41350	41350	41350	41350	0
238	20241129	155000	349692100	41350	41350	41350	41350	0
239	20241129	154900	349692100	41350	41350	41350	41350	0
240	20241129	154800	349692100	41350	41350	41350	41350	0
241	20241129	154700	349692100	41350	41350	41350	41350	0
242	20241129	154600	349692100	41350	41350	41350	41350	523
243	20241129	154500	349692100	41350	41350	41350	41350	0
244	20241129	154400	349692100	41350	41350	41350	41350	0
245	20241129	154300	349692100	41350	41350	41350	41350	0
246	20241129	154200	349692100	41350	41350	41350	41350	0
247	20241129	154100	349692100	41350	41350	41350	41350	0
248	20241129	154000	349692100	41350	41350	41350	41350	0
249	20241129	153900	349692100	41350	41350	41350	41350	0
250	20241129	153800	349692100	41350	41350	41350	41350	0
251	20241129	153700	349692100	41350	41350	41350	41350	0
252	20241129	153600	349692100	41350	41350	41350	41350	0
253	20241129	153500	349692100	41350	41350	41350	41350	0
254	20241129	153400	349692100	41350	41350	41350	41350	0
255	20241129	153300	349692100	41350	41350	41350	41350	0
256	20241129	153200	349692100	41350	41350	41350	41350	0
257	20241129	153100	349692100	41350	41350	41350	41350	0
258	20241129	153000	349692100	41350	41350	41350	41350	523
259	20241129	152900	328066050	41450	41450	41450	41450	0
260	20241129	152800	328066050	41450	41450	41450	41450	0
261	20241129	152700	328066050	41450	41450	41450	41450	0
262	20241129	152600	328066050	41450	41450	41450	41450	0
263	20241129	152500	328066050	41450	41450	41450	41450	0
264	20241129	152400	328066050	41450	41450	41450	41450	0
265	20241129	152300	328066050	41450	41450	41450	41450	0
266	20241129	152200	328066050	41450	41450	41450	41450	0
267	20241129	152100	328066050	41450	41450	41450	41450	0
268	20241129	152000	328066050	41450	41450	41450	41450	0
269	20241129	151900	328066050	41450	41450	41450	41450	2
270	20241129	151800	327983150	41500	41500	41500	41500	5
271	20241129	151700	327775650	41450	41450	41450	41450	5
272	20241129	151600	327568400	41450	41500	41500	41450	3
273	20241129	151500	327444000	41450	41450	41450	41450	7
274	20241129	151400	327153850	41500	41500	41500	41500	0
275	20241129	151300	327153850	41500	41500	41500	41500	0
276	20241129	151200	327153850	41500	41500	41500	41500	2
277	20241129	151100	327070850	41550	41550	41550	41550	5
278	20241129	151000	326863100	41550	41550	41550	41550	0
279	20241129	150900	326863100	41550	41550	41550	41550	0
280	20241129	150800	326863100	41550	41550	41550	41550	0
281	20241129	150700	326863100	41550	41550	41550	41550	139
282	20241129	150600	321087650	41450	41500	41500	41450	72
283	20241129	150500	318100800	41450	41600	41600	41450	1154
284	20241129	150400	270109950	41600	41600	41600	41600	5
285	20241129	150300	269901950	41600	41600	41600	41600	5
286	20241129	150200	269693950	41600	41600	41600	41600	2
287	20241129	150100	269610750	41600	41600	41600	41600	0
288	20241129	150000	269610750	41600	41600	41600	41600	116
289	20241129	145900	264785150	41600	41600	41600	41600	18
290	20241129	145800	264036350	41600	41600	41600	41600	0
291	20241129	145700	264036350	41600	41600	41600	41600	0
292	20241129	145600	264036350	41600	41600	41600	41600	2
293	20241129	145500	263953150	41600	41600	41600	41600	16
294	20241129	145400	263287550	41600	41600	41600	41600	1
295	20241129	145300	263245950	41600	41600	41650	41600	9
296	20241129	145200	262871500	41600	41600	41600	41600	211
297	20241129	145100	254093900	41600	41600	41600	41600	2
298	20241129	145000	254010700	41600	41600	41600	41600	0
299	20241129	144900	254010700	41600	41600	41600	41600	0
300	20241129	144800	254010700	41600	41600	41600	41600	98
301	20241129	144700	249933900	41600	41600	41600	41600	5
302	20241129	144600	249725900	41650	41650	41650	41650	0
303	20241129	144500	249725900	41650	41600	41650	41600	2
304	20241129	144400	249642650	41600	41600	41600	41600	0
305	20241129	144300	249642650	41600	41600	41600	41600	0
306	20241129	144200	249642650	41600	41600	41600	41600	0
307	20241129	144100	249642650	41600	41600	41600	41600	0
308	20241129	144000	249642650	41600	41600	41600	41600	0
309	20241129	143900	249642650	41600	41600	41600	41600	0
310	20241129	143800	249642650	41600	41600	41600	41600	100
311	20241129	143700	245482650	41600	41600	41600	41600	2
312	20241129	143600	245399450	41600	41600	41600	41600	0
313	20241129	143500	245399450	41600	41600	41600	41600	0
314	20241129	143400	245399450	41600	41600	41600	41600	0
315	20241129	143300	245399450	41600	41600	41600	41600	0
316	20241129	143200	245399450	41600	41600	41600	41600	5
317	20241129	143100	245191450	41700	41700	41700	41700	0
318	20241129	143000	245191450	41700	41700	41700	41700	0
319	20241129	142900	245191450	41700	41700	41700	41700	0
320	20241129	142800	245191450	41700	41700	41700	41700	0
321	20241129	142700	245191450	41700	41700	41700	41700	0
322	20241129	142600	245191450	41700	41700	41700	41700	1
323	20241129	142500	245149750	41700	41700	41700	41700	0
324	20241129	142400	245149750	41700	41700	41700	41700	20
325	20241129	142300	244315750	41700	41700	41700	41700	0
326	20241129	142200	244315750	41700	41700	41700	41700	0
327	20241129	142100	244315750	41700	41700	41700	41700	0
328	20241129	142000	244315750	41700	41700	41700	41700	1
329	20241129	141900	244274050	41700	41650	41700	41650	152
330	20241129	141800	237939200	41650	41650	41650	41650	0
331	20241129	141700	237939200	41650	41650	41650	41650	0
332	20241129	141600	237939200	41650	41650	41650	41650	3
333	20241129	141500	237814250	41500	41500	41500	41500	0
334	20241129	141400	237814250	41500	41500	41500	41500	0
335	20241129	141300	237814250	41500	41500	41500	41500	3
336	20241129	141200	237689750	41650	41650	41650	41650	8
337	20241129	141100	237356550	41600	41600	41600	41600	0
338	20241129	141000	237356550	41600	41600	41600	41600	0
339	20241129	140900	237356550	41600	41600	41600	41600	0
340	20241129	140800	237356550	41600	41600	41600	41600	17
341	20241129	140700	236649350	41600	41600	41600	41600	0
342	20241129	140600	236649350	41600	41600	41600	41600	0
343	20241129	140500	236649350	41600	41600	41600	41600	0
344	20241129	140400	236649350	41600	41600	41600	41600	0
345	20241129	140300	236649350	41600	41600	41600	41600	0
346	20241129	140200	236649350	41600	41600	41600	41600	0
347	20241129	140100	236649350	41600	41600	41600	41600	0
348	20241129	140000	236649350	41600	41600	41600	41600	0
349	20241129	135900	236649350	41600	41600	41600	41600	0
350	20241129	135800	236649350	41600	41600	41600	41600	0
351	20241129	135700	236649350	41600	41600	41600	41600	0
352	20241129	135600	236649350	41600	41600	41600	41600	0
353	20241129	135500	236649350	41600	41600	41600	41600	0
354	20241129	135400	236649350	41600	41600	41600	41600	0
355	20241129	135300	236649350	41600	41600	41600	41600	0
356	20241129	135200	236649350	41600	41600	41600	41600	3
357	20241129	135100	236524550	41600	41600	41600	41600	0
358	20241129	135000	236524550	41600	41600	41600	41600	0
359	20241129	134900	236524550	41600	41600	41600	41600	0
360	20241129	134800	236524550	41600	41600	41600	41600	1
361	20241129	134700	236482950	41600	41600	41600	41600	0
362	20241129	134600	236482950	41600	41600	41600	41600	0
363	20241129	134500	236482950	41600	41600	41600	41600	0
364	20241129	134400	236482950	41600	41600	41600	41600	0
365	20241129	134300	236482950	41600	41600	41600	41600	3
366	20241129	134200	236358150	41600	41600	41600	41600	2
367	20241129	134100	236274950	41600	41600	41600	41600	0
368	20241129	134000	236274950	41600	41600	41600	41600	0
369	20241129	133900	236274950	41600	41600	41600	41600	0
370	20241129	133800	236274950	41600	41650	41650	41600	6
371	20241129	133700	236025200	41650	41650	41650	41650	0
372	20241129	133600	236025200	41650	41650	41650	41650	13
373	20241129	133500	235483750	41600	41500	41600	41500	394
374	20241129	133400	219102650	41400	41400	41400	41400	0
375	20241129	133300	219102650	41400	41400	41400	41400	0
376	20241129	133200	219102650	41400	41400	41400	41400	0
377	20241129	133100	219102650	41400	41400	41400	41400	0
378	20241129	133000	219102650	41400	41400	41400	41400	5
379	20241129	132900	218895650	41400	41400	41400	41400	0
380	20241129	132800	218895650	41400	41400	41400	41400	0
381	20241129	132700	218895650	41400	41400	41400	41400	0
382	20241129	132600	218895650	41400	41400	41400	41400	19
383	20241129	132500	218109050	41400	41450	41450	41400	5
384	20241129	132400	217901850	41550	41550	41550	41550	0
385	20241129	132300	217901850	41550	41550	41550	41550	0
386	20241129	132200	217901850	41550	41550	41550	41550	9
387	20241129	132100	217527900	41550	41550	41550	41550	0
388	20241129	132000	217527900	41550	41550	41550	41550	39
389	20241129	131900	215907450	41550	41550	41550	41550	1
390	20241129	131800	215865900	41500	41500	41500	41500	189
391	20241129	131700	208022400	41500	41500	41500	41500	1
392	20241129	131600	207980900	41450	41450	41450	41450	2
393	20241129	131500	207898000	41500	41500	41500	41500	0
394	20241129	131400	207898000	41500	41500	41500	41500	0
395	20241129	131300	207898000	41500	41500	41500	41500	0
396	20241129	131200	207898000	41500	41500	41500	41500	1
397	20241129	131100	207856500	41600	41600	41600	41600	0
398	20241129	131000	207856500	41600	41600	41600	41600	0
399	20241129	130900	207856500	41600	41600	41600	41600	0
400	20241129	130800	207856500	41600	41600	41600	41600	0
401	20241129	130700	207856500	41600	41450	41600	41450	400
402	20241129	130600	191230700	41400	41350	41400	41350	8
403	20241129	130500	190899850	41350	41350	41350	41350	0
404	20241129	130400	190899850	41350	41350	41350	41350	0
405	20241129	130300	190899850	41350	41350	41350	41350	0
406	20241129	130200	190899850	41350	41350	41350	41350	0
407	20241129	130100	190899850	41350	41350	41350	41350	0
408	20241129	130000	190899850	41350	41350	41350	41350	0
409	20241129	125900	190899850	41350	41350	41350	41350	0
410	20241129	125800	190899850	41350	41350	41350	41350	3
411	20241129	125700	190775800	41350	41350	41350	41350	0
412	20241129	125600	190775800	41350	41350	41350	41350	0
413	20241129	125500	190775800	41350	41350	41350	41350	0
414	20241129	125400	190775800	41350	41350	41350	41350	0
415	20241129	125300	190775800	41350	41350	41350	41350	1
416	20241129	125200	190734450	41500	41350	41500	41350	200
417	20241129	125100	182449050	41300	41300	41300	41300	1
418	20241129	125000	182407750	41300	41300	41300	41300	0
419	20241129	124900	182407750	41300	41300	41300	41300	0
420	20241129	124800	182407750	41300	41300	41300	41300	1
421	20241129	124700	182366450	41350	41350	41350	41350	6
422	20241129	124600	182118350	41350	41350	41350	41350	0
423	20241129	124500	182118350	41350	41350	41350	41350	0
424	20241129	124400	182118350	41350	41350	41350	41350	0
425	20241129	124300	182118350	41350	41350	41350	41350	4
426	20241129	124200	181952950	41400	41400	41400	41400	0
427	20241129	124100	181952950	41400	41400	41400	41400	0
428	20241129	124000	181952950	41400	41400	41400	41400	0
429	20241129	123900	181952950	41400	41350	41400	41350	51
430	20241129	123800	179841750	41400	41400	41400	41400	0
431	20241129	123700	179841750	41400	41400	41400	41400	0
432	20241129	123600	179841750	41400	41400	41400	41400	0
433	20241129	123500	179841750	41400	41350	41400	41350	107
434	20241129	123400	175417050	41300	41300	41300	41300	0
435	20241129	123300	175417050	41300	41300	41300	41300	0
436	20241129	123200	175417050	41300	41300	41300	41300	2
437	20241129	123100	175334450	41300	41300	41300	41300	0
438	20241129	123000	175334450	41300	41300	41300	41300	2
439	20241129	122900	175251850	41300	41300	41300	41300	0
440	20241129	122800	175251850	41300	41300	41300	41300	2
441	20241129	122700	175169250	41300	41300	41300	41300	430
442	20241129	122600	157410250	41300	41300	41300	41300	70
443	20241129	122500	154519250	41300	41300	41300	41300	2
444	20241129	122400	154436650	41300	41300	41300	41300	0
445	20241129	122300	154436650	41300	41300	41300	41300	2
446	20241129	122200	154354050	41300	41300	41300	41300	0
447	20241129	122100	154354050	41300	41300	41300	41300	2
448	20241129	122000	154271450	41300	41300	41300	41300	0
449	20241129	121900	154271450	41300	41300	41300	41300	2
450	20241129	121800	154188850	41350	41350	41350	41350	3
451	20241129	121700	154064800	41300	41300	41300	41300	0
452	20241129	121600	154064800	41300	41300	41300	41300	2
453	20241129	121500	153982200	41300	41300	41300	41300	0
454	20241129	121400	153982200	41300	41300	41300	41300	2
455	20241129	121300	153899600	41300	41300	41300	41300	0
456	20241129	121200	153899600	41300	41300	41300	41300	2
457	20241129	121100	153817000	41350	41350	41350	41350	3
458	20241129	121000	153692950	41300	41350	41350	41300	13
459	20241129	120900	153156000	41300	41300	41300	41300	2
460	20241129	120800	153073400	41350	41350	41350	41350	0
461	20241129	120700	153073400	41350	41350	41350	41350	1
462	20241129	120600	153032050	41350	41350	41350	41350	0
463	20241129	120500	153032050	41350	41350	41350	41350	0
464	20241129	120400	153032050	41350	41350	41350	41350	0
465	20241129	120300	153032050	41350	41350	41350	41350	0
466	20241129	120200	153032050	41350	41350	41350	41350	8
467	20241129	120100	152701250	41350	41350	41350	41350	0
468	20241129	120000	152701250	41350	41350	41350	41350	79
469	20241129	115900	149434600	41350	41350	41350	41350	1
470	20241129	115800	149393250	41300	41300	41300	41300	1
471	20241129	115700	149351950	41300	41300	41300	41300	300
472	20241129	115600	136961950	41300	41300	41300	41300	210
473	20241129	115500	128288950	41300	41300	41300	41300	1
474	20241129	115400	128247650	41350	41350	41350	41350	18
475	20241129	115300	127503350	41300	41300	41300	41300	2
476	20241129	115200	127420750	41300	41300	41300	41300	0
477	20241129	115100	127420750	41300	41300	41300	41300	2
478	20241129	115000	127338150	41300	41300	41300	41300	0
479	20241129	114900	127338150	41300	41300	41300	41300	2
480	20241129	114800	127255550	41300	41300	41300	41300	5
481	20241129	114700	127049050	41300	41300	41300	41300	151
482	20241129	114600	120812750	41300	41300	41300	41300	2
483	20241129	114500	120730150	41300	41300	41300	41300	1
484	20241129	114400	120688850	41300	41300	41300	41300	2
485	20241129	114300	120606250	41300	41300	41300	41300	0
486	20241129	114200	120606250	41300	41300	41300	41300	2
487	20241129	114100	120523650	41350	41350	41350	41350	0
488	20241129	114000	120523650	41350	41350	41350	41350	4
489	20241129	113900	120358250	41350	41350	41350	41350	1
490	20241129	113800	120316900	41350	41350	41350	41350	2
491	20241129	113700	120234200	41350	41350	41350	41350	2
492	20241129	113600	120151500	41350	41350	41350	41350	3
493	20241129	113500	120027450	41350	41450	41450	41350	3
494	20241129	113400	119903300	41350	41350	41350	41350	0
495	20241129	113300	119903300	41350	41350	41350	41350	28
496	20241129	113200	118745500	41350	41350	41350	41350	0
497	20241129	113100	118745500	41350	41350	41350	41350	0
498	20241129	113000	118745500	41350	41350	41350	41350	2
499	20241129	112900	118662800	41350	41350	41350	41350	5
500	20241129	112800	118456050	41350	41350	41350	41350	2
501	20241129	112700	118373350	41300	41300	41300	41300	0
502	20241129	112600	118373350	41300	41300	41300	41300	2
503	20241129	112500	118290750	41300	41300	41300	41300	0
504	20241129	112400	118290750	41300	41300	41300	41300	2
505	20241129	112300	118208150	41450	41450	41450	41450	0
506	20241129	112200	118208150	41450	41450	41450	41450	0
507	20241129	112100	118208150	41450	41450	41450	41450	0
508	20241129	112000	118208150	41450	41450	41450	41450	0
509	20241129	111900	118208150	41450	41450	41450	41450	0
510	20241129	111800	118208150	41450	41450	41450	41450	0
511	20241129	111700	118208150	41450	41450	41450	41450	0
512	20241129	111600	118208150	41450	41450	41450	41450	0
513	20241129	111500	118208150	41450	41450	41450	41450	0
514	20241129	111400	118208150	41450	41400	41450	41400	75
515	20241129	111300	115102000	41400	41400	41450	41400	26
516	20241129	111200	114024650	41400	41400	41400	41400	1
517	20241129	111100	113983250	41400	41400	41400	41400	39
518	20241129	111000	112368650	41400	41350	41400	41350	46
519	20241129	110900	110465600	41400	41400	41400	41400	1
520	20241129	110800	110424200	41350	41350	41350	41350	0
521	20241129	110700	110424200	41350	41300	41350	41300	11
522	20241129	110600	109969400	41300	41300	41300	41300	1
523	20241129	110500	109928100	41300	41300	41300	41300	8
524	20241129	110400	109597700	41250	41250	41250	41250	3
525	20241129	110300	109473950	41250	41250	41250	41250	1
526	20241129	110200	109432700	41200	41200	41200	41200	0
527	20241129	110100	109432700	41200	41200	41200	41200	94
528	20241129	110000	105559900	41150	41100	41150	41100	104
529	20241129	105900	101282350	41000	41000	41000	41000	0
530	20241129	105800	101282350	41000	41000	41000	41000	2
531	20241129	105700	101200350	41050	41050	41050	41050	0
532	20241129	105600	101200350	41050	41000	41050	41000	34
533	20241129	105500	99804750	41000	41000	41000	41000	1
534	20241129	105400	99763750	41000	41000	41000	41000	2
535	20241129	105300	99681750	41000	41000	41000	41000	0
536	20241129	105200	99681750	41000	41000	41000	41000	0
537	20241129	105100	99681750	41000	41100	41100	41000	4
538	20241129	105000	99517650	41000	41000	41000	41000	0
539	20241129	104900	99517650	41000	41000	41000	41000	2
540	20241129	104800	99435650	41000	41000	41000	41000	0
541	20241129	104700	99435650	41000	41000	41000	41000	2
542	20241129	104600	99353650	41000	41000	41000	41000	0
543	20241129	104500	99353650	41000	41000	41000	41000	3
544	20241129	104400	99230650	41000	41000	41000	41000	0
545	20241129	104300	99230650	41000	41000	41000	41000	0
546	20241129	104200	99230650	41000	41000	41000	41000	2
547	20241129	104100	99148650	41000	41000	41000	41000	0
548	20241129	104000	99148650	41000	41000	41000	41000	0
549	20241129	103900	99148650	41000	41000	41000	41000	0
550	20241129	103800	99148650	41000	41000	41000	41000	2
551	20241129	103700	99066650	41000	41000	41000	41000	5
552	20241129	103600	98861650	41000	41000	41000	41000	0
553	20241129	103500	98861650	41000	41000	41000	41000	2
554	20241129	103400	98779650	41000	41000	41000	41000	1
555	20241129	103300	98738650	41000	41000	41000	41000	3
556	20241129	103200	98615650	41050	41050	41050	41050	15
557	20241129	103100	97999900	41000	41000	41000	41000	2
558	20241129	103000	97917900	41000	41000	41000	41000	0
559	20241129	102900	97917900	41000	41000	41000	41000	2
560	20241129	102800	97835900	40950	40950	40950	40950	0
561	20241129	102700	97835900	40950	40950	40950	40950	0
562	20241129	102600	97835900	40950	40950	40950	40950	2
563	20241129	102500	97754000	41000	41000	41000	41000	3
564	20241129	102400	97631000	41000	41000	41000	41000	2
565	20241129	102300	97549000	41000	41000	41000	41000	0
566	20241129	102200	97549000	41000	41000	41000	41000	2
567	20241129	102100	97467000	41000	41000	41000	41000	0
568	20241129	102000	97467000	41000	41000	41000	41000	0
569	20241129	101900	97467000	41000	41000	41000	41000	2
570	20241129	101800	97385000	41000	41000	41000	41000	0
571	20241129	101700	97385000	41000	41000	41000	41000	2
572	20241129	101600	97303000	41100	41100	41100	41100	0
573	20241129	101500	97303000	41100	41100	41100	41100	0
574	20241129	101400	97303000	41100	41100	41100	41100	0
575	20241129	101300	97303000	41100	41100	41100	41100	0
576	20241129	101200	97303000	41100	41100	41100	41100	0
577	20241129	101100	97303000	41100	41100	41100	41100	0
578	20241129	101000	97303000	41100	41100	41100	41100	9
579	20241129	100900	96933100	41000	41000	41000	41000	6
580	20241129	100800	96687100	41050	41050	41050	40950	8
581	20241129	100700	96359200	41100	40800	41100	40800	428
582	20241129	100600	78844000	40800	40800	40800	40800	10
583	20241129	100500	78436000	40700	40700	40700	40700	0
584	20241129	100400	78436000	40700	40800	40850	40700	92
585	20241129	100300	74685300	40800	40800	40800	40800	235
586	20241129	100200	65097300	40900	40900	40900	40900	0
587	20241129	100100	65097300	40900	40800	40900	40800	3
588	20241129	100000	64974800	40950	40950	40950	40950	0
589	20241129	095900	64974800	40950	40700	40950	40700	28
590	20241129	095800	63831850	40800	40800	40800	40800	72
591	20241129	095700	60894250	40800	40650	40800	40650	179
592	20241129	095600	53611150	40700	40700	40700	40650	51
593	20241129	095500	51535550	40750	40800	40800	40750	272
594	20241129	095400	40450150	40850	40850	40850	40850	2
595	20241129	095300	40368450	40850	40850	40850	40850	0
596	20241129	095200	40368450	40850	40900	40900	40850	14
597	20241129	095100	39795950	40900	40900	40900	40900	2
598	20241129	095000	39714150	40900	40900	40900	40900	8
599	20241129	094900	39386950	40900	40900	40900	40900	0
600	20241129	094800	39386950	40900	40900	40900	40900	0
601	20241129	094700	39386950	40900	40900	40900	40900	2
602	20241129	094600	39305150	40950	40950	40950	40950	0
603	20241129	094500	39305150	40950	40950	40950	40950	0
604	20241129	094400	39305150	40950	40950	40950	40950	5
605	20241129	094300	39100400	40950	40950	40950	40950	0
606	20241129	094200	39100400	40950	40950	40950	40950	0
607	20241129	094100	39100400	40950	40950	40950	40950	0
608	20241129	094000	39100400	40950	40950	40950	40950	0
609	20241129	093900	39100400	40950	40950	40950	40950	68
610	20241129	093800	36315800	40950	40950	40950	40950	0
611	20241129	093700	36315800	40950	40950	40950	40950	7
612	20241129	093600	36029150	40950	40950	40950	40950	35
613	20241129	093500	34595900	40900	40900	40900	40900	0
614	20241129	093400	34595900	40900	40850	40900	40850	18
615	20241129	093300	33859850	40850	40800	40850	40800	73
616	20241129	093200	30881300	40800	40800	40800	40800	1
617	20241129	093100	30840500	40800	40750	40800	40750	71
618	20241129	093000	27947000	40750	40700	40750	40700	3
619	20241129	092900	27824850	40700	40650	40700	40650	9
620	20241129	092800	27458600	40650	40650	40650	40650	23
621	20241129	092700	26523650	40650	40650	40650	40650	51
622	20241129	092600	24450500	40700	40700	40700	40700	0
623	20241129	092500	24450500	40700	40700	40700	40700	0
624	20241129	092400	24450500	40700	40650	40700	40650	6
625	20241129	092300	24206550	40650	40650	40650	40650	12
626	20241129	092200	23718750	40700	40700	40700	40700	34
627	20241129	092100	22334950	40700	40700	40700	40700	2
628	20241129	092000	22253550	40650	40650	40650	40650	0
629	20241129	091900	22253550	40650	40650	40650	40650	2
630	20241129	091800	22172250	40700	40650	40700	40650	69
631	20241129	091700	19364000	40700	40700	40700	40700	10
632	20241129	091600	18957000	40700	40700	40700	40700	27
633	20241129	091500	17858100	40700	40700	40700	40700	7
634	20241129	091400	17573200	40700	40750	40750	40700	9
635	20241129	091300	17206550	40800	40800	40800	40800	11
636	20241129	091200	16757750	40800	40800	40800	40800	0
637	20241129	091100	16757750	40800	40800	40850	40800	23
638	20241129	091000	15819050	40750	40750	40750	40750	12
639	20241129	090900	15330050	40800	41000	41000	40700	155
640	20241129	090800	9003300	41000	41100	41100	41000	34
641	20241129	090700	7608000	41150	41150	41150	41150	4
642	20241129	090600	7443400	41150	41150	41150	41150	1
643	20241129	090500	7402250	41150	41150	41150	41150	1
644	20241129	090400	7361100	41200	41200	41200	41200	11
645	20241129	090300	6907900	41200	41200	41200	41200	10
646	20241129	090200	6495900	41200	41300	41300	41200	2
647	20241129	090100	6413400	41600	41600	41600	41600	0
648	20241129	090000	6413400	41600	41600	41600	41350	155