KissMeData/285130/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	210700	475321350	42600	42600	42600	42600	494
3	20241126	210600	475321350	42600	42600	42600	42600	0
4	20241126	210500	475321350	42600	42600	42600	42600	0
5	20241126	210400	475321350	42600	42600	42600	42600	0
6	20241126	210300	475321350	42600	42600	42600	42600	0
7	20241126	210200	475321350	42600	42600	42600	42600	0
8	20241126	210100	475321350	42600	42600	42600	42600	0
9	20241126	210000	475321350	42600	42600	42600	42600	0
10	20241126	205900	475321350	42600	42600	42600	42600	0
11	20241126	205800	475321350	42600	42600	42600	42600	0
12	20241126	205700	475321350	42600	42600	42600	42600	0
13	20241126	205600	475321350	42600	42600	42600	42600	0
14	20241126	205500	475321350	42600	42600	42600	42600	0
15	20241126	205400	475321350	42600	42600	42600	42600	0
16	20241126	205300	475321350	42600	42600	42600	42600	0
17	20241126	205200	475321350	42600	42600	42600	42600	0
18	20241126	205100	475321350	42600	42600	42600	42600	0
19	20241126	205000	475321350	42600	42600	42600	42600	0
20	20241126	204900	475321350	42600	42600	42600	42600	0
21	20241126	204800	475321350	42600	42600	42600	42600	0
22	20241126	204700	475321350	42600	42600	42600	42600	0
23	20241126	204600	475321350	42600	42600	42600	42600	0
24	20241126	204500	475321350	42600	42600	42600	42600	0
25	20241126	204400	475321350	42600	42600	42600	42600	0
26	20241126	204300	475321350	42600	42600	42600	42600	0
27	20241126	204200	475321350	42600	42600	42600	42600	0
28	20241126	204100	475321350	42600	42600	42600	42600	0
29	20241126	204000	475321350	42600	42600	42600	42600	0
30	20241126	203900	475321350	42600	42600	42600	42600	0
31	20241126	203800	475321350	42600	42600	42600	42600	0
32	20241126	203700	475321350	42600	42600	42600	42600	494
33	20241126	203600	475321350	42600	42600	42600	42600	0
34	20241126	203500	475321350	42600	42600	42600	42600	0
35	20241126	203400	475321350	42600	42600	42600	42600	0
36	20241126	203300	475321350	42600	42600	42600	42600	0
37	20241126	203200	475321350	42600	42600	42600	42600	0
38	20241126	203100	475321350	42600	42600	42600	42600	0
39	20241126	203000	475321350	42600	42600	42600	42600	0
40	20241126	202900	475321350	42600	42600	42600	42600	0
41	20241126	202800	475321350	42600	42600	42600	42600	0
42	20241126	202700	475321350	42600	42600	42600	42600	0
43	20241126	202600	475321350	42600	42600	42600	42600	0
44	20241126	202500	475321350	42600	42600	42600	42600	0
45	20241126	202400	475321350	42600	42600	42600	42600	0
46	20241126	202300	475321350	42600	42600	42600	42600	0
47	20241126	202200	475321350	42600	42600	42600	42600	0
48	20241126	202100	475321350	42600	42600	42600	42600	0
49	20241126	202000	475321350	42600	42600	42600	42600	0
50	20241126	201900	475321350	42600	42600	42600	42600	0
51	20241126	201800	475321350	42600	42600	42600	42600	0
52	20241126	201700	475321350	42600	42600	42600	42600	0
53	20241126	201600	475321350	42600	42600	42600	42600	0
54	20241126	201500	475321350	42600	42600	42600	42600	0
55	20241126	201400	475321350	42600	42600	42600	42600	0
56	20241126	201300	475321350	42600	42600	42600	42600	0
57	20241126	201200	475321350	42600	42600	42600	42600	0
58	20241126	201100	475321350	42600	42600	42600	42600	0
59	20241126	201000	475321350	42600	42600	42600	42600	0
60	20241126	200900	475321350	42600	42600	42600	42600	0
61	20241126	200800	475321350	42600	42600	42600	42600	0
62	20241126	200700	475321350	42600	42600	42600	42600	494
63	20241126	200600	475321350	42600	42600	42600	42600	0
64	20241126	200500	475321350	42600	42600	42600	42600	0
65	20241126	200400	475321350	42600	42600	42600	42600	0
66	20241126	200300	475321350	42600	42600	42600	42600	0
67	20241126	200200	475321350	42600	42600	42600	42600	0
68	20241126	200100	475321350	42600	42600	42600	42600	0
69	20241126	200000	475321350	42600	42600	42600	42600	0
70	20241126	195900	475321350	42600	42600	42600	42600	0
71	20241126	195800	475321350	42600	42600	42600	42600	0
72	20241126	195700	475321350	42600	42600	42600	42600	0
73	20241126	195600	475321350	42600	42600	42600	42600	0
74	20241126	195500	475321350	42600	42600	42600	42600	0
75	20241126	195400	475321350	42600	42600	42600	42600	0
76	20241126	195300	475321350	42600	42600	42600	42600	0
77	20241126	195200	475321350	42600	42600	42600	42600	0
78	20241126	195100	475321350	42600	42600	42600	42600	0
79	20241126	195000	475321350	42600	42600	42600	42600	0
80	20241126	194900	475321350	42600	42600	42600	42600	0
81	20241126	194800	475321350	42600	42600	42600	42600	0
82	20241126	194700	475321350	42600	42600	42600	42600	0
83	20241126	194600	475321350	42600	42600	42600	42600	0
84	20241126	194500	475321350	42600	42600	42600	42600	0
85	20241126	194400	475321350	42600	42600	42600	42600	0
86	20241126	194300	475321350	42600	42600	42600	42600	0
87	20241126	194200	475321350	42600	42600	42600	42600	0
88	20241126	194100	475321350	42600	42600	42600	42600	0
89	20241126	194000	475321350	42600	42600	42600	42600	0
90	20241126	193900	475321350	42600	42600	42600	42600	0
91	20241126	193800	475321350	42600	42600	42600	42600	0
92	20241126	193700	475321350	42600	42600	42600	42600	494
93	20241126	193600	475321350	42600	42600	42600	42600	0
94	20241126	193500	475321350	42600	42600	42600	42600	0
95	20241126	193400	475321350	42600	42600	42600	42600	0
96	20241126	193300	475321350	42600	42600	42600	42600	0
97	20241126	193200	475321350	42600	42600	42600	42600	0
98	20241126	193100	475321350	42600	42600	42600	42600	0
99	20241126	193000	475321350	42600	42600	42600	42600	0
100	20241126	192900	475321350	42600	42600	42600	42600	0
101	20241126	192800	475321350	42600	42600	42600	42600	0
102	20241126	192700	475321350	42600	42600	42600	42600	0
103	20241126	192600	475321350	42600	42600	42600	42600	0
104	20241126	192500	475321350	42600	42600	42600	42600	0
105	20241126	192400	475321350	42600	42600	42600	42600	0
106	20241126	192300	475321350	42600	42600	42600	42600	0
107	20241126	192200	475321350	42600	42600	42600	42600	0
108	20241126	192100	475321350	42600	42600	42600	42600	0
109	20241126	192000	475321350	42600	42600	42600	42600	0
110	20241126	191900	475321350	42600	42600	42600	42600	0
111	20241126	191800	475321350	42600	42600	42600	42600	0
112	20241126	191700	475321350	42600	42600	42600	42600	0
113	20241126	191600	475321350	42600	42600	42600	42600	0
114	20241126	191500	475321350	42600	42600	42600	42600	0
115	20241126	191400	475321350	42600	42600	42600	42600	0
116	20241126	191300	475321350	42600	42600	42600	42600	0
117	20241126	191200	475321350	42600	42600	42600	42600	0
118	20241126	191100	475321350	42600	42600	42600	42600	0
119	20241126	191000	475321350	42600	42600	42600	42600	0
120	20241126	190900	475321350	42600	42600	42600	42600	0
121	20241126	190800	475321350	42600	42600	42600	42600	0
122	20241126	190700	475321350	42600	42600	42600	42600	494
123	20241126	190600	475321350	42600	42600	42600	42600	0
124	20241126	190500	475321350	42600	42600	42600	42600	0
125	20241126	190400	475321350	42600	42600	42600	42600	0
126	20241126	190300	475321350	42600	42600	42600	42600	0
127	20241126	190200	475321350	42600	42600	42600	42600	0
128	20241126	190100	475321350	42600	42600	42600	42600	0
129	20241126	190000	475321350	42600	42600	42600	42600	0
130	20241126	185900	475321350	42600	42600	42600	42600	0
131	20241126	185800	475321350	42600	42600	42600	42600	0
132	20241126	185700	475321350	42600	42600	42600	42600	0
133	20241126	185600	475321350	42600	42600	42600	42600	0
134	20241126	185500	475321350	42600	42600	42600	42600	0
135	20241126	185400	475321350	42600	42600	42600	42600	0
136	20241126	185300	475321350	42600	42600	42600	42600	0
137	20241126	185200	475321350	42600	42600	42600	42600	0
138	20241126	185100	475321350	42600	42600	42600	42600	0
139	20241126	185000	475321350	42600	42600	42600	42600	0
140	20241126	184900	475321350	42600	42600	42600	42600	0
141	20241126	184800	475321350	42600	42600	42600	42600	0
142	20241126	184700	475321350	42600	42600	42600	42600	0
143	20241126	184600	475321350	42600	42600	42600	42600	0
144	20241126	184500	475321350	42600	42600	42600	42600	0
145	20241126	184400	475321350	42600	42600	42600	42600	0
146	20241126	184300	475321350	42600	42600	42600	42600	0
147	20241126	184200	475321350	42600	42600	42600	42600	0
148	20241126	184100	475321350	42600	42600	42600	42600	0
149	20241126	184000	475321350	42600	42600	42600	42600	0
150	20241126	183900	475321350	42600	42600	42600	42600	0
151	20241126	183800	475321350	42600	42600	42600	42600	0
152	20241126	183700	475321350	42600	42600	42600	42600	494
153	20241126	183600	475321350	42600	42600	42600	42600	0
154	20241126	183500	475321350	42600	42600	42600	42600	0
155	20241126	183400	475321350	42600	42600	42600	42600	0
156	20241126	183300	475321350	42600	42600	42600	42600	0
157	20241126	183200	475321350	42600	42600	42600	42600	0
158	20241126	183100	475321350	42600	42600	42600	42600	0
159	20241126	183000	475321350	42600	42600	42600	42600	0
160	20241126	182900	475321350	42600	42600	42600	42600	0
161	20241126	182800	475321350	42600	42600	42600	42600	0
162	20241126	182700	475321350	42600	42600	42600	42600	0
163	20241126	182600	475321350	42600	42600	42600	42600	0
164	20241126	182500	475321350	42600	42600	42600	42600	0
165	20241126	182400	475321350	42600	42600	42600	42600	0
166	20241126	182300	475321350	42600	42600	42600	42600	0
167	20241126	182200	475321350	42600	42600	42600	42600	0
168	20241126	182100	475321350	42600	42600	42600	42600	0
169	20241126	182000	475321350	42600	42600	42600	42600	0
170	20241126	181900	475321350	42600	42600	42600	42600	0
171	20241126	181800	475321350	42600	42600	42600	42600	0
172	20241126	181700	475321350	42600	42600	42600	42600	0
173	20241126	181600	475321350	42600	42600	42600	42600	0
174	20241126	181500	475321350	42600	42600	42600	42600	0
175	20241126	181400	475321350	42600	42600	42600	42600	0
176	20241126	181300	475321350	42600	42600	42600	42600	0
177	20241126	181200	475321350	42600	42600	42600	42600	0
178	20241126	181100	475321350	42600	42600	42600	42600	0
179	20241126	181000	475321350	42600	42600	42600	42600	0
180	20241126	180900	475321350	42600	42600	42600	42600	0
181	20241126	180800	475321350	42600	42600	42600	42600	0
182	20241126	180700	475321350	42600	42600	42600	42600	494
183	20241126	180600	475321350	42600	42600	42600	42600	0
184	20241126	180500	475321350	42600	42600	42600	42600	0
185	20241126	180400	475321350	42600	42600	42600	42600	0
186	20241126	180300	475321350	42600	42600	42600	42600	0
187	20241126	180200	475321350	42600	42600	42600	42600	0
188	20241126	180100	475321350	42600	42600	42600	42600	0
189	20241126	180000	475321350	42600	42600	42600	42600	0
190	20241126	175900	475321350	42600	42600	42600	42600	0
191	20241126	175800	475321350	42600	42600	42600	42600	0
192	20241126	175700	475321350	42600	42600	42600	42600	0
193	20241126	175600	475321350	42600	42600	42600	42600	0
194	20241126	175500	475321350	42600	42600	42600	42600	0
195	20241126	175400	475321350	42600	42600	42600	42600	0
196	20241126	175300	475321350	42600	42600	42600	42600	0
197	20241126	175200	475321350	42600	42600	42600	42600	0
198	20241126	175100	475321350	42600	42600	42600	42600	0
199	20241126	175000	475321350	42600	42600	42600	42600	0
200	20241126	174900	475321350	42600	42600	42600	42600	0
201	20241126	174800	475321350	42600	42600	42600	42600	0
202	20241126	174700	475321350	42600	42600	42600	42600	0
203	20241126	174600	475321350	42600	42600	42600	42600	0
204	20241126	174500	475321350	42600	42600	42600	42600	0
205	20241126	174400	475321350	42600	42600	42600	42600	0
206	20241126	174300	475321350	42600	42600	42600	42600	0
207	20241126	174200	475321350	42600	42600	42600	42600	0
208	20241126	174100	475321350	42600	42600	42600	42600	0
209	20241126	174000	475321350	42600	42600	42600	42600	0
210	20241126	173900	475321350	42600	42600	42600	42600	0
211	20241126	173800	475321350	42600	42600	42600	42600	0
212	20241126	173700	475321350	42600	42600	42600	42600	494
213	20241126	173600	475321350	42600	42600	42600	42600	0
214	20241126	173500	475321350	42600	42600	42600	42600	0
215	20241126	173400	475321350	42600	42600	42600	42600	0
216	20241126	173300	475321350	42600	42600	42600	42600	0
217	20241126	173200	475321350	42600	42600	42600	42600	0
218	20241126	173100	475321350	42600	42600	42600	42600	0
219	20241126	173000	475321350	42600	42600	42600	42600	0
220	20241126	172900	475321350	42600	42600	42600	42600	0
221	20241126	172800	475321350	42600	42600	42600	42600	0
222	20241126	172700	475321350	42600	42600	42600	42600	0
223	20241126	172600	475321350	42600	42600	42600	42600	0
224	20241126	172500	475321350	42600	42600	42600	42600	0
225	20241126	172400	475321350	42600	42600	42600	42600	0
226	20241126	172300	475321350	42600	42600	42600	42600	0
227	20241126	172200	475321350	42600	42600	42600	42600	0
228	20241126	172100	475321350	42600	42600	42600	42600	0
229	20241126	172000	475321350	42600	42600	42600	42600	0
230	20241126	171900	475321350	42600	42600	42600	42600	0
231	20241126	171800	475321350	42600	42600	42600	42600	0
232	20241126	171700	475321350	42600	42600	42600	42600	0
233	20241126	171600	475321350	42600	42600	42600	42600	0
234	20241126	171500	475321350	42600	42600	42600	42600	0
235	20241126	171400	475321350	42600	42600	42600	42600	0
236	20241126	171300	475321350	42600	42600	42600	42600	0
237	20241126	171200	475321350	42600	42600	42600	42600	0
238	20241126	171100	475321350	42600	42600	42600	42600	0
239	20241126	171000	475321350	42600	42600	42600	42600	0
240	20241126	170900	475321350	42600	42600	42600	42600	0
241	20241126	170800	475321350	42600	42600	42600	42600	0
242	20241126	170700	475321350	42600	42600	42600	42600	494
243	20241126	170600	475321350	42600	42600	42600	42600	0
244	20241126	170500	475321350	42600	42600	42600	42600	0
245	20241126	170400	475321350	42600	42600	42600	42600	0
246	20241126	170300	475321350	42600	42600	42600	42600	0
247	20241126	170200	475321350	42600	42600	42600	42600	0
248	20241126	170100	475321350	42600	42600	42600	42600	0
249	20241126	170000	475321350	42600	42600	42600	42600	0
250	20241126	165900	475321350	42600	42600	42600	42600	0
251	20241126	165800	475321350	42600	42600	42600	42600	0
252	20241126	165700	475321350	42600	42600	42600	42600	0
253	20241126	165600	475321350	42600	42600	42600	42600	0
254	20241126	165500	475321350	42600	42600	42600	42600	0
255	20241126	165400	475321350	42600	42600	42600	42600	0
256	20241126	165300	475321350	42600	42600	42600	42600	0
257	20241126	165200	475321350	42600	42600	42600	42600	0
258	20241126	165100	475321350	42600	42600	42600	42600	0
259	20241126	165000	475321350	42600	42600	42600	42600	0
260	20241126	164900	475321350	42600	42600	42600	42600	0
261	20241126	164800	475321350	42600	42600	42600	42600	0
262	20241126	164700	475321350	42600	42600	42600	42600	0
263	20241126	164600	475321350	42600	42600	42600	42600	0
264	20241126	164500	475321350	42600	42600	42600	42600	0
265	20241126	164400	475321350	42600	42600	42600	42600	0
266	20241126	164300	475321350	42600	42600	42600	42600	0
267	20241126	164200	475321350	42600	42600	42600	42600	0
268	20241126	164100	475321350	42600	42600	42600	42600	0
269	20241126	164000	475321350	42600	42600	42600	42600	0
270	20241126	163900	475321350	42600	42600	42600	42600	0
271	20241126	163800	475321350	42600	42600	42600	42600	0
272	20241126	163700	475321350	42600	42600	42600	42600	494
273	20241126	163600	475321350	42600	42600	42600	42600	0
274	20241126	163500	475321350	42600	42600	42600	42600	0
275	20241126	163400	475321350	42600	42600	42600	42600	0
276	20241126	163300	475321350	42600	42600	42600	42600	0
277	20241126	163200	475321350	42600	42600	42600	42600	0
278	20241126	163100	475321350	42600	42600	42600	42600	0
279	20241126	163000	475321350	42600	42600	42600	42600	0
280	20241126	162900	475321350	42600	42600	42600	42600	0
281	20241126	162800	475321350	42600	42600	42600	42600	0
282	20241126	162700	475321350	42600	42600	42600	42600	0
283	20241126	162600	475321350	42600	42600	42600	42600	0
284	20241126	162500	475321350	42600	42600	42600	42600	0
285	20241126	162400	475321350	42600	42600	42600	42600	0
286	20241126	162300	475321350	42600	42600	42600	42600	0
287	20241126	162200	475321350	42600	42600	42600	42600	0
288	20241126	162100	475321350	42600	42600	42600	42600	0
289	20241126	162000	475321350	42600	42600	42600	42600	0
290	20241126	161900	475321350	42600	42600	42600	42600	0
291	20241126	161800	475321350	42600	42600	42600	42600	0
292	20241126	161700	475321350	42600	42600	42600	42600	0
293	20241126	161600	475321350	42600	42600	42600	42600	0
294	20241126	161500	475321350	42600	42600	42600	42600	0
295	20241126	161400	475321350	42600	42600	42600	42600	0
296	20241126	161300	475321350	42600	42600	42600	42600	0
297	20241126	161200	475321350	42600	42600	42600	42600	0
298	20241126	161100	475321350	42600	42600	42600	42600	0
299	20241126	161000	475321350	42600	42600	42600	42600	0
300	20241126	160900	475321350	42600	42600	42600	42600	0
301	20241126	160800	475321350	42600	42600	42600	42600	0
302	20241126	160700	475321350	42600	42600	42600	42600	494
303	20241126	160600	475321350	42600	42600	42600	42600	0
304	20241126	160500	475321350	42600	42600	42600	42600	0
305	20241126	160400	475321350	42600	42600	42600	42600	0
306	20241126	160300	475321350	42600	42600	42600	42600	0
307	20241126	160200	475321350	42600	42600	42600	42600	0
308	20241126	160100	475321350	42600	42600	42600	42600	0
309	20241126	160000	475321350	42600	42600	42600	42600	0
310	20241126	155900	475321350	42600	42600	42600	42600	0
311	20241126	155800	475321350	42600	42600	42600	42600	0
312	20241126	155700	475321350	42600	42600	42600	42600	0
313	20241126	155600	475321350	42600	42600	42600	42600	0
314	20241126	155500	475321350	42600	42600	42600	42600	0
315	20241126	155400	475321350	42600	42600	42600	42600	0
316	20241126	155300	475321350	42600	42600	42600	42600	0
317	20241126	155200	475321350	42600	42600	42600	42600	0
318	20241126	155100	475321350	42600	42600	42600	42600	0
319	20241126	155000	475321350	42600	42600	42600	42600	0
320	20241126	154900	475321350	42600	42600	42600	42600	0
321	20241126	154800	475321350	42600	42600	42600	42600	0
322	20241126	154700	475321350	42600	42600	42600	42600	0
323	20241126	154600	475321350	42600	42600	42600	42600	0
324	20241126	154500	475321350	42600	42600	42600	42600	0
325	20241126	154400	475321350	42600	42600	42600	42600	0
326	20241126	154300	475321350	42600	42600	42600	42600	0
327	20241126	154200	475321350	42600	42600	42600	42600	0
328	20241126	154100	475321350	42600	42600	42600	42600	0
329	20241126	154000	475321350	42600	42600	42600	42600	0
330	20241126	153900	475321350	42600	42600	42600	42600	0
331	20241126	153800	475321350	42600	42600	42600	42600	0
332	20241126	153700	475321350	42600	42600	42600	42600	494
333	20241126	153600	475321350	42600	42600	42600	42600	0
334	20241126	153500	475321350	42600	42600	42600	42600	0
335	20241126	153400	475321350	42600	42600	42600	42600	0
336	20241126	153300	475321350	42600	42600	42600	42600	0
337	20241126	153200	475321350	42600	42600	42600	42600	0
338	20241126	153100	475321350	42600	42600	42600	42600	0
339	20241126	153000	475321350	42600	42600	42600	42600	494
340	20241126	152900	454276950	42500	42500	42500	42500	0
341	20241126	152800	454276950	42500	42500	42500	42500	0
342	20241126	152700	454276950	42500	42500	42500	42500	0
343	20241126	152600	454276950	42500	42500	42500	42500	0
344	20241126	152500	454276950	42500	42500	42500	42500	0
345	20241126	152400	454276950	42500	42500	42500	42500	0
346	20241126	152300	454276950	42500	42500	42500	42500	0
347	20241126	152200	454276950	42500	42500	42500	42500	0
348	20241126	152100	454276950	42500	42500	42500	42500	0
349	20241126	152000	454276950	42500	42500	42500	42500	0
350	20241126	151900	454276950	42500	42500	42550	42500	36
351	20241126	151800	452746750	42500	42500	42550	42450	191
352	20241126	151700	444628100	42500	42500	42550	42500	38
353	20241126	151600	443012750	42550	42500	42550	42500	67
354	20241126	151500	440162450	42500	42550	42550	42500	12
355	20241126	151400	439652350	42500	42500	42550	42500	23
356	20241126	151300	438674800	42500	42500	42550	42500	17
357	20241126	151200	437951650	42500	42500	42500	42500	2
358	20241126	151100	437866650	42550	42500	42550	42500	5
359	20241126	151000	437654050	42500	42550	42550	42500	12
360	20241126	150900	437143600	42550	42550	42550	42500	9
361	20241126	150800	436760800	42550	42500	42550	42500	3
362	20241126	150700	436633200	42500	42550	42550	42500	25
363	20241126	150600	435569600	42500	42550	42550	42500	116
364	20241126	150500	430637550	42500	42550	42550	42500	4
365	20241126	150400	430467450	42550	42500	42550	42500	5
366	20241126	150300	430254850	42550	42500	42550	42500	9
367	20241126	150200	429871950	42550	42500	42550	42500	10
368	20241126	150100	429446550	42500	42500	42500	42500	0
369	20241126	150000	429446550	42500	42550	42550	42500	15
370	20241126	145900	428808550	42500	42550	42550	42500	8
371	20241126	145800	428468200	42500	42500	42500	42500	1
372	20241126	145700	428425700	42550	42550	42550	42500	10
373	20241126	145600	428000300	42550	42550	42550	42550	2
374	20241126	145500	427915200	42600	42600	42600	42550	38
375	20241126	145400	426297900	42550	42600	42600	42550	4
376	20241126	145300	426127600	42600	42600	42600	42600	21
377	20241126	145200	425233000	42650	42650	42650	42650	6
378	20241126	145100	424977100	42550	42650	42650	42550	83
379	20241126	145000	421445200	42700	42700	42700	42700	7
380	20241126	144900	421146300	42600	42650	42700	42600	7
381	20241126	144800	420847750	42650	42650	42650	42650	8
382	20241126	144700	420506550	42650	42650	42650	42600	25
383	20241126	144600	419441150	42650	42650	42650	42650	2
384	20241126	144500	419355850	42650	42650	42650	42650	7
385	20241126	144400	419057300	42650	42600	42650	42600	3
386	20241126	144300	418929450	42650	42600	42650	42600	108
387	20241126	144200	414325750	42550	42550	42550	42550	75
388	20241126	144100	411134500	42500	42500	42550	42450	123
389	20241126	144000	405906950	42500	42550	42550	42500	8
390	20241126	143900	405566650	42550	42550	42550	42550	2
391	20241126	143800	405481550	42550	42500	42550	42500	4
392	20241126	143700	405311450	42500	42500	42500	42500	27
393	20241126	143600	404163950	42500	42500	42500	42500	3
394	20241126	143500	404036450	42500	42500	42500	42500	1
395	20241126	143400	403993950	42500	42450	42500	42450	8
396	20241126	143300	403654050	42500	42500	42500	42500	8
397	20241126	143200	403314050	42500	42500	42500	42500	1
398	20241126	143100	403271550	42550	42500	42550	42500	11
399	20241126	143000	402803600	42500	42400	42500	42400	10
400	20241126	142900	402379200	42350	42350	42350	42350	0
401	20241126	142800	402379200	42350	42450	42450	42350	7
402	20241126	142700	402082550	42400	42450	42450	42400	29
403	20241126	142600	400851750	42400	42400	42400	42400	5
404	20241126	142500	400639750	42450	42500	42500	42450	3
405	20241126	142400	400512300	42400	42550	42550	42400	11
406	20241126	142300	400045000	42550	42450	42550	42450	13
407	20241126	142200	399492350	42500	42550	42550	42500	6
408	20241126	142100	399237300	42500	42500	42500	42500	19
409	20241126	142000	398429800	42500	42400	42500	42400	98
410	20241126	141900	394269650	42400	42450	42450	42400	7
411	20241126	141800	393972750	42450	42400	42450	42400	6
412	20241126	141700	393718300	42400	42400	42450	42400	19
413	20241126	141600	392912100	42450	42400	42450	42400	48
414	20241126	141500	390876650	42400	42450	42450	42400	8
415	20241126	141400	390537300	42350	42450	42450	42350	15
416	20241126	141300	389901300	42350	42450	42450	42350	20
417	20241126	141200	389052950	42450	42400	42450	42350	209
418	20241126	141100	380191500	42400	42450	42450	42400	10
419	20241126	141000	379767350	42400	42450	42450	42400	44
420	20241126	140900	377901350	42450	42450	42450	42400	11
421	20241126	140800	377434650	42450	42400	42450	42400	6
422	20241126	140700	377180200	42450	42550	42550	42450	10
423	20241126	140600	376754950	42550	42450	42550	42400	60
424	20241126	140500	374207550	42450	42400	42450	42400	20
425	20241126	140400	373358800	42450	42400	42450	42400	10
426	20241126	140300	372934650	42450	42400	42450	42400	16
427	20241126	140200	372255700	42400	42400	42450	42400	18
428	20241126	140100	371492250	42400	42450	42450	42400	9
429	20241126	140000	371110450	42400	42450	42450	42400	12
430	20241126	135900	370601300	42450	42450	42450	42400	16
431	20241126	135800	369922350	42400	42450	42450	42400	7
432	20241126	135700	369625450	42400	42500	42500	42400	11
433	20241126	135600	369158300	42450	42450	42450	42400	9
434	20241126	135500	368776500	42450	42450	42450	42400	11
435	20241126	135400	368309800	42450	42400	42450	42400	6
436	20241126	135300	368055300	42500	42500	42500	42500	11
437	20241126	135200	367587800	42550	42400	42550	42400	9
438	20241126	135100	367205750	42500	42500	42550	42400	13
439	20241126	135000	366653450	42500	42400	42500	42400	7
440	20241126	134900	366356450	42400	42400	42400	42400	20
441	20241126	134800	365508450	42500	42450	42500	42450	18
442	20241126	134700	364743900	42400	42500	42500	42400	11
443	20241126	134600	364276650	42450	42500	42500	42450	8
444	20241126	134500	363936900	42500	42500	42550	42500	9
445	20241126	134400	363554200	42450	42450	42450	42450	5
446	20241126	134300	363341950	42550	42500	42550	42450	16
447	20241126	134200	362661750	42500	42550	42550	42500	5
448	20241126	134100	362449200	42500	42550	42550	42450	13
449	20241126	134000	361896700	42550	42450	42550	42400	21
450	20241126	133900	361005150	42450	42550	42550	42450	5
451	20241126	133800	360792700	42450	42450	42550	42450	41
452	20241126	133700	359049050	42450	42400	42450	42400	13
453	20241126	133600	358497450	42450	42450	42450	42450	3
454	20241126	133500	358370100	42400	42450	42450	42400	7
455	20241126	133400	358073200	42450	42550	42550	42450	9
456	20241126	133300	357690350	42500	42450	42500	42450	9
457	20241126	133200	357308250	42400	42450	42450	42400	6
458	20241126	133100	357053800	42450	42450	42450	42400	48
459	20241126	133000	355016600	42450	42400	42450	42400	14
460	20241126	132900	354422650	42450	42450	42450	42400	8
461	20241126	132800	354083300	42450	42400	42450	42400	8
462	20241126	132700	353744050	42450	42450	42450	42400	85
463	20241126	132600	350136800	42450	42400	42450	42400	8
464	20241126	132500	349797450	42400	42400	42400	42400	5
465	20241126	132400	349585450	42450	42450	42450	42400	17
466	20241126	132300	348864200	42450	42450	42450	42450	11
467	20241126	132200	348397250	42400	42400	42400	42400	0
468	20241126	132100	348397250	42400	42500	42500	42400	7
469	20241126	132000	348100250	42400	42550	42550	42400	53
470	20241126	131900	345850350	42450	42450	42450	42450	5
471	20241126	131800	345638100	42500	42500	42550	42500	20
472	20241126	131700	344788000	42500	42550	42550	42500	12
473	20241126	131600	344277650	42550	42550	42550	42500	13
474	20241126	131500	343724750	42550	42550	42550	42500	8
475	20241126	131400	343384600	42500	42550	42550	42500	17
476	20241126	131300	342661500	42500	42500	42550	42500	20
477	20241126	131200	341810800	42550	42500	42550	42500	8
478	20241126	131100	341470750	42550	42500	42550	42500	7
479	20241126	131000	341173150	42600	42500	42600	42500	43
480	20241126	130900	339343700	42550	42550	42550	42550	6
481	20241126	130800	339088400	42500	42500	42550	42500	10
482	20241126	130700	338663250	42500	42550	42550	42500	17
483	20241126	130600	337940200	42500	42550	42550	42500	10
484	20241126	130500	337514950	42550	42450	42550	42450	12
485	20241126	130400	337004900	42450	42500	42500	42450	7
486	20241126	130300	336707450	42500	42450	42500	42400	9
487	20241126	130200	336325550	42450	42500	42500	42450	10
488	20241126	130100	335900950	42500	42550	42550	42450	8
489	20241126	130000	335560900	42550	42450	42550	42450	11
490	20241126	125900	335093600	42500	42500	42500	42450	17
491	20241126	125800	334371350	42500	42450	42500	42450	9
492	20241126	125700	333989250	42500	42450	42500	42450	8
493	20241126	125600	333649600	42500	42400	42500	42400	6
494	20241126	125500	333395100	42450	42450	42450	42450	13
495	20241126	125400	332843250	42450	42500	42500	42450	7
496	20241126	125300	332545900	42450	42450	42450	42450	5
497	20241126	125200	332333650	42500	42500	42550	42500	10
498	20241126	125100	331908600	42400	42450	42450	42400	11
499	20241126	125000	331441900	42450	42500	42500	42450	11
500	20241126	124900	330974600	42500	42500	42500	42450	8
501	20241126	124800	330634850	42450	42400	42450	42400	8
502	20241126	124700	330295550	42500	42450	42500	42400	17
503	20241126	124600	329574000	42450	42400	42450	42400	8
504	20241126	124500	329234650	42450	42500	42500	42450	6
505	20241126	124400	328979700	42450	42450	42450	42450	5
506	20241126	124300	328767450	42450	42450	42450	42450	7
507	20241126	124200	328470300	42550	42500	42550	42500	2
508	20241126	124100	328385250	42450	42500	42550	42450	13
509	20241126	124000	327832900	42500	42500	42500	42500	10
510	20241126	123900	327407900	42550	42450	42550	42450	15
511	20241126	123800	326771050	42450	42550	42550	42450	10
512	20241126	123700	326345850	42400	42500	42500	42400	43
513	20241126	123600	324522050	42500	42400	42500	42400	7
514	20241126	123500	324225050	42450	42500	42500	42400	7
515	20241126	123400	323928100	42450	42400	42500	42400	12
516	20241126	123300	323418700	42400	42450	42500	42400	16
517	20241126	123200	322739450	42450	42400	42450	42400	6
518	20241126	123100	322485000	42500	42500	42500	42400	23
519	20241126	123000	321508450	42500	42450	42500	42450	16
520	20241126	122900	320828700	42500	42450	42500	42450	8
521	20241126	122800	320488950	42500	42450	42500	42450	7
522	20241126	122700	320191550	42450	42500	42500	42450	20
523	20241126	122600	319341800	42450	42500	42500	42450	6
524	20241126	122500	319087050	42450	42450	42450	42450	10
525	20241126	122400	318662550	42500	42450	42500	42400	12
526	20241126	122300	318153500	42500	42400	42500	42400	21
527	20241126	122200	317261600	42450	42450	42450	42400	9
528	20241126	122100	316879850	42400	42450	42450	42400	11
529	20241126	122000	316413000	42500	42450	42500	42450	19
530	20241126	121900	315605750	42450	42500	42500	42450	7
531	20241126	121800	315308500	42450	42450	42450	42450	16
532	20241126	121700	314629300	42450	42450	42450	42400	14
533	20241126	121600	314035250	42450	42450	42450	42400	38
534	20241126	121500	312422200	42450	42400	42450	42400	5
535	20241126	121400	312210050	42450	42500	42500	42450	8
536	20241126	121300	311870250	42450	42450	42450	42450	10
537	20241126	121200	311445750	42450	42500	42500	42450	7
538	20241126	121100	311148500	42450	42500	42500	42450	11
539	20241126	121000	310681450	42450	42500	42500	42450	22
540	20241126	120900	309747100	42500	42500	42500	42450	14
541	20241126	120800	309152350	42500	42500	42500	42450	11
542	20241126	120700	308685200	42500	42450	42500	42400	13
543	20241126	120600	308133350	42400	42450	42450	42400	63
544	20241126	120500	305461750	42450	42450	42450	42450	5
545	20241126	120400	305249500	42500	42400	42500	42400	7
546	20241126	120300	304952500	42500	42450	42500	42450	14
547	20241126	120200	304357750	42450	42400	42450	42400	3
548	20241126	120100	304230450	42400	42450	42450	42400	9
549	20241126	120000	303848750	42450	42450	42500	42450	15
550	20241126	115900	303211550	42450	42500	42500	42450	13
551	20241126	115800	302659350	42450	42450	42500	42450	9
552	20241126	115700	302277250	42450	42500	42500	42450	14
553	20241126	115600	301682500	42450	42450	42450	42450	5
554	20241126	115500	301470250	42500	42400	42500	42400	161
555	20241126	115400	294635900	42450	42450	42450	42400	8
556	20241126	115300	294296550	42450	42400	42450	42400	15
557	20241126	115200	293660150	42450	42450	42450	42400	12
558	20241126	115100	293151000	42400	42450	42450	42400	12
559	20241126	115000	292642000	42450	42400	42450	42400	13
560	20241126	114900	292090400	42450	42400	42450	42400	7
561	20241126	114800	291793500	42450	42400	42450	42400	20
562	20241126	114700	290944650	42450	42450	42450	42400	14
563	20241126	114600	290350600	42400	42450	42450	42400	8
564	20241126	114500	290011250	42400	42450	42450	42400	13
565	20241126	114400	289459750	42400	42400	42450	42400	171
566	20241126	114300	282209200	42400	42400	42400	42350	14
567	20241126	114200	281615850	42350	42400	42400	42350	11
568	20241126	114100	281149950	42350	42350	42400	42300	26
569	20241126	114000	280048800	42350	42300	42350	42300	27
570	20241126	113900	278906000	42350	42300	42350	42300	25
571	20241126	113800	277847550	42300	42350	42350	42300	13
572	20241126	113700	277297350	42300	42350	42350	42300	15
573	20241126	113600	276662200	42400	42350	42400	42350	8
574	20241126	113500	276323250	42400	42350	42400	42350	9
575	20241126	113400	275941900	42300	42300	42350	42300	22
576	20241126	113300	275010500	42350	42350	42350	42300	16
577	20241126	113200	274333150	42300	42350	42350	42300	6
578	20241126	113100	274079300	42300	42350	42350	42300	32
579	20241126	113000	272725350	42350	42350	42350	42300	17
580	20241126	112900	272005700	42300	42300	42300	42300	5
581	20241126	112800	271794200	42350	42350	42350	42300	5
582	20241126	112700	271582550	42350	42350	42350	42300	18
583	20241126	112600	270820500	42300	42300	42400	42300	42
584	20241126	112500	269042950	42350	42300	42350	42300	10
585	20241126	112400	268619800	42350	42400	42400	42350	11
586	20241126	112300	268153600	42350	42300	42350	42300	9
587	20241126	112200	267772700	42300	42350	42350	42300	14
588	20241126	112100	267180200	42350	42350	42350	42350	0
589	20241126	112000	267180200	42350	42350	42400	42350	22
590	20241126	111900	266247800	42300	42350	42350	42300	6
591	20241126	111800	265993950	42350	42350	42350	42300	69
592	20241126	111700	263072050	42350	42400	42400	42350	15
593	20241126	111600	262436300	42400	42400	42400	42350	21
594	20241126	111500	261546600	42350	42400	42400	42350	23
595	20241126	111400	260572500	42400	42400	42400	42350	13
596	20241126	111300	260021600	42400	42400	42400	42350	27
597	20241126	111200	258877800	42350	42350	42350	42350	10
598	20241126	111100	258454300	42400	42350	42400	42350	6
599	20241126	111000	258200150	42400	42400	42400	42350	15
600	20241126	110900	257564450	42400	42300	42400	42300	16
601	20241126	110800	256886850	42300	42350	42350	42300	43
602	20241126	110700	255065950	42300	42350	42350	42300	19
603	20241126	110600	254261900	42300	42300	42350	42300	14
604	20241126	110500	253669350	42300	42300	42300	42300	22
605	20241126	110400	252738750	42300	42350	42350	42300	16
606	20241126	110300	252061500	42300	42300	42300	42300	5
607	20241126	110200	251850000	42350	42300	42350	42300	13
608	20241126	110100	251299800	42350	42350	42350	42350	153
609	20241126	110000	244820250	42350	42350	42400	42350	13
610	20241126	105900	244269350	42400	42400	42400	42350	12
611	20241126	105800	243760800	42350	42400	42400	42350	8
612	20241126	105700	243421950	42400	42350	42400	42350	13
613	20241126	105600	242871000	42350	42350	42400	42350	13
614	20241126	105500	242320400	42400	42400	42400	42350	9
615	20241126	105400	241938900	42350	42400	42400	42350	12
616	20241126	105300	241430350	42400	42400	42400	42400	11
617	20241126	105200	240963950	42400	42350	42400	42350	14
618	20241126	105100	240370700	42400	42400	42400	42400	0
619	20241126	105000	240370700	42400	42400	42400	42350	21
620	20241126	104900	239480800	42400	42400	42400	42400	10
621	20241126	104800	239056800	42350	42350	42350	42350	19
622	20241126	104700	238252150	42350	42350	42350	42350	23
623	20241126	104600	237278100	42350	42350	42350	42350	1
624	20241126	104500	237235750	42400	42400	42400	42350	10
625	20241126	104400	236811950	42400	42400	42400	42400	6
626	20241126	104300	236557550	42350	42350	42350	42350	13
627	20241126	104200	236007000	42350	42350	42350	42350	2
628	20241126	104100	235922300	42400	42400	42400	42400	6
629	20241126	104000	235667900	42400	42350	42400	42350	14
630	20241126	103900	235074650	42350	42350	42350	42350	83
631	20241126	103800	231559600	42350	42400	42400	42350	10
632	20241126	103700	231135700	42400	42400	42400	42400	9
633	20241126	103600	230754100	42400	42400	42400	42400	2
634	20241126	103500	230669300	42350	42400	42400	42350	3
635	20241126	103400	230542200	42400	42400	42400	42400	15
636	20241126	103300	229906200	42350	42350	42350	42350	0
637	20241126	103200	229906200	42350	42350	42350	42350	2
638	20241126	103100	229821500	42350	42400	42400	42350	14
639	20241126	103000	229228250	42400	42400	42400	42400	7
640	20241126	102900	228931450	42400	42400	42400	42400	2
641	20241126	102800	228846650	42400	42400	42400	42400	15
642	20241126	102700	228210650	42450	42350	42450	42350	143
643	20241126	102600	222147550	42400	42350	42400	42350	114
644	20241126	102500	217319500	42350	42350	42350	42350	2
645	20241126	102400	217234800	42400	42400	42400	42400	9
646	20241126	102300	216853200	42400	42300	42400	42300	11
647	20241126	102200	216387400	42350	42350	42350	42300	217
648	20241126	102100	207197550	42350	42350	42350	42350	0
649	20241126	102000	207197550	42350	42350	42350	42350	14
650	20241126	101900	206604650	42350	42350	42350	42300	4
651	20241126	101800	206435300	42300	42300	42300	42300	27
652	20241126	101700	205293200	42350	42350	42350	42350	9
653	20241126	101600	204912050	42350	42300	42350	42300	7
654	20241126	101500	204615700	42300	42400	42400	42300	118
655	20241126	101400	199624100	42350	42350	42350	42350	8
656	20241126	101300	199285300	42300	42350	42350	42300	7
657	20241126	101200	198988900	42350	42350	42350	42350	1
658	20241126	101100	198946550	42400	42400	42400	42400	13
659	20241126	101000	198395350	42400	42400	42400	42400	10
660	20241126	100900	197971350	42400	42300	42400	42300	86
661	20241126	100800	194329100	42350	42350	42350	42350	2
662	20241126	100700	194244400	42300	42150	42300	42150	20
663	20241126	100600	193400550	42150	42250	42250	42150	29
664	20241126	100500	192177050	42350	42350	42350	42350	1
665	20241126	100400	192134700	42350	42350	42350	42350	21
666	20241126	100300	191245350	42350	42150	42350	42150	8
667	20241126	100200	190907950	42400	42150	42400	42150	188
668	20241126	100100	182950250	42200	42200	42200	42200	3
669	20241126	100000	182823650	42200	42200	42200	42200	7
670	20241126	095900	182528250	42200	42150	42200	42150	9
671	20241126	095800	182148550	42200	42200	42200	42200	2
672	20241126	095700	182064150	42200	42200	42200	42200	8
673	20241126	095600	181726550	42200	42200	42200	42200	1
674	20241126	095500	181684350	42150	42200	42200	42150	11
675	20241126	095400	181220400	42150	42150	42200	42100	94
676	20241126	095300	177258750	42150	42150	42150	42150	0
677	20241126	095200	177258750	42150	42200	42200	42150	9
678	20241126	095100	176879050	42150	42150	42150	42150	100
679	20241126	095000	172664050	42200	42200	42200	42150	16
680	20241126	094900	171989300	42200	42150	42200	42150	36
681	20241126	094800	170471850	42200	42250	42250	42200	26
682	20241126	094700	169374400	42300	42250	42300	42250	8
683	20241126	094600	169036050	42300	42350	42350	42250	4
684	20241126	094500	168866850	42350	42350	42350	42350	5
685	20241126	094400	168655100	42350	42350	42350	42350	0
686	20241126	094300	168655100	42350	42350	42350	42350	1
687	20241126	094200	168612750	42350	42350	42350	42350	0
688	20241126	094100	168612750	42350	42150	42350	42150	29
689	20241126	094000	167389400	42150	42150	42150	42150	2
690	20241126	093900	167305100	42100	42100	42100	42100	30
691	20241126	093800	166042100	42150	42350	42350	42150	26
692	20241126	093700	164945200	42350	42350	42350	42350	1
693	20241126	093600	164902850	42400	42400	42400	42400	0
694	20241126	093500	164902850	42400	42400	42400	42400	3
695	20241126	093400	164775650	42400	42200	42400	42200	16
696	20241126	093300	164099250	42100	42150	42150	42100	72
697	20241126	093200	161065950	42150	42150	42150	42150	20
698	20241126	093100	160222950	42150	42150	42150	42150	263
699	20241126	093000	149137500	42100	42150	42150	42100	44
700	20241126	092900	147284900	42150	42150	42150	42150	80
701	20241126	092800	143912900	42150	42100	42150	42100	10
702	20241126	092700	143491850	42100	42100	42150	42100	45
703	20241126	092600	141597050	42150	42200	42200	42150	38
704	20241126	092500	139995300	42150	42150	42150	42150	15
705	20241126	092400	139363050	42150	42150	42150	42150	215
706	20241126	092300	130300800	42150	42300	42300	42150	71
707	20241126	092200	127301950	42350	42300	42400	42300	4
708	20241126	092100	127132600	42300	42300	42300	42300	0
709	20241126	092000	127132600	42300	42400	42400	42300	11
710	20241126	091900	126666300	42400	42400	42400	42400	30
711	20241126	091800	125394300	42400	42300	42400	42300	25
712	20241126	091700	124335800	42300	42350	42350	42300	7
713	20241126	091600	124039450	42300	42300	42300	42300	7
714	20241126	091500	123743350	42350	42250	42400	42250	232
715	20241126	091400	113919200	42100	42150	42150	42100	25
716	20241126	091300	112866200	42050	42200	42350	42000	745
717	20241126	091200	81425000	42250	42350	42350	42250	185
718	20241126	091100	73603750	42350	42350	42350	42250	202
719	20241126	091000	65064150	42450	42300	42450	42300	9
720	20241126	090900	64683150	42300	42300	42300	42300	0
721	20241126	090800	64683150	42300	42300	42300	42300	14
722	20241126	090700	64090950	42300	42350	42350	42300	279
723	20241126	090600	52284900	42350	42350	42450	42350	71
724	20241126	090500	49277050	42350	42350	42350	42350	15
725	20241126	090400	48641800	42300	42300	42300	42300	0
726	20241126	090300	48641800	42300	42450	42500	42300	37
727	20241126	090200	47072800	42350	42300	42550	42300	67
728	20241126	090100	44232500	42300	42300	42300	42300	209
729	20241126	090000	35391800	42300	42400	42400	42300	835