KissMeData/064960/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	194500	423560850	41350	41350	41350	41350	106
3	20241128	194400	423560850	41350	41350	41350	41350	0
4	20241128	194300	423560850	41350	41350	41350	41350	0
5	20241128	194200	423560850	41350	41350	41350	41350	0
6	20241128	194100	423560850	41350	41350	41350	41350	0
7	20241128	194000	423560850	41350	41350	41350	41350	0
8	20241128	193900	423560850	41350	41350	41350	41350	0
9	20241128	193800	423560850	41350	41350	41350	41350	0
10	20241128	193700	423560850	41350	41350	41350	41350	0
11	20241128	193600	423560850	41350	41350	41350	41350	0
12	20241128	193500	423560850	41350	41350	41350	41350	0
13	20241128	193400	423560850	41350	41350	41350	41350	0
14	20241128	193300	423560850	41350	41350	41350	41350	0
15	20241128	193200	423560850	41350	41350	41350	41350	0
16	20241128	193100	423560850	41350	41350	41350	41350	0
17	20241128	193000	423560850	41350	41350	41350	41350	0
18	20241128	192900	423560850	41350	41350	41350	41350	0
19	20241128	192800	423560850	41350	41350	41350	41350	0
20	20241128	192700	423560850	41350	41350	41350	41350	0
21	20241128	192600	423560850	41350	41350	41350	41350	0
22	20241128	192500	423560850	41350	41350	41350	41350	0
23	20241128	192400	423560850	41350	41350	41350	41350	0
24	20241128	192300	423560850	41350	41350	41350	41350	0
25	20241128	192200	423560850	41350	41350	41350	41350	0
26	20241128	192100	423560850	41350	41350	41350	41350	0
27	20241128	192000	423560850	41350	41350	41350	41350	0
28	20241128	191900	423560850	41350	41350	41350	41350	0
29	20241128	191800	423560850	41350	41350	41350	41350	0
30	20241128	191700	423560850	41350	41350	41350	41350	0
31	20241128	191600	423560850	41350	41350	41350	41350	0
32	20241128	191500	423560850	41350	41350	41350	41350	106
33	20241128	191400	423560850	41350	41350	41350	41350	0
34	20241128	191300	423560850	41350	41350	41350	41350	0
35	20241128	191200	423560850	41350	41350	41350	41350	0
36	20241128	191100	423560850	41350	41350	41350	41350	0
37	20241128	191000	423560850	41350	41350	41350	41350	0
38	20241128	190900	423560850	41350	41350	41350	41350	0
39	20241128	190800	423560850	41350	41350	41350	41350	0
40	20241128	190700	423560850	41350	41350	41350	41350	0
41	20241128	190600	423560850	41350	41350	41350	41350	0
42	20241128	190500	423560850	41350	41350	41350	41350	0
43	20241128	190400	423560850	41350	41350	41350	41350	0
44	20241128	190300	423560850	41350	41350	41350	41350	0
45	20241128	190200	423560850	41350	41350	41350	41350	0
46	20241128	190100	423560850	41350	41350	41350	41350	0
47	20241128	190000	423560850	41350	41350	41350	41350	0
48	20241128	185900	423560850	41350	41350	41350	41350	0
49	20241128	185800	423560850	41350	41350	41350	41350	0
50	20241128	185700	423560850	41350	41350	41350	41350	0
51	20241128	185600	423560850	41350	41350	41350	41350	0
52	20241128	185500	423560850	41350	41350	41350	41350	0
53	20241128	185400	423560850	41350	41350	41350	41350	0
54	20241128	185300	423560850	41350	41350	41350	41350	0
55	20241128	185200	423560850	41350	41350	41350	41350	0
56	20241128	185100	423560850	41350	41350	41350	41350	0
57	20241128	185000	423560850	41350	41350	41350	41350	0
58	20241128	184900	423560850	41350	41350	41350	41350	0
59	20241128	184800	423560850	41350	41350	41350	41350	0
60	20241128	184700	423560850	41350	41350	41350	41350	0
61	20241128	184600	423560850	41350	41350	41350	41350	0
62	20241128	184500	423560850	41350	41350	41350	41350	106
63	20241128	184400	423560850	41350	41350	41350	41350	0
64	20241128	184300	423560850	41350	41350	41350	41350	0
65	20241128	184200	423560850	41350	41350	41350	41350	0
66	20241128	184100	423560850	41350	41350	41350	41350	0
67	20241128	184000	423560850	41350	41350	41350	41350	0
68	20241128	183900	423560850	41350	41350	41350	41350	0
69	20241128	183800	423560850	41350	41350	41350	41350	0
70	20241128	183700	423560850	41350	41350	41350	41350	0
71	20241128	183600	423560850	41350	41350	41350	41350	0
72	20241128	183500	423560850	41350	41350	41350	41350	0
73	20241128	183400	423560850	41350	41350	41350	41350	0
74	20241128	183300	423560850	41350	41350	41350	41350	0
75	20241128	183200	423560850	41350	41350	41350	41350	0
76	20241128	183100	423560850	41350	41350	41350	41350	0
77	20241128	183000	423560850	41350	41350	41350	41350	0
78	20241128	182900	423560850	41350	41350	41350	41350	0
79	20241128	182800	423560850	41350	41350	41350	41350	0
80	20241128	182700	423560850	41350	41350	41350	41350	0
81	20241128	182600	423560850	41350	41350	41350	41350	0
82	20241128	182500	423560850	41350	41350	41350	41350	0
83	20241128	182400	423560850	41350	41350	41350	41350	0
84	20241128	182300	423560850	41350	41350	41350	41350	0
85	20241128	182200	423560850	41350	41350	41350	41350	0
86	20241128	182100	423560850	41350	41350	41350	41350	0
87	20241128	182000	423560850	41350	41350	41350	41350	0
88	20241128	181900	423560850	41350	41350	41350	41350	0
89	20241128	181800	423560850	41350	41350	41350	41350	0
90	20241128	181700	423560850	41350	41350	41350	41350	0
91	20241128	181600	423560850	41350	41350	41350	41350	0
92	20241128	181500	423560850	41350	41350	41350	41350	106
93	20241128	181400	423560850	41350	41350	41350	41350	0
94	20241128	181300	423560850	41350	41350	41350	41350	0
95	20241128	181200	423560850	41350	41350	41350	41350	0
96	20241128	181100	423560850	41350	41350	41350	41350	0
97	20241128	181000	423560850	41350	41350	41350	41350	0
98	20241128	180900	423560850	41350	41350	41350	41350	0
99	20241128	180800	423560850	41350	41350	41350	41350	0
100	20241128	180700	423560850	41350	41350	41350	41350	0
101	20241128	180600	423560850	41350	41350	41350	41350	0
102	20241128	180500	423560850	41350	41350	41350	41350	0
103	20241128	180400	423560850	41350	41350	41350	41350	0
104	20241128	180300	423560850	41350	41350	41350	41350	0
105	20241128	180200	423560850	41350	41350	41350	41350	0
106	20241128	180100	423560850	41350	41350	41350	41350	0
107	20241128	180000	423560850	41350	41350	41350	41350	0
108	20241128	175900	423560850	41350	41350	41350	41350	0
109	20241128	175800	423560850	41350	41350	41350	41350	0
110	20241128	175700	423560850	41350	41350	41350	41350	0
111	20241128	175600	423560850	41350	41350	41350	41350	0
112	20241128	175500	423560850	41350	41350	41350	41350	0
113	20241128	175400	423560850	41350	41350	41350	41350	0
114	20241128	175300	423560850	41350	41350	41350	41350	0
115	20241128	175200	423560850	41350	41350	41350	41350	0
116	20241128	175100	423560850	41350	41350	41350	41350	0
117	20241128	175000	423560850	41350	41350	41350	41350	0
118	20241128	174900	423560850	41350	41350	41350	41350	0
119	20241128	174800	423560850	41350	41350	41350	41350	0
120	20241128	174700	423560850	41350	41350	41350	41350	0
121	20241128	174600	423560850	41350	41350	41350	41350	0
122	20241128	174500	423560850	41350	41350	41350	41350	106
123	20241128	174400	423560850	41350	41350	41350	41350	0
124	20241128	174300	423560850	41350	41350	41350	41350	0
125	20241128	174200	423560850	41350	41350	41350	41350	0
126	20241128	174100	423560850	41350	41350	41350	41350	0
127	20241128	174000	423560850	41350	41350	41350	41350	0
128	20241128	173900	423560850	41350	41350	41350	41350	0
129	20241128	173800	423560850	41350	41350	41350	41350	0
130	20241128	173700	423560850	41350	41350	41350	41350	0
131	20241128	173600	423560850	41350	41350	41350	41350	0
132	20241128	173500	423560850	41350	41350	41350	41350	0
133	20241128	173400	423560850	41350	41350	41350	41350	0
134	20241128	173300	423560850	41350	41350	41350	41350	0
135	20241128	173200	423560850	41350	41350	41350	41350	0
136	20241128	173100	423560850	41350	41350	41350	41350	0
137	20241128	173000	423560850	41350	41350	41350	41350	0
138	20241128	172900	423560850	41350	41350	41350	41350	0
139	20241128	172800	423560850	41350	41350	41350	41350	0
140	20241128	172700	423560850	41350	41350	41350	41350	0
141	20241128	172600	423560850	41350	41350	41350	41350	0
142	20241128	172500	423560850	41350	41350	41350	41350	0
143	20241128	172400	423560850	41350	41350	41350	41350	0
144	20241128	172300	423560850	41350	41350	41350	41350	0
145	20241128	172200	423560850	41350	41350	41350	41350	0
146	20241128	172100	423560850	41350	41350	41350	41350	0
147	20241128	172000	423560850	41350	41350	41350	41350	0
148	20241128	171900	423560850	41350	41350	41350	41350	0
149	20241128	171800	423560850	41350	41350	41350	41350	0
150	20241128	171700	423560850	41350	41350	41350	41350	0
151	20241128	171600	423560850	41350	41350	41350	41350	0
152	20241128	171500	423560850	41350	41350	41350	41350	106
153	20241128	171400	423560850	41350	41350	41350	41350	0
154	20241128	171300	423560850	41350	41350	41350	41350	0
155	20241128	171200	423560850	41350	41350	41350	41350	0
156	20241128	171100	423560850	41350	41350	41350	41350	0
157	20241128	171000	423560850	41350	41350	41350	41350	0
158	20241128	170900	423560850	41350	41350	41350	41350	0
159	20241128	170800	423560850	41350	41350	41350	41350	0
160	20241128	170700	423560850	41350	41350	41350	41350	0
161	20241128	170600	423560850	41350	41350	41350	41350	0
162	20241128	170500	423560850	41350	41350	41350	41350	0
163	20241128	170400	423560850	41350	41350	41350	41350	0
164	20241128	170300	423560850	41350	41350	41350	41350	0
165	20241128	170200	423560850	41350	41350	41350	41350	0
166	20241128	170100	423560850	41350	41350	41350	41350	0
167	20241128	170000	423560850	41350	41350	41350	41350	0
168	20241128	165900	423560850	41350	41350	41350	41350	0
169	20241128	165800	423560850	41350	41350	41350	41350	0
170	20241128	165700	423560850	41350	41350	41350	41350	0
171	20241128	165600	423560850	41350	41350	41350	41350	0
172	20241128	165500	423560850	41350	41350	41350	41350	0
173	20241128	165400	423560850	41350	41350	41350	41350	0
174	20241128	165300	423560850	41350	41350	41350	41350	0
175	20241128	165200	423560850	41350	41350	41350	41350	0
176	20241128	165100	423560850	41350	41350	41350	41350	0
177	20241128	165000	423560850	41350	41350	41350	41350	0
178	20241128	164900	423560850	41350	41350	41350	41350	0
179	20241128	164800	423560850	41350	41350	41350	41350	0
180	20241128	164700	423560850	41350	41350	41350	41350	0
181	20241128	164600	423560850	41350	41350	41350	41350	0
182	20241128	164500	423560850	41350	41350	41350	41350	106
183	20241128	164400	423560850	41350	41350	41350	41350	0
184	20241128	164300	423560850	41350	41350	41350	41350	0
185	20241128	164200	423560850	41350	41350	41350	41350	0
186	20241128	164100	423560850	41350	41350	41350	41350	0
187	20241128	164000	423560850	41350	41350	41350	41350	0
188	20241128	163900	423560850	41350	41350	41350	41350	0
189	20241128	163800	423560850	41350	41350	41350	41350	0
190	20241128	163700	423560850	41350	41350	41350	41350	0
191	20241128	163600	423560850	41350	41350	41350	41350	0
192	20241128	163500	423560850	41350	41350	41350	41350	0
193	20241128	163400	423560850	41350	41350	41350	41350	0
194	20241128	163300	423560850	41350	41350	41350	41350	0
195	20241128	163200	423560850	41350	41350	41350	41350	0
196	20241128	163100	423560850	41350	41350	41350	41350	0
197	20241128	163000	423560850	41350	41350	41350	41350	0
198	20241128	162900	423560850	41350	41350	41350	41350	0
199	20241128	162800	423560850	41350	41350	41350	41350	0
200	20241128	162700	423560850	41350	41350	41350	41350	0
201	20241128	162600	423560850	41350	41350	41350	41350	0
202	20241128	162500	423560850	41350	41350	41350	41350	0
203	20241128	162400	423560850	41350	41350	41350	41350	0
204	20241128	162300	423560850	41350	41350	41350	41350	0
205	20241128	162200	423560850	41350	41350	41350	41350	0
206	20241128	162100	423560850	41350	41350	41350	41350	0
207	20241128	162000	423560850	41350	41350	41350	41350	0
208	20241128	161900	423560850	41350	41350	41350	41350	0
209	20241128	161800	423560850	41350	41350	41350	41350	0
210	20241128	161700	423560850	41350	41350	41350	41350	0
211	20241128	161600	423560850	41350	41350	41350	41350	0
212	20241128	161500	423560850	41350	41350	41350	41350	106
213	20241128	161400	423560850	41350	41350	41350	41350	0
214	20241128	161300	423560850	41350	41350	41350	41350	0
215	20241128	161200	423560850	41350	41350	41350	41350	0
216	20241128	161100	423560850	41350	41350	41350	41350	0
217	20241128	161000	423560850	41350	41350	41350	41350	0
218	20241128	160900	423560850	41350	41350	41350	41350	0
219	20241128	160800	423560850	41350	41350	41350	41350	0
220	20241128	160700	423560850	41350	41350	41350	41350	0
221	20241128	160600	423560850	41350	41350	41350	41350	0
222	20241128	160500	423560850	41350	41350	41350	41350	0
223	20241128	160400	423560850	41350	41350	41350	41350	0
224	20241128	160300	423560850	41350	41350	41350	41350	0
225	20241128	160200	423560850	41350	41350	41350	41350	0
226	20241128	160100	423560850	41350	41350	41350	41350	0
227	20241128	160000	423560850	41350	41350	41350	41350	0
228	20241128	155900	423560850	41350	41350	41350	41350	0
229	20241128	155800	423560850	41350	41350	41350	41350	0
230	20241128	155700	423560850	41350	41350	41350	41350	0
231	20241128	155600	423560850	41350	41350	41350	41350	0
232	20241128	155500	423560850	41350	41350	41350	41350	0
233	20241128	155400	423560850	41350	41350	41350	41350	0
234	20241128	155300	423560850	41350	41350	41350	41350	0
235	20241128	155200	423560850	41350	41350	41350	41350	0
236	20241128	155100	423560850	41350	41350	41350	41350	0
237	20241128	155000	423560850	41350	41350	41350	41350	0
238	20241128	154900	423560850	41350	41350	41350	41350	0
239	20241128	154800	423560850	41350	41350	41350	41350	0
240	20241128	154700	423560850	41350	41350	41350	41350	0
241	20241128	154600	423560850	41350	41350	41350	41350	0
242	20241128	154500	423560850	41350	41350	41350	41350	106
243	20241128	154400	423560850	41350	41350	41350	41350	0
244	20241128	154300	423560850	41350	41350	41350	41350	0
245	20241128	154200	423560850	41350	41350	41350	41350	0
246	20241128	154100	423560850	41350	41350	41350	41350	0
247	20241128	154000	423560850	41350	41350	41350	41350	0
248	20241128	153900	423560850	41350	41350	41350	41350	0
249	20241128	153800	423560850	41350	41350	41350	41350	0
250	20241128	153700	423560850	41350	41350	41350	41350	0
251	20241128	153600	423560850	41350	41350	41350	41350	0
252	20241128	153500	423560850	41350	41350	41350	41350	0
253	20241128	153400	423560850	41350	41350	41350	41350	0
254	20241128	153300	423560850	41350	41350	41350	41350	0
255	20241128	153200	423560850	41350	41350	41350	41350	0
256	20241128	153100	423560850	41350	41350	41350	41350	0
257	20241128	153000	423560850	41350	41350	41350	41350	106
258	20241128	152900	419177750	41200	41200	41200	41200	0
259	20241128	152800	419177750	41200	41200	41200	41200	0
260	20241128	152700	419177750	41200	41200	41200	41200	0
261	20241128	152600	419177750	41200	41200	41200	41200	0
262	20241128	152500	419177750	41200	41200	41200	41200	0
263	20241128	152400	419177750	41200	41200	41200	41200	0
264	20241128	152300	419177750	41200	41200	41200	41200	0
265	20241128	152200	419177750	41200	41200	41200	41200	0
266	20241128	152100	419177750	41200	41200	41200	41200	0
267	20241128	152000	419177750	41200	41200	41200	41200	0
268	20241128	151900	419177750	41200	41300	41300	41200	85
269	20241128	151800	415674950	41350	41300	41350	41300	2
270	20241128	151700	415592300	41300	41300	41300	41300	4
271	20241128	151600	415427100	41300	41300	41300	41300	1
272	20241128	151500	415385800	41300	41250	41300	41250	44
273	20241128	151400	413570700	41250	41200	41250	41200	23
274	20241128	151300	412622050	41200	41300	41300	41200	13
275	20241128	151200	412086350	41200	41200	41350	41200	92
276	20241128	151100	408288500	41200	41200	41200	41200	0
277	20241128	151000	408288500	41200	41200	41250	41200	34
278	20241128	150900	406887100	41200	41200	41200	41200	20
279	20241128	150800	406063100	41200	41200	41200	41200	1
280	20241128	150700	406021900	41200	41250	41250	41200	23
281	20241128	150600	405074150	41200	41200	41200	41200	23
282	20241128	150500	404126550	41200	41250	41250	41200	16
283	20241128	150400	403467050	41250	41250	41300	41250	5
284	20241128	150300	403260750	41250	41250	41250	41250	31
285	20241128	150200	401982000	41200	41250	41250	41200	22
286	20241128	150100	401075550	41200	41200	41200	41200	16
287	20241128	150000	400416350	41150	41150	41150	41150	23
288	20241128	145900	399469900	41150	41150	41200	41150	116
289	20241128	145800	394695500	41050	41050	41100	41050	15
290	20241128	145700	394079550	41050	41050	41050	41050	10
291	20241128	145600	393669050	41100	41050	41100	41050	75
292	20241128	145500	390589550	41100	41100	41100	41100	14
293	20241128	145400	390014150	41050	41150	41150	41050	5
294	20241128	145300	389808500	41150	41100	41150	41100	25
295	20241128	145200	388780950	41150	41100	41150	41050	90
296	20241128	145100	385083250	41100	41100	41100	41100	8
297	20241128	145000	384754450	41050	41050	41050	41050	21
298	20241128	144900	383892400	41050	41050	41050	41050	59
299	20241128	144800	381470450	41050	41100	41100	41050	39
300	20241128	144700	379868450	41100	41100	41100	41100	1
301	20241128	144600	379827350	41100	41100	41100	41100	22
302	20241128	144500	378923150	41100	41100	41150	41100	81
303	20241128	144400	375594000	41100	41100	41100	41100	201
304	20241128	144300	367332900	41100	41100	41100	41100	20
305	20241128	144200	366510900	41150	41100	41150	41100	83
306	20241128	144100	363097950	41100	41100	41100	41100	10
307	20241128	144000	362686950	41150	41150	41150	41100	22
308	20241128	143900	361781700	41100	41100	41100	41100	20
309	20241128	143800	360959700	41100	41150	41150	41100	57
310	20241128	143700	358616700	41200	41200	41200	41200	1
311	20241128	143600	358575500	41150	41150	41150	41150	25
312	20241128	143500	357546750	41150	41150	41150	41100	27
313	20241128	143400	356436200	41100	41100	41200	41100	41
314	20241128	143300	354751000	41150	41150	41150	41100	41
315	20241128	143200	353064350	41100	41100	41100	41100	21
316	20241128	143100	352201250	41150	41100	41150	41100	68
317	20241128	143000	349406050	41150	41100	41150	41100	2
318	20241128	142900	349323800	41100	41150	41150	41100	39
319	20241128	142800	347719450	41100	41100	41100	41100	11
320	20241128	142700	347267350	41100	41150	41150	41100	53
321	20241128	142600	345088350	41100	41100	41150	41100	27
322	20241128	142500	343977900	41150	41200	41200	41150	17
323	20241128	142400	343278300	41100	41100	41150	41100	68
324	20241128	142300	340482650	41150	41150	41150	41150	21
325	20241128	142200	339618500	41150	41150	41150	41150	26
326	20241128	142100	338548600	41150	41150	41150	41150	40
327	20241128	142000	336902600	41200	41150	41200	41150	43
328	20241128	141900	335133000	41150	41150	41150	41150	20
329	20241128	141800	334310000	41150	41150	41250	41150	12
330	20241128	141700	333816100	41200	41200	41200	41200	49
331	20241128	141600	331797300	41200	41200	41200	41200	21
332	20241128	141500	330932100	41200	41250	41250	41200	21
333	20241128	141400	330066850	41200	41250	41250	41200	32
334	20241128	141300	328747900	41200	41150	41200	41150	59
335	20241128	141200	326319100	41150	41150	41200	41150	23
336	20241128	141100	325372600	41200	41150	41200	41150	67
337	20241128	141000	322612600	41100	41100	41100	41050	12
338	20241128	140900	322119450	41100	41100	41100	41050	68
339	20241128	140800	319327100	41100	41050	41100	41050	14
340	20241128	140700	318752200	41050	41050	41150	41050	100
341	20241128	140600	314639700	41050	41050	41050	41050	50
342	20241128	140500	312587200	41050	41100	41100	41050	25
343	20241128	140400	311560750	41100	41050	41100	41050	21
344	20241128	140300	310698650	41050	41050	41050	41050	5
345	20241128	140200	310493400	41000	41050	41050	41000	68
346	20241128	140100	307703950	41000	41050	41100	41000	22
347	20241128	140000	306800850	41100	41050	41100	41050	35
348	20241128	135900	305362450	41000	41050	41050	40950	62
349	20241128	135800	302822400	41050	40950	41050	40850	46
350	20241128	135700	300938650	40850	40850	40950	40850	28
351	20241128	135600	299793800	40950	40900	40950	40900	17
352	20241128	135500	299098350	40850	40850	40850	40850	50
353	20241128	135400	297055850	40900	40850	40900	40850	42
354	20241128	135300	295339550	40950	40900	40950	40850	36
355	20241128	135200	293866100	40850	40800	40900	40800	54
356	20241128	135100	291662000	40800	40800	40850	40800	25
357	20241128	135000	290641300	40850	40800	40850	40800	25
358	20241128	134900	289620550	40800	40800	40800	40800	1
359	20241128	134800	289579750	40900	40900	40900	40800	69
360	20241128	134700	286762950	40800	40900	40900	40800	30
361	20241128	134600	285537350	40850	40850	40850	40850	0
362	20241128	134500	285537350	40850	40800	40900	40800	25
363	20241128	134400	284516050	40800	40850	40850	40800	60
364	20241128	134300	282067050	40800	40850	40850	40800	10
365	20241128	134200	281658600	40850	40850	40850	40850	27
366	20241128	134100	280555650	40850	40700	40850	40700	65
367	20241128	134000	277907500	40800	40700	40800	40700	70
368	20241128	133900	275053150	40800	40700	40800	40700	61
369	20241128	133800	272565300	40700	40700	40700	40700	20
370	20241128	133700	271751300	40750	40750	40750	40700	64
371	20241128	133600	269146350	40750	40750	40750	40750	2
372	20241128	133500	269064850	40700	40700	40700	40700	21
373	20241128	133400	268210150	40700	40700	40750	40700	61
374	20241128	133300	265727350	40700	40700	40700	40700	11
375	20241128	133200	265279650	40700	40750	40750	40700	16
376	20241128	133100	264628150	40750	40700	40750	40700	23
377	20241128	133000	263691950	40700	40750	40750	40700	54
378	20241128	132900	261493900	40750	40700	40750	40700	14
379	20241128	132800	260923450	40750	40700	40750	40700	45
380	20241128	132700	259090200	40700	40750	40750	40700	33
381	20241128	132600	257746500	40800	40750	40800	40750	15
382	20241128	132500	257135100	40750	40750	40750	40700	17
383	20241128	132400	256442900	40750	40700	40750	40700	22
384	20241128	132300	255546900	40700	40700	40750	40700	74
385	20241128	132200	252533900	40750	40750	40750	40750	4
386	20241128	132100	252370900	40700	40650	40700	40650	34
387	20241128	132000	250988150	40700	40700	40700	40700	14
388	20241128	131900	250418350	40700	40700	40750	40700	43
389	20241128	131800	248668150	40700	40750	40800	40650	52
390	20241128	131700	246549350	40700	40650	40700	40650	28
391	20241128	131600	245410300	40650	40650	40700	40650	94
392	20241128	131500	241588650	40700	40700	40750	40700	20
393	20241128	131400	240774550	40700	40700	40750	40700	37
394	20241128	131300	239268600	40700	40700	40700	40650	16
395	20241128	131200	238617900	40700	40750	40750	40700	45
396	20241128	131100	236786150	40700	40700	40700	40700	21
397	20241128	131000	235931450	40700	40700	40750	40700	41
398	20241128	130900	234262200	40750	40700	40750	40700	41
399	20241128	130800	232593450	40700	40750	40750	40700	21
400	20241128	130700	231738700	40700	40700	40700	40700	11
401	20241128	130600	231291000	40800	40700	40800	40700	47
402	20241128	130500	229376700	40750	40700	40750	40700	44
403	20241128	130400	227585750	40750	40700	40750	40700	35
404	20241128	130300	226161150	40650	40650	40700	40650	22
405	20241128	130200	225266800	40700	40650	40700	40650	146
406	20241128	130100	219326550	40650	40700	40700	40650	24
407	20241128	130000	218350750	40650	40650	40650	40650	21
408	20241128	125900	217497100	40700	40650	40700	40650	37
409	20241128	125800	215991800	40650	40700	40750	40650	244
410	20241128	125700	206065550	40700	40750	40750	40700	698
411	20241128	125600	177637650	40750	40850	40850	40750	222
412	20241128	125500	168580150	40800	40800	40850	40800	5
413	20241128	125400	168376100	40800	40800	40800	40800	61
414	20241128	125300	165887300	40850	40850	40850	40850	4
415	20241128	125200	165723900	40850	40850	40850	40850	0
416	20241128	125100	165723900	40850	40800	40850	40800	42
417	20241128	125000	164010200	40850	40850	40850	40850	3
418	20241128	124900	163887650	40850	40850	40850	40850	0
419	20241128	124800	163887650	40850	40850	40850	40850	1
420	20241128	124700	163846800	40800	40850	40850	40800	40
421	20241128	124600	162214750	40850	40850	40850	40850	2
422	20241128	124500	162133050	40800	40850	40850	40800	2
423	20241128	124400	162051400	40850	40800	40850	40800	41
424	20241128	124300	160378500	40850	40850	40850	40850	0
425	20241128	124200	160378500	40850	40850	40850	40850	2
426	20241128	124100	160296800	40850	40850	40850	40850	4
427	20241128	124000	160133400	40850	40850	40850	40850	8
428	20241128	123900	159806600	40900	40850	40900	40800	8
429	20241128	123800	159479600	40850	40850	40850	40850	5
430	20241128	123700	159275350	40850	40850	40850	40850	32
431	20241128	123600	157968150	40900	40900	40900	40900	1
432	20241128	123500	157927250	40900	40900	40900	40900	1
433	20241128	123400	157886350	40900	40900	40900	40900	1
434	20241128	123300	157845450	40900	40850	40900	40850	43
435	20241128	123200	156088750	40900	40900	40900	40900	0
436	20241128	123100	156088750	40900	40900	40900	40900	3
437	20241128	123000	155966050	40850	40850	40850	40850	0
438	20241128	122900	155966050	40850	40900	40900	40850	41
439	20241128	122800	154291100	40900	40900	40900	40900	3
440	20241128	122700	154168400	40850	40850	40850	40850	0
441	20241128	122600	154168400	40850	40900	40900	40850	42
442	20241128	122500	152452600	40900	40900	40900	40900	1
443	20241128	122400	152411700	40900	40900	40900	40900	3
444	20241128	122300	152289000	40900	40900	40900	40900	1
445	20241128	122200	152248100	40850	40900	40900	40850	40
446	20241128	122100	150614050	40900	40900	40900	40900	0
447	20241128	122000	150614050	40900	40900	40900	40900	3
448	20241128	121900	150491350	40850	40900	40900	40850	41
449	20241128	121800	148816450	40900	40900	40900	40900	2
450	20241128	121700	148734650	40900	40900	40900	40900	4
451	20241128	121600	148571050	40850	40850	40850	40850	0
452	20241128	121500	148571050	40850	40900	40900	40850	40
453	20241128	121400	146937000	40900	40900	40900	40900	2
454	20241128	121300	146855200	40900	40900	40900	40900	3
455	20241128	121200	146732500	40900	40900	40900	40900	11
456	20241128	121100	146282600	40950	40950	40950	40950	2
457	20241128	121000	146200700	40900	40900	40900	40900	3
458	20241128	120900	146078000	40950	40950	40950	40950	2
459	20241128	120800	145996100	40900	40900	40900	40850	42
460	20241128	120700	144280250	40900	40950	40950	40900	24
461	20241128	120600	143298300	40950	40950	40950	40950	1
462	20241128	120500	143257350	40950	40950	40950	40950	2
463	20241128	120400	143175450	40900	40950	40950	40900	41
464	20241128	120300	141498450	40950	40950	40950	40950	1
465	20241128	120200	141457500	40950	40950	40950	40950	1
466	20241128	120100	141416550	40950	41050	41050	40950	7
467	20241128	120000	141129700	41000	41000	41000	41000	1
468	20241128	115900	141088700	41000	41000	41000	41000	0
469	20241128	115800	141088700	41000	40950	41000	40950	39
470	20241128	115700	139491550	41000	41000	41000	41000	3
471	20241128	115600	139368550	41000	41000	41000	41000	1
472	20241128	115500	139327550	41000	40900	41000	40900	42
473	20241128	115400	137607650	40950	40950	40950	40950	10
474	20241128	115300	137198150	41050	41050	41050	41050	2
475	20241128	115200	137116050	41050	41050	41050	41050	1
476	20241128	115100	137075000	40950	40950	40950	40950	36
477	20241128	115000	135600800	40950	41050	41050	40950	4
478	20241128	114900	135436850	41050	41050	41050	41050	1
479	20241128	114800	135395800	41000	41000	41000	41000	0
480	20241128	114700	135395800	41000	40900	41000	40900	65
481	20241128	114600	132735900	40950	40950	40950	40950	0
482	20241128	114500	132735900	40950	40950	40950	40950	2
483	20241128	114400	132654000	40950	40950	40950	40950	1
484	20241128	114300	132613050	40950	40850	40950	40850	40
485	20241128	114200	130978950	40950	40950	40950	40950	3
486	20241128	114100	130856100	40950	40950	40950	40950	0
487	20241128	114000	130856100	40950	40950	40950	40950	2
488	20241128	113900	130774200	40850	40900	40950	40850	71
489	20241128	113800	127872250	40900	40900	40900	40900	2
490	20241128	113700	127790450	40900	40900	40900	40900	0
491	20241128	113600	127790450	40900	40900	40900	40900	26
492	20241128	113500	126727050	40950	40950	40950	40950	0
493	20241128	113400	126727050	40950	40950	40950	40950	4
494	20241128	113300	126563250	40950	40950	40950	40950	1
495	20241128	113200	126522300	40950	40850	40950	40850	42
496	20241128	113100	124806400	40950	40950	40950	40950	5
497	20241128	113000	124601650	40900	40900	40900	40900	60
498	20241128	112900	122147650	40900	40950	40950	40900	3
499	20241128	112800	122024900	40900	40900	40900	40900	40
500	20241128	112700	120388900	40900	40900	40900	40900	2
501	20241128	112600	120307100	40850	40850	40850	40850	0
502	20241128	112500	120307100	40850	40900	40900	40850	43
503	20241128	112400	118550400	40900	40900	40900	40900	0
504	20241128	112300	118550400	40900	40900	40900	40900	1
505	20241128	112200	118509500	40900	40850	40900	40850	40
506	20241128	112100	116875450	40900	40900	40900	40900	2
507	20241128	112000	116793650	40900	40900	40900	40900	4
508	20241128	111900	116630050	40850	40850	40850	40850	0
509	20241128	111800	116630050	40850	40900	40900	40850	41
510	20241128	111700	114955100	40900	40900	40900	40900	1
511	20241128	111600	114914200	40900	40900	40900	40900	1
512	20241128	111500	114873300	40850	40850	40850	40850	0
513	20241128	111400	114873300	40850	40900	40900	40850	43
514	20241128	111300	113116600	40900	40900	40900	40900	0
515	20241128	111200	113116600	40900	40950	40950	40900	277
516	20241128	111100	101787200	40950	40900	40950	40900	40
517	20241128	111000	100151150	40950	40900	40950	40900	13
518	20241128	110900	99618950	40950	40950	40950	40950	1
519	20241128	110800	99578000	40950	40950	40950	40900	5
520	20241128	110700	99373350	40900	40950	40950	40900	42
521	20241128	110600	97655450	40950	40950	40950	40950	2
522	20241128	110500	97573550	40950	40950	40950	40950	2
523	20241128	110400	97491650	40900	40900	40900	40900	39
524	20241128	110300	95896550	40950	40950	40950	40950	2
525	20241128	110200	95814650	40950	40950	40950	40950	0
526	20241128	110100	95814650	40950	40950	40950	40950	2
527	20241128	110000	95732750	40950	41000	41000	40950	5
528	20241128	105900	95527900	41000	41000	41000	41000	2
529	20241128	105800	95445900	41000	41000	41000	41000	1
530	20241128	105700	95404900	41000	40900	41000	40900	181
531	20241128	105600	87987800	41000	41000	41000	41000	1
532	20241128	105500	87946800	40900	40900	41000	40900	5
533	20241128	105400	87742200	41000	41000	41000	41000	2
534	20241128	105300	87660200	40900	40900	40900	40900	40
535	20241128	105200	86024200	41000	41000	41000	41000	3
536	20241128	105100	85901200	41000	41000	41000	41000	0
537	20241128	105000	85901200	41000	40950	41000	40950	24
538	20241128	104900	84918300	40950	40950	40950	40950	17
539	20241128	104800	84222150	41000	41000	41000	41000	2
540	20241128	104700	84140150	41000	41000	41000	41000	1
541	20241128	104600	84099150	40950	40950	40950	40950	54
542	20241128	104500	81887850	41000	41000	41000	41000	2
543	20241128	104400	81805850	41000	41000	41000	41000	1
544	20241128	104300	81764850	41000	41000	41000	41000	2
545	20241128	104200	81682850	40950	40950	40950	40950	39
546	20241128	104100	80085800	41000	41000	41000	41000	3
547	20241128	104000	79962800	41000	41000	41000	41000	1
548	20241128	103900	79921800	41000	40950	41000	40950	47
549	20241128	103800	77996850	41000	41000	41000	41000	1
550	20241128	103700	77955850	41000	41000	41000	41000	1
551	20241128	103600	77914850	41000	41000	41000	41000	0
552	20241128	103500	77914850	41000	41000	41000	40950	9
553	20241128	103400	77545900	41050	41050	41050	41050	2
554	20241128	103300	77463800	41050	41050	41050	41050	3
555	20241128	103200	77340650	41050	40950	41050	40950	41
556	20241128	103100	75661500	41050	41050	41050	41050	5
557	20241128	103000	75456250	41050	41050	41050	41050	1
558	20241128	102900	75415200	41050	41050	41050	41050	0
559	20241128	102800	75415200	41050	41050	41050	40950	45
560	20241128	102700	73571950	41050	41050	41050	41050	0
561	20241128	102600	73571950	41050	41050	41050	41050	5
562	20241128	102500	73366700	41150	41050	41150	41050	6
563	20241128	102400	73119900	41150	41150	41150	40950	47
564	20241128	102300	71193650	41150	41150	41150	41150	0
565	20241128	102200	71193650	41150	41150	41150	41150	5
566	20241128	102100	70987900	40950	41150	41150	40950	42
567	20241128	102000	69267600	41150	41150	41150	41150	3
568	20241128	101900	69144150	41100	41100	41100	41100	53
569	20241128	101800	66965850	41100	41100	41100	41100	2
570	20241128	101700	66883650	40900	41100	41100	40900	40
571	20241128	101600	65247450	41100	41100	41100	41100	3
572	20241128	101500	65124150	41000	41000	41000	41000	2
573	20241128	101400	65042150	41000	40900	41000	40900	43
574	20241128	101300	63283150	41000	41000	41000	41000	2
575	20241128	101200	63201150	41000	41000	41000	41000	9
576	20241128	101100	62832150	41000	41000	41000	41000	18
577	20241128	101000	62094150	41100	41000	41100	41000	45
578	20241128	100900	60249000	41000	41000	41000	41000	0
579	20241128	100800	60249000	41000	40850	41000	40850	6
580	20241128	100700	60003350	40900	40900	40900	40900	40
581	20241128	100600	58367350	40900	40900	41000	40900	34
582	20241128	100500	56976550	41000	41000	41000	41000	6
583	20241128	100400	56730550	40950	40900	40950	40900	5
584	20241128	100300	56526000	40900	40900	40900	40900	35
585	20241128	100200	55094500	40950	40900	40950	40900	5
586	20241128	100100	54889900	40900	40900	40900	40900	0
587	20241128	100000	54889900	40900	40900	40900	40850	36
588	20241128	095900	53419100	40850	40900	40900	40850	47
589	20241128	095800	51499100	40900	40900	40900	40900	3
590	20241128	095700	51376400	40900	40900	40900	40900	0
591	20241128	095600	51376400	40900	40900	40900	40900	44
592	20241128	095500	49576800	41000	41000	41000	41000	2
593	20241128	095400	49494800	41000	41000	41000	41000	3
594	20241128	095300	49371800	41000	41000	41000	41000	0
595	20241128	095200	49371800	41000	41000	41000	41000	6
596	20241128	095100	49125800	40950	40950	40950	40950	0
597	20241128	095000	49125800	40950	40950	40950	40950	4
598	20241128	094900	48962000	40900	40950	40950	40900	41
599	20241128	094800	47285000	40950	40950	40950	40950	3
600	20241128	094700	47162150	40900	40900	40900	40900	21
601	20241128	094600	46303250	40900	40900	40900	40900	4
602	20241128	094500	46139650	40900	40850	40900	40850	41
603	20241128	094400	44464700	40900	40950	40950	40900	16
604	20241128	094300	43810200	40950	40950	40950	40950	0
605	20241128	094200	43810200	40950	40950	40950	40950	5
606	20241128	094100	43605450	41100	41100	41100	41100	12
607	20241128	094000	43112250	41050	41050	41050	41050	3
608	20241128	093900	42989100	41050	41050	41050	41050	1
609	20241128	093800	42948050	40850	41000	41000	40850	44
610	20241128	093700	41149900	41000	41000	41000	41000	0
611	20241128	093600	41149900	41000	41000	41000	41000	3
612	20241128	093500	41026900	41000	41000	41000	41000	0
613	20241128	093400	41026900	41000	40900	41000	40800	57
614	20241128	093300	38699300	40850	40850	40850	40850	0
615	20241128	093200	38699300	40850	40850	40850	40850	10
616	20241128	093100	38290800	40850	40900	40900	40850	44
617	20241128	093000	36493150	40900	40900	40900	40900	3
618	20241128	092900	36370450	40850	40850	40850	40850	46
619	20241128	092800	34491350	40900	40900	40900	40900	41
620	20241128	092700	32814450	40950	41000	41000	40950	226
621	20241128	092600	23556100	41050	41050	41050	41050	0
622	20241128	092500	23556100	41050	41050	41050	41050	2
623	20241128	092400	23474000	41000	41000	41000	41000	39
624	20241128	092300	21875000	41050	41050	41050	41050	0
625	20241128	092200	21875000	41050	41050	41050	41050	3
626	20241128	092100	21751850	41050	41050	41050	41050	0
627	20241128	092000	21751850	41050	41050	41050	41050	8
628	20241128	091900	21423450	41050	41050	41050	41050	33
629	20241128	091800	20068800	41050	41050	41050	41050	0
630	20241128	091700	20068800	41050	41050	41050	41050	6
631	20241128	091600	19822500	41100	41100	41100	41100	0
632	20241128	091500	19822500	41100	41100	41100	41100	2
633	20241128	091400	19740300	41100	41100	41100	41100	2
634	20241128	091300	19658100	41100	41100	41100	41100	83
635	20241128	091200	16246800	41100	41100	41100	41100	20
636	20241128	091100	15424800	41050	41050	41050	41050	14
637	20241128	091000	14850100	41050	41050	41050	41050	4
638	20241128	090900	14685900	41000	41000	41000	41000	39
639	20241128	090800	13086900	41050	41050	41050	41050	1
640	20241128	090700	13045850	41000	41000	41000	41000	3
641	20241128	090600	12922850	41000	41000	41000	41000	36
642	20241128	090500	11446850	41000	41000	41000	41000	0
643	20241128	090400	11446850	41000	41000	41000	41000	0
644	20241128	090300	11446850	41000	41000	41000	41000	97
645	20241128	090200	7469850	41000	41000	41000	41000	26
646	20241128	090100	6403850	41100	41100	41100	41100	1
647	20241128	090000	6362750	41050	41050	41050	41050	155