KissMeData/105560/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	201400	90749370600	96000	96000	96000	96000	103738
3	20241126	201300	90749370600	96000	96000	96000	96000	0
4	20241126	201200	90749370600	96000	96000	96000	96000	0
5	20241126	201100	90749370600	96000	96000	96000	96000	0
6	20241126	201000	90749370600	96000	96000	96000	96000	0
7	20241126	200900	90749370600	96000	96000	96000	96000	0
8	20241126	200800	90749370600	96000	96000	96000	96000	0
9	20241126	200700	90749370600	96000	96000	96000	96000	0
10	20241126	200600	90749370600	96000	96000	96000	96000	0
11	20241126	200500	90749370600	96000	96000	96000	96000	0
12	20241126	200400	90749370600	96000	96000	96000	96000	0
13	20241126	200300	90749370600	96000	96000	96000	96000	0
14	20241126	200200	90749370600	96000	96000	96000	96000	0
15	20241126	200100	90749370600	96000	96000	96000	96000	0
16	20241126	200000	90749370600	96000	96000	96000	96000	0
17	20241126	195900	90749370600	96000	96000	96000	96000	0
18	20241126	195800	90749370600	96000	96000	96000	96000	0
19	20241126	195700	90749370600	96000	96000	96000	96000	0
20	20241126	195600	90749370600	96000	96000	96000	96000	0
21	20241126	195500	90749370600	96000	96000	96000	96000	0
22	20241126	195400	90749370600	96000	96000	96000	96000	0
23	20241126	195300	90749370600	96000	96000	96000	96000	0
24	20241126	195200	90749370600	96000	96000	96000	96000	0
25	20241126	195100	90749370600	96000	96000	96000	96000	0
26	20241126	195000	90749370600	96000	96000	96000	96000	0
27	20241126	194900	90749370600	96000	96000	96000	96000	0
28	20241126	194800	90749370600	96000	96000	96000	96000	0
29	20241126	194700	90749370600	96000	96000	96000	96000	0
30	20241126	194600	90749370600	96000	96000	96000	96000	0
31	20241126	194500	90749370600	96000	96000	96000	96000	0
32	20241126	194400	90749370600	96000	96000	96000	96000	103738
33	20241126	194300	90749370600	96000	96000	96000	96000	0
34	20241126	194200	90749370600	96000	96000	96000	96000	0
35	20241126	194100	90749370600	96000	96000	96000	96000	0
36	20241126	194000	90749370600	96000	96000	96000	96000	0
37	20241126	193900	90749370600	96000	96000	96000	96000	0
38	20241126	193800	90749370600	96000	96000	96000	96000	0
39	20241126	193700	90749370600	96000	96000	96000	96000	0
40	20241126	193600	90749370600	96000	96000	96000	96000	0
41	20241126	193500	90749370600	96000	96000	96000	96000	0
42	20241126	193400	90749370600	96000	96000	96000	96000	0
43	20241126	193300	90749370600	96000	96000	96000	96000	0
44	20241126	193200	90749370600	96000	96000	96000	96000	0
45	20241126	193100	90749370600	96000	96000	96000	96000	0
46	20241126	193000	90749370600	96000	96000	96000	96000	0
47	20241126	192900	90749370600	96000	96000	96000	96000	0
48	20241126	192800	90749370600	96000	96000	96000	96000	0
49	20241126	192700	90749370600	96000	96000	96000	96000	0
50	20241126	192600	90749370600	96000	96000	96000	96000	0
51	20241126	192500	90749370600	96000	96000	96000	96000	0
52	20241126	192400	90749370600	96000	96000	96000	96000	0
53	20241126	192300	90749370600	96000	96000	96000	96000	0
54	20241126	192200	90749370600	96000	96000	96000	96000	0
55	20241126	192100	90749370600	96000	96000	96000	96000	0
56	20241126	192000	90749370600	96000	96000	96000	96000	0
57	20241126	191900	90749370600	96000	96000	96000	96000	0
58	20241126	191800	90749370600	96000	96000	96000	96000	0
59	20241126	191700	90749370600	96000	96000	96000	96000	0
60	20241126	191600	90749370600	96000	96000	96000	96000	0
61	20241126	191500	90749370600	96000	96000	96000	96000	0
62	20241126	191400	90749370600	96000	96000	96000	96000	103738
63	20241126	191300	90749370600	96000	96000	96000	96000	0
64	20241126	191200	90749370600	96000	96000	96000	96000	0
65	20241126	191100	90749370600	96000	96000	96000	96000	0
66	20241126	191000	90749370600	96000	96000	96000	96000	0
67	20241126	190900	90749370600	96000	96000	96000	96000	0
68	20241126	190800	90749370600	96000	96000	96000	96000	0
69	20241126	190700	90749370600	96000	96000	96000	96000	0
70	20241126	190600	90749370600	96000	96000	96000	96000	0
71	20241126	190500	90749370600	96000	96000	96000	96000	0
72	20241126	190400	90749370600	96000	96000	96000	96000	0
73	20241126	190300	90749370600	96000	96000	96000	96000	0
74	20241126	190200	90749370600	96000	96000	96000	96000	0
75	20241126	190100	90749370600	96000	96000	96000	96000	0
76	20241126	190000	90749370600	96000	96000	96000	96000	0
77	20241126	185900	90749370600	96000	96000	96000	96000	0
78	20241126	185800	90749370600	96000	96000	96000	96000	0
79	20241126	185700	90749370600	96000	96000	96000	96000	0
80	20241126	185600	90749370600	96000	96000	96000	96000	0
81	20241126	185500	90749370600	96000	96000	96000	96000	0
82	20241126	185400	90749370600	96000	96000	96000	96000	0
83	20241126	185300	90749370600	96000	96000	96000	96000	0
84	20241126	185200	90749370600	96000	96000	96000	96000	0
85	20241126	185100	90749370600	96000	96000	96000	96000	0
86	20241126	185000	90749370600	96000	96000	96000	96000	0
87	20241126	184900	90749370600	96000	96000	96000	96000	0
88	20241126	184800	90749370600	96000	96000	96000	96000	0
89	20241126	184700	90749370600	96000	96000	96000	96000	0
90	20241126	184600	90749370600	96000	96000	96000	96000	0
91	20241126	184500	90749370600	96000	96000	96000	96000	0
92	20241126	184400	90749370600	96000	96000	96000	96000	103738
93	20241126	184300	90749370600	96000	96000	96000	96000	0
94	20241126	184200	90749370600	96000	96000	96000	96000	0
95	20241126	184100	90749370600	96000	96000	96000	96000	0
96	20241126	184000	90749370600	96000	96000	96000	96000	0
97	20241126	183900	90749370600	96000	96000	96000	96000	0
98	20241126	183800	90749370600	96000	96000	96000	96000	0
99	20241126	183700	90749370600	96000	96000	96000	96000	0
100	20241126	183600	90749370600	96000	96000	96000	96000	0
101	20241126	183500	90749370600	96000	96000	96000	96000	0
102	20241126	183400	90749370600	96000	96000	96000	96000	0
103	20241126	183300	90749370600	96000	96000	96000	96000	0
104	20241126	183200	90749370600	96000	96000	96000	96000	0
105	20241126	183100	90749370600	96000	96000	96000	96000	0
106	20241126	183000	90749370600	96000	96000	96000	96000	0
107	20241126	182900	90749370600	96000	96000	96000	96000	0
108	20241126	182800	90749370600	96000	96000	96000	96000	0
109	20241126	182700	90749370600	96000	96000	96000	96000	0
110	20241126	182600	90749370600	96000	96000	96000	96000	0
111	20241126	182500	90749370600	96000	96000	96000	96000	0
112	20241126	182400	90749370600	96000	96000	96000	96000	0
113	20241126	182300	90749370600	96000	96000	96000	96000	0
114	20241126	182200	90749370600	96000	96000	96000	96000	0
115	20241126	182100	90749370600	96000	96000	96000	96000	0
116	20241126	182000	90749370600	96000	96000	96000	96000	0
117	20241126	181900	90749370600	96000	96000	96000	96000	0
118	20241126	181800	90749370600	96000	96000	96000	96000	0
119	20241126	181700	90749370600	96000	96000	96000	96000	0
120	20241126	181600	90749370600	96000	96000	96000	96000	0
121	20241126	181500	90749370600	96000	96000	96000	96000	0
122	20241126	181400	90749370600	96000	96000	96000	96000	103738
123	20241126	181300	90749370600	96000	96000	96000	96000	0
124	20241126	181200	90749370600	96000	96000	96000	96000	0
125	20241126	181100	90749370600	96000	96000	96000	96000	0
126	20241126	181000	90749370600	96000	96000	96000	96000	0
127	20241126	180900	90749370600	96000	96000	96000	96000	0
128	20241126	180800	90749370600	96000	96000	96000	96000	0
129	20241126	180700	90749370600	96000	96000	96000	96000	0
130	20241126	180600	90749370600	96000	96000	96000	96000	0
131	20241126	180500	90749370600	96000	96000	96000	96000	0
132	20241126	180400	90749370600	96000	96000	96000	96000	0
133	20241126	180300	90749370600	96000	96000	96000	96000	0
134	20241126	180200	90749370600	96000	96000	96000	96000	0
135	20241126	180100	90749370600	96000	96000	96000	96000	0
136	20241126	180000	90749370600	96000	96000	96000	96000	0
137	20241126	175900	90749370600	96000	96000	96000	96000	0
138	20241126	175800	90749370600	96000	96000	96000	96000	0
139	20241126	175700	90749370600	96000	96000	96000	96000	0
140	20241126	175600	90749370600	96000	96000	96000	96000	0
141	20241126	175500	90749370600	96000	96000	96000	96000	0
142	20241126	175400	90749370600	96000	96000	96000	96000	0
143	20241126	175300	90749370600	96000	96000	96000	96000	0
144	20241126	175200	90749370600	96000	96000	96000	96000	0
145	20241126	175100	90749370600	96000	96000	96000	96000	0
146	20241126	175000	90749370600	96000	96000	96000	96000	0
147	20241126	174900	90749370600	96000	96000	96000	96000	0
148	20241126	174800	90749370600	96000	96000	96000	96000	0
149	20241126	174700	90749370600	96000	96000	96000	96000	0
150	20241126	174600	90749370600	96000	96000	96000	96000	0
151	20241126	174500	90749370600	96000	96000	96000	96000	0
152	20241126	174400	90749370600	96000	96000	96000	96000	103738
153	20241126	174300	90749370600	96000	96000	96000	96000	0
154	20241126	174200	90749370600	96000	96000	96000	96000	0
155	20241126	174100	90749370600	96000	96000	96000	96000	0
156	20241126	174000	90749370600	96000	96000	96000	96000	0
157	20241126	173900	90749370600	96000	96000	96000	96000	0
158	20241126	173800	90749370600	96000	96000	96000	96000	0
159	20241126	173700	90749370600	96000	96000	96000	96000	0
160	20241126	173600	90749370600	96000	96000	96000	96000	0
161	20241126	173500	90749370600	96000	96000	96000	96000	0
162	20241126	173400	90749370600	96000	96000	96000	96000	0
163	20241126	173300	90749370600	96000	96000	96000	96000	0
164	20241126	173200	90749370600	96000	96000	96000	96000	0
165	20241126	173100	90749370600	96000	96000	96000	96000	0
166	20241126	173000	90749370600	96000	96000	96000	96000	0
167	20241126	172900	90749370600	96000	96000	96000	96000	0
168	20241126	172800	90749370600	96000	96000	96000	96000	0
169	20241126	172700	90749370600	96000	96000	96000	96000	0
170	20241126	172600	90749370600	96000	96000	96000	96000	0
171	20241126	172500	90749370600	96000	96000	96000	96000	0
172	20241126	172400	90749370600	96000	96000	96000	96000	0
173	20241126	172300	90749370600	96000	96000	96000	96000	0
174	20241126	172200	90749370600	96000	96000	96000	96000	0
175	20241126	172100	90749370600	96000	96000	96000	96000	0
176	20241126	172000	90749370600	96000	96000	96000	96000	0
177	20241126	171900	90749370600	96000	96000	96000	96000	0
178	20241126	171800	90749370600	96000	96000	96000	96000	0
179	20241126	171700	90749370600	96000	96000	96000	96000	0
180	20241126	171600	90749370600	96000	96000	96000	96000	0
181	20241126	171500	90749370600	96000	96000	96000	96000	0
182	20241126	171400	90749370600	96000	96000	96000	96000	103738
183	20241126	171300	90749370600	96000	96000	96000	96000	0
184	20241126	171200	90749370600	96000	96000	96000	96000	0
185	20241126	171100	90749370600	96000	96000	96000	96000	0
186	20241126	171000	90749370600	96000	96000	96000	96000	0
187	20241126	170900	90749370600	96000	96000	96000	96000	0
188	20241126	170800	90749370600	96000	96000	96000	96000	0
189	20241126	170700	90749370600	96000	96000	96000	96000	0
190	20241126	170600	90749370600	96000	96000	96000	96000	0
191	20241126	170500	90749370600	96000	96000	96000	96000	0
192	20241126	170400	90749370600	96000	96000	96000	96000	0
193	20241126	170300	90749370600	96000	96000	96000	96000	0
194	20241126	170200	90749370600	96000	96000	96000	96000	0
195	20241126	170100	90749370600	96000	96000	96000	96000	0
196	20241126	170000	90749370600	96000	96000	96000	96000	0
197	20241126	165900	90749370600	96000	96000	96000	96000	0
198	20241126	165800	90749370600	96000	96000	96000	96000	0
199	20241126	165700	90749370600	96000	96000	96000	96000	0
200	20241126	165600	90749370600	96000	96000	96000	96000	0
201	20241126	165500	90749370600	96000	96000	96000	96000	0
202	20241126	165400	90749370600	96000	96000	96000	96000	0
203	20241126	165300	90749370600	96000	96000	96000	96000	0
204	20241126	165200	90749370600	96000	96000	96000	96000	0
205	20241126	165100	90749370600	96000	96000	96000	96000	0
206	20241126	165000	90749370600	96000	96000	96000	96000	0
207	20241126	164900	90749370600	96000	96000	96000	96000	0
208	20241126	164800	90749370600	96000	96000	96000	96000	0
209	20241126	164700	90749370600	96000	96000	96000	96000	0
210	20241126	164600	90749370600	96000	96000	96000	96000	0
211	20241126	164500	90749370600	96000	96000	96000	96000	0
212	20241126	164400	90749370600	96000	96000	96000	96000	103738
213	20241126	164300	90749370600	96000	96000	96000	96000	0
214	20241126	164200	90749370600	96000	96000	96000	96000	0
215	20241126	164100	90749370600	96000	96000	96000	96000	0
216	20241126	164000	90749370600	96000	96000	96000	96000	0
217	20241126	163900	90749370600	96000	96000	96000	96000	0
218	20241126	163800	90749370600	96000	96000	96000	96000	0
219	20241126	163700	90749370600	96000	96000	96000	96000	0
220	20241126	163600	90749370600	96000	96000	96000	96000	0
221	20241126	163500	90749370600	96000	96000	96000	96000	0
222	20241126	163400	90749370600	96000	96000	96000	96000	0
223	20241126	163300	90749370600	96000	96000	96000	96000	0
224	20241126	163200	90749370600	96000	96000	96000	96000	0
225	20241126	163100	90749370600	96000	96000	96000	96000	0
226	20241126	163000	90749370600	96000	96000	96000	96000	0
227	20241126	162900	90749370600	96000	96000	96000	96000	0
228	20241126	162800	90749370600	96000	96000	96000	96000	0
229	20241126	162700	90749370600	96000	96000	96000	96000	0
230	20241126	162600	90749370600	96000	96000	96000	96000	0
231	20241126	162500	90749370600	96000	96000	96000	96000	0
232	20241126	162400	90749370600	96000	96000	96000	96000	0
233	20241126	162300	90749370600	96000	96000	96000	96000	0
234	20241126	162200	90749370600	96000	96000	96000	96000	0
235	20241126	162100	90749370600	96000	96000	96000	96000	0
236	20241126	162000	90749370600	96000	96000	96000	96000	0
237	20241126	161900	90749370600	96000	96000	96000	96000	0
238	20241126	161800	90749370600	96000	96000	96000	96000	0
239	20241126	161700	90749370600	96000	96000	96000	96000	0
240	20241126	161600	90749370600	96000	96000	96000	96000	0
241	20241126	161500	90749370600	96000	96000	96000	96000	0
242	20241126	161400	90749370600	96000	96000	96000	96000	103738
243	20241126	161300	90749370600	96000	96000	96000	96000	0
244	20241126	161200	90749370600	96000	96000	96000	96000	0
245	20241126	161100	90749370600	96000	96000	96000	96000	0
246	20241126	161000	90749370600	96000	96000	96000	96000	0
247	20241126	160900	90749370600	96000	96000	96000	96000	0
248	20241126	160800	90749370600	96000	96000	96000	96000	0
249	20241126	160700	90749370600	96000	96000	96000	96000	0
250	20241126	160600	90749370600	96000	96000	96000	96000	0
251	20241126	160500	90749370600	96000	96000	96000	96000	0
252	20241126	160400	90749370600	96000	96000	96000	96000	0
253	20241126	160300	90749370600	96000	96000	96000	96000	0
254	20241126	160200	90749370600	96000	96000	96000	96000	0
255	20241126	160100	90749370600	96000	96000	96000	96000	0
256	20241126	160000	90749370600	96000	96000	96000	96000	0
257	20241126	155900	90749370600	96000	96000	96000	96000	0
258	20241126	155800	90749370600	96000	96000	96000	96000	0
259	20241126	155700	90749370600	96000	96000	96000	96000	0
260	20241126	155600	90749370600	96000	96000	96000	96000	0
261	20241126	155500	90749370600	96000	96000	96000	96000	0
262	20241126	155400	90749370600	96000	96000	96000	96000	0
263	20241126	155300	90749370600	96000	96000	96000	96000	0
264	20241126	155200	90749370600	96000	96000	96000	96000	0
265	20241126	155100	90749370600	96000	96000	96000	96000	0
266	20241126	155000	90749370600	96000	96000	96000	96000	0
267	20241126	154900	90749370600	96000	96000	96000	96000	0
268	20241126	154800	90749370600	96000	96000	96000	96000	0
269	20241126	154700	90749370600	96000	96000	96000	96000	0
270	20241126	154600	90749370600	96000	96000	96000	96000	0
271	20241126	154500	90749370600	96000	96000	96000	96000	0
272	20241126	154400	90749370600	96000	96000	96000	96000	103738
273	20241126	154300	90749370600	96000	96000	96000	96000	0
274	20241126	154200	90749370600	96000	96000	96000	96000	0
275	20241126	154100	90749370600	96000	96000	96000	96000	0
276	20241126	154000	90749370600	96000	96000	96000	96000	0
277	20241126	153900	90749370600	96000	96000	96000	96000	0
278	20241126	153800	90749370600	96000	96000	96000	96000	0
279	20241126	153700	90749370600	96000	96000	96000	96000	0
280	20241126	153600	90749370600	96000	96000	96000	96000	0
281	20241126	153500	90749370600	96000	96000	96000	96000	0
282	20241126	153400	90749370600	96000	96000	96000	96000	0
283	20241126	153300	90749370600	96000	96000	96000	96000	0
284	20241126	153200	90749370600	96000	96000	96000	96000	0
285	20241126	153100	90749370600	96000	96000	96000	96000	0
286	20241126	153000	90749370600	96000	96000	96000	96000	103738
287	20241126	152900	80790522600	96500	96500	96500	96500	0
288	20241126	152800	80790522600	96500	96500	96500	96500	0
289	20241126	152700	80790522600	96500	96500	96500	96500	0
290	20241126	152600	80790522600	96500	96500	96500	96500	0
291	20241126	152500	80790522600	96500	96500	96500	96500	0
292	20241126	152400	80790522600	96500	96500	96500	96500	0
293	20241126	152300	80790522600	96500	96500	96500	96500	0
294	20241126	152200	80790522600	96500	96500	96500	96500	0
295	20241126	152100	80790522600	96500	96500	96500	96500	0
296	20241126	152000	80790522600	96500	96500	96500	96500	0
297	20241126	151900	80790522600	96500	96400	96500	96300	5384
298	20241126	151800	80271589300	96500	96400	96500	96400	2158
299	20241126	151700	80063547400	96400	96500	96500	96400	3103
300	20241126	151600	79764391000	96400	96400	96500	96400	2078
301	20241126	151500	79564065000	96400	96400	96500	96400	846
302	20241126	151400	79482504700	96400	96500	96500	96400	1765
303	20241126	151300	79312351400	96500	96400	96500	96300	2348
304	20241126	151200	79085999600	96500	96400	96500	96400	2335
305	20241126	151100	78860898000	96400	96400	96500	96400	4018
306	20241126	151000	78473556000	96400	96400	96500	96400	811
307	20241126	150900	78395362100	96500	96400	96500	96400	657
308	20241126	150800	78332015400	96500	96600	96600	96300	5409
309	20241126	150700	77810273700	96500	96500	96600	96500	686
310	20241126	150600	77744043300	96600	96500	96600	96500	819
311	20241126	150500	77664994500	96500	96500	96600	96500	1176
312	20241126	150400	77551428900	96600	96500	96600	96500	10067
313	20241126	150300	76579112100	96500	96600	96600	96500	517
314	20241126	150200	76529213600	96500	96400	96600	96400	1880
315	20241126	150100	76347786500	96500	96500	96600	96400	8444
316	20241126	150000	75533698800	96600	96500	96600	96500	1014
317	20241126	145900	75435826200	96500	96500	96600	96500	692
318	20241126	145800	75369041400	96500	96500	96600	96500	970
319	20241126	145700	75275429300	96600	96500	96600	96500	700
320	20241126	145600	75207872300	96500	96600	96600	96400	2989
321	20241126	145500	74919444500	96500	96500	96600	96500	571
322	20241126	145400	74864335800	96500	96400	96600	96400	3739
323	20241126	145300	74503555400	96400	96600	96600	96400	6903
324	20241126	145200	73837428400	96500	96400	96600	96400	7093
325	20241126	145100	73152983800	96500	96400	96500	96400	1067
326	20241126	145000	73050076800	96400	96400	96500	96400	1454
327	20241126	144900	72909909300	96500	96500	96500	96400	1375
328	20241126	144800	72777321800	96500	96400	96500	96400	834
329	20241126	144700	72696922000	96400	96400	96500	96400	693
330	20241126	144600	72630112800	96400	96400	96500	96400	714
331	20241126	144500	72561281900	96400	96400	96500	96400	381
332	20241126	144400	72524551400	96500	96400	96500	96300	2753
333	20241126	144300	72259189700	96400	96500	96500	96400	4215
334	20241126	144200	71852602500	96500	96500	96600	96500	385
335	20241126	144100	71815447200	96500	96500	96600	96500	1285
336	20241126	144000	71691381800	96500	96500	96600	96500	422
337	20241126	143900	71650655900	96500	96500	96600	96500	322
338	20241126	143800	71619577200	96500	96500	96600	96400	3340
339	20241126	143700	71297295700	96500	96400	96500	96400	484
340	20241126	143600	71250632500	96500	96400	96500	96400	6629
341	20241126	143500	70610959800	96400	96400	96500	96400	417
342	20241126	143400	70570756000	96400	96200	96500	96200	3470
343	20241126	143300	70236451700	96200	96300	96400	96100	1485
344	20241126	143200	70093535700	96400	96300	96500	96300	2895
345	20241126	143100	69814541300	96300	96400	96500	96300	4549
346	20241126	143000	69376015900	96400	96400	96500	96400	520
347	20241126	142900	69325882200	96500	96400	96500	96400	819
348	20241126	142800	69246927300	96500	96400	96500	96300	7992
349	20241126	142700	68476496300	96400	96500	96500	96400	268
350	20241126	142600	68450657300	96400	96500	96500	96400	268
351	20241126	142500	68424815000	96400	96400	96500	96400	413
352	20241126	142400	68384981400	96400	96400	96500	96400	3748
353	20241126	142300	68023334500	96500	96400	96500	96400	534
354	20241126	142200	67971850500	96500	96500	96600	96300	5639
355	20241126	142100	67427930800	96500	96500	96600	96500	234
356	20241126	142000	67405345100	96500	96500	96600	96500	310
357	20241126	141900	67375427600	96600	96500	96600	96400	5621
358	20241126	141800	66833042200	96500	96500	96500	96400	484
359	20241126	141700	66786381500	96500	96500	96500	96400	655
360	20241126	141600	66723236300	96400	96500	96500	96400	1286
361	20241126	141500	66599263000	96500	96500	96600	96400	1680
362	20241126	141400	66437142200	96500	96500	96600	96500	249
363	20241126	141300	66413111100	96500	96400	96500	96400	6082
364	20241126	141200	65826245300	96500	96400	96500	96400	245
365	20241126	141100	65802623300	96400	96400	96500	96400	242
366	20241126	141000	65779291500	96500	96500	96500	96300	8147
367	20241126	140900	64994026700	96400	96300	96600	96300	13883
368	20241126	140800	63654983100	96400	96300	96400	96300	580
369	20241126	140700	63599105200	96300	96200	96400	96200	2987
370	20241126	140600	63311450200	96200	96200	96300	96200	198
371	20241126	140500	63292400300	96200	96100	96300	96100	5451
372	20241126	140400	62768066200	96100	96100	96200	96000	1488
373	20241126	140300	62625074900	96200	96100	96200	96000	2559
374	20241126	140200	62379126500	96100	96000	96200	96000	4202
375	20241126	140100	61975318000	96000	96000	96100	96000	400
376	20241126	140000	61936915500	96000	96000	96100	96000	289
377	20241126	135900	61909162700	96100	96000	96100	96000	266
378	20241126	135800	61883625300	96100	96000	96100	95900	4962
379	20241126	135700	61407367400	96000	95900	96000	95900	556
380	20241126	135600	61354043500	95900	95900	96000	95900	588
381	20241126	135500	61297653000	95900	96000	96100	95900	903
382	20241126	135400	61211016300	96000	96100	96100	96000	1636
383	20241126	135300	61053958100	96000	96000	96100	96000	859
384	20241126	135200	60971490300	96100	96000	96100	96000	554
385	20241126	135100	60918305100	96000	96000	96100	96000	547
386	20241126	135000	60865790500	96000	96100	96200	96000	1550
387	20241126	134900	60716837600	96100	96100	96200	96100	553
388	20241126	134800	60663687200	96100	96100	96200	96100	552
389	20241126	134700	60610637500	96100	96100	96200	96100	1004
390	20241126	134600	60514146600	96100	96100	96200	96100	261
391	20241126	134500	60489063200	96200	96100	96200	96100	517
392	20241126	134400	60439350000	96200	96100	96200	96100	1059
393	20241126	134300	60337543600	96000	96200	96200	96000	591
394	20241126	134200	60280748900	96100	96000	96200	96000	6027
395	20241126	134100	59701595500	96000	96000	96100	96000	297
396	20241126	134000	59673081700	96000	96100	96100	96000	1880
397	20241126	133900	59492574100	96100	96000	96100	96000	1620
398	20241126	133800	59337045700	96000	96000	96100	96000	913
399	20241126	133700	59249367400	96000	96100	96100	96000	1105
400	20241126	133600	59143266400	96100	96100	96200	96000	674
401	20241126	133500	59078554300	96100	96200	96200	96100	989
402	20241126	133400	58983507400	96100	96100	96200	96100	1531
403	20241126	133300	58836344900	96100	96100	96200	96100	629
404	20241126	133200	58775895800	96100	96200	96200	96100	255
405	20241126	133100	58751388100	96100	96100	96200	96100	697
406	20241126	133000	58684405200	96100	96200	96200	96100	727
407	20241126	132900	58614522900	96200	96100	96200	96100	230
408	20241126	132800	58592417000	96100	96100	96200	96100	1947
409	20241126	132700	58405188300	96100	96100	96200	96100	733
410	20241126	132600	58334744400	96100	96100	96200	96100	186
411	20241126	132500	58316869700	96200	96100	96200	96100	147
412	20241126	132400	58302742100	96100	96100	96200	96100	368
413	20241126	132300	58267374300	96200	96000	96200	96000	2931
414	20241126	132200	57985673800	96000	96100	96200	96000	1547
415	20241126	132100	57837041800	96100	96000	96200	96000	4198
416	20241126	132000	57433665100	96000	96100	96100	96000	959
417	20241126	131900	57341600400	96000	96000	96100	96000	668
418	20241126	131800	57277467500	96000	96000	96100	96000	387
419	20241126	131700	57240315200	96000	96000	96100	95900	4317
420	20241126	131600	56825877300	96000	96000	96100	95900	1545
421	20241126	131500	56677571000	96000	96000	96000	96000	4942
422	20241126	131400	56203139000	96100	96000	96100	96000	826
423	20241126	131300	56123840600	96000	96000	96100	96000	922
424	20241126	131200	56035326500	96000	96000	96100	96000	895
425	20241126	131100	55949404500	96000	96000	96100	96000	1319
426	20241126	131000	55822778500	96000	96000	96100	96000	914
427	20241126	130900	55735032000	96000	96000	96100	96000	810
428	20241126	130800	55657268200	96000	96000	96100	96000	854
429	20241126	130700	55575281800	96000	96000	96100	96000	545
430	20241126	130600	55522958100	96000	96000	96100	96000	378
431	20241126	130500	55486668000	96000	96100	96200	96000	2309
432	20241126	130400	55264834100	96100	96200	96200	96100	688
433	20241126	130300	55198715800	96200	96100	96200	96100	1128
434	20241126	130200	55090276800	96100	96100	96200	96100	764
435	20241126	130100	55016854600	96100	96200	96300	96100	1878
436	20241126	130000	54836244700	96200	96200	96300	96200	720
437	20241126	125900	54766978500	96200	96200	96300	96200	430
438	20241126	125800	54725611300	96200	96200	96300	96200	345
439	20241126	125700	54692420500	96200	96200	96300	96200	422
440	20241126	125600	54651822500	96200	96200	96300	96200	258
441	20241126	125500	54627001100	96200	96300	96400	96200	2858
442	20241126	125400	54351799600	96300	96300	96400	96300	144
443	20241126	125300	54337927200	96300	96200	96400	96200	2011
444	20241126	125200	54144265200	96200	96000	96300	96000	7136
445	20241126	125100	53458282200	96000	96000	96100	96000	957
446	20241126	125000	53366407600	96000	96000	96100	96000	666
447	20241126	124900	53302470300	96000	96000	96100	96000	554
448	20241126	124800	53249250900	96000	96000	96100	96000	321
449	20241126	124700	53218432400	96000	96100	96100	96000	818
450	20241126	124600	53139898400	96000	96100	96100	96000	625
451	20241126	124500	53079897800	96000	96100	96200	96000	1610
452	20241126	124400	52925180000	96200	96200	96200	96100	531
453	20241126	124300	52874114400	96100	96100	96200	96100	538
454	20241126	124200	52822407800	96100	96100	96200	96100	545
455	20241126	124100	52770033000	96100	96100	96200	96100	137
456	20241126	124000	52756864700	96100	96100	96200	96100	450
457	20241126	123900	52713619000	96100	96200	96200	96100	551
458	20241126	123800	52660658500	96100	96100	96200	96100	489
459	20241126	123700	52613663800	96100	96200	96200	96100	1191
460	20241126	123600	52499116900	96200	96200	96200	96200	436
461	20241126	123500	52457173700	96300	96200	96300	96200	694
462	20241126	123400	52390403000	96200	96200	96300	96200	150
463	20241126	123300	52375972800	96200	96200	96300	96200	133
464	20241126	123200	52363178000	96300	96200	96300	96200	160
465	20241126	123100	52347782000	96300	96300	96400	96300	935
466	20241126	123000	52257741200	96400	96000	96500	96000	5536
467	20241126	122900	51724539300	96100	96100	96200	96100	810
468	20241126	122800	51646696400	96100	96100	96200	96100	661
469	20241126	122700	51583122100	96200	96100	96200	96100	361
470	20241126	122600	51548428600	96100	95900	96200	95900	5973
471	20241126	122500	50974764200	95900	95900	96000	95900	192
472	20241126	122400	50956349400	95900	95900	96000	95900	481
473	20241126	122300	50910217800	96000	96000	96100	95900	4219
474	20241126	122200	50505195600	96000	96000	96100	96000	472
475	20241126	122100	50459882200	96000	96000	96100	96000	169
476	20241126	122000	50443657700	96000	96100	96200	96000	2891
477	20241126	121900	50165868400	96100	96100	96200	96100	134
478	20241126	121800	50152990200	96100	96100	96200	96100	457
479	20241126	121700	50109071700	96100	96200	96200	96100	231
480	20241126	121600	50086869000	96100	96100	96200	96100	123
481	20241126	121500	50075048400	96100	96100	96200	96100	326
482	20241126	121400	50043708500	96100	96100	96200	96100	583
483	20241126	121300	49987639000	96100	96200	96300	96100	1654
484	20241126	121200	49828519000	96200	96100	96300	96100	1356
485	20241126	121100	49698107200	96200	96200	96200	96100	150
486	20241126	121000	49683689500	96200	96300	96300	96100	168
487	20241126	120900	49667524800	96200	96100	96200	96100	2372
488	20241126	120800	49439382000	96100	96200	96300	96100	972
489	20241126	120700	49345877400	96200	96200	96300	96200	424
490	20241126	120600	49305088000	96200	96200	96300	96200	604
491	20241126	120500	49246976100	96200	96200	96300	96200	196
492	20241126	120400	49228117300	96200	96300	96300	96200	1716
493	20241126	120300	49062925100	96300	96300	96400	96300	662
494	20241126	120200	48999173100	96400	96300	96400	96300	441
495	20241126	120100	48956703900	96300	96300	96400	96300	147
496	20241126	120000	48942546900	96300	96300	96400	96300	626
497	20241126	115900	48882239600	96300	96300	96400	96300	144
498	20241126	115800	48868371300	96300	96400	96400	96300	278
499	20241126	115700	48841598200	96300	96300	96400	96300	305
500	20241126	115600	48812208900	96400	96300	96400	96300	157
501	20241126	115500	48797085300	96300	96200	96400	96200	2315
502	20241126	115400	48574146800	96200	96100	96300	96100	1228
503	20241126	115300	48456004900	96100	96200	96300	96100	807
504	20241126	115200	48378354300	96200	96200	96300	96200	452
505	20241126	115100	48334868200	96200	96200	96300	96200	508
506	20241126	115000	48285984600	96200	96300	96300	96200	502
507	20241126	114900	48237689000	96200	96300	96400	96200	1123
508	20241126	114800	48129575100	96300	96300	96400	96300	708
509	20241126	114700	48061392200	96400	96400	96400	96300	222
510	20241126	114600	48040011100	96300	96300	96400	96300	439
511	20241126	114500	47997735100	96300	96300	96400	96300	351
512	20241126	114400	47963919400	96300	96300	96400	96300	1479
513	20241126	114300	47821488300	96300	96400	96400	96300	609
514	20241126	114200	47762829900	96400	96300	96400	96300	301
515	20241126	114100	47733836800	96300	96400	96400	96300	97
516	20241126	114000	47724493700	96300	96400	96400	96300	291
517	20241126	113900	47696450300	96300	96300	96400	96300	1066
518	20241126	113800	47593704900	96400	96300	96400	96300	194
519	20241126	113700	47575015400	96300	96400	96400	96300	113
520	20241126	113600	47564130400	96400	96200	96400	96200	5479
521	20241126	113500	47036285000	96300	96300	96300	96200	111
522	20241126	113400	47025605400	96300	96200	96300	96200	344
523	20241126	113300	46992503800	96200	96100	96300	96000	5320
524	20241126	113200	46480978900	96100	96000	96100	96000	781
525	20241126	113100	46405977400	96000	96100	96100	96000	586
526	20241126	113000	46349699500	96100	96000	96100	96000	540
527	20241126	112900	46297854100	96100	96100	96100	96000	249
528	20241126	112800	46273936900	96000	96200	96200	96000	2733
529	20241126	112700	46011297800	96100	96100	96200	96100	357
530	20241126	112600	45976988300	96100	96100	96200	96100	1325
531	20241126	112500	45849654800	96100	96100	96200	96100	618
532	20241126	112400	45790262900	96100	96100	96200	96100	564
533	20241126	112300	45736059000	96100	96100	96200	96100	63
534	20241126	112200	45730003300	96200	96000	96200	96000	3427
535	20241126	112100	45400591800	96000	96000	96100	96000	650
536	20241126	112000	45338187300	96000	96000	96100	96000	1245
537	20241126	111900	45218644400	96000	96100	96100	96000	729
538	20241126	111800	45148652100	96100	96100	96100	96000	438
539	20241126	111700	45106598400	96100	96000	96100	96000	132
540	20241126	111600	45093924500	96000	96100	96100	96000	130
541	20241126	111500	45081443600	96000	95900	96100	95900	2081
542	20241126	111400	44881659600	95900	95700	96000	95700	4978
543	20241126	111300	44404644000	95700	95800	95800	95700	1641
544	20241126	111200	44247535100	95800	95800	95900	95800	1737
545	20241126	111100	44081129000	95800	95900	96000	95800	2546
546	20241126	111000	43837034000	95900	96000	96000	95900	501
547	20241126	110900	43788987200	95900	95900	96000	95900	295
548	20241126	110800	43760695500	96000	96000	96000	95900	3829
549	20241126	110700	43393198900	96100	96100	96100	96000	780
550	20241126	110600	43318317400	96000	96000	96100	96000	945
551	20241126	110500	43227571000	96000	96000	96100	96000	384
552	20241126	110400	43190705800	96000	96100	96100	96000	1078
553	20241126	110300	43087184100	96000	96100	96100	96000	1012
554	20241126	110200	42990002800	96100	96000	96100	96000	1741
555	20241126	110100	42822858000	96100	96000	96100	96000	317
556	20241126	110000	42792415400	96100	96000	96100	96000	418
557	20241126	105900	42752284400	96000	96000	96100	96000	673
558	20241126	105800	42687628500	96000	96100	96100	96000	498
559	20241126	105700	42639818800	96000	96000	96100	96000	1039
560	20241126	105600	42539986100	96000	96000	96100	96000	604
561	20241126	105500	42482000800	96000	96000	96100	96000	295
562	20241126	105400	42453678600	96000	95900	96100	95900	2713
563	20241126	105300	42193276500	95900	96000	96000	95900	578
564	20241126	105200	42137832100	95900	95900	96000	95900	257
565	20241126	105100	42113178200	95900	95800	96000	95800	4069
566	20241126	105000	41722940000	95800	96000	96100	95800	4859
567	20241126	104900	41256795500	96000	96100	96200	96000	5590
568	20241126	104800	40719670900	96100	96100	96200	96100	994
569	20241126	104700	40624134900	96100	96100	96200	96100	932
570	20241126	104600	40534554600	96100	96100	96200	96100	459
571	20241126	104500	40490432800	96100	96100	96200	96000	4317
572	20241126	104400	40075570400	96100	96100	96200	96100	864
573	20241126	104300	39992538800	96100	96200	96200	96100	654
574	20241126	104200	39929687400	96100	96100	96200	96100	1075
575	20241126	104100	39826378000	96100	96200	96300	96100	1213
576	20241126	104000	39709690900	96200	96300	96300	96200	839
577	20241126	103900	39628966500	96300	96200	96300	96200	282
578	20241126	103800	39601829000	96300	96200	96300	96200	938
579	20241126	103700	39511548300	96200	96200	96300	96200	333
580	20241126	103600	39479505500	96200	96200	96300	96200	1631
581	20241126	103500	39322597500	96300	96200	96300	96100	2573
582	20241126	103400	39075120700	96200	96100	96300	96100	1883
583	20241126	103300	38893970900	96100	96000	96200	96000	3828
584	20241126	103200	38526104200	96100	96000	96100	96000	1674
585	20241126	103100	38365348500	95900	96000	96000	95900	1262
586	20241126	103000	38244252700	96000	95700	96100	95700	8340
587	20241126	102900	37444234100	95800	95900	96000	95700	3302
588	20241126	102800	37127803500	95900	96000	96100	95900	1413
589	20241126	102700	36992158700	96000	95800	96100	95800	4318
590	20241126	102600	36577815600	95900	95500	95900	95500	6416
591	20241126	102500	35963654000	95600	95500	95600	95500	2311
592	20241126	102400	35742898700	95600	95500	95600	95500	797
593	20241126	102300	35666761300	95500	95600	95600	95500	2503
594	20241126	102200	35427723800	95600	95600	95700	95500	806
595	20241126	102100	35350666100	95600	95600	95700	95600	997
596	20241126	102000	35255350200	95600	95700	95700	95600	900
597	20241126	101900	35169238300	95700	95500	95700	95400	2700
598	20241126	101800	34911269000	95500	95400	95500	95300	2274
599	20241126	101700	34694404500	95400	95400	95500	95400	5722
600	20241126	101600	34148473700	95500	95500	95600	95400	1044
601	20241126	101500	34048806200	95600	95500	95600	95400	637
602	20241126	101400	33987974700	95500	95600	95600	95500	975
603	20241126	101300	33894791200	95600	95500	95600	95400	1732
604	20241126	101200	33729382900	95500	95500	95600	95500	657
605	20241126	101100	33666596400	95600	95400	95600	95400	419
606	20241126	101000	33626592000	95400	95300	95500	95200	4386
607	20241126	100900	33208462200	95300	95200	95300	95200	344
608	20241126	100800	33175710900	95200	95100	95300	95100	3163
609	20241126	100700	32874587800	95100	95100	95200	95100	998
610	20241126	100600	32779677000	95100	95200	95300	95100	848
611	20241126	100500	32698972000	95200	95100	95300	95100	3708
612	20241126	100400	32346026700	95100	95100	95200	95100	797
613	20241126	100300	32270230900	95100	95100	95200	95100	1854
614	20241126	100200	32093909500	95100	95300	95300	95100	5651
615	20241126	100100	31555776300	95400	95400	95500	95300	538
616	20241126	100000	31504460300	95400	95400	95500	95300	5404
617	20241126	095900	30988923700	95400	95400	95400	95300	940
618	20241126	095800	30899339700	95300	95500	95500	95300	772
619	20241126	095700	30825655100	95400	95600	95600	95400	3834
620	20241126	095600	30459730400	95600	95700	95700	95600	671
621	20241126	095500	30395558100	95700	95500	95700	95500	3132
622	20241126	095400	30096053800	95600	95700	95700	95500	1806
623	20241126	095300	29923424900	95700	95500	95700	95500	3372
624	20241126	095200	29601107900	95500	95300	95500	95200	5154
625	20241126	095100	29109623000	95200	95200	95300	95200	1083
626	20241126	095000	29006490300	95300	95300	95300	95200	597
627	20241126	094900	28949647600	95300	95400	95400	95200	1879
628	20241126	094800	28770564200	95400	95200	95400	95200	2588
629	20241126	094700	28523939200	95300	95400	95500	95300	3134
630	20241126	094600	28225227900	95400	95400	95500	95300	1916
631	20241126	094500	28042454300	95400	95300	95400	95200	4690
632	20241126	094400	27595437000	95200	95200	95300	95200	2741
633	20241126	094300	27334464000	95300	95200	95300	95200	621
634	20241126	094200	27275339200	95300	95100	95300	95100	4034
635	20241126	094100	26891431700	95200	95100	95200	95000	4792
636	20241126	094000	26435828900	95100	95000	95100	95000	1341
637	20241126	093900	26308411700	95100	95100	95200	95000	2803
638	20241126	093800	26041870800	95100	95100	95200	95100	7405
639	20241126	093700	25337301100	95200	95100	95200	95100	2033
640	20241126	093600	25143958300	95200	95200	95200	95100	628
641	20241126	093500	25084232800	95200	95100	95200	95100	5029
642	20241126	093400	24605576400	95200	95300	95300	95100	2977
643	20241126	093300	24322230000	95200	95300	95300	95200	782
644	20241126	093200	24247774100	95300	95400	95400	95200	1260
645	20241126	093100	24127617400	95400	95300	95400	95200	5354
646	20241126	093000	23617210900	95300	95100	95300	95100	4659
647	20241126	092900	23173832400	95100	95300	95400	95100	2351
648	20241126	092800	22949989900	95300	95400	95400	95200	2543
649	20241126	092700	22707628400	95400	95400	95400	95300	1141
650	20241126	092600	22598835900	95400	95100	95400	95100	2526
651	20241126	092500	22358352500	95100	95100	95100	95000	3128
652	20241126	092400	22060920400	95100	95100	95100	95000	2461
653	20241126	092300	21827096400	95000	95000	95100	94900	2754
654	20241126	092200	21565297600	95000	94900	95000	94800	4402
655	20241126	092100	21147471900	94900	94800	94900	94700	2392
656	20241126	092000	20920590900	94800	94800	94900	94700	8569
657	20241126	091900	20108281600	94800	94900	94900	94800	2225
658	20241126	091800	19897230600	94900	95000	95000	94800	8118
659	20241126	091700	19126813700	95000	95000	95100	94900	2739
660	20241126	091600	18866621200	95000	95100	95100	94900	9564
661	20241126	091500	17958213800	95100	94900	95100	94800	4968
662	20241126	091400	17486132400	95000	95000	95000	94800	10080
663	20241126	091300	16529327100	95100	95100	95200	95000	10779
664	20241126	091200	15504348000	95100	95200	95300	95000	18363
665	20241126	091100	13757852700	95300	95300	95400	95200	5647
666	20241126	091000	13219770700	95200	95500	95600	95200	12640
667	20241126	090900	12013589200	95500	95600	95900	95500	7698
668	20241126	090800	11277274400	95600	95400	95700	95300	9746
669	20241126	090700	10346345800	95300	95300	95400	95200	11747
670	20241126	090600	9226718300	95300	95300	95400	95200	5480
671	20241126	090500	8704452300	95400	95400	95700	95300	8491
672	20241126	090400	7893779500	95400	95800	95900	95300	22270
673	20241126	090300	5764358500	95700	96000	96100	95700	6340
674	20241126	090200	5155970600	96100	96500	96600	96000	14248
675	20241126	090100	3784474500	96600	96600	96600	96200	9361
676	20241126	090000	2881492900	96600	96400	97100	96400	29842