KissMeData/126340/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	202200	412047000	27400	27400	27400	27400	327
3	20241126	202100	412047000	27400	27400	27400	27400	0
4	20241126	202000	412047000	27400	27400	27400	27400	0
5	20241126	201900	412047000	27400	27400	27400	27400	0
6	20241126	201800	412047000	27400	27400	27400	27400	0
7	20241126	201700	412047000	27400	27400	27400	27400	0
8	20241126	201600	412047000	27400	27400	27400	27400	0
9	20241126	201500	412047000	27400	27400	27400	27400	0
10	20241126	201400	412047000	27400	27400	27400	27400	0
11	20241126	201300	412047000	27400	27400	27400	27400	0
12	20241126	201200	412047000	27400	27400	27400	27400	0
13	20241126	201100	412047000	27400	27400	27400	27400	0
14	20241126	201000	412047000	27400	27400	27400	27400	0
15	20241126	200900	412047000	27400	27400	27400	27400	0
16	20241126	200800	412047000	27400	27400	27400	27400	0
17	20241126	200700	412047000	27400	27400	27400	27400	0
18	20241126	200600	412047000	27400	27400	27400	27400	0
19	20241126	200500	412047000	27400	27400	27400	27400	0
20	20241126	200400	412047000	27400	27400	27400	27400	0
21	20241126	200300	412047000	27400	27400	27400	27400	0
22	20241126	200200	412047000	27400	27400	27400	27400	0
23	20241126	200100	412047000	27400	27400	27400	27400	0
24	20241126	200000	412047000	27400	27400	27400	27400	0
25	20241126	195900	412047000	27400	27400	27400	27400	0
26	20241126	195800	412047000	27400	27400	27400	27400	0
27	20241126	195700	412047000	27400	27400	27400	27400	0
28	20241126	195600	412047000	27400	27400	27400	27400	0
29	20241126	195500	412047000	27400	27400	27400	27400	0
30	20241126	195400	412047000	27400	27400	27400	27400	0
31	20241126	195300	412047000	27400	27400	27400	27400	0
32	20241126	195200	412047000	27400	27400	27400	27400	327
33	20241126	195100	412047000	27400	27400	27400	27400	0
34	20241126	195000	412047000	27400	27400	27400	27400	0
35	20241126	194900	412047000	27400	27400	27400	27400	0
36	20241126	194800	412047000	27400	27400	27400	27400	0
37	20241126	194700	412047000	27400	27400	27400	27400	0
38	20241126	194600	412047000	27400	27400	27400	27400	0
39	20241126	194500	412047000	27400	27400	27400	27400	0
40	20241126	194400	412047000	27400	27400	27400	27400	0
41	20241126	194300	412047000	27400	27400	27400	27400	0
42	20241126	194200	412047000	27400	27400	27400	27400	0
43	20241126	194100	412047000	27400	27400	27400	27400	0
44	20241126	194000	412047000	27400	27400	27400	27400	0
45	20241126	193900	412047000	27400	27400	27400	27400	0
46	20241126	193800	412047000	27400	27400	27400	27400	0
47	20241126	193700	412047000	27400	27400	27400	27400	0
48	20241126	193600	412047000	27400	27400	27400	27400	0
49	20241126	193500	412047000	27400	27400	27400	27400	0
50	20241126	193400	412047000	27400	27400	27400	27400	0
51	20241126	193300	412047000	27400	27400	27400	27400	0
52	20241126	193200	412047000	27400	27400	27400	27400	0
53	20241126	193100	412047000	27400	27400	27400	27400	0
54	20241126	193000	412047000	27400	27400	27400	27400	0
55	20241126	192900	412047000	27400	27400	27400	27400	0
56	20241126	192800	412047000	27400	27400	27400	27400	0
57	20241126	192700	412047000	27400	27400	27400	27400	0
58	20241126	192600	412047000	27400	27400	27400	27400	0
59	20241126	192500	412047000	27400	27400	27400	27400	0
60	20241126	192400	412047000	27400	27400	27400	27400	0
61	20241126	192300	412047000	27400	27400	27400	27400	0
62	20241126	192200	412047000	27400	27400	27400	27400	327
63	20241126	192100	412047000	27400	27400	27400	27400	0
64	20241126	192000	412047000	27400	27400	27400	27400	0
65	20241126	191900	412047000	27400	27400	27400	27400	0
66	20241126	191800	412047000	27400	27400	27400	27400	0
67	20241126	191700	412047000	27400	27400	27400	27400	0
68	20241126	191600	412047000	27400	27400	27400	27400	0
69	20241126	191500	412047000	27400	27400	27400	27400	0
70	20241126	191400	412047000	27400	27400	27400	27400	0
71	20241126	191300	412047000	27400	27400	27400	27400	0
72	20241126	191200	412047000	27400	27400	27400	27400	0
73	20241126	191100	412047000	27400	27400	27400	27400	0
74	20241126	191000	412047000	27400	27400	27400	27400	0
75	20241126	190900	412047000	27400	27400	27400	27400	0
76	20241126	190800	412047000	27400	27400	27400	27400	0
77	20241126	190700	412047000	27400	27400	27400	27400	0
78	20241126	190600	412047000	27400	27400	27400	27400	0
79	20241126	190500	412047000	27400	27400	27400	27400	0
80	20241126	190400	412047000	27400	27400	27400	27400	0
81	20241126	190300	412047000	27400	27400	27400	27400	0
82	20241126	190200	412047000	27400	27400	27400	27400	0
83	20241126	190100	412047000	27400	27400	27400	27400	0
84	20241126	190000	412047000	27400	27400	27400	27400	0
85	20241126	185900	412047000	27400	27400	27400	27400	0
86	20241126	185800	412047000	27400	27400	27400	27400	0
87	20241126	185700	412047000	27400	27400	27400	27400	0
88	20241126	185600	412047000	27400	27400	27400	27400	0
89	20241126	185500	412047000	27400	27400	27400	27400	0
90	20241126	185400	412047000	27400	27400	27400	27400	0
91	20241126	185300	412047000	27400	27400	27400	27400	0
92	20241126	185200	412047000	27400	27400	27400	27400	327
93	20241126	185100	412047000	27400	27400	27400	27400	0
94	20241126	185000	412047000	27400	27400	27400	27400	0
95	20241126	184900	412047000	27400	27400	27400	27400	0
96	20241126	184800	412047000	27400	27400	27400	27400	0
97	20241126	184700	412047000	27400	27400	27400	27400	0
98	20241126	184600	412047000	27400	27400	27400	27400	0
99	20241126	184500	412047000	27400	27400	27400	27400	0
100	20241126	184400	412047000	27400	27400	27400	27400	0
101	20241126	184300	412047000	27400	27400	27400	27400	0
102	20241126	184200	412047000	27400	27400	27400	27400	0
103	20241126	184100	412047000	27400	27400	27400	27400	0
104	20241126	184000	412047000	27400	27400	27400	27400	0
105	20241126	183900	412047000	27400	27400	27400	27400	0
106	20241126	183800	412047000	27400	27400	27400	27400	0
107	20241126	183700	412047000	27400	27400	27400	27400	0
108	20241126	183600	412047000	27400	27400	27400	27400	0
109	20241126	183500	412047000	27400	27400	27400	27400	0
110	20241126	183400	412047000	27400	27400	27400	27400	0
111	20241126	183300	412047000	27400	27400	27400	27400	0
112	20241126	183200	412047000	27400	27400	27400	27400	0
113	20241126	183100	412047000	27400	27400	27400	27400	0
114	20241126	183000	412047000	27400	27400	27400	27400	0
115	20241126	182900	412047000	27400	27400	27400	27400	0
116	20241126	182800	412047000	27400	27400	27400	27400	0
117	20241126	182700	412047000	27400	27400	27400	27400	0
118	20241126	182600	412047000	27400	27400	27400	27400	0
119	20241126	182500	412047000	27400	27400	27400	27400	0
120	20241126	182400	412047000	27400	27400	27400	27400	0
121	20241126	182300	412047000	27400	27400	27400	27400	0
122	20241126	182200	412047000	27400	27400	27400	27400	327
123	20241126	182100	412047000	27400	27400	27400	27400	0
124	20241126	182000	412047000	27400	27400	27400	27400	0
125	20241126	181900	412047000	27400	27400	27400	27400	0
126	20241126	181800	412047000	27400	27400	27400	27400	0
127	20241126	181700	412047000	27400	27400	27400	27400	0
128	20241126	181600	412047000	27400	27400	27400	27400	0
129	20241126	181500	412047000	27400	27400	27400	27400	0
130	20241126	181400	412047000	27400	27400	27400	27400	0
131	20241126	181300	412047000	27400	27400	27400	27400	0
132	20241126	181200	412047000	27400	27400	27400	27400	0
133	20241126	181100	412047000	27400	27400	27400	27400	0
134	20241126	181000	412047000	27400	27400	27400	27400	0
135	20241126	180900	412047000	27400	27400	27400	27400	0
136	20241126	180800	412047000	27400	27400	27400	27400	0
137	20241126	180700	412047000	27400	27400	27400	27400	0
138	20241126	180600	412047000	27400	27400	27400	27400	0
139	20241126	180500	412047000	27400	27400	27400	27400	0
140	20241126	180400	412047000	27400	27400	27400	27400	0
141	20241126	180300	412047000	27400	27400	27400	27400	0
142	20241126	180200	412047000	27400	27400	27400	27400	0
143	20241126	180100	412047000	27400	27400	27400	27400	0
144	20241126	180000	412047000	27400	27400	27400	27400	0
145	20241126	175900	412047000	27400	27400	27400	27400	0
146	20241126	175800	412047000	27400	27400	27400	27400	0
147	20241126	175700	412047000	27400	27400	27400	27400	0
148	20241126	175600	412047000	27400	27400	27400	27400	0
149	20241126	175500	412047000	27400	27400	27400	27400	0
150	20241126	175400	412047000	27400	27400	27400	27400	0
151	20241126	175300	412047000	27400	27400	27400	27400	0
152	20241126	175200	412047000	27400	27400	27400	27400	327
153	20241126	175100	412047000	27400	27400	27400	27400	0
154	20241126	175000	412047000	27400	27400	27400	27400	0
155	20241126	174900	412047000	27400	27400	27400	27400	0
156	20241126	174800	412047000	27400	27400	27400	27400	0
157	20241126	174700	412047000	27400	27400	27400	27400	0
158	20241126	174600	412047000	27400	27400	27400	27400	0
159	20241126	174500	412047000	27400	27400	27400	27400	0
160	20241126	174400	412047000	27400	27400	27400	27400	0
161	20241126	174300	412047000	27400	27400	27400	27400	0
162	20241126	174200	412047000	27400	27400	27400	27400	0
163	20241126	174100	412047000	27400	27400	27400	27400	0
164	20241126	174000	412047000	27400	27400	27400	27400	0
165	20241126	173900	412047000	27400	27400	27400	27400	0
166	20241126	173800	412047000	27400	27400	27400	27400	0
167	20241126	173700	412047000	27400	27400	27400	27400	0
168	20241126	173600	412047000	27400	27400	27400	27400	0
169	20241126	173500	412047000	27400	27400	27400	27400	0
170	20241126	173400	412047000	27400	27400	27400	27400	0
171	20241126	173300	412047000	27400	27400	27400	27400	0
172	20241126	173200	412047000	27400	27400	27400	27400	0
173	20241126	173100	412047000	27400	27400	27400	27400	0
174	20241126	173000	412047000	27400	27400	27400	27400	0
175	20241126	172900	412047000	27400	27400	27400	27400	0
176	20241126	172800	412047000	27400	27400	27400	27400	0
177	20241126	172700	412047000	27400	27400	27400	27400	0
178	20241126	172600	412047000	27400	27400	27400	27400	0
179	20241126	172500	412047000	27400	27400	27400	27400	0
180	20241126	172400	412047000	27400	27400	27400	27400	0
181	20241126	172300	412047000	27400	27400	27400	27400	0
182	20241126	172200	412047000	27400	27400	27400	27400	327
183	20241126	172100	412047000	27400	27400	27400	27400	0
184	20241126	172000	412047000	27400	27400	27400	27400	0
185	20241126	171900	412047000	27400	27400	27400	27400	0
186	20241126	171800	412047000	27400	27400	27400	27400	0
187	20241126	171700	412047000	27400	27400	27400	27400	0
188	20241126	171600	412047000	27400	27400	27400	27400	0
189	20241126	171500	412047000	27400	27400	27400	27400	0
190	20241126	171400	412047000	27400	27400	27400	27400	0
191	20241126	171300	412047000	27400	27400	27400	27400	0
192	20241126	171200	412047000	27400	27400	27400	27400	0
193	20241126	171100	412047000	27400	27400	27400	27400	0
194	20241126	171000	412047000	27400	27400	27400	27400	0
195	20241126	170900	412047000	27400	27400	27400	27400	0
196	20241126	170800	412047000	27400	27400	27400	27400	0
197	20241126	170700	412047000	27400	27400	27400	27400	0
198	20241126	170600	412047000	27400	27400	27400	27400	0
199	20241126	170500	412047000	27400	27400	27400	27400	0
200	20241126	170400	412047000	27400	27400	27400	27400	0
201	20241126	170300	412047000	27400	27400	27400	27400	0
202	20241126	170200	412047000	27400	27400	27400	27400	0
203	20241126	170100	412047000	27400	27400	27400	27400	0
204	20241126	170000	412047000	27400	27400	27400	27400	0
205	20241126	165900	412047000	27400	27400	27400	27400	0
206	20241126	165800	412047000	27400	27400	27400	27400	0
207	20241126	165700	412047000	27400	27400	27400	27400	0
208	20241126	165600	412047000	27400	27400	27400	27400	0
209	20241126	165500	412047000	27400	27400	27400	27400	0
210	20241126	165400	412047000	27400	27400	27400	27400	0
211	20241126	165300	412047000	27400	27400	27400	27400	0
212	20241126	165200	412047000	27400	27400	27400	27400	327
213	20241126	165100	412047000	27400	27400	27400	27400	0
214	20241126	165000	412047000	27400	27400	27400	27400	0
215	20241126	164900	412047000	27400	27400	27400	27400	0
216	20241126	164800	412047000	27400	27400	27400	27400	0
217	20241126	164700	412047000	27400	27400	27400	27400	0
218	20241126	164600	412047000	27400	27400	27400	27400	0
219	20241126	164500	412047000	27400	27400	27400	27400	0
220	20241126	164400	412047000	27400	27400	27400	27400	0
221	20241126	164300	412047000	27400	27400	27400	27400	0
222	20241126	164200	412047000	27400	27400	27400	27400	0
223	20241126	164100	412047000	27400	27400	27400	27400	0
224	20241126	164000	412047000	27400	27400	27400	27400	0
225	20241126	163900	412047000	27400	27400	27400	27400	0
226	20241126	163800	412047000	27400	27400	27400	27400	0
227	20241126	163700	412047000	27400	27400	27400	27400	0
228	20241126	163600	412047000	27400	27400	27400	27400	0
229	20241126	163500	412047000	27400	27400	27400	27400	0
230	20241126	163400	412047000	27400	27400	27400	27400	0
231	20241126	163300	412047000	27400	27400	27400	27400	0
232	20241126	163200	412047000	27400	27400	27400	27400	0
233	20241126	163100	412047000	27400	27400	27400	27400	0
234	20241126	163000	412047000	27400	27400	27400	27400	0
235	20241126	162900	412047000	27400	27400	27400	27400	0
236	20241126	162800	412047000	27400	27400	27400	27400	0
237	20241126	162700	412047000	27400	27400	27400	27400	0
238	20241126	162600	412047000	27400	27400	27400	27400	0
239	20241126	162500	412047000	27400	27400	27400	27400	0
240	20241126	162400	412047000	27400	27400	27400	27400	0
241	20241126	162300	412047000	27400	27400	27400	27400	0
242	20241126	162200	412047000	27400	27400	27400	27400	327
243	20241126	162100	412047000	27400	27400	27400	27400	0
244	20241126	162000	412047000	27400	27400	27400	27400	0
245	20241126	161900	412047000	27400	27400	27400	27400	0
246	20241126	161800	412047000	27400	27400	27400	27400	0
247	20241126	161700	412047000	27400	27400	27400	27400	0
248	20241126	161600	412047000	27400	27400	27400	27400	0
249	20241126	161500	412047000	27400	27400	27400	27400	0
250	20241126	161400	412047000	27400	27400	27400	27400	0
251	20241126	161300	412047000	27400	27400	27400	27400	0
252	20241126	161200	412047000	27400	27400	27400	27400	0
253	20241126	161100	412047000	27400	27400	27400	27400	0
254	20241126	161000	412047000	27400	27400	27400	27400	0
255	20241126	160900	412047000	27400	27400	27400	27400	0
256	20241126	160800	412047000	27400	27400	27400	27400	0
257	20241126	160700	412047000	27400	27400	27400	27400	0
258	20241126	160600	412047000	27400	27400	27400	27400	0
259	20241126	160500	412047000	27400	27400	27400	27400	0
260	20241126	160400	412047000	27400	27400	27400	27400	0
261	20241126	160300	412047000	27400	27400	27400	27400	0
262	20241126	160200	412047000	27400	27400	27400	27400	0
263	20241126	160100	412047000	27400	27400	27400	27400	0
264	20241126	160000	412047000	27400	27400	27400	27400	0
265	20241126	155900	412047000	27400	27400	27400	27400	0
266	20241126	155800	412047000	27400	27400	27400	27400	0
267	20241126	155700	412047000	27400	27400	27400	27400	0
268	20241126	155600	412047000	27400	27400	27400	27400	0
269	20241126	155500	412047000	27400	27400	27400	27400	0
270	20241126	155400	412047000	27400	27400	27400	27400	0
271	20241126	155300	412047000	27400	27400	27400	27400	0
272	20241126	155200	412047000	27400	27400	27400	27400	327
273	20241126	155100	412047000	27400	27400	27400	27400	0
274	20241126	155000	412047000	27400	27400	27400	27400	0
275	20241126	154900	412047000	27400	27400	27400	27400	0
276	20241126	154800	412047000	27400	27400	27400	27400	0
277	20241126	154700	412047000	27400	27400	27400	27400	0
278	20241126	154600	412047000	27400	27400	27400	27400	0
279	20241126	154500	412047000	27400	27400	27400	27400	0
280	20241126	154400	412047000	27400	27400	27400	27400	0
281	20241126	154300	412047000	27400	27400	27400	27400	0
282	20241126	154200	412047000	27400	27400	27400	27400	0
283	20241126	154100	412047000	27400	27400	27400	27400	0
284	20241126	154000	412047000	27400	27400	27400	27400	0
285	20241126	153900	412047000	27400	27400	27400	27400	0
286	20241126	153800	412047000	27400	27400	27400	27400	0
287	20241126	153700	412047000	27400	27400	27400	27400	0
288	20241126	153600	412047000	27400	27400	27400	27400	0
289	20241126	153500	412047000	27400	27400	27400	27400	0
290	20241126	153400	412047000	27400	27400	27400	27400	0
291	20241126	153300	412047000	27400	27400	27400	27400	0
292	20241126	153200	412047000	27400	27400	27400	27400	0
293	20241126	153100	412047000	27400	27400	27400	27400	0
294	20241126	153000	412047000	27400	27400	27400	27400	327
295	20241126	152900	403087200	27500	27500	27500	27500	0
296	20241126	152800	403087200	27500	27500	27500	27500	0
297	20241126	152700	403087200	27500	27500	27500	27500	0
298	20241126	152600	403087200	27500	27500	27500	27500	0
299	20241126	152500	403087200	27500	27500	27500	27500	0
300	20241126	152400	403087200	27500	27500	27500	27500	0
301	20241126	152300	403087200	27500	27500	27500	27500	0
302	20241126	152200	403087200	27500	27500	27500	27500	0
303	20241126	152100	403087200	27500	27500	27500	27500	0
304	20241126	152000	403087200	27500	27500	27500	27500	0
305	20241126	151900	403087200	27500	27400	27500	27400	29
306	20241126	151800	402289900	27400	27450	27450	27300	769
307	20241126	151700	381254900	27500	27500	27500	27500	4
308	20241126	151600	381144900	27500	27500	27500	27450	38
309	20241126	151500	380100550	27450	27450	27450	27450	7
310	20241126	151400	379908400	27450	27450	27550	27450	220
311	20241126	151300	373854450	27450	27350	27450	27350	443
312	20241126	151200	361713750	27300	27350	27350	27300	6
313	20241126	151100	361549700	27250	27300	27300	27250	102
314	20241126	151000	358765200	27300	27300	27300	27300	0
315	20241126	150900	358765200	27300	27250	27300	27250	8
316	20241126	150800	358546950	27250	27250	27250	27250	11
317	20241126	150700	358247200	27250	27250	27250	27250	8
318	20241126	150600	358029200	27250	27250	27250	27250	0
319	20241126	150500	358029200	27250	27250	27250	27250	10
320	20241126	150400	357756700	27250	27250	27250	27250	32
321	20241126	150300	356884700	27250	27250	27250	27250	20
322	20241126	150200	356339700	27250	27250	27250	27250	55
323	20241126	150100	354840950	27250	27250	27250	27250	0
324	20241126	150000	354840950	27250	27250	27250	27250	132
325	20241126	145900	351243950	27200	27250	27250	27200	17
326	20241126	145800	350780800	27300	27300	27300	27300	0
327	20241126	145700	350780800	27300	27300	27300	27200	47
328	20241126	145600	349501700	27300	27300	27300	27300	0
329	20241126	145500	349501700	27300	27300	27300	27300	7
330	20241126	145400	349310600	27300	27300	27300	27300	0
331	20241126	145300	349310600	27300	27300	27300	27300	0
332	20241126	145200	349310600	27300	27300	27300	27300	14
333	20241126	145100	348928400	27300	27300	27300	27300	0
334	20241126	145000	348928400	27300	27300	27300	27300	4
335	20241126	144900	348819200	27250	27250	27250	27250	0
336	20241126	144800	348819200	27250	27250	27250	27250	0
337	20241126	144700	348819200	27250	27300	27300	27250	130
338	20241126	144600	345276000	27250	27250	27250	27250	0
339	20241126	144500	345276000	27250	27250	27250	27250	53
340	20241126	144400	343831750	27250	27250	27250	27250	80
341	20241126	144300	341651750	27300	27300	27300	27300	0
342	20241126	144200	341651750	27300	27300	27300	27300	4
343	20241126	144100	341542550	27250	27300	27300	27250	196
344	20241126	144000	336192550	27300	27300	27300	27300	4
345	20241126	143900	336083350	27250	27250	27250	27250	24
346	20241126	143800	335429350	27250	27300	27300	27250	32
347	20241126	143700	334557150	27300	27300	27300	27300	0
348	20241126	143600	334557150	27300	27300	27300	27300	10
349	20241126	143500	334284150	27300	27250	27300	27250	24
350	20241126	143400	333629950	27300	27300	27300	27300	0
351	20241126	143300	333629950	27300	27250	27300	27250	103
352	20241126	143200	330823000	27250	27250	27250	27250	0
353	20241126	143100	330823000	27250	27250	27250	27250	0
354	20241126	143000	330823000	27250	27250	27250	27250	4
355	20241126	142900	330714000	27250	27250	27250	27250	1
356	20241126	142800	330686750	27250	27150	27250	27150	339
357	20241126	142700	321477450	27100	27100	27100	27100	32
358	20241126	142600	320610250	27100	27100	27100	27100	60
359	20241126	142500	318984250	27100	27050	27100	27050	173
360	20241126	142400	314304400	27050	27050	27050	27050	4
361	20241126	142300	314196200	27150	27150	27150	27150	4
362	20241126	142200	314087600	27050	27050	27050	27050	50
363	20241126	142100	312735100	27150	27150	27150	27150	4
364	20241126	142000	312626500	27150	27150	27150	27150	0
365	20241126	141900	312626500	27150	27150	27150	27150	0
366	20241126	141800	312626500	27150	27150	27150	27150	4
367	20241126	141700	312517900	27150	27150	27150	27150	0
368	20241126	141600	312517900	27150	27150	27150	27150	4
369	20241126	141500	312409300	27100	27100	27100	27100	0
370	20241126	141400	312409300	27100	27100	27100	27100	0
371	20241126	141300	312409300	27100	27100	27100	27100	213
372	20241126	141200	306637000	27050	27050	27050	27050	0
373	20241126	141100	306637000	27050	27100	27100	27050	69
374	20241126	141000	304767600	27100	27100	27100	27100	0
375	20241126	140900	304767600	27100	27100	27100	27100	0
376	20241126	140800	304767600	27100	27100	27100	27100	4
377	20241126	140700	304659200	27050	27100	27100	27050	305
378	20241126	140600	296405350	27100	27150	27150	27100	9
379	20241126	140500	296161250	27150	27150	27150	27150	0
380	20241126	140400	296161250	27150	27150	27150	27150	4
381	20241126	140300	296052650	27150	27150	27150	27150	0
382	20241126	140200	296052650	27150	27150	27150	27150	0
383	20241126	140100	296052650	27150	27100	27150	27100	20
384	20241126	140000	295510450	27150	27150	27150	27150	0
385	20241126	135900	295510450	27150	27150	27150	27150	4
386	20241126	135800	295401850	27150	27150	27150	27150	0
387	20241126	135700	295401850	27150	27150	27150	27150	0
388	20241126	135600	295401850	27150	27150	27150	27150	4
389	20241126	135500	295293250	27150	27150	27150	27150	0
390	20241126	135400	295293250	27150	27150	27150	27150	4
391	20241126	135300	295184650	27100	27100	27100	27100	0
392	20241126	135200	295184650	27100	27100	27100	27100	1
393	20241126	135100	295157550	27150	27150	27150	27150	4
394	20241126	135000	295048950	27100	27100	27100	27100	0
395	20241126	134900	295048950	27100	27150	27150	27100	65
396	20241126	134800	293287250	27050	27050	27050	27050	37
397	20241126	134700	292286400	27100	27100	27100	27100	85
398	20241126	134600	289982900	27100	27100	27100	27100	0
399	20241126	134500	289982900	27100	27100	27100	27100	0
400	20241126	134400	289982900	27100	27100	27100	27100	6
401	20241126	134300	289820300	27050	27050	27050	27050	100
402	20241126	134200	287115300	27100	27100	27100	27100	9
403	20241126	134100	286871400	27100	27100	27100	27100	0
404	20241126	134000	286871400	27100	27100	27100	27100	0
405	20241126	133900	286871400	27100	27100	27100	27100	4
406	20241126	133800	286763000	27100	27100	27100	27100	0
407	20241126	133700	286763000	27100	27100	27100	27100	11
408	20241126	133600	286464900	27100	27100	27100	27100	0
409	20241126	133500	286464900	27100	27100	27100	27100	0
410	20241126	133400	286464900	27100	27100	27100	27100	8
411	20241126	133300	286248100	27100	27100	27100	27100	0
412	20241126	133200	286248100	27100	27100	27100	27100	9
413	20241126	133100	286004200	27100	27100	27100	27100	2
414	20241126	133000	285950000	27100	27100	27100	27100	0
415	20241126	132900	285950000	27100	27100	27100	27100	4
416	20241126	132800	285841600	27100	27100	27100	27100	0
417	20241126	132700	285841600	27100	27150	27150	27050	153
418	20241126	132600	281697100	27150	27100	27150	27100	50
419	20241126	132500	280339650	27150	27150	27150	27100	112
420	20241126	132400	277302150	27150	27150	27150	27150	0
421	20241126	132300	277302150	27150	27150	27150	27150	0
422	20241126	132200	277302150	27150	27100	27150	27100	5
423	20241126	132100	277166450	27050	27050	27050	27050	0
424	20241126	132000	277166450	27050	27150	27150	27050	8
425	20241126	131900	276949650	27150	27150	27150	27150	8
426	20241126	131800	276732450	27150	27150	27150	27150	0
427	20241126	131700	276732450	27150	27150	27150	27150	4
428	20241126	131600	276623850	27050	27050	27050	27050	0
429	20241126	131500	276623850	27050	27050	27050	27050	0
430	20241126	131400	276623850	27050	27050	27050	27050	0
431	20241126	131300	276623850	27050	27050	27050	27050	0
432	20241126	131200	276623850	27050	27050	27050	27050	0
433	20241126	131100	276623850	27050	27050	27050	27050	0
434	20241126	131000	276623850	27050	27050	27050	27050	0
435	20241126	130900	276623850	27050	27100	27100	27050	112
436	20241126	130800	273589200	27050	27050	27050	27050	7
437	20241126	130700	273399850	27050	27050	27050	27050	11
438	20241126	130600	273102300	27100	27100	27100	27100	6
439	20241126	130500	272939700	27100	27100	27100	27100	272
440	20241126	130400	265568500	27100	27100	27100	27100	0
441	20241126	130300	265568500	27100	27100	27100	27100	15
442	20241126	130200	265162000	27150	27150	27150	27150	0
443	20241126	130100	265162000	27150	27150	27150	27150	21
444	20241126	130000	264591850	27150	27150	27150	27150	0
445	20241126	125900	264591850	27150	27150	27150	27150	0
446	20241126	125800	264591850	27150	27150	27150	27150	0
447	20241126	125700	264591850	27150	27150	27150	27150	0
448	20241126	125600	264591850	27150	27150	27150	27150	5
449	20241126	125500	264456100	27100	27100	27100	27100	6
450	20241126	125400	264293500	27100	27100	27100	27100	0
451	20241126	125300	264293500	27100	27100	27100	27100	0
452	20241126	125200	264293500	27100	27100	27100	27100	2
453	20241126	125100	264239300	27100	27100	27100	27100	0
454	20241126	125000	264239300	27100	27100	27100	27100	0
455	20241126	124900	264239300	27100	27100	27100	27100	1
456	20241126	124800	264212200	27100	27100	27100	27100	0
457	20241126	124700	264212200	27100	27100	27100	27100	0
458	20241126	124600	264212200	27100	27100	27100	27100	0
459	20241126	124500	264212200	27100	27100	27100	27100	0
460	20241126	124400	264212200	27100	27100	27100	27100	0
461	20241126	124300	264212200	27100	27100	27100	27100	0
462	20241126	124200	264212200	27100	27100	27100	27100	32
463	20241126	124100	263345000	27100	27100	27100	27100	22
464	20241126	124000	262748800	27050	27100	27100	27050	39
465	20241126	123900	261693650	27050	27050	27050	27050	0
466	20241126	123800	261693650	27050	27050	27050	27050	0
467	20241126	123700	261693650	27050	27050	27050	27050	0
468	20241126	123600	261693650	27050	27050	27050	27050	0
469	20241126	123500	261693650	27050	27050	27050	27050	4
470	20241126	123400	261585450	27050	27050	27050	27050	0
471	20241126	123300	261585450	27050	27050	27050	27000	17
472	20241126	123200	261125750	27050	27050	27050	27050	0
473	20241126	123100	261125750	27050	27050	27050	27050	6
474	20241126	123000	260963450	27100	27100	27100	27100	1
475	20241126	122900	260936350	27050	27050	27050	27050	0
476	20241126	122800	260936350	27050	27000	27050	27000	103
477	20241126	122700	258154850	27000	27000	27000	27000	0
478	20241126	122600	258154850	27000	27000	27000	27000	0
479	20241126	122500	258154850	27000	26950	27000	26950	35
480	20241126	122400	257211400	26950	26950	26950	26950	0
481	20241126	122300	257211400	26950	26950	26950	26950	0
482	20241126	122200	257211400	26950	26950	26950	26950	0
483	20241126	122100	257211400	26950	26950	26950	26950	0
484	20241126	122000	257211400	26950	26950	26950	26950	0
485	20241126	121900	257211400	26950	26950	26950	26950	0
486	20241126	121800	257211400	26950	27000	27000	26900	19
487	20241126	121700	256699550	27000	27000	27000	27000	0
488	20241126	121600	256699550	27000	27000	27000	27000	0
489	20241126	121500	256699550	27000	26950	27000	26950	138
490	20241126	121400	252978500	26950	26950	26950	26950	0
491	20241126	121300	252978500	26950	26950	26950	26950	0
492	20241126	121200	252978500	26950	26950	26950	26950	0
493	20241126	121100	252978500	26950	26950	26950	26950	0
494	20241126	121000	252978500	26950	26950	26950	26950	0
495	20241126	120900	252978500	26950	26950	26950	26950	0
496	20241126	120800	252978500	26950	26950	26950	26950	66
497	20241126	120700	251199800	26950	26950	26950	26950	286
498	20241126	120600	243492100	27000	27000	27000	27000	89
499	20241126	120500	241089100	27050	27050	27050	27050	0
500	20241126	120400	241089100	27050	27050	27050	27050	0
501	20241126	120300	241089100	27050	27050	27050	27050	0
502	20241126	120200	241089100	27050	27050	27050	27050	0
503	20241126	120100	241089100	27050	27050	27050	27050	6
504	20241126	120000	240926800	27050	27050	27050	27050	0
505	20241126	115900	240926800	27050	27050	27050	27050	0
506	20241126	115800	240926800	27050	27050	27050	27050	0
507	20241126	115700	240926800	27050	27050	27050	27050	0
508	20241126	115600	240926800	27050	27050	27050	27050	0
509	20241126	115500	240926800	27050	27050	27050	27050	0
510	20241126	115400	240926800	27050	27050	27050	27050	0
511	20241126	115300	240926800	27050	27050	27050	27050	0
512	20241126	115200	240926800	27050	27050	27050	27050	0
513	20241126	115100	240926800	27050	27050	27050	27050	7
514	20241126	115000	240737450	27050	27050	27050	27050	0
515	20241126	114900	240737450	27050	27050	27050	27050	3
516	20241126	114800	240656300	27050	27050	27050	27050	0
517	20241126	114700	240656300	27050	27050	27050	27050	0
518	20241126	114600	240656300	27050	27050	27050	27050	0
519	20241126	114500	240656300	27050	27050	27050	27050	0
520	20241126	114400	240656300	27050	27050	27050	27050	0
521	20241126	114300	240656300	27050	27050	27050	27050	2
522	20241126	114200	240602200	27050	27050	27050	27050	0
523	20241126	114100	240602200	27050	27050	27050	27000	598
524	20241126	114000	224436700	27100	27100	27100	27100	0
525	20241126	113900	224436700	27100	27100	27100	27100	0
526	20241126	113800	224436700	27100	27100	27100	27100	6
527	20241126	113700	224274100	27150	27150	27150	27150	0
528	20241126	113600	224274100	27150	27150	27150	27150	0
529	20241126	113500	224274100	27150	27100	27150	27100	7
530	20241126	113400	224084350	27100	27100	27100	27100	0
531	20241126	113300	224084350	27100	27100	27100	27100	20
532	20241126	113200	223542350	27100	27100	27100	27100	0
533	20241126	113100	223542350	27100	27100	27100	27100	0
534	20241126	113000	223542350	27100	27100	27100	27100	0
535	20241126	112900	223542350	27100	27100	27100	27100	0
536	20241126	112800	223542350	27100	27100	27100	27100	0
537	20241126	112700	223542350	27100	27100	27100	27100	0
538	20241126	112600	223542350	27100	27100	27100	27100	0
539	20241126	112500	223542350	27100	27100	27100	27100	0
540	20241126	112400	223542350	27100	27100	27100	27100	3
541	20241126	112300	223461050	27100	27100	27100	27100	27
542	20241126	112200	222729350	27100	27100	27100	27100	102
543	20241126	112100	219965150	27100	27100	27100	27100	0
544	20241126	112000	219965150	27100	27150	27150	27100	131
545	20241126	111900	216414950	27200	27200	27200	27200	0
546	20241126	111800	216414950	27200	27200	27200	27200	0
547	20241126	111700	216414950	27200	27200	27200	27200	0
548	20241126	111600	216414950	27200	27200	27200	27200	0
549	20241126	111500	216414950	27200	27200	27200	27200	3
550	20241126	111400	216333350	27200	27200	27200	27200	0
551	20241126	111300	216333350	27200	27200	27200	27200	1
552	20241126	111200	216306150	27100	27100	27100	27100	0
553	20241126	111100	216306150	27100	27100	27100	27100	0
554	20241126	111000	216306150	27100	27100	27100	27100	0
555	20241126	110900	216306150	27100	27100	27100	27100	0
556	20241126	110800	216306150	27100	27100	27100	27100	0
557	20241126	110700	216306150	27100	27100	27100	27100	0
558	20241126	110600	216306150	27100	27100	27100	27100	0
559	20241126	110500	216306150	27100	27100	27100	27100	24
560	20241126	110400	215655750	27200	27200	27200	27200	50
561	20241126	110300	214295750	27150	27200	27200	27150	77
562	20241126	110200	212204850	27250	27250	27250	27250	0
563	20241126	110100	212204850	27250	27250	27250	27250	0
564	20241126	110000	212204850	27250	27250	27250	27250	0
565	20241126	105900	212204850	27250	27250	27250	27250	0
566	20241126	105800	212204850	27250	27250	27250	27250	0
567	20241126	105700	212204850	27250	27250	27250	27250	10
568	20241126	105600	211932350	27200	27200	27200	27200	0
569	20241126	105500	211932350	27200	27200	27200	27200	0
570	20241126	105400	211932350	27200	27200	27200	27200	0
571	20241126	105300	211932350	27200	27200	27200	27200	0
572	20241126	105200	211932350	27200	27200	27200	27200	649
573	20241126	105100	194279550	27250	27300	27300	27250	204
574	20241126	105000	188720500	27300	27350	27350	27300	3
575	20241126	104900	188638500	27300	27300	27300	27300	2
576	20241126	104800	188583900	27300	27300	27300	27300	16
577	20241126	104700	188147100	27300	27300	27300	27300	0
578	20241126	104600	188147100	27300	27300	27300	27300	5
579	20241126	104500	188010600	27300	27250	27300	27250	144
580	20241126	104400	184081550	27250	27250	27250	27250	5
581	20241126	104300	183945300	27200	27200	27250	27200	313
582	20241126	104200	175416700	27200	27200	27200	27200	0
583	20241126	104100	175416700	27200	27200	27200	27200	0
584	20241126	104000	175416700	27200	27150	27200	27150	94
585	20241126	103900	172861700	27150	27150	27150	27150	20
586	20241126	103800	172318700	27150	27150	27150	27150	0
587	20241126	103700	172318700	27150	27150	27150	27150	0
588	20241126	103600	172318700	27150	27150	27150	27150	0
589	20241126	103500	172318700	27150	27150	27150	27150	0
590	20241126	103400	172318700	27150	27150	27150	27150	42
591	20241126	103300	171178400	27150	27150	27150	27150	1
592	20241126	103200	171151250	27100	27100	27100	27100	1
593	20241126	103100	171124150	27100	27100	27100	27100	0
594	20241126	103000	171124150	27100	27100	27100	27100	0
595	20241126	102900	171124150	27100	27100	27100	27100	0
596	20241126	102800	171124150	27100	27100	27100	27100	0
597	20241126	102700	171124150	27100	27100	27100	27100	0
598	20241126	102600	171124150	27100	27100	27100	27100	0
599	20241126	102500	171124150	27100	27100	27100	27100	0
600	20241126	102400	171124150	27100	27100	27100	27100	0
601	20241126	102300	171124150	27100	27100	27100	27100	1
602	20241126	102200	171097050	27100	27100	27100	27100	0
603	20241126	102100	171097050	27100	27100	27100	27100	9
604	20241126	102000	170853150	27050	27050	27050	27050	0
605	20241126	101900	170853150	27050	27100	27100	27050	15
606	20241126	101800	170447200	27100	27100	27100	27100	1
607	20241126	101700	170420100	27100	27100	27100	27100	0
608	20241126	101600	170420100	27100	27100	27100	27100	0
609	20241126	101500	170420100	27100	27100	27100	27100	0
610	20241126	101400	170420100	27100	27100	27100	27100	1
611	20241126	101300	170393000	27050	27050	27050	27050	0
612	20241126	101200	170393000	27050	27050	27050	27050	0
613	20241126	101100	170393000	27050	27050	27050	27050	10
614	20241126	101000	170122500	27050	27050	27050	27050	0
615	20241126	100900	170122500	27050	27050	27050	27050	0
616	20241126	100800	170122500	27050	27050	27050	27050	14
617	20241126	100700	169743800	27000	27000	27000	27000	344
618	20241126	100600	160455800	27000	26950	27000	26950	12
619	20241126	100500	160131900	26950	26950	26950	26950	0
620	20241126	100400	160131900	26950	26950	26950	26950	215
621	20241126	100300	154337650	26950	27000	27000	26900	1307
622	20241126	100200	119135650	27000	27000	27000	27000	50
623	20241126	100100	117785650	27000	27000	27000	27000	0
624	20241126	100000	117785650	27000	27000	27000	27000	0
625	20241126	095900	117785650	27000	27000	27000	27000	7
626	20241126	095800	117596650	27000	27000	27000	27000	0
627	20241126	095700	117596650	27000	27000	27000	27000	42
628	20241126	095600	116462650	27000	27050	27050	27000	26
629	20241126	095500	115760400	27050	27050	27050	27050	0
630	20241126	095400	115760400	27050	27050	27050	27050	0
631	20241126	095300	115760400	27050	27050	27050	27050	15
632	20241126	095200	115354650	27050	27050	27050	27050	54
633	20241126	095100	113893950	27000	27000	27000	27000	0
634	20241126	095000	113893950	27000	27000	27000	27000	0
635	20241126	094900	113893950	27000	27000	27000	27000	20
636	20241126	094800	113353950	27000	27050	27050	27000	52
637	20241126	094700	111947450	27000	27000	27000	27000	33
638	20241126	094600	111056450	27000	27000	27000	27000	0
639	20241126	094500	111056450	27000	27000	27000	27000	41
640	20241126	094400	109949450	27000	27000	27000	27000	9
641	20241126	094300	109706450	27000	27000	27000	27000	31
642	20241126	094200	108869450	27000	27000	27000	27000	18
643	20241126	094100	108383450	27000	27050	27050	27000	2
644	20241126	094000	108329400	26950	26950	26950	26950	0
645	20241126	093900	108329400	26950	26950	26950	26950	20
646	20241126	093800	107790400	26950	26950	26950	26950	10
647	20241126	093700	107520900	26950	26950	26950	26950	266
648	20241126	093600	100352200	26950	26950	26950	26950	2
649	20241126	093500	100298300	27000	26950	27000	26950	40
650	20241126	093400	99218900	26950	27000	27000	26950	29
651	20241126	093300	98436200	27000	26950	27000	26950	147
652	20241126	093200	94474500	27000	27000	27000	27000	575
653	20241126	093100	78949500	27050	27050	27050	27050	6
654	20241126	093000	78787200	27050	27050	27050	27050	5
655	20241126	092900	78651950	27050	27050	27050	27050	5
656	20241126	092800	78516700	27100	27050	27100	27050	39
657	20241126	092700	77460750	27100	27100	27100	27100	7
658	20241126	092600	77271050	27150	27150	27150	27150	10
659	20241126	092500	76999550	27200	27100	27200	27100	49
660	20241126	092400	75671000	27100	27100	27100	27100	131
661	20241126	092300	72120900	27100	27100	27100	27100	69
662	20241126	092200	70251000	27050	27050	27050	27050	0
663	20241126	092100	70251000	27050	27050	27050	27050	0
664	20241126	092000	70251000	27050	27150	27150	27050	224
665	20241126	091900	64181150	27200	27200	27200	27200	0
666	20241126	091800	64181150	27200	27150	27200	27150	134
667	20241126	091700	60542900	27150	27150	27150	27150	0
668	20241126	091600	60542900	27150	27150	27150	27150	15
669	20241126	091500	60135650	27150	27150	27150	27150	18
670	20241126	091400	59646950	27100	27100	27100	27100	0
671	20241126	091300	59646950	27100	27100	27100	27100	34
672	20241126	091200	58725550	27100	27150	27150	27100	56
673	20241126	091100	57207850	27100	27100	27100	27100	17
674	20241126	091000	56747150	27000	27000	27000	27000	115
675	20241126	090900	53642150	27000	27050	27050	26950	222
676	20241126	090800	47656200	27050	27050	27050	27050	7
677	20241126	090700	47466850	27050	27050	27050	27050	9
678	20241126	090600	47223400	26950	26950	26950	26900	828
679	20241126	090500	24937200	27000	27050	27050	27000	33
680	20241126	090400	24045250	26950	26950	26950	26950	15
681	20241126	090300	23641000	26900	26950	26950	26900	24
682	20241126	090200	22995150	26900	26950	26950	26900	18
683	20241126	090100	22510450	26900	27000	27000	26900	149
684	20241126	090000	18494300	27000	27250	27250	27000	682