KissMeData/001060/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	183300	1283981950	24000	24000	24000	24000	1306
3	20241128	183200	1283981950	24000	24000	24000	24000	0
4	20241128	183100	1283981950	24000	24000	24000	24000	0
5	20241128	183000	1283981950	24000	24000	24000	24000	0
6	20241128	182900	1283981950	24000	24000	24000	24000	0
7	20241128	182800	1283981950	24000	24000	24000	24000	0
8	20241128	182700	1283981950	24000	24000	24000	24000	0
9	20241128	182600	1283981950	24000	24000	24000	24000	0
10	20241128	182500	1283981950	24000	24000	24000	24000	0
11	20241128	182400	1283981950	24000	24000	24000	24000	0
12	20241128	182300	1283981950	24000	24000	24000	24000	0
13	20241128	182200	1283981950	24000	24000	24000	24000	0
14	20241128	182100	1283981950	24000	24000	24000	24000	0
15	20241128	182000	1283981950	24000	24000	24000	24000	0
16	20241128	181900	1283981950	24000	24000	24000	24000	0
17	20241128	181800	1283981950	24000	24000	24000	24000	0
18	20241128	181700	1283981950	24000	24000	24000	24000	0
19	20241128	181600	1283981950	24000	24000	24000	24000	0
20	20241128	181500	1283981950	24000	24000	24000	24000	0
21	20241128	181400	1283981950	24000	24000	24000	24000	0
22	20241128	181300	1283981950	24000	24000	24000	24000	0
23	20241128	181200	1283981950	24000	24000	24000	24000	0
24	20241128	181100	1283981950	24000	24000	24000	24000	0
25	20241128	181000	1283981950	24000	24000	24000	24000	0
26	20241128	180900	1283981950	24000	24000	24000	24000	0
27	20241128	180800	1283981950	24000	24000	24000	24000	0
28	20241128	180700	1283981950	24000	24000	24000	24000	0
29	20241128	180600	1283981950	24000	24000	24000	24000	0
30	20241128	180500	1283981950	24000	24000	24000	24000	0
31	20241128	180400	1283981950	24000	24000	24000	24000	0
32	20241128	180300	1283981950	24000	24000	24000	24000	1306
33	20241128	180200	1283981950	24000	24000	24000	24000	0
34	20241128	180100	1283981950	24000	24000	24000	24000	0
35	20241128	180000	1283981950	24000	24000	24000	24000	0
36	20241128	175900	1283981950	24000	24000	24000	24000	0
37	20241128	175800	1283981950	24000	24000	24000	24000	0
38	20241128	175700	1283981950	24000	24000	24000	24000	0
39	20241128	175600	1283981950	24000	24000	24000	24000	0
40	20241128	175500	1283981950	24000	24000	24000	24000	0
41	20241128	175400	1283981950	24000	24000	24000	24000	0
42	20241128	175300	1283981950	24000	24000	24000	24000	0
43	20241128	175200	1283981950	24000	24000	24000	24000	0
44	20241128	175100	1283981950	24000	24000	24000	24000	0
45	20241128	175000	1283981950	24000	24000	24000	24000	0
46	20241128	174900	1283981950	24000	24000	24000	24000	0
47	20241128	174800	1283981950	24000	24000	24000	24000	0
48	20241128	174700	1283981950	24000	24000	24000	24000	0
49	20241128	174600	1283981950	24000	24000	24000	24000	0
50	20241128	174500	1283981950	24000	24000	24000	24000	0
51	20241128	174400	1283981950	24000	24000	24000	24000	0
52	20241128	174300	1283981950	24000	24000	24000	24000	0
53	20241128	174200	1283981950	24000	24000	24000	24000	0
54	20241128	174100	1283981950	24000	24000	24000	24000	0
55	20241128	174000	1283981950	24000	24000	24000	24000	0
56	20241128	173900	1283981950	24000	24000	24000	24000	0
57	20241128	173800	1283981950	24000	24000	24000	24000	0
58	20241128	173700	1283981950	24000	24000	24000	24000	0
59	20241128	173600	1283981950	24000	24000	24000	24000	0
60	20241128	173500	1283981950	24000	24000	24000	24000	0
61	20241128	173400	1283981950	24000	24000	24000	24000	0
62	20241128	173300	1283981950	24000	24000	24000	24000	1306
63	20241128	173200	1283981950	24000	24000	24000	24000	0
64	20241128	173100	1283981950	24000	24000	24000	24000	0
65	20241128	173000	1283981950	24000	24000	24000	24000	0
66	20241128	172900	1283981950	24000	24000	24000	24000	0
67	20241128	172800	1283981950	24000	24000	24000	24000	0
68	20241128	172700	1283981950	24000	24000	24000	24000	0
69	20241128	172600	1283981950	24000	24000	24000	24000	0
70	20241128	172500	1283981950	24000	24000	24000	24000	0
71	20241128	172400	1283981950	24000	24000	24000	24000	0
72	20241128	172300	1283981950	24000	24000	24000	24000	0
73	20241128	172200	1283981950	24000	24000	24000	24000	0
74	20241128	172100	1283981950	24000	24000	24000	24000	0
75	20241128	172000	1283981950	24000	24000	24000	24000	0
76	20241128	171900	1283981950	24000	24000	24000	24000	0
77	20241128	171800	1283981950	24000	24000	24000	24000	0
78	20241128	171700	1283981950	24000	24000	24000	24000	0
79	20241128	171600	1283981950	24000	24000	24000	24000	0
80	20241128	171500	1283981950	24000	24000	24000	24000	0
81	20241128	171400	1283981950	24000	24000	24000	24000	0
82	20241128	171300	1283981950	24000	24000	24000	24000	0
83	20241128	171200	1283981950	24000	24000	24000	24000	0
84	20241128	171100	1283981950	24000	24000	24000	24000	0
85	20241128	171000	1283981950	24000	24000	24000	24000	0
86	20241128	170900	1283981950	24000	24000	24000	24000	0
87	20241128	170800	1283981950	24000	24000	24000	24000	0
88	20241128	170700	1283981950	24000	24000	24000	24000	0
89	20241128	170600	1283981950	24000	24000	24000	24000	0
90	20241128	170500	1283981950	24000	24000	24000	24000	0
91	20241128	170400	1283981950	24000	24000	24000	24000	0
92	20241128	170300	1283981950	24000	24000	24000	24000	1306
93	20241128	170200	1283981950	24000	24000	24000	24000	0
94	20241128	170100	1283981950	24000	24000	24000	24000	0
95	20241128	170000	1283981950	24000	24000	24000	24000	0
96	20241128	165900	1283981950	24000	24000	24000	24000	0
97	20241128	165800	1283981950	24000	24000	24000	24000	0
98	20241128	165700	1283981950	24000	24000	24000	24000	0
99	20241128	165600	1283981950	24000	24000	24000	24000	0
100	20241128	165500	1283981950	24000	24000	24000	24000	0
101	20241128	165400	1283981950	24000	24000	24000	24000	0
102	20241128	165300	1283981950	24000	24000	24000	24000	0
103	20241128	165200	1283981950	24000	24000	24000	24000	0
104	20241128	165100	1283981950	24000	24000	24000	24000	0
105	20241128	165000	1283981950	24000	24000	24000	24000	0
106	20241128	164900	1283981950	24000	24000	24000	24000	0
107	20241128	164800	1283981950	24000	24000	24000	24000	0
108	20241128	164700	1283981950	24000	24000	24000	24000	0
109	20241128	164600	1283981950	24000	24000	24000	24000	0
110	20241128	164500	1283981950	24000	24000	24000	24000	0
111	20241128	164400	1283981950	24000	24000	24000	24000	0
112	20241128	164300	1283981950	24000	24000	24000	24000	0
113	20241128	164200	1283981950	24000	24000	24000	24000	0
114	20241128	164100	1283981950	24000	24000	24000	24000	0
115	20241128	164000	1283981950	24000	24000	24000	24000	0
116	20241128	163900	1283981950	24000	24000	24000	24000	0
117	20241128	163800	1283981950	24000	24000	24000	24000	0
118	20241128	163700	1283981950	24000	24000	24000	24000	0
119	20241128	163600	1283981950	24000	24000	24000	24000	0
120	20241128	163500	1283981950	24000	24000	24000	24000	0
121	20241128	163400	1283981950	24000	24000	24000	24000	0
122	20241128	163300	1283981950	24000	24000	24000	24000	1306
123	20241128	163200	1283981950	24000	24000	24000	24000	0
124	20241128	163100	1283981950	24000	24000	24000	24000	0
125	20241128	163000	1283981950	24000	24000	24000	24000	0
126	20241128	162900	1283981950	24000	24000	24000	24000	0
127	20241128	162800	1283981950	24000	24000	24000	24000	0
128	20241128	162700	1283981950	24000	24000	24000	24000	0
129	20241128	162600	1283981950	24000	24000	24000	24000	0
130	20241128	162500	1283981950	24000	24000	24000	24000	0
131	20241128	162400	1283981950	24000	24000	24000	24000	0
132	20241128	162300	1283981950	24000	24000	24000	24000	0
133	20241128	162200	1283981950	24000	24000	24000	24000	0
134	20241128	162100	1283981950	24000	24000	24000	24000	0
135	20241128	162000	1283981950	24000	24000	24000	24000	0
136	20241128	161900	1283981950	24000	24000	24000	24000	0
137	20241128	161800	1283981950	24000	24000	24000	24000	0
138	20241128	161700	1283981950	24000	24000	24000	24000	0
139	20241128	161600	1283981950	24000	24000	24000	24000	0
140	20241128	161500	1283981950	24000	24000	24000	24000	0
141	20241128	161400	1283981950	24000	24000	24000	24000	0
142	20241128	161300	1283981950	24000	24000	24000	24000	0
143	20241128	161200	1283981950	24000	24000	24000	24000	0
144	20241128	161100	1283981950	24000	24000	24000	24000	0
145	20241128	161000	1283981950	24000	24000	24000	24000	0
146	20241128	160900	1283981950	24000	24000	24000	24000	0
147	20241128	160800	1283981950	24000	24000	24000	24000	0
148	20241128	160700	1283981950	24000	24000	24000	24000	0
149	20241128	160600	1283981950	24000	24000	24000	24000	0
150	20241128	160500	1283981950	24000	24000	24000	24000	0
151	20241128	160400	1283981950	24000	24000	24000	24000	0
152	20241128	160300	1283981950	24000	24000	24000	24000	1306
153	20241128	160200	1283981950	24000	24000	24000	24000	0
154	20241128	160100	1283981950	24000	24000	24000	24000	0
155	20241128	160000	1283981950	24000	24000	24000	24000	0
156	20241128	155900	1283981950	24000	24000	24000	24000	0
157	20241128	155800	1283981950	24000	24000	24000	24000	0
158	20241128	155700	1283981950	24000	24000	24000	24000	0
159	20241128	155600	1283981950	24000	24000	24000	24000	0
160	20241128	155500	1283981950	24000	24000	24000	24000	0
161	20241128	155400	1283981950	24000	24000	24000	24000	0
162	20241128	155300	1283981950	24000	24000	24000	24000	0
163	20241128	155200	1283981950	24000	24000	24000	24000	0
164	20241128	155100	1283981950	24000	24000	24000	24000	0
165	20241128	155000	1283981950	24000	24000	24000	24000	0
166	20241128	154900	1283981950	24000	24000	24000	24000	0
167	20241128	154800	1283981950	24000	24000	24000	24000	0
168	20241128	154700	1283981950	24000	24000	24000	24000	0
169	20241128	154600	1283981950	24000	24000	24000	24000	0
170	20241128	154500	1283981950	24000	24000	24000	24000	0
171	20241128	154400	1283981950	24000	24000	24000	24000	0
172	20241128	154300	1283981950	24000	24000	24000	24000	0
173	20241128	154200	1283981950	24000	24000	24000	24000	0
174	20241128	154100	1283981950	24000	24000	24000	24000	0
175	20241128	154000	1283981950	24000	24000	24000	24000	0
176	20241128	153900	1283981950	24000	24000	24000	24000	0
177	20241128	153800	1283981950	24000	24000	24000	24000	0
178	20241128	153700	1283981950	24000	24000	24000	24000	0
179	20241128	153600	1283981950	24000	24000	24000	24000	0
180	20241128	153500	1283981950	24000	24000	24000	24000	0
181	20241128	153400	1283981950	24000	24000	24000	24000	0
182	20241128	153300	1283981950	24000	24000	24000	24000	1306
183	20241128	153200	1283981950	24000	24000	24000	24000	0
184	20241128	153100	1283981950	24000	24000	24000	24000	0
185	20241128	153000	1283981950	24000	24000	24000	24000	1306
186	20241128	152900	1252637950	24050	24050	24050	24050	0
187	20241128	152800	1252637950	24050	24050	24050	24050	0
188	20241128	152700	1252637950	24050	24050	24050	24050	0
189	20241128	152600	1252637950	24050	24050	24050	24050	0
190	20241128	152500	1252637950	24050	24050	24050	24050	0
191	20241128	152400	1252637950	24050	24050	24050	24050	0
192	20241128	152300	1252637950	24050	24050	24050	24050	0
193	20241128	152200	1252637950	24050	24050	24050	24050	0
194	20241128	152100	1252637950	24050	24050	24050	24050	0
195	20241128	152000	1252637950	24050	24050	24050	24050	0
196	20241128	151900	1252637950	24050	24100	24100	24050	143
197	20241128	151800	1249195500	24050	24100	24100	24050	4
198	20241128	151700	1249099150	24100	24100	24100	24100	2
199	20241128	151600	1249050950	24100	24050	24100	24050	308
200	20241128	151500	1241633300	24050	24050	24050	24050	100
201	20241128	151400	1239228300	24100	24050	24100	24050	49
202	20241128	151300	1238049800	24050	24050	24050	24050	2
203	20241128	151200	1238001700	24100	24050	24100	24050	3
204	20241128	151100	1237929500	24050	24050	24050	24050	1
205	20241128	151000	1237905450	24050	24050	24050	24050	1066
206	20241128	150900	1212268150	24100	24100	24100	24100	1
207	20241128	150800	1212244050	24100	24100	24100	24100	0
208	20241128	150700	1212244050	24100	24100	24100	24050	44
209	20241128	150600	1211183700	24100	24100	24100	24100	34
210	20241128	150500	1210364300	24100	24100	24100	24100	1
211	20241128	150400	1210340200	24050	24100	24100	24050	251
212	20241128	150300	1204303600	24100	24100	24100	24100	65
213	20241128	150200	1202737100	24100	24150	24150	24100	955
214	20241128	150100	1179720300	24150	24100	24150	24100	69
215	20241128	150000	1178057050	24150	24150	24150	24150	0
216	20241128	145900	1178057050	24150	24150	24150	24150	1
217	20241128	145800	1178032900	24150	24150	24150	24150	2
218	20241128	145700	1177984600	24150	24150	24150	24150	0
219	20241128	145600	1177984600	24150	24150	24150	24150	1
220	20241128	145500	1177960450	24100	24100	24100	24100	1078
221	20241128	145400	1151980650	24100	24150	24150	24100	45
222	20241128	145300	1150896050	24150	24150	24150	24150	1
223	20241128	145200	1150871900	24100	24100	24100	24100	36
224	20241128	145100	1150004300	24100	24100	24100	24100	1
225	20241128	145000	1149980200	24100	24100	24100	24100	33
226	20241128	144900	1149184900	24100	24100	24100	24100	32
227	20241128	144800	1148413700	24100	24100	24100	24050	155
228	20241128	144700	1144678300	24100	24100	24100	24100	112
229	20241128	144600	1141979100	24150	24150	24150	24150	1
230	20241128	144500	1141954950	24150	24150	24150	24150	182
231	20241128	144400	1137559650	24150	24150	24150	24150	62
232	20241128	144300	1136062350	24150	24150	24150	24150	51
233	20241128	144200	1134830700	24150	24150	24150	24150	0
234	20241128	144100	1134830700	24150	24150	24150	24150	1
235	20241128	144000	1134806550	24100	24100	24100	24100	75
236	20241128	143900	1132999050	24100	24100	24100	24100	45
237	20241128	143800	1131914550	24100	24100	24100	24100	33
238	20241128	143700	1131119250	24100	24100	24100	24100	2
239	20241128	143600	1131071050	24100	24100	24100	24100	28
240	20241128	143500	1130396250	24100	24100	24100	24100	24
241	20241128	143400	1129817850	24100	24100	24100	24100	491
242	20241128	143300	1117984750	24150	24150	24150	24150	1
243	20241128	143200	1117960600	24100	24100	24150	24100	96
244	20241128	143100	1115646950	24150	24150	24150	24150	1
245	20241128	143000	1115622800	24150	24150	24150	24150	2
246	20241128	142900	1115574500	24050	24050	24050	24050	1
247	20241128	142800	1115550450	24050	24150	24150	24050	127
248	20241128	142700	1112493300	24150	24150	24150	24150	0
249	20241128	142600	1112493300	24150	24150	24150	24150	1
250	20241128	142500	1112469150	24150	24150	24150	24150	0
251	20241128	142400	1112469150	24150	24150	24150	24150	1
252	20241128	142300	1112445000	24150	24150	24150	24150	1
253	20241128	142200	1112420850	24100	24100	24100	24100	1
254	20241128	142100	1112396750	24150	24150	24150	24150	0
255	20241128	142000	1112396750	24150	24050	24150	24050	21
256	20241128	141900	1111891600	24050	24050	24050	24050	2
257	20241128	141800	1111843500	24150	24150	24150	24150	1
258	20241128	141700	1111819350	24150	24150	24150	24050	37
259	20241128	141600	1110927250	24150	24150	24150	24150	0
260	20241128	141500	1110927250	24150	24150	24150	24150	1
261	20241128	141400	1110903100	24150	24150	24150	24150	39
262	20241128	141300	1109961250	24150	24150	24150	24150	44
263	20241128	141200	1108898650	24150	24150	24150	24150	42
264	20241128	141100	1107884350	24150	24150	24150	24150	1
265	20241128	141000	1107860200	24150	24150	24150	24150	0
266	20241128	140900	1107860200	24150	24150	24150	24150	1
267	20241128	140800	1107836050	24100	24100	24100	24100	174
268	20241128	140700	1103642650	24150	24150	24150	24150	2
269	20241128	140600	1103594350	24150	24150	24150	24150	32
270	20241128	140500	1102821550	24150	24150	24150	24150	1
271	20241128	140400	1102797400	24150	24150	24150	24150	0
272	20241128	140300	1102797400	24150	24150	24150	24100	131
273	20241128	140200	1099640000	24150	24150	24150	24150	7
274	20241128	140100	1099470950	24150	24150	24150	24150	45
275	20241128	140000	1098384200	24150	24150	24150	24150	5
276	20241128	135900	1098263450	24150	24150	24150	24150	49
277	20241128	135800	1097080100	24150	24150	24150	24150	47
278	20241128	135700	1095945050	24150	24150	24150	24150	4
279	20241128	135600	1095848450	24150	24150	24150	24150	135
280	20241128	135500	1092588200	24150	24150	24150	24150	115
281	20241128	135400	1089810950	24200	24200	24200	24200	3
282	20241128	135300	1089738350	24150	24150	24150	24150	58
283	20241128	135200	1088337650	24150	24150	24150	24150	43
284	20241128	135100	1087299200	24150	24100	24200	24100	1922
285	20241128	135000	1040948650	24100	24100	24100	24100	58
286	20241128	134900	1039550850	24100	24100	24100	24100	365
287	20241128	134800	1030754350	24100	24100	24100	24100	224
288	20241128	134700	1025355950	24100	24100	24100	24100	47
289	20241128	134600	1024223250	24050	24050	24050	24050	1
290	20241128	134500	1024199200	24050	24100	24100	24050	52
291	20241128	134400	1022946100	24100	24100	24100	24100	6
292	20241128	134300	1022801500	24100	24100	24100	24100	5
293	20241128	134200	1022681000	24100	24100	24100	24050	276
294	20241128	134100	1016039400	24100	24100	24100	24100	49
295	20241128	134000	1014858500	24100	24050	24100	24050	44
296	20241128	133900	1013798150	24100	24100	24100	24100	3
297	20241128	133800	1013725850	24050	24050	24050	24050	50
298	20241128	133700	1012523350	24100	24100	24100	24100	4
299	20241128	133600	1012426950	24050	24100	24100	24050	6
300	20241128	133500	1012282400	24050	24050	24050	24050	0
301	20241128	133400	1012282400	24050	24100	24100	24050	100
302	20241128	133300	1009873900	24100	24050	24100	24050	61
303	20241128	133200	1008406450	24100	24100	24100	24100	3
304	20241128	133100	1008334150	24050	24050	24050	24050	105
305	20241128	133000	1005808900	24100	24100	24100	24100	4
306	20241128	132900	1005712500	24050	24100	24100	24050	20
307	20241128	132800	1005230600	24100	24100	24150	24050	570
308	20241128	132700	991494550	24100	24100	24100	24100	0
309	20241128	132600	991494550	24100	24100	24100	24100	4
310	20241128	132500	991398150	24100	24100	24100	24100	266
311	20241128	132400	984987550	24100	24100	24100	24100	1
312	20241128	132300	984963450	24100	24100	24100	24100	3
313	20241128	132200	984891150	24100	24100	24100	24100	43
314	20241128	132100	983854850	24100	24100	24100	24100	5
315	20241128	132000	983734350	24100	24100	24100	24100	11
316	20241128	131900	983469250	24100	24050	24100	24050	17
317	20241128	131800	983060100	24100	24100	24100	24100	1
318	20241128	131700	983036000	24100	24100	24100	24100	66
319	20241128	131600	981445400	24100	24100	24100	24100	0
320	20241128	131500	981445400	24100	24100	24100	24100	274
321	20241128	131400	974842000	24100	24100	24100	24100	3
322	20241128	131300	974769700	24100	24050	24100	24050	4
323	20241128	131200	974673400	24100	24100	24100	24100	3
324	20241128	131100	974601100	24100	24050	24100	24050	107
325	20241128	131000	972027700	24050	24050	24100	24050	173
326	20241128	130900	967866450	24100	24100	24100	24100	1
327	20241128	130800	967842350	24050	24100	24100	24050	291
328	20241128	130700	960843600	24100	24100	24100	24100	1
329	20241128	130600	960819500	24100	24100	24100	24050	54
330	20241128	130500	959520600	24100	24100	24100	24100	0
331	20241128	130400	959520600	24100	24100	24100	24100	43
332	20241128	130300	958484300	24100	24100	24100	24100	0
333	20241128	130200	958484300	24100	24100	24100	24100	8
334	20241128	130100	958291500	24100	24100	24100	24100	3
335	20241128	130000	958219200	24100	24100	24100	24100	35
336	20241128	125900	957375700	24100	24100	24100	24100	57
337	20241128	125800	956002000	24100	24100	24100	24100	2
338	20241128	125700	955953800	24100	24100	24100	24100	3
339	20241128	125600	955881500	24100	24100	24100	24100	1
340	20241128	125500	955857400	24100	24100	24100	24100	49
341	20241128	125400	954676500	24100	24100	24100	24100	0
342	20241128	125300	954676500	24100	24100	24100	24100	4
343	20241128	125200	954580100	24100	24100	24100	24100	28
344	20241128	125100	953905300	24100	24100	24100	24100	4
345	20241128	125000	953808900	24100	24100	24100	24100	3
346	20241128	124900	953736600	24100	24050	24100	24050	279
347	20241128	124800	947026600	24100	24100	24100	24100	2
348	20241128	124700	946978400	24100	24100	24100	24100	1
349	20241128	124600	946954300	24050	24100	24100	24050	78
350	20241128	124500	945078250	24100	24100	24100	24100	1
351	20241128	124400	945054150	24100	24100	24100	24100	8
352	20241128	124300	944861350	24100	24100	24100	24100	4
353	20241128	124200	944764950	24100	24100	24100	24100	45
354	20241128	124100	943680450	24100	24100	24100	24100	2
355	20241128	124000	943632250	24100	24100	24100	24100	7
356	20241128	123900	943463550	24050	24100	24100	24050	5
357	20241128	123800	943343150	24100	24100	24100	24100	12
358	20241128	123700	943053950	24100	24100	24100	24100	3
359	20241128	123600	942981650	24100	24050	24100	24050	36
360	20241128	123500	942114150	24100	24100	24100	24100	3
361	20241128	123400	942041850	24100	24100	24100	24100	2
362	20241128	123300	941993650	24100	24100	24100	24100	172
363	20241128	123200	937848450	24050	24050	24050	24050	10
364	20241128	123100	937607950	24100	24050	24100	24050	5
365	20241128	123000	937487550	24100	24100	24100	24100	1
366	20241128	122900	937463450	24100	24100	24100	24100	3
367	20241128	122800	937391150	24100	24050	24100	24050	5
368	20241128	122700	937270700	24100	24100	24100	24100	2
369	20241128	122600	937222500	24100	24100	24100	24100	46
370	20241128	122500	936113900	24050	24050	24050	24050	2
371	20241128	122400	936065800	24100	24100	24100	24100	4
372	20241128	122300	935969400	24100	24100	24100	24100	1
373	20241128	122200	935945300	23950	24050	24050	23950	4
374	20241128	122100	935849200	24050	24100	24100	24050	31
375	20241128	122000	935103600	24050	24050	24050	24050	65
376	20241128	121900	933540350	24050	24050	24050	24050	3
377	20241128	121800	933468200	24050	24050	24050	24050	33
378	20241128	121700	932674550	24050	24050	24050	24050	4
379	20241128	121600	932578350	23950	24050	24050	23950	91
380	20241128	121500	930392000	24050	24050	24050	24000	14
381	20241128	121400	930055800	24050	24050	24050	24050	1
382	20241128	121300	930031750	24000	24000	24000	24000	1
383	20241128	121200	930007750	24000	24050	24050	24000	59
384	20241128	121100	928589250	24050	24000	24050	24000	3
385	20241128	121000	928517150	24050	24050	24050	24050	1
386	20241128	120900	928493100	24050	24050	24050	24050	13
387	20241128	120800	928180450	24000	24000	24000	24000	4
388	20241128	120700	928084450	24000	24000	24000	24000	10
389	20241128	120600	927844450	24000	24000	24000	24000	36
390	20241128	120500	926980450	24000	24000	24000	24000	58
391	20241128	120400	925588450	24000	24000	24000	24000	184
392	20241128	120300	921172450	24000	24050	24050	24000	569
393	20241128	120200	907516100	24050	24050	24050	24050	4
394	20241128	120100	907419900	24050	24050	24050	24050	0
395	20241128	120000	907419900	24050	24050	24050	24050	4
396	20241128	115900	907323700	24050	24050	24050	24050	1
397	20241128	115800	907299650	24050	24050	24050	24050	3
398	20241128	115700	907227500	24050	24050	24050	24050	1
399	20241128	115600	907203450	24050	24000	24050	24000	208
400	20241128	115500	902211300	24050	24000	24050	24000	2
401	20241128	115400	902163250	24050	24000	24050	24000	1172
402	20241128	115300	874035150	24050	24050	24050	24050	39
403	20241128	115200	873097200	24050	24050	24050	24050	29
404	20241128	115100	872399750	24050	24050	24050	24050	4
405	20241128	115000	872303550	24050	24050	24050	24050	230
406	20241128	114900	866772050	24050	24050	24050	24050	44
407	20241128	114800	865713850	24050	24050	24050	24050	50
408	20241128	114700	864511350	24050	24050	24050	24050	33
409	20241128	114600	863717700	24050	24050	24050	24050	235
410	20241128	114500	858065950	24050	24050	24050	24050	55
411	20241128	114400	856743200	24050	24100	24100	24050	22
412	20241128	114300	856213050	24100	24100	24100	24100	42
413	20241128	114200	855200850	24100	24100	24100	24050	54
414	20241128	114100	853901850	24100	24100	24100	24100	0
415	20241128	114000	853901850	24100	24100	24100	24050	4
416	20241128	113900	853805500	24100	24100	24100	24100	0
417	20241128	113800	853805500	24100	24100	24100	24100	7
418	20241128	113700	853636800	24050	24050	24050	24050	99
419	20241128	113600	851255850	24050	24100	24100	24050	92
420	20241128	113500	849039900	24150	24150	24150	24150	0
421	20241128	113400	849039900	24150	24050	24150	24050	86
422	20241128	113300	846968550	24100	24100	24100	24100	6
423	20241128	113200	846823950	24100	24100	24100	24100	36
424	20241128	113100	845956350	24100	24100	24100	24100	4
425	20241128	113000	845859950	24100	24100	24100	24100	15
426	20241128	112900	845498450	24100	24100	24100	24100	5
427	20241128	112800	845377950	24100	24100	24100	24100	0
428	20241128	112700	845377950	24100	24100	24100	24050	5
429	20241128	112600	845257500	24100	24100	24100	24100	0
430	20241128	112500	845257500	24100	24100	24100	24100	4
431	20241128	112400	845161100	24100	24100	24100	24100	0
432	20241128	112300	845161100	24100	24100	24100	24100	21
433	20241128	112200	844655000	24100	24100	24100	24100	0
434	20241128	112100	844655000	24100	24100	24100	24100	9
435	20241128	112000	844438100	24100	24100	24100	24100	1
436	20241128	111900	844414000	24100	24100	24100	24100	29
437	20241128	111800	843715100	24100	24100	24100	24100	43
438	20241128	111700	842678800	24150	24150	24150	24150	0
439	20241128	111600	842678800	24150	24100	24150	24100	6
440	20241128	111500	842533950	24100	24100	24100	24100	32
441	20241128	111400	841762750	24100	24100	24100	24100	6
442	20241128	111300	841618150	24100	24100	24100	24100	33
443	20241128	111200	840822850	24100	24050	24100	24050	88
444	20241128	111100	838704850	24050	24050	24050	24050	0
445	20241128	111000	838704850	24050	24050	24050	24050	3
446	20241128	110900	838632700	24050	24050	24050	24050	3
447	20241128	110800	838560550	24100	24050	24100	24000	411
448	20241128	110700	828690500	24100	24100	24100	24100	3
449	20241128	110600	828618200	24150	24050	24150	24050	54
450	20241128	110500	827319400	24050	24200	24200	24050	439
451	20241128	110400	816755250	24100	24100	24100	24100	51
452	20241128	110300	815526150	24200	24200	24200	24200	3
453	20241128	110200	815453550	24100	24100	24100	24100	163
454	20241128	110100	811525250	24200	24200	24200	24200	5
455	20241128	110000	811404250	24150	24200	24200	24150	201
456	20241128	105900	806545050	24150	24200	24200	24150	13
457	20241128	105800	806231050	24150	24150	24150	24150	111
458	20241128	105700	803550400	24150	24150	24150	24150	5
459	20241128	105600	803429650	24100	24200	24200	24100	3
460	20241128	105500	803357150	24100	24100	24100	24100	52
461	20241128	105400	802103950	24050	24200	24200	24050	103
462	20241128	105300	799621900	24200	24200	24200	24200	2
463	20241128	105200	799573500	24200	24100	24200	24100	166
464	20241128	105100	795558200	24100	24100	24100	24100	104
465	20241128	105000	793051800	24150	24200	24200	24150	4
466	20241128	104900	792955150	24150	24150	24150	24150	2
467	20241128	104800	792906850	24200	24200	24200	24200	13
468	20241128	104700	792592250	24100	24100	24100	24100	22
469	20241128	104600	792062050	24100	24200	24200	24100	106
470	20241128	104500	789506850	24150	24150	24150	24100	207
471	20241128	104400	784517800	24150	24200	24200	24150	4
472	20241128	104300	784421150	24050	24150	24200	24050	210
473	20241128	104200	779362550	24150	24150	24150	24150	1
474	20241128	104100	779338400	24150	24150	24150	24150	89
475	20241128	104000	777189050	24150	24150	24150	24150	44
476	20241128	103900	776126450	24150	24150	24150	24150	15
477	20241128	103800	775764200	24150	24150	24150	24150	20
478	20241128	103700	775281200	24150	24100	24150	24100	155
479	20241128	103600	771545550	24100	24100	24100	24100	0
480	20241128	103500	771545550	24100	24150	24150	24100	240
481	20241128	103400	765749600	24200	24200	24200	24150	131
482	20241128	103300	762583650	24200	24200	24200	24200	42
483	20241128	103200	761567250	24200	24200	24200	24200	36
484	20241128	103100	760696050	24150	24200	24200	24150	37
485	20241128	103000	759800900	24200	24200	24200	24200	10
486	20241128	102900	759558900	24200	24150	24200	24150	1068
487	20241128	102800	733765150	24150	24150	24200	24150	140
488	20241128	102700	730384000	24150	24150	24150	24150	758
489	20241128	102600	712078300	24150	24200	24200	24150	168
490	20241128	102500	708018150	24150	24200	24200	24150	201
491	20241128	102400	703163950	24200	24200	24200	24200	118
492	20241128	102300	700308350	24200	24200	24200	24200	200
493	20241128	102200	695468350	24250	24200	24250	24200	1212
494	20241128	102100	666134650	24250	24200	24250	24200	1667
495	20241128	102000	625784050	24200	24200	24200	24150	56
496	20241128	101900	624431350	24200	24200	24200	24200	47
497	20241128	101800	623293950	24150	24200	24200	24150	287
498	20241128	101700	616353550	24050	24150	24200	24050	642
499	20241128	101600	600837450	24200	24200	24200	24200	30
500	20241128	101500	600111450	24150	24200	24200	24150	9
501	20241128	101400	599893850	24200	24150	24200	24150	24
502	20241128	101300	599313450	24050	24200	24200	24050	27
503	20241128	101200	598661000	24200	24200	24200	24200	49
504	20241128	101100	597475200	24200	24300	24300	24200	2159
505	20241128	101000	545213700	24300	24300	24300	24200	2329
506	20241128	100900	488723550	24300	24050	24300	24050	6050
507	20241128	100800	342559750	24050	24050	24050	24000	1114
508	20241128	100700	315768350	24000	24000	24050	24000	170
509	20241128	100600	311686050	23950	24000	24050	23950	683
510	20241128	100500	295293850	24000	23950	24000	23950	1920
511	20241128	100400	249270600	23950	23850	23950	23850	65
512	20241128	100300	247714000	23950	23950	23950	23800	263
513	20241128	100200	241445400	23900	23950	23950	23900	685
514	20241128	100100	225073700	23900	23950	23950	23800	106
515	20241128	100000	222537200	23950	23900	23950	23850	115
516	20241128	095900	219785650	23850	23900	23900	23850	553
517	20241128	095800	206594500	23900	23850	23900	23850	248
518	20241128	095700	200669050	23850	23900	23900	23850	22
519	20241128	095600	200144250	23900	23900	23950	23800	975
520	20241128	095500	176839500	23900	23850	23900	23850	394
521	20241128	095400	167437200	23700	23850	23900	23700	183
522	20241128	095300	163072650	23850	23800	23850	23800	380
523	20241128	095200	154023400	23700	23700	23800	23650	1249
524	20241128	095100	124371750	23700	23700	23700	23700	342
525	20241128	095000	116266350	23700	23700	23700	23650	126
526	20241128	094900	113280550	23750	23750	23750	23700	15
527	20241128	094800	112924950	23700	23700	23700	23650	467
528	20241128	094700	101857100	23700	23700	23700	23700	70
529	20241128	094600	100198100	23750	23700	23750	23700	172
530	20241128	094500	96121250	23700	23700	23750	23700	25
531	20241128	094400	95527650	23750	23750	23750	23750	12
532	20241128	094300	95242650	23750	23650	23750	23650	2
533	20241128	094200	95195250	23750	23750	23750	23650	222
534	20241128	094100	89933450	23750	23750	23750	23650	7
535	20241128	094000	89767300	23750	23700	23750	23700	21
536	20241128	093900	89268600	23700	23650	23750	23650	23
537	20241128	093800	88723450	23700	23750	23750	23650	36
538	20241128	093700	87870050	23750	23700	23750	23700	563
539	20241128	093600	74509300	23750	23750	23750	23700	8
540	20241128	093500	74319350	23700	23750	23750	23700	2
541	20241128	093400	74271900	23750	23700	23750	23700	38
542	20241128	093300	73371200	23700	23700	23700	23700	20
543	20241128	093200	72897200	23700	23650	23700	23650	7
544	20241128	093100	72731500	23700	23700	23700	23650	126
545	20241128	093000	69745350	23750	23700	23750	23700	101
546	20241128	092900	67351400	23700	23750	23750	23700	72
547	20241128	092800	65644350	23750	23750	23750	23750	2
548	20241128	092700	65596850	23750	23750	23750	23750	101
549	20241128	092600	63198100	23750	23750	23750	23700	43
550	20241128	092500	62178350	23750	23750	23750	23750	2
551	20241128	092400	62130850	23750	23700	23750	23700	5
552	20241128	092300	62012250	23750	23750	23750	23750	11
553	20241128	092200	61751000	23750	23750	23750	23700	102
554	20241128	092100	59331000	23700	23700	23700	23700	211
555	20241128	092000	54330300	23650	23650	23650	23650	488
556	20241128	091900	42789100	23650	23700	23700	23650	367
557	20241128	091800	34109500	23650	23600	23700	23600	280
558	20241128	091700	27496400	23600	23700	23700	23600	52
559	20241128	091600	26269000	23600	23600	23600	23550	154
560	20241128	091500	22636100	23600	23550	23600	23550	54
561	20241128	091400	21363450	23600	23600	23600	23600	172
562	20241128	091300	17304250	23650	23700	23700	23600	21
563	20241128	091200	16808400	23700	23700	23700	23700	2
564	20241128	091100	16761000	23600	23650	23650	23600	23
565	20241128	091000	16218150	23750	23750	23750	23750	13
566	20241128	090900	15909400	23750	23750	23750	23650	88
567	20241128	090800	13823100	23750	23700	23750	23700	4
568	20241128	090700	13728200	23700	23700	23700	23700	115
569	20241128	090600	11002700	23700	23700	23700	23700	2
570	20241128	090500	10955300	23700	23650	23700	23650	87
571	20241128	090400	8894200	23550	23650	23650	23550	152
572	20241128	090300	5314400	23650	23650	23650	23650	56
573	20241128	090200	3990000	23650	23650	23650	23600	114
574	20241128	090100	1296400	23650	23600	23650	23600	19
575	20241128	090000	847900	23650	23550	23650	23550	36