KissMeData/064960/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	194900	553816400	41050	41050	41050	41050	151
3	20241127	194800	553816400	41050	41050	41050	41050	0
4	20241127	194700	553816400	41050	41050	41050	41050	0
5	20241127	194600	553816400	41050	41050	41050	41050	0
6	20241127	194500	553816400	41050	41050	41050	41050	0
7	20241127	194400	553816400	41050	41050	41050	41050	0
8	20241127	194300	553816400	41050	41050	41050	41050	0
9	20241127	194200	553816400	41050	41050	41050	41050	0
10	20241127	194100	553816400	41050	41050	41050	41050	0
11	20241127	194000	553816400	41050	41050	41050	41050	0
12	20241127	193900	553816400	41050	41050	41050	41050	0
13	20241127	193800	553816400	41050	41050	41050	41050	0
14	20241127	193700	553816400	41050	41050	41050	41050	0
15	20241127	193600	553816400	41050	41050	41050	41050	0
16	20241127	193500	553816400	41050	41050	41050	41050	0
17	20241127	193400	553816400	41050	41050	41050	41050	0
18	20241127	193300	553816400	41050	41050	41050	41050	0
19	20241127	193200	553816400	41050	41050	41050	41050	0
20	20241127	193100	553816400	41050	41050	41050	41050	0
21	20241127	193000	553816400	41050	41050	41050	41050	0
22	20241127	192900	553816400	41050	41050	41050	41050	0
23	20241127	192800	553816400	41050	41050	41050	41050	0
24	20241127	192700	553816400	41050	41050	41050	41050	0
25	20241127	192600	553816400	41050	41050	41050	41050	0
26	20241127	192500	553816400	41050	41050	41050	41050	0
27	20241127	192400	553816400	41050	41050	41050	41050	0
28	20241127	192300	553816400	41050	41050	41050	41050	0
29	20241127	192200	553816400	41050	41050	41050	41050	0
30	20241127	192100	553816400	41050	41050	41050	41050	0
31	20241127	192000	553816400	41050	41050	41050	41050	0
32	20241127	191900	553816400	41050	41050	41050	41050	151
33	20241127	191800	553816400	41050	41050	41050	41050	0
34	20241127	191700	553816400	41050	41050	41050	41050	0
35	20241127	191600	553816400	41050	41050	41050	41050	0
36	20241127	191500	553816400	41050	41050	41050	41050	0
37	20241127	191400	553816400	41050	41050	41050	41050	0
38	20241127	191300	553816400	41050	41050	41050	41050	0
39	20241127	191200	553816400	41050	41050	41050	41050	0
40	20241127	191100	553816400	41050	41050	41050	41050	0
41	20241127	191000	553816400	41050	41050	41050	41050	0
42	20241127	190900	553816400	41050	41050	41050	41050	0
43	20241127	190800	553816400	41050	41050	41050	41050	0
44	20241127	190700	553816400	41050	41050	41050	41050	0
45	20241127	190600	553816400	41050	41050	41050	41050	0
46	20241127	190500	553816400	41050	41050	41050	41050	0
47	20241127	190400	553816400	41050	41050	41050	41050	0
48	20241127	190300	553816400	41050	41050	41050	41050	0
49	20241127	190200	553816400	41050	41050	41050	41050	0
50	20241127	190100	553816400	41050	41050	41050	41050	0
51	20241127	190000	553816400	41050	41050	41050	41050	0
52	20241127	185900	553816400	41050	41050	41050	41050	0
53	20241127	185800	553816400	41050	41050	41050	41050	0
54	20241127	185700	553816400	41050	41050	41050	41050	0
55	20241127	185600	553816400	41050	41050	41050	41050	0
56	20241127	185500	553816400	41050	41050	41050	41050	0
57	20241127	185400	553816400	41050	41050	41050	41050	0
58	20241127	185300	553816400	41050	41050	41050	41050	0
59	20241127	185200	553816400	41050	41050	41050	41050	0
60	20241127	185100	553816400	41050	41050	41050	41050	0
61	20241127	185000	553816400	41050	41050	41050	41050	0
62	20241127	184900	553816400	41050	41050	41050	41050	151
63	20241127	184800	553816400	41050	41050	41050	41050	0
64	20241127	184700	553816400	41050	41050	41050	41050	0
65	20241127	184600	553816400	41050	41050	41050	41050	0
66	20241127	184500	553816400	41050	41050	41050	41050	0
67	20241127	184400	553816400	41050	41050	41050	41050	0
68	20241127	184300	553816400	41050	41050	41050	41050	0
69	20241127	184200	553816400	41050	41050	41050	41050	0
70	20241127	184100	553816400	41050	41050	41050	41050	0
71	20241127	184000	553816400	41050	41050	41050	41050	0
72	20241127	183900	553816400	41050	41050	41050	41050	0
73	20241127	183800	553816400	41050	41050	41050	41050	0
74	20241127	183700	553816400	41050	41050	41050	41050	0
75	20241127	183600	553816400	41050	41050	41050	41050	0
76	20241127	183500	553816400	41050	41050	41050	41050	0
77	20241127	183400	553816400	41050	41050	41050	41050	0
78	20241127	183300	553816400	41050	41050	41050	41050	0
79	20241127	183200	553816400	41050	41050	41050	41050	0
80	20241127	183100	553816400	41050	41050	41050	41050	0
81	20241127	183000	553816400	41050	41050	41050	41050	0
82	20241127	182900	553816400	41050	41050	41050	41050	0
83	20241127	182800	553816400	41050	41050	41050	41050	0
84	20241127	182700	553816400	41050	41050	41050	41050	0
85	20241127	182600	553816400	41050	41050	41050	41050	0
86	20241127	182500	553816400	41050	41050	41050	41050	0
87	20241127	182400	553816400	41050	41050	41050	41050	0
88	20241127	182300	553816400	41050	41050	41050	41050	0
89	20241127	182200	553816400	41050	41050	41050	41050	0
90	20241127	182100	553816400	41050	41050	41050	41050	0
91	20241127	182000	553816400	41050	41050	41050	41050	0
92	20241127	181900	553816400	41050	41050	41050	41050	151
93	20241127	181800	553816400	41050	41050	41050	41050	0
94	20241127	181700	553816400	41050	41050	41050	41050	0
95	20241127	181600	553816400	41050	41050	41050	41050	0
96	20241127	181500	553816400	41050	41050	41050	41050	0
97	20241127	181400	553816400	41050	41050	41050	41050	0
98	20241127	181300	553816400	41050	41050	41050	41050	0
99	20241127	181200	553816400	41050	41050	41050	41050	0
100	20241127	181100	553816400	41050	41050	41050	41050	0
101	20241127	181000	553816400	41050	41050	41050	41050	0
102	20241127	180900	553816400	41050	41050	41050	41050	0
103	20241127	180800	553816400	41050	41050	41050	41050	0
104	20241127	180700	553816400	41050	41050	41050	41050	0
105	20241127	180600	553816400	41050	41050	41050	41050	0
106	20241127	180500	553816400	41050	41050	41050	41050	0
107	20241127	180400	553816400	41050	41050	41050	41050	0
108	20241127	180300	553816400	41050	41050	41050	41050	0
109	20241127	180200	553816400	41050	41050	41050	41050	0
110	20241127	180100	553816400	41050	41050	41050	41050	0
111	20241127	180000	553816400	41050	41050	41050	41050	0
112	20241127	175900	553816400	41050	41050	41050	41050	0
113	20241127	175800	553816400	41050	41050	41050	41050	0
114	20241127	175700	553816400	41050	41050	41050	41050	0
115	20241127	175600	553816400	41050	41050	41050	41050	0
116	20241127	175500	553816400	41050	41050	41050	41050	0
117	20241127	175400	553816400	41050	41050	41050	41050	0
118	20241127	175300	553816400	41050	41050	41050	41050	0
119	20241127	175200	553816400	41050	41050	41050	41050	0
120	20241127	175100	553816400	41050	41050	41050	41050	0
121	20241127	175000	553816400	41050	41050	41050	41050	0
122	20241127	174900	553816400	41050	41050	41050	41050	151
123	20241127	174800	553816400	41050	41050	41050	41050	0
124	20241127	174700	553816400	41050	41050	41050	41050	0
125	20241127	174600	553816400	41050	41050	41050	41050	0
126	20241127	174500	553816400	41050	41050	41050	41050	0
127	20241127	174400	553816400	41050	41050	41050	41050	0
128	20241127	174300	553816400	41050	41050	41050	41050	0
129	20241127	174200	553816400	41050	41050	41050	41050	0
130	20241127	174100	553816400	41050	41050	41050	41050	0
131	20241127	174000	553816400	41050	41050	41050	41050	0
132	20241127	173900	553816400	41050	41050	41050	41050	0
133	20241127	173800	553816400	41050	41050	41050	41050	0
134	20241127	173700	553816400	41050	41050	41050	41050	0
135	20241127	173600	553816400	41050	41050	41050	41050	0
136	20241127	173500	553816400	41050	41050	41050	41050	0
137	20241127	173400	553816400	41050	41050	41050	41050	0
138	20241127	173300	553816400	41050	41050	41050	41050	0
139	20241127	173200	553816400	41050	41050	41050	41050	0
140	20241127	173100	553816400	41050	41050	41050	41050	0
141	20241127	173000	553816400	41050	41050	41050	41050	0
142	20241127	172900	553816400	41050	41050	41050	41050	0
143	20241127	172800	553816400	41050	41050	41050	41050	0
144	20241127	172700	553816400	41050	41050	41050	41050	0
145	20241127	172600	553816400	41050	41050	41050	41050	0
146	20241127	172500	553816400	41050	41050	41050	41050	0
147	20241127	172400	553816400	41050	41050	41050	41050	0
148	20241127	172300	553816400	41050	41050	41050	41050	0
149	20241127	172200	553816400	41050	41050	41050	41050	0
150	20241127	172100	553816400	41050	41050	41050	41050	0
151	20241127	172000	553816400	41050	41050	41050	41050	0
152	20241127	171900	553816400	41050	41050	41050	41050	151
153	20241127	171800	553816400	41050	41050	41050	41050	0
154	20241127	171700	553816400	41050	41050	41050	41050	0
155	20241127	171600	553816400	41050	41050	41050	41050	0
156	20241127	171500	553816400	41050	41050	41050	41050	0
157	20241127	171400	553816400	41050	41050	41050	41050	0
158	20241127	171300	553816400	41050	41050	41050	41050	0
159	20241127	171200	553816400	41050	41050	41050	41050	0
160	20241127	171100	553816400	41050	41050	41050	41050	0
161	20241127	171000	553816400	41050	41050	41050	41050	0
162	20241127	170900	553816400	41050	41050	41050	41050	0
163	20241127	170800	553816400	41050	41050	41050	41050	0
164	20241127	170700	553816400	41050	41050	41050	41050	0
165	20241127	170600	553816400	41050	41050	41050	41050	0
166	20241127	170500	553816400	41050	41050	41050	41050	0
167	20241127	170400	553816400	41050	41050	41050	41050	0
168	20241127	170300	553816400	41050	41050	41050	41050	0
169	20241127	170200	553816400	41050	41050	41050	41050	0
170	20241127	170100	553816400	41050	41050	41050	41050	0
171	20241127	170000	553816400	41050	41050	41050	41050	0
172	20241127	165900	553816400	41050	41050	41050	41050	0
173	20241127	165800	553816400	41050	41050	41050	41050	0
174	20241127	165700	553816400	41050	41050	41050	41050	0
175	20241127	165600	553816400	41050	41050	41050	41050	0
176	20241127	165500	553816400	41050	41050	41050	41050	0
177	20241127	165400	553816400	41050	41050	41050	41050	0
178	20241127	165300	553816400	41050	41050	41050	41050	0
179	20241127	165200	553816400	41050	41050	41050	41050	0
180	20241127	165100	553816400	41050	41050	41050	41050	0
181	20241127	165000	553816400	41050	41050	41050	41050	0
182	20241127	164900	553816400	41050	41050	41050	41050	151
183	20241127	164800	553816400	41050	41050	41050	41050	0
184	20241127	164700	553816400	41050	41050	41050	41050	0
185	20241127	164600	553816400	41050	41050	41050	41050	0
186	20241127	164500	553816400	41050	41050	41050	41050	0
187	20241127	164400	553816400	41050	41050	41050	41050	0
188	20241127	164300	553816400	41050	41050	41050	41050	0
189	20241127	164200	553816400	41050	41050	41050	41050	0
190	20241127	164100	553816400	41050	41050	41050	41050	0
191	20241127	164000	553816400	41050	41050	41050	41050	0
192	20241127	163900	553816400	41050	41050	41050	41050	0
193	20241127	163800	553816400	41050	41050	41050	41050	0
194	20241127	163700	553816400	41050	41050	41050	41050	0
195	20241127	163600	553816400	41050	41050	41050	41050	0
196	20241127	163500	553816400	41050	41050	41050	41050	0
197	20241127	163400	553816400	41050	41050	41050	41050	0
198	20241127	163300	553816400	41050	41050	41050	41050	0
199	20241127	163200	553816400	41050	41050	41050	41050	0
200	20241127	163100	553816400	41050	41050	41050	41050	0
201	20241127	163000	553816400	41050	41050	41050	41050	0
202	20241127	162900	553816400	41050	41050	41050	41050	0
203	20241127	162800	553816400	41050	41050	41050	41050	0
204	20241127	162700	553816400	41050	41050	41050	41050	0
205	20241127	162600	553816400	41050	41050	41050	41050	0
206	20241127	162500	553816400	41050	41050	41050	41050	0
207	20241127	162400	553816400	41050	41050	41050	41050	0
208	20241127	162300	553816400	41050	41050	41050	41050	0
209	20241127	162200	553816400	41050	41050	41050	41050	0
210	20241127	162100	553816400	41050	41050	41050	41050	0
211	20241127	162000	553816400	41050	41050	41050	41050	0
212	20241127	161900	553816400	41050	41050	41050	41050	151
213	20241127	161800	553816400	41050	41050	41050	41050	0
214	20241127	161700	553816400	41050	41050	41050	41050	0
215	20241127	161600	553816400	41050	41050	41050	41050	0
216	20241127	161500	553816400	41050	41050	41050	41050	0
217	20241127	161400	553816400	41050	41050	41050	41050	0
218	20241127	161300	553816400	41050	41050	41050	41050	0
219	20241127	161200	553816400	41050	41050	41050	41050	0
220	20241127	161100	553816400	41050	41050	41050	41050	0
221	20241127	161000	553816400	41050	41050	41050	41050	0
222	20241127	160900	553816400	41050	41050	41050	41050	0
223	20241127	160800	553816400	41050	41050	41050	41050	0
224	20241127	160700	553816400	41050	41050	41050	41050	0
225	20241127	160600	553816400	41050	41050	41050	41050	0
226	20241127	160500	553816400	41050	41050	41050	41050	0
227	20241127	160400	553816400	41050	41050	41050	41050	0
228	20241127	160300	553816400	41050	41050	41050	41050	0
229	20241127	160200	553816400	41050	41050	41050	41050	0
230	20241127	160100	553816400	41050	41050	41050	41050	0
231	20241127	160000	553816400	41050	41050	41050	41050	0
232	20241127	155900	553816400	41050	41050	41050	41050	0
233	20241127	155800	553816400	41050	41050	41050	41050	0
234	20241127	155700	553816400	41050	41050	41050	41050	0
235	20241127	155600	553816400	41050	41050	41050	41050	0
236	20241127	155500	553816400	41050	41050	41050	41050	0
237	20241127	155400	553816400	41050	41050	41050	41050	0
238	20241127	155300	553816400	41050	41050	41050	41050	0
239	20241127	155200	553816400	41050	41050	41050	41050	0
240	20241127	155100	553816400	41050	41050	41050	41050	0
241	20241127	155000	553816400	41050	41050	41050	41050	0
242	20241127	154900	553816400	41050	41050	41050	41050	151
243	20241127	154800	553816400	41050	41050	41050	41050	0
244	20241127	154700	553816400	41050	41050	41050	41050	0
245	20241127	154600	553816400	41050	41050	41050	41050	0
246	20241127	154500	553816400	41050	41050	41050	41050	0
247	20241127	154400	553816400	41050	41050	41050	41050	0
248	20241127	154300	553816400	41050	41050	41050	41050	0
249	20241127	154200	553816400	41050	41050	41050	41050	0
250	20241127	154100	553816400	41050	41050	41050	41050	0
251	20241127	154000	553816400	41050	41050	41050	41050	0
252	20241127	153900	553816400	41050	41050	41050	41050	0
253	20241127	153800	553816400	41050	41050	41050	41050	0
254	20241127	153700	553816400	41050	41050	41050	41050	0
255	20241127	153600	553816400	41050	41050	41050	41050	0
256	20241127	153500	553816400	41050	41050	41050	41050	0
257	20241127	153400	553816400	41050	41050	41050	41050	0
258	20241127	153300	553816400	41050	41050	41050	41050	0
259	20241127	153200	553816400	41050	41050	41050	41050	0
260	20241127	153100	553816400	41050	41050	41050	41050	0
261	20241127	153000	553816400	41050	41050	41050	41050	151
262	20241127	152900	547617850	41000	41000	41000	41000	0
263	20241127	152800	547617850	41000	41000	41000	41000	0
264	20241127	152700	547617850	41000	41000	41000	41000	0
265	20241127	152600	547617850	41000	41000	41000	41000	0
266	20241127	152500	547617850	41000	41000	41000	41000	0
267	20241127	152400	547617850	41000	41000	41000	41000	0
268	20241127	152300	547617850	41000	41000	41000	41000	0
269	20241127	152200	547617850	41000	41000	41000	41000	0
270	20241127	152100	547617850	41000	41000	41000	41000	0
271	20241127	152000	547617850	41000	41000	41000	41000	0
272	20241127	151900	547617850	41000	41000	41000	40900	184
273	20241127	151800	540086400	41000	41000	41000	41000	8
274	20241127	151700	539758400	41000	41050	41050	41000	37
275	20241127	151600	538239650	41050	41100	41100	41050	8
276	20241127	151500	537911100	41050	41050	41050	41050	1
277	20241127	151400	537870050	41050	41050	41050	41050	2
278	20241127	151300	537787950	41050	41000	41050	40900	4
279	20241127	151200	537623950	40950	40950	40950	40950	131
280	20241127	151100	532259500	40950	41000	41000	40950	507
281	20241127	151000	511497600	41000	41000	41000	41000	59
282	20241127	150900	509078600	41100	41000	41100	41000	3
283	20241127	150800	508955400	41100	41100	41100	41100	1
284	20241127	150700	508914300	41000	41000	41000	41000	1
285	20241127	150600	508873300	41100	41100	41100	41100	1
286	20241127	150500	508832200	41000	41100	41100	41000	50
287	20241127	150400	506777300	41100	41000	41100	41000	58
288	20241127	150300	504393600	41000	41100	41100	41000	3
289	20241127	150200	504270500	41000	41000	41000	41000	63
290	20241127	150100	501687500	40950	41000	41000	40950	5
291	20241127	150000	501482550	40950	40950	41000	40950	6
292	20241127	145900	501236800	40950	40950	40950	40950	1
293	20241127	145800	501195850	41000	40950	41000	40950	47
294	20241127	145700	499270700	41000	41000	41000	41000	2
295	20241127	145600	499188700	41000	40950	41050	40950	9
296	20241127	145500	498819700	40950	40950	40950	40950	19
297	20241127	145400	498041650	40950	40950	40950	40950	41
298	20241127	145300	496362700	41050	41050	41050	41050	1
299	20241127	145200	496321650	40950	41000	41000	40950	38
300	20241127	145100	494764950	41000	41000	41000	41000	26
301	20241127	145000	493698950	40950	40950	40950	40950	7
302	20241127	144900	493412300	40950	40950	40950	40950	20
303	20241127	144800	492593300	40950	40950	40950	40950	40
304	20241127	144700	490955300	40950	40950	40950	40950	0
305	20241127	144600	490955300	40950	40950	40950	40950	40
306	20241127	144500	489317300	40950	40950	40950	40950	4
307	20241127	144400	489153500	40950	40950	40950	40950	40
308	20241127	144300	487515500	41000	41000	41000	41000	1
309	20241127	144200	487474500	40950	41000	41000	40950	31
310	20241127	144100	486203600	41050	41050	41050	41000	52
311	20241127	144000	484070600	41050	41050	41050	41050	32
312	20241127	143900	482757000	41100	41100	41100	41100	8
313	20241127	143800	482428200	41100	41050	41100	41050	26
314	20241127	143700	481360600	41050	41050	41050	41050	20
315	20241127	143600	480539600	41050	41050	41050	41050	20
316	20241127	143500	479718600	41050	41050	41050	41050	1
317	20241127	143400	479677550	41050	41050	41050	41050	19
318	20241127	143300	478897600	41050	41000	41050	41000	97
319	20241127	143200	474919350	40950	40950	40950	40950	25
320	20241127	143100	473895600	40950	40950	41000	40950	232
321	20241127	143000	464385200	40950	40950	40950	40950	23
322	20241127	142900	463443350	40950	41000	41000	40950	80
323	20241127	142800	460164850	40950	40950	40950	40950	20
324	20241127	142700	459345850	40950	40950	40950	40950	31
325	20241127	142600	458076400	40950	40950	40950	40950	24
326	20241127	142500	457093600	40950	40950	40950	40950	25
327	20241127	142400	456069850	40950	40950	40950	40950	26
328	20241127	142300	455005150	41000	41050	41050	40950	282
329	20241127	142200	443442100	41000	41000	41000	41000	21
330	20241127	142100	442581100	41000	41100	41100	41000	420
331	20241127	142000	425340200	41100	41100	41100	41100	25
332	20241127	141900	424312700	41100	41100	41100	41100	30
333	20241127	141800	423079700	41100	41100	41100	41100	21
334	20241127	141700	422216600	41100	41100	41100	41100	23
335	20241127	141600	421271300	41100	41100	41100	41100	48
336	20241127	141500	419298500	41100	41150	41150	41100	344
337	20241127	141400	405159700	41150	41100	41150	41100	28
338	20241127	141300	404008650	41100	41100	41100	41100	4
339	20241127	141200	403844250	41100	41100	41100	41100	39
340	20241127	141100	402241350	41150	41150	41150	41150	7
341	20241127	141000	401953300	41100	41200	41200	41100	50
342	20241127	140900	399898050	41200	41200	41200	41200	1
343	20241127	140800	399856850	41150	41150	41150	41150	28
344	20241127	140700	398704650	41150	41150	41150	41150	21
345	20241127	140600	397840500	41150	41150	41150	41150	25
346	20241127	140500	396811750	41150	41150	41150	41150	48
347	20241127	140400	394836550	41150	41200	41200	41150	6
348	20241127	140300	394589550	41150	41150	41150	41150	29
349	20241127	140200	393396200	41150	41150	41150	41150	42
350	20241127	140100	391667900	41200	41200	41200	41150	10
351	20241127	140000	391256150	41150	41100	41150	41100	26
352	20241127	135900	390187250	41100	41100	41150	41100	42
353	20241127	135800	388460700	41100	41150	41150	41100	12
354	20241127	135700	387966950	41150	41150	41150	41150	32
355	20241127	135600	386650150	41150	41150	41150	41150	20
356	20241127	135500	385827150	41150	41150	41150	41150	23
357	20241127	135400	384880700	41150	41150	41200	41150	23
358	20241127	135300	383934200	41150	41150	41150	41150	29
359	20241127	135200	382740850	41150	41150	41150	41150	2
360	20241127	135100	382658550	41100	41150	41150	41100	24
361	20241127	135000	381672100	41100	41150	41150	41100	45
362	20241127	134900	379821650	41100	41150	41200	41100	29
363	20241127	134800	378627150	41100	41100	41100	41100	25
364	20241127	134700	377599650	41100	41150	41150	41100	25
365	20241127	134600	376570950	41150	41150	41150	41150	23
366	20241127	134500	375624500	41150	41150	41150	41150	111
367	20241127	134400	371056850	41150	41150	41200	41150	67
368	20241127	134300	368299500	41150	41200	41200	41150	44
369	20241127	134200	366488800	41150	41200	41200	41150	12
370	20241127	134100	365994450	41150	41150	41150	41150	22
371	20241127	134000	365089150	41150	41150	41150	41150	29
372	20241127	133900	363895800	41150	41150	41150	41150	39
373	20241127	133800	362290950	41150	41150	41200	41150	124
374	20241127	133700	357183000	41150	41150	41200	41150	13
375	20241127	133600	356647800	41150	41150	41150	41150	20
376	20241127	133500	355824800	41150	41200	41200	41150	131
377	20241127	133400	350434100	41150	41150	41150	41150	21
378	20241127	133300	349569950	41150	41150	41150	41150	29
379	20241127	133200	348376600	41150	41150	41200	41150	49
380	20241127	133100	346358850	41150	41150	41150	41150	19
381	20241127	133000	345577000	41150	41200	41200	41150	10
382	20241127	132900	345165450	41150	41100	41200	41100	32
383	20241127	132800	343848500	41100	41150	41150	41100	37
384	20241127	132700	342326900	41150	41200	41300	41100	430
385	20241127	132600	324623500	41200	41250	41250	41200	22
386	20241127	132500	323717050	41200	41200	41200	41200	40
387	20241127	132400	322069050	41200	41250	41400	41200	293
388	20241127	132300	309982050	41300	41350	41350	41300	289
389	20241127	132200	298045300	41350	41300	41350	41300	50
390	20241127	132100	295978950	41300	41300	41350	41300	24
391	20241127	132000	294987600	41350	41350	41400	41350	89
392	20241127	131900	291307350	41400	41350	41400	41350	5
393	20241127	131800	291100450	41400	41400	41400	41350	191
394	20241127	131700	283194450	41400	41500	41500	41400	157
395	20241127	131600	276694550	41500	41500	41500	41400	1309
396	20241127	131500	222399700	41500	41600	41600	41500	300
397	20241127	131400	209935150	41550	41550	41550	41550	25
398	20241127	131300	208896400	41550	41550	41550	41550	4
399	20241127	131200	208730200	41600	41600	41600	41550	137
400	20241127	131100	203036000	41600	41550	41600	41550	18
401	20241127	131000	202287350	41550	41600	41600	41550	15
402	20241127	130900	201663850	41550	41550	41550	41550	27
403	20241127	130800	200542000	41550	41550	41550	41550	0
404	20241127	130700	200542000	41550	41550	41550	41550	9
405	20241127	130600	200168050	41600	41600	41600	41600	0
406	20241127	130500	200168050	41600	41550	41600	41550	8
407	20241127	130400	199835400	41550	41550	41550	41550	4
408	20241127	130300	199669200	41650	41650	41650	41650	0
409	20241127	130200	199669200	41650	41550	41650	41550	35
410	20241127	130100	198213450	41550	41550	41600	41550	8
411	20241127	130000	197880950	41650	41650	41650	41650	2
412	20241127	125900	197797650	41600	41600	41600	41600	31
413	20241127	125800	196508050	41600	41600	41600	41600	3
414	20241127	125700	196383250	41650	41600	41650	41600	8
415	20241127	125600	196050300	41600	41600	41600	41600	4
416	20241127	125500	195883900	41600	41600	41600	41600	46
417	20241127	125400	193970300	41550	41550	41550	41550	8
418	20241127	125300	193637900	41550	41550	41550	41550	3
419	20241127	125200	193513250	41600	41600	41600	41600	2
420	20241127	125100	193430050	41550	41550	41550	41550	20
421	20241127	125000	192599050	41600	41600	41600	41600	2
422	20241127	124900	192515850	41600	41550	41600	41550	5
423	20241127	124800	192308000	41550	41600	41600	41550	4
424	20241127	124700	192141750	41600	41550	41600	41550	11
425	20241127	124600	191684600	41550	41550	41550	41550	3
426	20241127	124500	191559950	41600	41550	41600	41550	5
427	20241127	124400	191352100	41550	41550	41550	41550	4
428	20241127	124300	191185900	41550	41600	41600	41550	7
429	20241127	124200	190894950	41550	41550	41550	41550	3
430	20241127	124100	190770300	41550	41550	41550	41550	5
431	20241127	124000	190562550	41600	41550	41600	41550	7
432	20241127	123900	190271600	41550	41550	41550	41550	0
433	20241127	123800	190271600	41550	41600	41600	41550	5
434	20241127	123700	190063750	41550	41550	41550	41550	9
435	20241127	123600	189689800	41550	41550	41550	41550	5
436	20241127	123500	189482050	41600	41550	41600	41550	5
437	20241127	123400	189274200	41550	41550	41550	41550	5
438	20241127	123300	189066450	41600	41600	41600	41600	2
439	20241127	123200	188983250	41550	41550	41550	41550	5
440	20241127	123100	188775500	41550	41550	41550	41550	7
441	20241127	123000	188484650	41600	41600	41600	41600	2
442	20241127	122900	188401450	41550	41550	41550	41550	10
443	20241127	122800	187985950	41600	41550	41600	41550	7
444	20241127	122700	187695000	41600	41600	41600	41600	3
445	20241127	122600	187570200	41600	41600	41600	41600	0
446	20241127	122500	187570200	41600	41550	41600	41550	5
447	20241127	122400	187362350	41550	41550	41550	41550	11
448	20241127	122300	186905300	41600	41550	41600	41550	6
449	20241127	122200	186655900	41550	41550	41550	41550	1
450	20241127	122100	186614350	41550	41550	41550	41550	10
451	20241127	122000	186198850	41650	41650	41650	41650	2
452	20241127	121900	186115550	41600	41600	41600	41600	100
453	20241127	121800	181955550	41550	41600	41600	41550	9
454	20241127	121700	181581500	41550	41600	41600	41550	211
455	20241127	121600	172804450	41550	41550	41550	41550	3
456	20241127	121500	172679800	41600	41600	41600	41600	3
457	20241127	121400	172555000	41550	41650	41650	41550	12
458	20241127	121300	172056000	41600	41550	41600	41550	6
459	20241127	121200	171806650	41600	41600	41600	41600	2
460	20241127	121100	171723450	41600	41600	41600	41550	45
461	20241127	121000	169851700	41600	41600	41600	41550	10
462	20241127	120900	169436000	41600	41600	41600	41600	21
463	20241127	120800	168562400	41600	41550	41600	41550	6
464	20241127	120700	168313000	41550	41600	41600	41550	6
465	20241127	120600	168063600	41600	41600	41600	41600	0
466	20241127	120500	168063600	41600	41550	41600	41550	28
467	20241127	120400	166899200	41550	41600	41600	41550	8
468	20241127	120300	166566750	41600	41550	41600	41550	5
469	20241127	120200	166358900	41550	41550	41550	41550	5
470	20241127	120100	166151150	41550	41600	41600	41550	7
471	20241127	120000	165860200	41550	41550	41550	41550	0
472	20241127	115900	165860200	41550	41600	41600	41550	4
473	20241127	115800	165693950	41650	41550	41650	41550	37
474	20241127	115700	164154750	41550	41550	41550	41550	1
475	20241127	115600	164113200	41550	41600	41600	41550	10
476	20241127	115500	163697600	41550	41550	41550	41550	5
477	20241127	115400	163489850	41550	41550	41550	41550	4
478	20241127	115300	163323650	41600	41600	41600	41600	2
479	20241127	115200	163240450	41600	41550	41600	41550	6
480	20241127	115100	162991000	41600	41600	41600	41550	40
481	20241127	115000	161327250	41550	41550	41550	41550	4
482	20241127	114900	161161050	41600	41600	41600	41600	6
483	20241127	114800	160911450	41600	41550	41600	41550	13
484	20241127	114700	160371200	41600	41600	41600	41600	1
485	20241127	114600	160329600	41550	41550	41550	41550	0
486	20241127	114500	160329600	41550	41550	41600	41550	15
487	20241127	114400	159706250	41600	41600	41600	41600	1
488	20241127	114300	159664650	41550	41550	41600	41550	7
489	20241127	114200	159373700	41550	41600	41600	41550	101
490	20241127	114100	155177100	41550	41600	41600	41550	8
491	20241127	114000	154844650	41550	41550	41550	41550	5
492	20241127	113900	154636900	41600	41550	41600	41550	8
493	20241127	113800	154304350	41600	41600	41600	41600	62
494	20241127	113700	151725150	41600	41600	41650	41600	39
495	20241127	113600	150102650	41650	41650	41650	41650	3
496	20241127	113500	149977700	41600	41600	41650	41600	9
497	20241127	113400	149603250	41600	41600	41600	41600	3
498	20241127	113300	149478450	41650	41600	41650	41600	9
499	20241127	113200	149103850	41600	41600	41650	41600	18
500	20241127	113100	148355000	41650	41650	41650	41650	7
501	20241127	113000	148063450	41600	41650	41650	41600	14
502	20241127	112900	147480500	41650	41650	41650	41600	9
503	20241127	112800	147105900	41650	41650	41650	41600	12
504	20241127	112700	146606500	41650	41650	41650	41650	0
505	20241127	112600	146606500	41650	41600	41650	41600	10
506	20241127	112500	146190350	41650	41600	41650	41600	8
507	20241127	112400	145857450	41650	41650	41650	41600	9
508	20241127	112300	145482750	41600	41650	41650	41600	4
509	20241127	112200	145316300	41600	41650	41650	41600	7
510	20241127	112100	145025000	41650	41600	41650	41600	5
511	20241127	112000	144816900	41650	41650	41650	41650	1
512	20241127	111900	144775250	41650	41650	41650	41650	1
513	20241127	111800	144733600	41600	41600	41650	41600	14
514	20241127	111700	144151100	41650	41650	41650	41650	6
515	20241127	111600	143901200	41650	41650	41650	41650	2
516	20241127	111500	143817900	41600	41600	41600	41600	2
517	20241127	111400	143734700	41750	41750	41750	41750	1
518	20241127	111300	143692950	41650	41550	41650	41550	7
519	20241127	111200	143401850	41550	41550	41600	41550	6
520	20241127	111100	143152450	41600	41550	41600	41550	20
521	20241127	111000	142320650	41600	41600	41600	41600	21
522	20241127	110900	141447050	41600	41600	41650	41600	11
523	20241127	110800	140989400	41700	41700	41700	41700	0
524	20241127	110700	140989400	41700	41650	41700	41650	12
525	20241127	110600	140489550	41700	41650	41700	41650	13
526	20241127	110500	139947950	41650	41650	41650	41650	1
527	20241127	110400	139906300	41550	41700	41700	41550	438
528	20241127	110300	121679200	41650	41700	41700	41650	13
529	20241127	110200	121137700	41650	41650	41650	41650	5
530	20241127	110100	120929450	41800	41700	41800	41700	15
531	20241127	110000	120303750	41750	41700	41750	41700	5
532	20241127	105900	120095150	41800	41750	41800	41750	102
533	20241127	105800	115836600	41750	41750	41750	41750	1
534	20241127	105700	115794850	41800	41800	41800	41800	3
535	20241127	105600	115669450	41750	41700	41750	41700	7
536	20241127	105500	115377350	41750	41700	41750	41700	10
537	20241127	105400	114960100	41750	41750	41750	41750	4
538	20241127	105300	114793100	41700	41750	41750	41700	9
539	20241127	105200	114417700	41700	41750	41750	41700	6
540	20241127	105100	114167450	41700	41750	41750	41700	5
541	20241127	105000	113958850	41750	41750	41750	41750	5
542	20241127	104900	113750100	41700	41700	41700	41700	6
543	20241127	104800	113499900	41800	41750	41800	41750	13
544	20241127	104700	112957050	41800	41750	41800	41750	7
545	20241127	104600	112664750	41750	41750	41750	41700	5
546	20241127	104500	112456150	41700	41800	41800	41700	9
547	20241127	104400	112080550	41800	41800	41800	41800	1
548	20241127	104300	112038750	41750	41750	41750	41750	0
549	20241127	104200	112038750	41750	41700	41750	41700	11
550	20241127	104100	111580000	41750	41750	41750	41750	1
551	20241127	104000	111538250	41750	41700	41750	41700	4
552	20241127	103900	111371400	41750	41750	41750	41700	36
553	20241127	103800	109868650	41700	41700	41750	41700	28
554	20241127	103700	108701000	41650	41650	41650	41650	4
555	20241127	103600	108534400	41700	41650	41700	41650	10
556	20241127	103500	108117800	41700	41700	41700	41700	1
557	20241127	103400	108076100	41650	41700	41750	41650	9
558	20241127	103300	107700800	41650	41700	41700	41650	5
559	20241127	103200	107492450	41650	41700	41700	41650	6
560	20241127	103100	107242500	41650	41700	41700	41650	7
561	20241127	103000	106950900	41700	41700	41700	41700	0
562	20241127	102900	106950900	41700	41650	41700	41650	14
563	20241127	102800	106367700	41700	41750	41750	41700	24
564	20241127	102700	105366850	41700	41700	41750	41700	6
565	20241127	102600	105116550	41700	41700	41750	41700	15
566	20241127	102500	104490950	41750	41700	41750	41700	9
567	20241127	102400	104115600	41750	41750	41750	41750	0
568	20241127	102300	104115600	41750	41750	41750	41700	6
569	20241127	102200	103865250	41700	41750	41750	41700	9
570	20241127	102100	103489900	41750	41750	41750	41750	2
571	20241127	102000	103406400	41700	41750	41750	41700	4
572	20241127	101900	103239550	41700	41750	41750	41700	5
573	20241127	101800	103031000	41700	41750	41750	41700	8
574	20241127	101700	102697300	41700	41700	41700	41700	0
575	20241127	101600	102697300	41700	41700	41750	41700	13
576	20241127	101500	102155000	41750	41700	41750	41700	6
577	20241127	101400	101904700	41700	41700	41700	41700	4
578	20241127	101300	101737900	41750	41700	41750	41700	6
579	20241127	101200	101487650	41750	41700	41750	41700	4
580	20241127	101100	101320800	41700	41700	41700	41700	0
581	20241127	101000	101320800	41700	41650	41700	41650	24
582	20241127	100900	100321050	41650	41750	41750	41650	11
583	20241127	100800	99862700	41700	41700	41700	41700	3
584	20241127	100700	99737600	41700	41650	41700	41650	4
585	20241127	100600	99570950	41700	41700	41700	41700	4
586	20241127	100500	99404150	41700	41700	41700	41700	2
587	20241127	100400	99320750	41750	41650	41750	41650	12
588	20241127	100300	98820400	41700	41700	41700	41650	5
589	20241127	100200	98612050	41700	41750	41750	41700	3
590	20241127	100100	98486850	41700	41750	41750	41700	6
591	20241127	100000	98236600	41750	41750	41750	41750	7
592	20241127	095900	97944350	41700	41750	41750	41700	11
593	20241127	095800	97485500	41700	41750	41750	41700	4
594	20241127	095700	97318650	41750	41750	41750	41750	4
595	20241127	095600	97151650	41700	41700	41750	41700	16
596	20241127	095500	96484250	41750	41750	41750	41750	5
597	20241127	095400	96275500	41700	41750	41750	41700	8
598	20241127	095300	95941650	41700	41750	41750	41700	11
599	20241127	095200	95482700	41750	41750	41750	41750	2
600	20241127	095100	95399200	41850	41650	41850	41650	9
601	20241127	095000	95023750	41700	41700	41750	41650	17
602	20241127	094900	94314850	41850	41800	41850	41800	57
603	20241127	094800	91931900	41800	41750	41800	41750	3
604	20241127	094700	91806600	41750	41750	41750	41750	6
605	20241127	094600	91556100	41700	41800	41800	41700	13
606	20241127	094500	91013300	41800	41650	41800	41650	49
607	20241127	094400	88970300	41650	41650	41650	41650	1
608	20241127	094300	88928650	41650	41650	41650	41650	19
609	20241127	094200	88137300	41700	41650	41700	41650	5
610	20241127	094100	87928950	41700	41650	41700	41650	4
611	20241127	094000	87762300	41650	41600	41650	41600	21
612	20241127	093900	86887900	41600	41550	41600	41550	19
613	20241127	093800	86097650	41600	41600	41600	41600	10
614	20241127	093700	85681650	41550	41550	41550	41550	30
615	20241127	093600	84435150	41550	41600	41600	41550	11
616	20241127	093500	83977950	41550	41550	41550	41500	56
617	20241127	093400	81652400	41500	41500	41500	41500	9
618	20241127	093300	81278900	41500	41550	41550	41500	75
619	20241127	093200	78163300	41650	41550	41650	41550	16
620	20241127	093100	77497300	41600	41650	41650	41600	148
621	20241127	093000	71336100	41700	41850	41850	41600	802
622	20241127	092900	37845850	41950	41900	41950	41900	26
623	20241127	092800	36756300	41950	41950	41950	41950	16
624	20241127	092700	36085100	42000	42000	42000	42000	3
625	20241127	092600	35959100	41950	42000	42000	41950	12
626	20241127	092500	35455400	42050	42000	42050	42000	3
627	20241127	092400	35329350	41950	41950	41950	41950	0
628	20241127	092300	35329350	41950	41950	41950	41900	40
629	20241127	092200	33651500	41950	41950	41950	41950	1
630	20241127	092100	33609550	41950	41950	41950	41950	66
631	20241127	092000	30840850	41950	41950	42000	41950	12
632	20241127	091900	30337250	41950	41950	42000	41950	7
633	20241127	091800	30043450	42000	42000	42000	42000	0
634	20241127	091700	30043450	42000	42050	42050	42000	27
635	20241127	091600	28909300	42000	42000	42000	42000	0
636	20241127	091500	28909300	42000	41950	42000	41950	7
637	20241127	091400	28615500	42000	42000	42000	42000	0
638	20241127	091300	28615500	42000	42000	42000	42000	28
639	20241127	091200	27439500	42000	42100	42100	42000	9
640	20241127	091100	27061100	42100	42100	42100	42100	0
641	20241127	091000	27061100	42100	42150	42150	42100	13
642	20241127	090900	26513500	42150	42150	42150	42150	3
643	20241127	090800	26387050	42150	42150	42150	42150	4
644	20241127	090700	26218450	42200	41900	42250	41900	131
645	20241127	090600	20711050	41950	42000	42000	41900	51
646	20241127	090500	18570600	42000	42050	42050	42000	4
647	20241127	090400	18402450	42100	42000	42100	42000	133
648	20241127	090300	12803750	42050	42050	42050	42050	3
649	20241127	090200	12677600	42050	42050	42050	42050	18
650	20241127	090100	11920700	42050	42200	42200	42050	142
651	20241127	090000	5949450	42100	42200	42200	42100	141