KissMeData/029780/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	191300	964201200	41550	41550	41550	41550	2073
3	20241126	191200	964201200	41550	41550	41550	41550	0
4	20241126	191100	964201200	41550	41550	41550	41550	0
5	20241126	191000	964201200	41550	41550	41550	41550	0
6	20241126	190900	964201200	41550	41550	41550	41550	0
7	20241126	190800	964201200	41550	41550	41550	41550	0
8	20241126	190700	964201200	41550	41550	41550	41550	0
9	20241126	190600	964201200	41550	41550	41550	41550	0
10	20241126	190500	964201200	41550	41550	41550	41550	0
11	20241126	190400	964201200	41550	41550	41550	41550	0
12	20241126	190300	964201200	41550	41550	41550	41550	0
13	20241126	190200	964201200	41550	41550	41550	41550	0
14	20241126	190100	964201200	41550	41550	41550	41550	0
15	20241126	190000	964201200	41550	41550	41550	41550	0
16	20241126	185900	964201200	41550	41550	41550	41550	0
17	20241126	185800	964201200	41550	41550	41550	41550	0
18	20241126	185700	964201200	41550	41550	41550	41550	0
19	20241126	185600	964201200	41550	41550	41550	41550	0
20	20241126	185500	964201200	41550	41550	41550	41550	0
21	20241126	185400	964201200	41550	41550	41550	41550	0
22	20241126	185300	964201200	41550	41550	41550	41550	0
23	20241126	185200	964201200	41550	41550	41550	41550	0
24	20241126	185100	964201200	41550	41550	41550	41550	0
25	20241126	185000	964201200	41550	41550	41550	41550	0
26	20241126	184900	964201200	41550	41550	41550	41550	0
27	20241126	184800	964201200	41550	41550	41550	41550	0
28	20241126	184700	964201200	41550	41550	41550	41550	0
29	20241126	184600	964201200	41550	41550	41550	41550	0
30	20241126	184500	964201200	41550	41550	41550	41550	0
31	20241126	184400	964201200	41550	41550	41550	41550	0
32	20241126	184300	964201200	41550	41550	41550	41550	2073
33	20241126	184200	964201200	41550	41550	41550	41550	0
34	20241126	184100	964201200	41550	41550	41550	41550	0
35	20241126	184000	964201200	41550	41550	41550	41550	0
36	20241126	183900	964201200	41550	41550	41550	41550	0
37	20241126	183800	964201200	41550	41550	41550	41550	0
38	20241126	183700	964201200	41550	41550	41550	41550	0
39	20241126	183600	964201200	41550	41550	41550	41550	0
40	20241126	183500	964201200	41550	41550	41550	41550	0
41	20241126	183400	964201200	41550	41550	41550	41550	0
42	20241126	183300	964201200	41550	41550	41550	41550	0
43	20241126	183200	964201200	41550	41550	41550	41550	0
44	20241126	183100	964201200	41550	41550	41550	41550	0
45	20241126	183000	964201200	41550	41550	41550	41550	0
46	20241126	182900	964201200	41550	41550	41550	41550	0
47	20241126	182800	964201200	41550	41550	41550	41550	0
48	20241126	182700	964201200	41550	41550	41550	41550	0
49	20241126	182600	964201200	41550	41550	41550	41550	0
50	20241126	182500	964201200	41550	41550	41550	41550	0
51	20241126	182400	964201200	41550	41550	41550	41550	0
52	20241126	182300	964201200	41550	41550	41550	41550	0
53	20241126	182200	964201200	41550	41550	41550	41550	0
54	20241126	182100	964201200	41550	41550	41550	41550	0
55	20241126	182000	964201200	41550	41550	41550	41550	0
56	20241126	181900	964201200	41550	41550	41550	41550	0
57	20241126	181800	964201200	41550	41550	41550	41550	0
58	20241126	181700	964201200	41550	41550	41550	41550	0
59	20241126	181600	964201200	41550	41550	41550	41550	0
60	20241126	181500	964201200	41550	41550	41550	41550	0
61	20241126	181400	964201200	41550	41550	41550	41550	0
62	20241126	181300	964201200	41550	41550	41550	41550	2073
63	20241126	181200	964201200	41550	41550	41550	41550	0
64	20241126	181100	964201200	41550	41550	41550	41550	0
65	20241126	181000	964201200	41550	41550	41550	41550	0
66	20241126	180900	964201200	41550	41550	41550	41550	0
67	20241126	180800	964201200	41550	41550	41550	41550	0
68	20241126	180700	964201200	41550	41550	41550	41550	0
69	20241126	180600	964201200	41550	41550	41550	41550	0
70	20241126	180500	964201200	41550	41550	41550	41550	0
71	20241126	180400	964201200	41550	41550	41550	41550	0
72	20241126	180300	964201200	41550	41550	41550	41550	0
73	20241126	180200	964201200	41550	41550	41550	41550	0
74	20241126	180100	964201200	41550	41550	41550	41550	0
75	20241126	180000	964201200	41550	41550	41550	41550	0
76	20241126	175900	964201200	41550	41550	41550	41550	0
77	20241126	175800	964201200	41550	41550	41550	41550	0
78	20241126	175700	964201200	41550	41550	41550	41550	0
79	20241126	175600	964201200	41550	41550	41550	41550	0
80	20241126	175500	964201200	41550	41550	41550	41550	0
81	20241126	175400	964201200	41550	41550	41550	41550	0
82	20241126	175300	964201200	41550	41550	41550	41550	0
83	20241126	175200	964201200	41550	41550	41550	41550	0
84	20241126	175100	964201200	41550	41550	41550	41550	0
85	20241126	175000	964201200	41550	41550	41550	41550	0
86	20241126	174900	964201200	41550	41550	41550	41550	0
87	20241126	174800	964201200	41550	41550	41550	41550	0
88	20241126	174700	964201200	41550	41550	41550	41550	0
89	20241126	174600	964201200	41550	41550	41550	41550	0
90	20241126	174500	964201200	41550	41550	41550	41550	0
91	20241126	174400	964201200	41550	41550	41550	41550	0
92	20241126	174300	964201200	41550	41550	41550	41550	2073
93	20241126	174200	964201200	41550	41550	41550	41550	0
94	20241126	174100	964201200	41550	41550	41550	41550	0
95	20241126	174000	964201200	41550	41550	41550	41550	0
96	20241126	173900	964201200	41550	41550	41550	41550	0
97	20241126	173800	964201200	41550	41550	41550	41550	0
98	20241126	173700	964201200	41550	41550	41550	41550	0
99	20241126	173600	964201200	41550	41550	41550	41550	0
100	20241126	173500	964201200	41550	41550	41550	41550	0
101	20241126	173400	964201200	41550	41550	41550	41550	0
102	20241126	173300	964201200	41550	41550	41550	41550	0
103	20241126	173200	964201200	41550	41550	41550	41550	0
104	20241126	173100	964201200	41550	41550	41550	41550	0
105	20241126	173000	964201200	41550	41550	41550	41550	0
106	20241126	172900	964201200	41550	41550	41550	41550	0
107	20241126	172800	964201200	41550	41550	41550	41550	0
108	20241126	172700	964201200	41550	41550	41550	41550	0
109	20241126	172600	964201200	41550	41550	41550	41550	0
110	20241126	172500	964201200	41550	41550	41550	41550	0
111	20241126	172400	964201200	41550	41550	41550	41550	0
112	20241126	172300	964201200	41550	41550	41550	41550	0
113	20241126	172200	964201200	41550	41550	41550	41550	0
114	20241126	172100	964201200	41550	41550	41550	41550	0
115	20241126	172000	964201200	41550	41550	41550	41550	0
116	20241126	171900	964201200	41550	41550	41550	41550	0
117	20241126	171800	964201200	41550	41550	41550	41550	0
118	20241126	171700	964201200	41550	41550	41550	41550	0
119	20241126	171600	964201200	41550	41550	41550	41550	0
120	20241126	171500	964201200	41550	41550	41550	41550	0
121	20241126	171400	964201200	41550	41550	41550	41550	0
122	20241126	171300	964201200	41550	41550	41550	41550	2073
123	20241126	171200	964201200	41550	41550	41550	41550	0
124	20241126	171100	964201200	41550	41550	41550	41550	0
125	20241126	171000	964201200	41550	41550	41550	41550	0
126	20241126	170900	964201200	41550	41550	41550	41550	0
127	20241126	170800	964201200	41550	41550	41550	41550	0
128	20241126	170700	964201200	41550	41550	41550	41550	0
129	20241126	170600	964201200	41550	41550	41550	41550	0
130	20241126	170500	964201200	41550	41550	41550	41550	0
131	20241126	170400	964201200	41550	41550	41550	41550	0
132	20241126	170300	964201200	41550	41550	41550	41550	0
133	20241126	170200	964201200	41550	41550	41550	41550	0
134	20241126	170100	964201200	41550	41550	41550	41550	0
135	20241126	170000	964201200	41550	41550	41550	41550	0
136	20241126	165900	964201200	41550	41550	41550	41550	0
137	20241126	165800	964201200	41550	41550	41550	41550	0
138	20241126	165700	964201200	41550	41550	41550	41550	0
139	20241126	165600	964201200	41550	41550	41550	41550	0
140	20241126	165500	964201200	41550	41550	41550	41550	0
141	20241126	165400	964201200	41550	41550	41550	41550	0
142	20241126	165300	964201200	41550	41550	41550	41550	0
143	20241126	165200	964201200	41550	41550	41550	41550	0
144	20241126	165100	964201200	41550	41550	41550	41550	0
145	20241126	165000	964201200	41550	41550	41550	41550	0
146	20241126	164900	964201200	41550	41550	41550	41550	0
147	20241126	164800	964201200	41550	41550	41550	41550	0
148	20241126	164700	964201200	41550	41550	41550	41550	0
149	20241126	164600	964201200	41550	41550	41550	41550	0
150	20241126	164500	964201200	41550	41550	41550	41550	0
151	20241126	164400	964201200	41550	41550	41550	41550	0
152	20241126	164300	964201200	41550	41550	41550	41550	2073
153	20241126	164200	964201200	41550	41550	41550	41550	0
154	20241126	164100	964201200	41550	41550	41550	41550	0
155	20241126	164000	964201200	41550	41550	41550	41550	0
156	20241126	163900	964201200	41550	41550	41550	41550	0
157	20241126	163800	964201200	41550	41550	41550	41550	0
158	20241126	163700	964201200	41550	41550	41550	41550	0
159	20241126	163600	964201200	41550	41550	41550	41550	0
160	20241126	163500	964201200	41550	41550	41550	41550	0
161	20241126	163400	964201200	41550	41550	41550	41550	0
162	20241126	163300	964201200	41550	41550	41550	41550	0
163	20241126	163200	964201200	41550	41550	41550	41550	0
164	20241126	163100	964201200	41550	41550	41550	41550	0
165	20241126	163000	964201200	41550	41550	41550	41550	0
166	20241126	162900	964201200	41550	41550	41550	41550	0
167	20241126	162800	964201200	41550	41550	41550	41550	0
168	20241126	162700	964201200	41550	41550	41550	41550	0
169	20241126	162600	964201200	41550	41550	41550	41550	0
170	20241126	162500	964201200	41550	41550	41550	41550	0
171	20241126	162400	964201200	41550	41550	41550	41550	0
172	20241126	162300	964201200	41550	41550	41550	41550	0
173	20241126	162200	964201200	41550	41550	41550	41550	0
174	20241126	162100	964201200	41550	41550	41550	41550	0
175	20241126	162000	964201200	41550	41550	41550	41550	0
176	20241126	161900	964201200	41550	41550	41550	41550	0
177	20241126	161800	964201200	41550	41550	41550	41550	0
178	20241126	161700	964201200	41550	41550	41550	41550	0
179	20241126	161600	964201200	41550	41550	41550	41550	0
180	20241126	161500	964201200	41550	41550	41550	41550	0
181	20241126	161400	964201200	41550	41550	41550	41550	0
182	20241126	161300	964201200	41550	41550	41550	41550	2073
183	20241126	161200	964201200	41550	41550	41550	41550	0
184	20241126	161100	964201200	41550	41550	41550	41550	0
185	20241126	161000	964201200	41550	41550	41550	41550	0
186	20241126	160900	964201200	41550	41550	41550	41550	0
187	20241126	160800	964201200	41550	41550	41550	41550	0
188	20241126	160700	964201200	41550	41550	41550	41550	0
189	20241126	160600	964201200	41550	41550	41550	41550	0
190	20241126	160500	964201200	41550	41550	41550	41550	0
191	20241126	160400	964201200	41550	41550	41550	41550	0
192	20241126	160300	964201200	41550	41550	41550	41550	0
193	20241126	160200	964201200	41550	41550	41550	41550	0
194	20241126	160100	964201200	41550	41550	41550	41550	0
195	20241126	160000	964201200	41550	41550	41550	41550	0
196	20241126	155900	964201200	41550	41550	41550	41550	0
197	20241126	155800	964201200	41550	41550	41550	41550	0
198	20241126	155700	964201200	41550	41550	41550	41550	0
199	20241126	155600	964201200	41550	41550	41550	41550	0
200	20241126	155500	964201200	41550	41550	41550	41550	0
201	20241126	155400	964201200	41550	41550	41550	41550	0
202	20241126	155300	964201200	41550	41550	41550	41550	0
203	20241126	155200	964201200	41550	41550	41550	41550	0
204	20241126	155100	964201200	41550	41550	41550	41550	0
205	20241126	155000	964201200	41550	41550	41550	41550	0
206	20241126	154900	964201200	41550	41550	41550	41550	0
207	20241126	154800	964201200	41550	41550	41550	41550	0
208	20241126	154700	964201200	41550	41550	41550	41550	0
209	20241126	154600	964201200	41550	41550	41550	41550	0
210	20241126	154500	964201200	41550	41550	41550	41550	0
211	20241126	154400	964201200	41550	41550	41550	41550	0
212	20241126	154300	964201200	41550	41550	41550	41550	2073
213	20241126	154200	964201200	41550	41550	41550	41550	0
214	20241126	154100	964201200	41550	41550	41550	41550	0
215	20241126	154000	964201200	41550	41550	41550	41550	0
216	20241126	153900	964201200	41550	41550	41550	41550	0
217	20241126	153800	964201200	41550	41550	41550	41550	0
218	20241126	153700	964201200	41550	41550	41550	41550	0
219	20241126	153600	964201200	41550	41550	41550	41550	0
220	20241126	153500	964201200	41550	41550	41550	41550	0
221	20241126	153400	964201200	41550	41550	41550	41550	0
222	20241126	153300	964201200	41550	41550	41550	41550	0
223	20241126	153200	964201200	41550	41550	41550	41550	0
224	20241126	153100	964201200	41550	41550	41550	41550	0
225	20241126	153000	964201200	41550	41550	41550	41550	2073
226	20241126	152900	878068050	41300	41300	41300	41300	0
227	20241126	152800	878068050	41300	41300	41300	41300	0
228	20241126	152700	878068050	41300	41300	41300	41300	0
229	20241126	152600	878068050	41300	41300	41300	41300	0
230	20241126	152500	878068050	41300	41300	41300	41300	0
231	20241126	152400	878068050	41300	41300	41300	41300	0
232	20241126	152300	878068050	41300	41300	41300	41300	0
233	20241126	152200	878068050	41300	41300	41300	41300	0
234	20241126	152100	878068050	41300	41300	41300	41300	0
235	20241126	152000	878068050	41300	41300	41300	41300	0
236	20241126	151900	878068050	41300	41350	41400	41300	61
237	20241126	151800	875547150	41350	41350	41400	41350	28
238	20241126	151700	874388950	41400	41400	41500	41350	45
239	20241126	151600	872523900	41350	41450	41450	41350	64
240	20241126	151500	869872650	41350	41400	41450	41300	56
241	20241126	151400	867552850	41450	41400	41450	41400	72
242	20241126	151300	864568950	41400	41400	41450	41300	49
243	20241126	151200	862540050	41400	41450	41450	41300	48
244	20241126	151100	860552700	41450	41450	41450	41300	56
245	20241126	151000	858233150	41400	41350	41500	41300	135
246	20241126	150900	852642850	41450	41450	41500	41400	292
247	20241126	150800	840541150	41450	41350	41450	41350	269
248	20241126	150700	829398250	41400	41400	41400	41350	153
249	20241126	150600	823064450	41400	41350	41400	41350	43
250	20241126	150500	821284400	41350	41350	41400	41350	51
251	20241126	150400	819173550	41350	41350	41450	41350	74
252	20241126	150300	816108800	41350	41350	41400	41350	45
253	20241126	150200	814246050	41350	41450	41450	41350	67
254	20241126	150100	811471700	41400	41350	41400	41350	47
255	20241126	150000	809526150	41350	41400	41400	41300	48
256	20241126	145900	807539450	41450	41350	41450	41300	115
257	20241126	145800	802780600	41350	41300	41350	41300	52
258	20241126	145700	800630850	41350	41350	41350	41300	63
259	20241126	145600	798026100	41350	41350	41350	41350	45
260	20241126	145500	796165350	41400	41350	41400	41350	56
261	20241126	145400	793848900	41300	41300	41350	41300	85
262	20241126	145300	790336300	41300	41450	41450	41300	46
263	20241126	145200	788430500	41450	41450	41450	41300	62
264	20241126	145100	785861350	41450	41450	41450	41450	40
265	20241126	145000	784203350	41450	41450	41450	41450	56
266	20241126	144900	781882150	41450	41300	41450	41300	42
267	20241126	144800	780141550	41350	41350	41400	41350	48
268	20241126	144700	778154750	41350	41400	41400	41350	71
269	20241126	144600	775216450	41450	41450	41450	41450	40
270	20241126	144500	773558450	41300	41300	41400	41300	72
271	20241126	144400	770579150	41400	41400	41400	41400	43
272	20241126	144300	768798950	41400	41400	41400	41350	57
273	20241126	144200	766441300	41400	41400	41450	41400	57
274	20241126	144100	764081050	41400	41450	41450	41400	55
275	20241126	144000	761801400	41450	41450	41450	41450	56
276	20241126	143900	759480200	41400	41450	41450	41400	50
277	20241126	143800	757408200	41400	41450	41450	41350	63
278	20241126	143700	754797200	41450	41450	41450	41450	40
279	20241126	143600	753139200	41450	41450	41450	41450	60
280	20241126	143500	750652200	41450	41450	41450	41450	57
281	20241126	143400	748289550	41450	41400	41450	41400	44
282	20241126	143300	746465950	41400	41350	41450	41350	59
283	20241126	143200	744022450	41350	41450	41450	41350	112
284	20241126	143100	739382100	41450	41450	41450	41450	70
285	20241126	143000	736480600	41450	41450	41450	41450	67
286	20241126	142900	733703450	41450	41450	41450	41450	53
287	20241126	142800	731506600	41450	41450	41450	41450	56
288	20241126	142700	729185400	41450	41450	41450	41450	41
289	20241126	142600	727485950	41400	41450	41450	41400	64
290	20241126	142500	724833400	41450	41450	41450	41450	40
291	20241126	142400	723175400	41450	41400	41450	41400	45
292	20241126	142300	721311350	41400	41400	41400	41400	56
293	20241126	142200	718992950	41400	41400	41400	41400	41
294	20241126	142100	717295550	41400	41400	41450	41400	72
295	20241126	142000	714312500	41400	41450	41450	41400	61
296	20241126	141900	711784150	41400	41400	41400	41400	86
297	20241126	141800	708223750	41300	41400	41400	41300	59
298	20241126	141700	705781450	41350	41400	41400	41350	83
299	20241126	141600	702347400	41350	41350	41350	41300	158
300	20241126	141500	695814600	41300	41350	41350	41300	5
301	20241126	141400	695608050	41350	41350	41350	41300	43
302	20241126	141300	693830100	41350	41350	41350	41300	101
303	20241126	141200	689654550	41400	41350	41400	41350	54
304	20241126	141100	687419600	41400	41350	41400	41350	65
305	20241126	141000	684729050	41400	41350	41400	41350	46
306	20241126	140900	682824950	41400	41400	41400	41400	57
307	20241126	140800	680465150	41400	41400	41400	41400	40
308	20241126	140700	678809150	41400	41400	41400	41350	54
309	20241126	140600	676574200	41400	41300	41400	41300	58
310	20241126	140500	674173200	41400	41350	41400	41300	100
311	20241126	140400	670037200	41300	41250	41300	41250	66
312	20241126	140300	667311600	41400	41400	41400	41400	40
313	20241126	140200	665655600	41400	41400	41400	41400	40
314	20241126	140100	663999600	41350	41350	41350	41350	56
315	20241126	140000	661684000	41350	41350	41350	41300	52
316	20241126	135900	659534150	41350	41350	41350	41300	64
317	20241126	135800	656887800	41400	41300	41400	41250	82
318	20241126	135700	653500800	41400	41350	41400	41300	81
319	20241126	135600	650148550	41350	41350	41350	41350	35
320	20241126	135500	648701300	41400	41400	41400	41400	40
321	20241126	135400	647045300	41300	41350	41400	41300	73
322	20241126	135300	644024100	41300	41350	41350	41300	55
323	20241126	135200	641750100	41350	41350	41350	41300	65
324	20241126	135100	639062650	41350	41350	41350	41350	41
325	20241126	135000	637367300	41350	41350	41350	41350	40
326	20241126	134900	635713300	41400	41350	41400	41300	72
327	20241126	134800	632735400	41300	41250	41300	41250	56
328	20241126	134700	630423150	41300	41300	41350	41250	93
329	20241126	134600	626581350	41300	41350	41350	41300	49
330	20241126	134500	624555650	41300	41300	41300	41300	41
331	20241126	134400	622862350	41250	41250	41350	41250	56
332	20241126	134300	620548350	41300	41200	41300	41150	85
333	20241126	134200	617039000	41300	41300	41300	41300	57
334	20241126	134100	614684900	41150	41150	41250	41150	51
335	20241126	134000	612581450	41150	41250	41250	41150	161
336	20241126	133900	605950650	41200	41200	41200	41150	276
337	20241126	133800	594580100	41250	41200	41250	41200	40
338	20241126	133700	592930150	41200	41150	41200	41150	122
339	20241126	133600	587907000	41150	41200	41200	41150	57
340	20241126	133500	585559000	41200	41200	41200	41200	31
341	20241126	133400	584281800	41150	41200	41200	41150	13
342	20241126	133300	583746800	41200	41150	41200	41150	5
343	20241126	133200	583541000	41200	41150	41200	41150	21
344	20241126	133100	582676000	41150	41150	41150	41150	14
345	20241126	133000	582099900	41200	41200	41200	41150	29
346	20241126	132900	580905700	41150	41150	41150	41150	30
347	20241126	132800	579671200	41150	41200	41200	41150	65
348	20241126	132700	576995600	41200	41150	41200	41150	22
349	20241126	132600	576090250	41150	41250	41250	41150	496
350	20241126	132500	555648350	41250	41250	41300	41250	55
351	20241126	132400	553378750	41300	41250	41300	41250	5
352	20241126	132300	553172400	41250	41250	41300	41250	34
353	20241126	132200	551769100	41300	41300	41300	41300	1
354	20241126	132100	551727800	41250	41250	41250	41250	4
355	20241126	132000	551562800	41250	41250	41300	41250	31
356	20241126	131900	550283200	41300	41300	41300	41300	1
357	20241126	131800	550241900	41250	41300	41300	41250	24
358	20241126	131700	549251100	41300	41300	41300	41300	2
359	20241126	131600	549168500	41250	41300	41300	41250	16
360	20241126	131500	548508250	41300	41300	41300	41300	17
361	20241126	131400	547806150	41250	41250	41250	41250	2
362	20241126	131300	547723650	41250	41300	41300	41250	83
363	20241126	131200	544299050	41250	41250	41250	41250	0
364	20241126	131100	544299050	41250	41350	41350	41250	53
365	20241126	131000	542108800	41300	41350	41350	41300	4
366	20241126	130900	541943500	41300	41300	41300	41300	3
367	20241126	130800	541819600	41300	41300	41350	41300	26
368	20241126	130700	540745000	41350	41350	41350	41300	42
369	20241126	130600	539009850	41300	41350	41350	41300	31
370	20241126	130500	537728700	41300	41350	41350	41300	6
371	20241126	130400	537480700	41300	41350	41350	41300	25
372	20241126	130300	536447000	41350	41300	41350	41300	26
373	20241126	130200	535372350	41300	41350	41350	41300	66
374	20241126	130100	532643650	41350	41400	41400	41350	40
375	20241126	130000	530988800	41400	41350	41400	41350	9
376	20241126	125900	530616250	41400	41400	41400	41400	0
377	20241126	125800	530616250	41400	41400	41400	41400	18
378	20241126	125700	529871050	41400	41400	41400	41400	0
379	20241126	125600	529871050	41400	41400	41400	41400	16
380	20241126	125500	529208650	41350	41400	41400	41350	6
381	20241126	125400	528960500	41400	41400	41400	41400	19
382	20241126	125300	528173900	41350	41350	41350	41350	1
383	20241126	125200	528132550	41400	41400	41400	41400	1
384	20241126	125100	528091150	41400	41400	41400	41400	16
385	20241126	125000	527428750	41400	41400	41400	41400	13
386	20241126	124900	526890550	41400	41350	41400	41350	36
387	20241126	124800	525400550	41400	41350	41400	41350	4
388	20241126	124700	525235050	41350	41400	41400	41350	27
389	20241126	124600	524118000	41400	41400	41400	41400	21
390	20241126	124500	523248600	41400	41400	41400	41400	0
391	20241126	124400	523248600	41400	41400	41400	41400	19
392	20241126	124300	522462000	41350	41350	41350	41350	1
393	20241126	124200	522420650	41350	41400	41400	41350	25
394	20241126	124100	521386100	41400	41400	41400	41400	1
395	20241126	124000	521344700	41350	41350	41350	41350	20
396	20241126	123900	520517700	41350	41400	41400	41350	19
397	20241126	123800	519731150	41400	41400	41400	41400	1
398	20241126	123700	519689750	41400	41400	41400	41400	17
399	20241126	123600	518985950	41400	41450	41450	41400	42
400	20241126	123500	517247050	41450	41450	41450	41450	1
401	20241126	123400	517205600	41450	41400	41450	41350	58
402	20241126	123300	514803950	41350	41350	41350	41350	0
403	20241126	123200	514803950	41350	41350	41400	41350	31
404	20241126	123100	513522050	41350	41350	41350	41350	0
405	20241126	123000	513522050	41350	41350	41350	41350	0
406	20241126	122900	513522050	41350	41350	41350	41350	17
407	20241126	122800	512819100	41300	41300	41300	41300	2
408	20241126	122700	512736500	41350	41350	41350	41350	18
409	20241126	122600	511992200	41300	41300	41350	41300	11
410	20241126	122500	511537850	41300	41350	41350	41300	18
411	20241126	122400	510793650	41300	41250	41300	41250	3
412	20241126	122300	510669800	41300	41250	41300	41250	12
413	20241126	122200	510174600	41250	41400	41400	41250	38
414	20241126	122100	508604550	41200	41350	41350	41200	243
415	20241126	122000	498573350	41400	41400	41400	41400	17
416	20241126	121900	497869550	41350	41400	41400	41350	188
417	20241126	121800	490087600	41400	41400	41400	41400	0
418	20241126	121700	490087600	41400	41400	41450	41400	28
419	20241126	121600	488927500	41450	41450	41450	41450	0
420	20241126	121500	488927500	41450	41400	41450	41400	26
421	20241126	121400	487850200	41450	41450	41450	41400	40
422	20241126	121300	486192600	41450	41500	41500	41450	25
423	20241126	121200	485155550	41500	41500	41500	41500	0
424	20241126	121100	485155550	41500	41500	41500	41500	1
425	20241126	121000	485114050	41500	41500	41500	41500	17
426	20241126	120900	484408550	41500	41500	41500	41500	0
427	20241126	120800	484408550	41500	41500	41500	41500	16
428	20241126	120700	483744550	41400	41400	41450	41400	61
429	20241126	120600	481217000	41400	41450	41450	41400	20
430	20241126	120500	480388900	41450	41450	41450	41450	17
431	20241126	120400	479684250	41450	41450	41450	41450	0
432	20241126	120300	479684250	41450	41450	41450	41450	16
433	20241126	120200	479021050	41350	41350	41350	41350	12
434	20241126	120100	478524850	41350	41500	41500	41350	341
435	20241126	120000	464379750	41500	41500	41500	41500	18
436	20241126	115900	463632750	41500	41500	41500	41500	0
437	20241126	115800	463632750	41500	41500	41500	41500	16
438	20241126	115700	462968750	41500	41400	41500	41400	59
439	20241126	115600	460523000	41350	41500	41500	41350	26
440	20241126	115500	459445350	41350	41350	41350	41350	0
441	20241126	115400	459445350	41350	41450	41450	41350	38
442	20241126	115300	457871750	41500	41500	41500	41500	17
443	20241126	115200	457166250	41350	41350	41350	41350	8
444	20241126	115100	456835450	41350	41550	41550	41350	59
445	20241126	115000	454389300	41350	41350	41350	41350	8
446	20241126	114900	454058500	41550	41550	41550	41550	9
447	20241126	114800	453684550	41550	41500	41550	41400	47
448	20241126	114700	451734350	41550	41550	41550	41550	10
449	20241126	114600	451318850	41500	41450	41500	41450	36
450	20241126	114500	449826150	41400	41450	41450	41400	25
451	20241126	114400	448790500	41450	41450	41450	41450	27
452	20241126	114300	447671350	41450	41450	41450	41450	9
453	20241126	114200	447298300	41450	41450	41450	41450	1
454	20241126	114100	447256850	41450	41400	41450	41350	191
455	20241126	114000	439348500	41450	41450	41450	41450	10
456	20241126	113900	438934000	41450	41450	41500	41400	52
457	20241126	113800	436778550	41500	41500	41500	41500	16
458	20241126	113700	436114550	41500	41500	41500	41500	10
459	20241126	113600	435699550	41500	41450	41550	41450	54
460	20241126	113500	433458100	41550	41550	41550	41500	150
461	20241126	113400	427227600	41450	41500	41500	41450	22
462	20241126	113300	426314850	41500	41500	41500	41500	9
463	20241126	113200	425941350	41500	41450	41500	41400	29
464	20241126	113100	424739050	41400	41450	41450	41400	30
465	20241126	113000	423495700	41500	41400	41500	41400	11
466	20241126	112900	423039300	41400	41500	41500	41400	42
467	20241126	112800	421297150	41500	41450	41500	41450	10
468	20241126	112700	420882200	41500	41450	41500	41400	30
469	20241126	112600	419638000	41450	41500	41500	41450	27
470	20241126	112500	418518600	41450	41500	41500	41450	14
471	20241126	112400	417937750	41500	41500	41500	41500	25
472	20241126	112300	416900250	41500	41450	41500	41450	11
473	20241126	112200	416443800	41450	41500	41500	41450	35
474	20241126	112100	414991450	41450	41450	41500	41450	20
475	20241126	112000	414161950	41450	41450	41500	41450	21
476	20241126	111900	413291000	41400	41500	41500	41400	30
477	20241126	111800	412047250	41500	41500	41500	41500	10
478	20241126	111700	411632250	41500	41500	41500	41500	27
479	20241126	111600	410511750	41400	41450	41450	41400	36
480	20241126	111500	409019750	41450	41450	41450	41450	14
481	20241126	111400	408439450	41400	41400	41450	41400	59
482	20241126	111300	405994300	41450	41450	41450	41400	267
483	20241126	111200	394929400	41500	41500	41500	41500	16
484	20241126	111100	394265400	41450	41450	41500	41450	29
485	20241126	111000	393062850	41500	41500	41500	41500	6
486	20241126	110900	392813850	41500	41500	41500	41500	27
487	20241126	110800	391693350	41500	41500	41500	41500	11
488	20241126	110700	391236850	41500	41450	41500	41450	35
489	20241126	110600	389785600	41500	41500	41500	41500	50
490	20241126	110500	387710600	41500	41500	41500	41450	25
491	20241126	110400	386673300	41500	41500	41500	41500	10
492	20241126	110300	386258300	41500	41500	41500	41500	16
493	20241126	110200	385594300	41500	41500	41500	41450	18
494	20241126	110100	384847450	41500	41450	41500	41450	7
495	20241126	110000	384557050	41450	41450	41450	41450	15
496	20241126	105900	383935300	41400	41450	41450	41400	23
497	20241126	105800	382982350	41400	41400	41400	41400	34
498	20241126	105700	381574750	41350	41400	41400	41350	13
499	20241126	105600	381036700	41350	41400	41400	41350	15
500	20241126	105500	380415750	41400	41400	41450	41400	75
501	20241126	105400	377307350	41450	41450	41450	41450	10
502	20241126	105300	376892850	41450	41450	41450	41450	1
503	20241126	105200	376851400	41350	41350	41450	41350	150
504	20241126	105100	370643400	41350	41350	41350	41350	5
505	20241126	105000	370436650	41350	41350	41350	41300	45
506	20241126	104900	368576150	41350	41400	41400	41350	28
507	20241126	104800	367417450	41400	41400	41400	41400	11
508	20241126	104700	366962050	41350	41400	41400	41350	17
509	20241126	104600	366258650	41400	41400	41400	41400	11
510	20241126	104500	365803250	41300	41300	41300	41300	1
511	20241126	104400	365761950	41450	41300	41450	41300	12
512	20241126	104300	365264850	41450	41300	41450	41300	140
513	20241126	104200	359472800	41350	41450	41450	41350	11
514	20241126	104100	359016950	41450	41400	41450	41300	121
515	20241126	104000	354011250	41450	41450	41450	41450	10
516	20241126	103900	353596750	41450	41450	41450	41450	15
517	20241126	103800	352975000	41500	41450	41500	41450	20
518	20241126	103700	352145450	41450	41500	41500	41450	11
519	20241126	103600	351689050	41500	41500	41550	41500	52
520	20241126	103500	349530500	41550	41550	41550	41550	10
521	20241126	103400	349115000	41550	41550	41550	41550	20
522	20241126	103300	348284000	41500	41500	41500	41500	11
523	20241126	103200	347827500	41550	41550	41550	41550	10
524	20241126	103100	347412000	41550	41550	41550	41550	12
525	20241126	103000	346913400	41550	41550	41550	41550	9
526	20241126	102900	346539450	41550	41550	41550	41550	33
527	20241126	102800	345168300	41500	41500	41500	41500	9
528	20241126	102700	344794800	41500	41550	41550	41450	55
529	20241126	102600	342510100	41550	41450	41550	41450	119
530	20241126	102500	337571450	41500	41500	41500	41500	10
531	20241126	102400	337156450	41500	41500	41500	41500	12
532	20241126	102300	336658450	41450	41500	41500	41450	12
533	20241126	102200	336160550	41500	41500	41500	41500	1
534	20241126	102100	336119050	41500	41450	41500	41450	10
535	20241126	102000	335704100	41400	41450	41500	41400	56
536	20241126	101900	333380950	41450	41450	41450	41450	12
537	20241126	101800	332883550	41450	41450	41450	41450	15
538	20241126	101700	332261800	41400	41450	41450	41400	12
539	20241126	101600	331764500	41450	41450	41450	41450	13
540	20241126	101500	331225650	41450	41450	41450	41450	25
541	20241126	101400	330189400	41450	41350	41450	41350	68
542	20241126	101300	327374000	41350	41400	41400	41350	101
543	20241126	101200	323193700	41500	41500	41500	41500	9
544	20241126	101100	322820200	41500	41400	41500	41400	51
545	20241126	101000	320703900	41500	41500	41500	41500	13
546	20241126	100900	320164400	41500	41350	41500	41350	11
547	20241126	100800	319708050	41500	41450	41500	41450	81
548	20241126	100700	316350100	41450	41450	41450	41450	16
549	20241126	100600	315686900	41300	41450	41450	41300	15
550	20241126	100500	315065300	41400	41350	41400	41350	54
551	20241126	100400	312830500	41350	41350	41350	41350	65
552	20241126	100300	310142750	41450	41400	41450	41400	30
553	20241126	100200	308900250	41400	41350	41400	41350	68
554	20241126	100100	306085850	41350	41350	41350	41350	27
555	20241126	100000	304969400	41350	41350	41350	41350	10
556	20241126	095900	304555900	41350	41350	41350	41350	1
557	20241126	095800	304514550	41350	41350	41350	41350	11
558	20241126	095700	304059700	41350	41350	41350	41300	13
559	20241126	095600	303522250	41300	41350	41350	41300	20
560	20241126	095500	302695700	41350	41350	41350	41300	18
561	20241126	095400	301951800	41350	41350	41350	41350	14
562	20241126	095300	301372900	41300	41350	41350	41300	3
563	20241126	095200	301248950	41350	41350	41350	41350	0
564	20241126	095100	301248950	41350	41350	41350	41350	3
565	20241126	095000	301124900	41400	41400	41400	41400	6
566	20241126	094900	300876500	41400	41400	41400	41400	1
567	20241126	094800	300835100	41300	41350	41400	41300	113
568	20241126	094700	296161100	41350	41350	41450	41350	330
569	20241126	094600	282505250	41300	41250	41300	41250	24
570	20241126	094500	281514650	41250	41150	41250	41150	52
571	20241126	094400	279372250	41150	41200	41200	41150	42
572	20241126	094300	277643900	41200	41150	41200	41150	27
573	20241126	094200	276532800	41150	41150	41150	41150	13
574	20241126	094100	275997850	41150	41150	41150	41150	8
575	20241126	094000	275668650	41150	41100	41200	41100	24
576	20241126	093900	274681000	41100	41200	41200	41100	11
577	20241126	093800	274228800	41200	41200	41200	41200	1
578	20241126	093700	274187600	41150	41200	41200	41100	110
579	20241126	093600	269663050	41200	41200	41200	41200	4
580	20241126	093500	269498250	41100	41100	41100	41100	415
581	20241126	093400	252441750	41100	41100	41100	41050	137
582	20241126	093300	246816750	41100	41150	41150	41100	114
583	20241126	093200	242127000	41200	41200	41200	41200	2
584	20241126	093100	242044600	41200	41050	41200	41050	112
585	20241126	093000	237439750	41050	41050	41050	41050	172
586	20241126	092900	230379150	41050	41100	41100	41050	378
587	20241126	092800	214859550	41100	41050	41100	41050	81
588	20241126	092700	211530600	41050	41050	41100	41000	344
589	20241126	092600	197409000	41050	41050	41050	41050	7
590	20241126	092500	197121650	41050	41100	41100	41050	204
591	20241126	092400	188747300	41100	41100	41100	41100	1
592	20241126	092300	188706200	41100	41050	41100	41050	364
593	20241126	092200	173763250	41000	41000	41000	41000	2
594	20241126	092100	173681250	41000	41050	41050	41000	18
595	20241126	092000	172943200	41050	41000	41050	41000	38
596	20241126	091900	171385150	41000	41050	41050	41000	44
597	20241126	091800	169579100	41050	41100	41150	41050	574
598	20241126	091700	145997300	41100	41100	41150	41100	23
599	20241126	091600	145051400	41100	41150	41150	41100	28
600	20241126	091500	143900550	41150	41100	41150	41100	55
601	20241126	091400	141639650	41100	41150	41150	41100	6
602	20241126	091300	141393000	41150	41150	41150	41150	39
603	20241126	091200	139788150	41100	41100	41200	41100	12
604	20241126	091100	139294350	41100	41200	41200	41100	200
605	20241126	091000	131058900	41200	41200	41200	41200	1
606	20241126	090900	131017700	41150	41100	41150	41100	153
607	20241126	090800	124728750	41100	41050	41100	41050	171
608	20241126	090700	117708700	41000	41000	41050	41000	15
609	20241126	090600	117093650	41000	41050	41050	41000	74
610	20241126	090500	114056250	41050	41050	41050	41000	219
611	20241126	090400	105066700	41000	41000	41000	41000	190
612	20241126	090300	97276700	41050	41100	41100	41000	190
613	20241126	090200	89476950	41150	41200	41200	41100	250
614	20241126	090100	79183400	41200	41400	41400	41200	48
615	20241126	090000	77204800	41200	41300	41400	41150	1870