KissMeData/009240/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	185300	961749900	52600	52600	52600	52600	1963
3	20241126	185200	961749900	52600	52600	52600	52600	0
4	20241126	185100	961749900	52600	52600	52600	52600	0
5	20241126	185000	961749900	52600	52600	52600	52600	0
6	20241126	184900	961749900	52600	52600	52600	52600	0
7	20241126	184800	961749900	52600	52600	52600	52600	0
8	20241126	184700	961749900	52600	52600	52600	52600	0
9	20241126	184600	961749900	52600	52600	52600	52600	0
10	20241126	184500	961749900	52600	52600	52600	52600	0
11	20241126	184400	961749900	52600	52600	52600	52600	0
12	20241126	184300	961749900	52600	52600	52600	52600	0
13	20241126	184200	961749900	52600	52600	52600	52600	0
14	20241126	184100	961749900	52600	52600	52600	52600	0
15	20241126	184000	961749900	52600	52600	52600	52600	0
16	20241126	183900	961749900	52600	52600	52600	52600	0
17	20241126	183800	961749900	52600	52600	52600	52600	0
18	20241126	183700	961749900	52600	52600	52600	52600	0
19	20241126	183600	961749900	52600	52600	52600	52600	0
20	20241126	183500	961749900	52600	52600	52600	52600	0
21	20241126	183400	961749900	52600	52600	52600	52600	0
22	20241126	183300	961749900	52600	52600	52600	52600	0
23	20241126	183200	961749900	52600	52600	52600	52600	0
24	20241126	183100	961749900	52600	52600	52600	52600	0
25	20241126	183000	961749900	52600	52600	52600	52600	0
26	20241126	182900	961749900	52600	52600	52600	52600	0
27	20241126	182800	961749900	52600	52600	52600	52600	0
28	20241126	182700	961749900	52600	52600	52600	52600	0
29	20241126	182600	961749900	52600	52600	52600	52600	0
30	20241126	182500	961749900	52600	52600	52600	52600	0
31	20241126	182400	961749900	52600	52600	52600	52600	0
32	20241126	182300	961749900	52600	52600	52600	52600	1963
33	20241126	182200	961749900	52600	52600	52600	52600	0
34	20241126	182100	961749900	52600	52600	52600	52600	0
35	20241126	182000	961749900	52600	52600	52600	52600	0
36	20241126	181900	961749900	52600	52600	52600	52600	0
37	20241126	181800	961749900	52600	52600	52600	52600	0
38	20241126	181700	961749900	52600	52600	52600	52600	0
39	20241126	181600	961749900	52600	52600	52600	52600	0
40	20241126	181500	961749900	52600	52600	52600	52600	0
41	20241126	181400	961749900	52600	52600	52600	52600	0
42	20241126	181300	961749900	52600	52600	52600	52600	0
43	20241126	181200	961749900	52600	52600	52600	52600	0
44	20241126	181100	961749900	52600	52600	52600	52600	0
45	20241126	181000	961749900	52600	52600	52600	52600	0
46	20241126	180900	961749900	52600	52600	52600	52600	0
47	20241126	180800	961749900	52600	52600	52600	52600	0
48	20241126	180700	961749900	52600	52600	52600	52600	0
49	20241126	180600	961749900	52600	52600	52600	52600	0
50	20241126	180500	961749900	52600	52600	52600	52600	0
51	20241126	180400	961749900	52600	52600	52600	52600	0
52	20241126	180300	961749900	52600	52600	52600	52600	0
53	20241126	180200	961749900	52600	52600	52600	52600	0
54	20241126	180100	961749900	52600	52600	52600	52600	0
55	20241126	180000	961749900	52600	52600	52600	52600	0
56	20241126	175900	961749900	52600	52600	52600	52600	0
57	20241126	175800	961749900	52600	52600	52600	52600	0
58	20241126	175700	961749900	52600	52600	52600	52600	0
59	20241126	175600	961749900	52600	52600	52600	52600	0
60	20241126	175500	961749900	52600	52600	52600	52600	0
61	20241126	175400	961749900	52600	52600	52600	52600	0
62	20241126	175300	961749900	52600	52600	52600	52600	1963
63	20241126	175200	961749900	52600	52600	52600	52600	0
64	20241126	175100	961749900	52600	52600	52600	52600	0
65	20241126	175000	961749900	52600	52600	52600	52600	0
66	20241126	174900	961749900	52600	52600	52600	52600	0
67	20241126	174800	961749900	52600	52600	52600	52600	0
68	20241126	174700	961749900	52600	52600	52600	52600	0
69	20241126	174600	961749900	52600	52600	52600	52600	0
70	20241126	174500	961749900	52600	52600	52600	52600	0
71	20241126	174400	961749900	52600	52600	52600	52600	0
72	20241126	174300	961749900	52600	52600	52600	52600	0
73	20241126	174200	961749900	52600	52600	52600	52600	0
74	20241126	174100	961749900	52600	52600	52600	52600	0
75	20241126	174000	961749900	52600	52600	52600	52600	0
76	20241126	173900	961749900	52600	52600	52600	52600	0
77	20241126	173800	961749900	52600	52600	52600	52600	0
78	20241126	173700	961749900	52600	52600	52600	52600	0
79	20241126	173600	961749900	52600	52600	52600	52600	0
80	20241126	173500	961749900	52600	52600	52600	52600	0
81	20241126	173400	961749900	52600	52600	52600	52600	0
82	20241126	173300	961749900	52600	52600	52600	52600	0
83	20241126	173200	961749900	52600	52600	52600	52600	0
84	20241126	173100	961749900	52600	52600	52600	52600	0
85	20241126	173000	961749900	52600	52600	52600	52600	0
86	20241126	172900	961749900	52600	52600	52600	52600	0
87	20241126	172800	961749900	52600	52600	52600	52600	0
88	20241126	172700	961749900	52600	52600	52600	52600	0
89	20241126	172600	961749900	52600	52600	52600	52600	0
90	20241126	172500	961749900	52600	52600	52600	52600	0
91	20241126	172400	961749900	52600	52600	52600	52600	0
92	20241126	172300	961749900	52600	52600	52600	52600	1963
93	20241126	172200	961749900	52600	52600	52600	52600	0
94	20241126	172100	961749900	52600	52600	52600	52600	0
95	20241126	172000	961749900	52600	52600	52600	52600	0
96	20241126	171900	961749900	52600	52600	52600	52600	0
97	20241126	171800	961749900	52600	52600	52600	52600	0
98	20241126	171700	961749900	52600	52600	52600	52600	0
99	20241126	171600	961749900	52600	52600	52600	52600	0
100	20241126	171500	961749900	52600	52600	52600	52600	0
101	20241126	171400	961749900	52600	52600	52600	52600	0
102	20241126	171300	961749900	52600	52600	52600	52600	0
103	20241126	171200	961749900	52600	52600	52600	52600	0
104	20241126	171100	961749900	52600	52600	52600	52600	0
105	20241126	171000	961749900	52600	52600	52600	52600	0
106	20241126	170900	961749900	52600	52600	52600	52600	0
107	20241126	170800	961749900	52600	52600	52600	52600	0
108	20241126	170700	961749900	52600	52600	52600	52600	0
109	20241126	170600	961749900	52600	52600	52600	52600	0
110	20241126	170500	961749900	52600	52600	52600	52600	0
111	20241126	170400	961749900	52600	52600	52600	52600	0
112	20241126	170300	961749900	52600	52600	52600	52600	0
113	20241126	170200	961749900	52600	52600	52600	52600	0
114	20241126	170100	961749900	52600	52600	52600	52600	0
115	20241126	170000	961749900	52600	52600	52600	52600	0
116	20241126	165900	961749900	52600	52600	52600	52600	0
117	20241126	165800	961749900	52600	52600	52600	52600	0
118	20241126	165700	961749900	52600	52600	52600	52600	0
119	20241126	165600	961749900	52600	52600	52600	52600	0
120	20241126	165500	961749900	52600	52600	52600	52600	0
121	20241126	165400	961749900	52600	52600	52600	52600	0
122	20241126	165300	961749900	52600	52600	52600	52600	1963
123	20241126	165200	961749900	52600	52600	52600	52600	0
124	20241126	165100	961749900	52600	52600	52600	52600	0
125	20241126	165000	961749900	52600	52600	52600	52600	0
126	20241126	164900	961749900	52600	52600	52600	52600	0
127	20241126	164800	961749900	52600	52600	52600	52600	0
128	20241126	164700	961749900	52600	52600	52600	52600	0
129	20241126	164600	961749900	52600	52600	52600	52600	0
130	20241126	164500	961749900	52600	52600	52600	52600	0
131	20241126	164400	961749900	52600	52600	52600	52600	0
132	20241126	164300	961749900	52600	52600	52600	52600	0
133	20241126	164200	961749900	52600	52600	52600	52600	0
134	20241126	164100	961749900	52600	52600	52600	52600	0
135	20241126	164000	961749900	52600	52600	52600	52600	0
136	20241126	163900	961749900	52600	52600	52600	52600	0
137	20241126	163800	961749900	52600	52600	52600	52600	0
138	20241126	163700	961749900	52600	52600	52600	52600	0
139	20241126	163600	961749900	52600	52600	52600	52600	0
140	20241126	163500	961749900	52600	52600	52600	52600	0
141	20241126	163400	961749900	52600	52600	52600	52600	0
142	20241126	163300	961749900	52600	52600	52600	52600	0
143	20241126	163200	961749900	52600	52600	52600	52600	0
144	20241126	163100	961749900	52600	52600	52600	52600	0
145	20241126	163000	961749900	52600	52600	52600	52600	0
146	20241126	162900	961749900	52600	52600	52600	52600	0
147	20241126	162800	961749900	52600	52600	52600	52600	0
148	20241126	162700	961749900	52600	52600	52600	52600	0
149	20241126	162600	961749900	52600	52600	52600	52600	0
150	20241126	162500	961749900	52600	52600	52600	52600	0
151	20241126	162400	961749900	52600	52600	52600	52600	0
152	20241126	162300	961749900	52600	52600	52600	52600	1963
153	20241126	162200	961749900	52600	52600	52600	52600	0
154	20241126	162100	961749900	52600	52600	52600	52600	0
155	20241126	162000	961749900	52600	52600	52600	52600	0
156	20241126	161900	961749900	52600	52600	52600	52600	0
157	20241126	161800	961749900	52600	52600	52600	52600	0
158	20241126	161700	961749900	52600	52600	52600	52600	0
159	20241126	161600	961749900	52600	52600	52600	52600	0
160	20241126	161500	961749900	52600	52600	52600	52600	0
161	20241126	161400	961749900	52600	52600	52600	52600	0
162	20241126	161300	961749900	52600	52600	52600	52600	0
163	20241126	161200	961749900	52600	52600	52600	52600	0
164	20241126	161100	961749900	52600	52600	52600	52600	0
165	20241126	161000	961749900	52600	52600	52600	52600	0
166	20241126	160900	961749900	52600	52600	52600	52600	0
167	20241126	160800	961749900	52600	52600	52600	52600	0
168	20241126	160700	961749900	52600	52600	52600	52600	0
169	20241126	160600	961749900	52600	52600	52600	52600	0
170	20241126	160500	961749900	52600	52600	52600	52600	0
171	20241126	160400	961749900	52600	52600	52600	52600	0
172	20241126	160300	961749900	52600	52600	52600	52600	0
173	20241126	160200	961749900	52600	52600	52600	52600	0
174	20241126	160100	961749900	52600	52600	52600	52600	0
175	20241126	160000	961749900	52600	52600	52600	52600	0
176	20241126	155900	961749900	52600	52600	52600	52600	0
177	20241126	155800	961749900	52600	52600	52600	52600	0
178	20241126	155700	961749900	52600	52600	52600	52600	0
179	20241126	155600	961749900	52600	52600	52600	52600	0
180	20241126	155500	961749900	52600	52600	52600	52600	0
181	20241126	155400	961749900	52600	52600	52600	52600	0
182	20241126	155300	961749900	52600	52600	52600	52600	1963
183	20241126	155200	961749900	52600	52600	52600	52600	0
184	20241126	155100	961749900	52600	52600	52600	52600	0
185	20241126	155000	961749900	52600	52600	52600	52600	0
186	20241126	154900	961749900	52600	52600	52600	52600	0
187	20241126	154800	961749900	52600	52600	52600	52600	0
188	20241126	154700	961749900	52600	52600	52600	52600	0
189	20241126	154600	961749900	52600	52600	52600	52600	0
190	20241126	154500	961749900	52600	52600	52600	52600	0
191	20241126	154400	961749900	52600	52600	52600	52600	0
192	20241126	154300	961749900	52600	52600	52600	52600	0
193	20241126	154200	961749900	52600	52600	52600	52600	0
194	20241126	154100	961749900	52600	52600	52600	52600	0
195	20241126	154000	961749900	52600	52600	52600	52600	0
196	20241126	153900	961749900	52600	52600	52600	52600	0
197	20241126	153800	961749900	52600	52600	52600	52600	0
198	20241126	153700	961749900	52600	52600	52600	52600	0
199	20241126	153600	961749900	52600	52600	52600	52600	0
200	20241126	153500	961749900	52600	52600	52600	52600	0
201	20241126	153400	961749900	52600	52600	52600	52600	0
202	20241126	153300	961749900	52600	52600	52600	52600	0
203	20241126	153200	961749900	52600	52600	52600	52600	0
204	20241126	153100	961749900	52600	52600	52600	52600	0
205	20241126	153000	961749900	52600	52600	52600	52600	1963
206	20241126	152900	858496100	52600	52600	52600	52600	0
207	20241126	152800	858496100	52600	52600	52600	52600	0
208	20241126	152700	858496100	52600	52600	52600	52600	0
209	20241126	152600	858496100	52600	52600	52600	52600	0
210	20241126	152500	858496100	52600	52600	52600	52600	0
211	20241126	152400	858496100	52600	52600	52600	52600	0
212	20241126	152300	858496100	52600	52600	52600	52600	0
213	20241126	152200	858496100	52600	52600	52600	52600	0
214	20241126	152100	858496100	52600	52600	52600	52600	0
215	20241126	152000	858496100	52600	52600	52600	52600	0
216	20241126	151900	858496100	52600	52600	52600	52600	32
217	20241126	151800	856812900	52600	52600	52600	52600	21
218	20241126	151700	855708300	52600	52600	52700	52600	120
219	20241126	151600	849396100	52600	52600	52700	52600	25
220	20241126	151500	848080600	52600	52700	52700	52600	36
221	20241126	151400	846186600	52600	52600	52600	52600	138
222	20241126	151300	838927800	52600	52700	52700	52600	22
223	20241126	151200	837770400	52700	52600	52700	52600	16
224	20241126	151100	836928700	52700	52600	52700	52600	32
225	20241126	151000	835245300	52600	52600	52700	52600	32
226	20241126	150900	833559300	52600	52600	52600	52600	162
227	20241126	150800	825038100	52700	52600	52700	52600	77
228	20241126	150700	820987600	52600	52700	52700	52600	3
229	20241126	150600	820829600	52600	52600	52600	52600	2
230	20241126	150500	820724400	52700	52600	52700	52600	6
231	20241126	150400	820408500	52700	52700	52700	52700	5
232	20241126	150300	820145000	52700	52700	52700	52700	3
233	20241126	150200	819986900	52600	52700	52700	52600	4
234	20241126	150100	819776300	52700	52600	52700	52600	5
235	20241126	150000	819513200	52700	52700	52700	52700	3
236	20241126	145900	819355100	52600	52700	52700	52600	5
237	20241126	145800	819091900	52700	52700	52700	52700	2
238	20241126	145700	818986500	52700	52700	52700	52700	2
239	20241126	145600	818881100	52700	52700	52700	52700	1
240	20241126	145500	818828400	52700	52700	52700	52700	2
241	20241126	145400	818723000	52700	52700	52700	52700	3
242	20241126	145300	818564900	52600	52600	52600	52600	10
243	20241126	145200	818038900	52600	52700	52700	52600	4
244	20241126	145100	817828300	52700	52700	52700	52700	3
245	20241126	145000	817670200	52700	52700	52700	52700	0
246	20241126	144900	817670200	52700	52600	52700	52600	47
247	20241126	144800	815197700	52600	52600	52600	52600	6
248	20241126	144700	814882100	52700	52700	52700	52600	9
249	20241126	144600	814408400	52600	52700	52700	52600	5
250	20241126	144500	814145200	52600	52600	52600	52600	6
251	20241126	144400	813829600	52700	52600	52700	52600	9
252	20241126	144300	813355900	52600	52700	52700	52600	8
253	20241126	144200	812934900	52600	52600	52700	52600	7
254	20241126	144100	812566600	52600	52700	52700	52600	5
255	20241126	144000	812303400	52700	52700	52700	52700	1
256	20241126	143900	812250700	52700	52700	52700	52700	170
257	20241126	143800	803291700	52700	52800	52800	52700	300
258	20241126	143700	787453400	52700	52700	52800	52700	12
259	20241126	143600	786820900	52700	52800	52800	52700	10
260	20241126	143500	786293600	52800	52800	52800	52800	3
261	20241126	143400	786135200	52800	52700	52800	52700	27
262	20241126	143300	784710300	52700	52700	52800	52700	6
263	20241126	143200	784393900	52800	52700	52800	52700	5
264	20241126	143100	784130300	52700	52700	52800	52700	46
265	20241126	143000	781705900	52700	52800	52800	52700	5
266	20241126	142900	781442100	52800	52700	52800	52700	3
267	20241126	142800	781283900	52800	52800	52800	52700	5
268	20241126	142700	781020000	52800	52800	52800	52800	2
269	20241126	142600	780914400	52800	52800	52800	52800	0
270	20241126	142500	780914400	52800	52800	52800	52800	3
271	20241126	142400	780756000	52800	52800	52800	52800	0
272	20241126	142300	780756000	52800	52800	52800	52800	3
273	20241126	142200	780597600	52800	52800	52800	52800	2
274	20241126	142100	780492000	52800	52800	52800	52800	1
275	20241126	142000	780439200	52800	52800	52800	52800	2
276	20241126	141900	780333600	52800	52800	52800	52800	2
277	20241126	141800	780228000	52800	52800	52800	52800	3
278	20241126	141700	780069600	52800	52800	52800	52800	2
279	20241126	141600	779964000	52800	52800	52800	52800	1
280	20241126	141500	779911200	52800	52800	52800	52800	4
281	20241126	141400	779700000	52800	52800	52800	52700	9
282	20241126	141300	779225300	52800	52800	52800	52800	0
283	20241126	141200	779225300	52800	52800	52800	52800	4
284	20241126	141100	779014100	52800	52800	52800	52800	4
285	20241126	141000	778802900	52800	52800	52800	52800	2
286	20241126	140900	778697300	52800	52800	52800	52800	4
287	20241126	140800	778486100	52800	52800	52800	52800	0
288	20241126	140700	778486100	52800	52800	52800	52700	4
289	20241126	140600	778275000	52800	52800	52800	52800	4
290	20241126	140500	778063800	52700	52800	52800	52700	24
291	20241126	140400	776797800	52800	52800	52800	52800	5
292	20241126	140300	776533800	52800	52800	52800	52800	2
293	20241126	140200	776428200	52800	52800	52800	52800	1
294	20241126	140100	776375400	52800	52900	52900	52800	30
295	20241126	140000	774791200	52800	52900	52900	52800	7
296	20241126	135900	774421300	52900	52900	52900	52900	7
297	20241126	135800	774051000	52900	52900	52900	52800	16
298	20241126	135700	773205800	52900	52900	52900	52900	6
299	20241126	135600	772888400	52900	52900	52900	52900	7
300	20241126	135500	772518100	52900	52900	52900	52900	10
301	20241126	135400	771989100	52900	52900	52900	52900	7
302	20241126	135300	771618800	52900	52900	52900	52900	2
303	20241126	135200	771513000	52900	52900	52900	52900	6
304	20241126	135100	771195600	52900	52900	52900	52900	18
305	20241126	135000	770243400	52900	52900	52900	52900	9
306	20241126	134900	769767300	52900	52900	52900	52900	5
307	20241126	134800	769502800	52900	52900	52900	52900	3
308	20241126	134700	769344100	52900	52900	52900	52900	4
309	20241126	134600	769132500	52700	52800	52800	52700	351
310	20241126	134500	750614200	52700	52800	52800	52700	16
311	20241126	134400	749770000	52800	52800	52800	52800	5
312	20241126	134300	749506000	52800	52800	52800	52800	10
313	20241126	134200	748978000	52800	52800	52800	52800	3
314	20241126	134100	748819600	52800	52800	52800	52800	7
315	20241126	134000	748450000	52800	52800	52800	52800	7
316	20241126	133900	748080400	52800	52800	52800	52800	7
317	20241126	133800	747710800	52800	52700	52800	52700	10
318	20241126	133700	747183200	52800	52800	52800	52800	8
319	20241126	133600	746760800	52700	52800	52800	52700	103
320	20241126	133500	741332400	52800	52800	52800	52800	7
321	20241126	133400	740962800	52800	52800	52800	52700	25
322	20241126	133300	739643800	52800	52800	52800	52800	6
323	20241126	133200	739327000	52800	52800	52800	52800	9
324	20241126	133100	738851800	52700	52800	52800	52700	18
325	20241126	133000	737902400	52800	52800	52800	52800	1
326	20241126	132900	737849600	52800	52800	52800	52800	8
327	20241126	132800	737427200	52800	52800	52800	52800	7
328	20241126	132700	737057600	52800	52800	52800	52700	11
329	20241126	132600	736477000	52800	52800	52800	52800	8
330	20241126	132500	736054600	52800	52800	52800	52800	0
331	20241126	132400	736054600	52800	52800	52800	52800	11
332	20241126	132300	735473800	52800	52800	52800	52800	7
333	20241126	132200	735104200	52800	52800	52800	52800	10
334	20241126	132100	734576200	52800	52800	52800	52800	107
335	20241126	132000	728926600	52800	52800	52800	52800	38
336	20241126	131900	726920200	52800	52700	52800	52700	5
337	20241126	131800	726656500	52800	52800	52800	52700	11
338	20241126	131700	726076000	52700	52800	52800	52700	64
339	20241126	131600	722702600	52700	52700	52800	52700	54
340	20241126	131500	719855900	52700	52800	52800	52700	10
341	20241126	131400	719328200	52700	52700	52700	52700	6
342	20241126	131300	719012000	52800	52800	52800	52700	13
343	20241126	131200	718326000	52800	52700	52800	52700	7
344	20241126	131100	717956600	52800	52800	52800	52800	8
345	20241126	131000	717534200	52800	52800	52800	52800	7
346	20241126	130900	717164600	52800	52800	52800	52800	6
347	20241126	130800	716847800	52800	52800	52800	52800	2
348	20241126	130700	716742200	52800	52800	52800	52800	10
349	20241126	130600	716214200	52800	52800	52800	52800	5
350	20241126	130500	715950200	52800	52800	52800	52800	9
351	20241126	130400	715475000	52800	52800	52800	52800	15
352	20241126	130300	714683000	52800	52800	52800	52800	8
353	20241126	130200	714260600	52800	52800	52800	52800	3
354	20241126	130100	714102200	52800	52800	52800	52800	15
355	20241126	130000	713310200	52800	52700	52800	52700	8
356	20241126	125900	712887900	52800	52800	52800	52700	29
357	20241126	125800	711358700	52800	52800	52800	52700	8
358	20241126	125700	710936400	52800	52800	52800	52800	2
359	20241126	125600	710830800	52800	52800	52800	52800	15
360	20241126	125500	710038800	52800	52700	52800	52700	10
361	20241126	125400	709510900	52800	52800	52800	52800	26
362	20241126	125300	708138100	52800	52800	52800	52800	12
363	20241126	125200	707504500	52800	52800	52800	52800	8
364	20241126	125100	707082100	52800	52800	52800	52800	2
365	20241126	125000	706976500	52800	52800	52800	52800	5
366	20241126	124900	706712500	52800	52800	52800	52800	8
367	20241126	124800	706290100	52800	52800	52800	52800	7
368	20241126	124700	705920500	52800	52800	52800	52800	7
369	20241126	124600	705550900	52800	52800	52800	52800	3
370	20241126	124500	705392500	52800	52800	52800	52800	5
371	20241126	124400	705128500	52800	52800	52800	52800	138
372	20241126	124300	697842100	52800	52800	52800	52800	7
373	20241126	124200	697472500	52800	52800	52800	52800	7
374	20241126	124100	697102900	52800	52800	52800	52800	8
375	20241126	124000	696680500	52700	52800	52800	52600	179
376	20241126	123900	687235400	52900	52900	52900	52900	17
377	20241126	123800	686336100	52900	52900	52900	52900	7
378	20241126	123700	685965800	52900	52900	52900	52900	7
379	20241126	123600	685595500	52900	52900	52900	52900	7
380	20241126	123500	685225200	52900	52900	52900	52900	8
381	20241126	123400	684802000	52800	52800	52800	52800	2
382	20241126	123300	684696400	52900	52900	52900	52900	8
383	20241126	123200	684273200	52900	52900	52900	52900	6
384	20241126	123100	683955800	52900	52900	52900	52900	75
385	20241126	123000	679988300	52900	52900	52900	52900	9
386	20241126	122900	679512200	52900	52900	52900	52900	2
387	20241126	122800	679406400	52900	52900	52900	52900	7
388	20241126	122700	679036100	52800	52900	52900	52800	9
389	20241126	122600	678560100	52900	52900	52900	52900	5
390	20241126	122500	678295600	52800	52800	52800	52800	61
391	20241126	122400	675074800	52800	52800	52800	52800	5
392	20241126	122300	674810800	52800	52700	52800	52700	6
393	20241126	122200	674494100	52800	52800	52800	52800	7
394	20241126	122100	674124500	52800	52800	52800	52800	6
395	20241126	122000	673807700	52800	52800	52800	52800	17
396	20241126	121900	672910100	52800	52800	52800	52800	7
397	20241126	121800	672540500	52800	52800	52800	52800	2
398	20241126	121700	672434900	52800	52800	52800	52800	7
399	20241126	121600	672065300	52800	52800	52800	52800	5
400	20241126	121500	671801300	52800	52800	52800	52700	17
401	20241126	121400	670904700	52800	52800	52800	52800	10
402	20241126	121300	670376700	52800	52700	52800	52700	6
403	20241126	121200	670060000	52800	52800	52800	52800	3
404	20241126	121100	669901600	52800	52800	52800	52800	7
405	20241126	121000	669532000	52800	52800	52800	52700	12
406	20241126	120900	668899000	52700	52800	52800	52700	27
407	20241126	120800	667475400	52800	52800	52800	52800	5
408	20241126	120700	667211400	52800	52800	52800	52800	7
409	20241126	120600	666841800	52800	52800	52800	52800	5
410	20241126	120500	666577800	52800	52700	52800	52700	25
411	20241126	120400	665259800	52700	52800	52800	52700	8
412	20241126	120300	664837500	52800	52800	52800	52700	11
413	20241126	120200	664257100	52800	52800	52800	52800	7
414	20241126	120100	663887500	52800	52800	52800	52800	3
415	20241126	120000	663729100	52800	52800	52800	52700	10
416	20241126	115900	663201200	52800	52800	52800	52800	7
417	20241126	115800	662831600	52800	52700	52800	52700	25
418	20241126	115700	661513600	52800	52700	52800	52700	66
419	20241126	115600	658034600	52700	52800	52800	52700	20
420	20241126	115500	656979900	52800	52800	52800	52800	0
421	20241126	115400	656979900	52800	52800	52800	52800	7
422	20241126	115300	656610300	52800	52800	52800	52800	6
423	20241126	115200	656293500	52800	52800	52800	52800	7
424	20241126	115100	655923900	52800	52800	52800	52800	9
425	20241126	115000	655448700	52800	52800	52800	52800	1
426	20241126	114900	655395900	52800	52800	52800	52700	18
427	20241126	114800	654446500	52800	52800	52800	52800	8
428	20241126	114700	654024100	52700	52800	52800	52700	10
429	20241126	114600	653496200	52800	52800	52800	52800	8
430	20241126	114500	653073800	52700	52800	52800	52700	79
431	20241126	114400	648909800	52800	52800	52800	52800	5
432	20241126	114300	648645800	52800	52800	52800	52800	9
433	20241126	114200	648170600	52800	52700	52800	52700	14
434	20241126	114100	647431600	52800	52800	52800	52800	9
435	20241126	114000	646956400	52700	52800	52800	52700	31
436	20241126	113900	645322000	52800	52700	52800	52700	10
437	20241126	113800	644794100	52800	52800	52800	52800	3
438	20241126	113700	644635700	52800	52800	52800	52800	7
439	20241126	113600	644266100	52800	52800	52800	52700	17
440	20241126	113500	643369300	52800	52800	52800	52800	9
441	20241126	113400	642894100	52800	52800	52800	52800	6
442	20241126	113300	642577300	52800	52800	52800	52800	2
443	20241126	113200	642471700	52800	52800	52800	52800	7
444	20241126	113100	642102100	52800	52800	52800	52700	271
445	20241126	113000	627809400	52900	52900	52900	52900	9
446	20241126	112900	627333300	52900	52900	52900	52900	7
447	20241126	112800	626963000	52900	52900	52900	52900	8
448	20241126	112700	626539800	52900	52900	52900	52900	4
449	20241126	112600	626328200	52900	52900	52900	52900	6
450	20241126	112500	626010800	52800	52900	52900	52800	26
451	20241126	112400	624635600	52900	52900	52900	52900	5
452	20241126	112300	624371100	52900	52900	52900	52900	8
453	20241126	112200	623947900	52800	52900	52900	52800	29
454	20241126	112100	622415800	52900	52900	52900	52900	62
455	20241126	112000	619136000	52900	52900	52900	52700	12
456	20241126	111900	618502500	52800	52800	52800	52800	61
457	20241126	111800	615281700	52800	52700	52800	52700	61
458	20241126	111700	612063500	52500	52800	52800	52500	528
459	20241126	111600	584281000	52800	52800	52800	52800	13
460	20241126	111500	583594600	52800	52900	52900	52800	17
461	20241126	111400	582696200	52900	52800	52900	52800	200
462	20241126	111300	572135900	52900	52900	52900	52900	7
463	20241126	111200	571765600	52900	52900	52900	52900	17
464	20241126	111100	570866300	52900	52900	52900	52800	23
465	20241126	111000	569651100	52900	52900	52900	52900	1
466	20241126	110900	569598200	52900	52900	52900	52800	12
467	20241126	110800	568963900	52900	52900	52900	52900	6
468	20241126	110700	568646500	52900	52900	52900	52900	5
469	20241126	110600	568382000	52900	52900	52900	52900	7
470	20241126	110500	568011700	52900	52900	52900	52900	1
471	20241126	110400	567958800	52900	52900	52900	52900	7
472	20241126	110300	567588500	52900	52900	52900	52900	8
473	20241126	110200	567165300	52900	53000	53000	52900	23
474	20241126	110100	565948400	53000	52900	53000	52900	9
475	20241126	110000	565471600	52900	53000	53000	52900	127
476	20241126	105900	558752600	53000	53000	53000	53000	3
477	20241126	105800	558593600	53000	52900	53000	52900	111
478	20241126	105700	552721200	52900	52900	52900	52900	6
479	20241126	105600	552403800	52900	52900	52900	52900	7
480	20241126	105500	552033500	52900	52800	52900	52800	7
481	20241126	105400	551663300	52900	52900	52900	52900	183
482	20241126	105300	541982600	52900	52900	52900	52900	105
483	20241126	105200	536428100	52900	52900	52900	52900	7
484	20241126	105100	536057800	52900	52900	52900	52900	5
485	20241126	105000	535793300	52900	52900	53000	52900	156
486	20241126	104900	527540400	52900	52800	53000	52800	14
487	20241126	104800	526799400	52900	52900	52900	52900	47
488	20241126	104700	524313100	53000	52900	53000	52900	514
489	20241126	104600	497121900	52900	52900	52900	52900	131
490	20241126	104500	490192000	52800	52900	52900	52800	25
491	20241126	104400	488871500	52900	52800	52900	52800	51
492	20241126	104300	486178100	52900	52900	52900	52800	40
493	20241126	104200	484065400	52900	52800	52900	52800	7
494	20241126	104100	483695700	52900	52800	52900	52800	15
495	20241126	104000	482902800	52900	52900	52900	52800	10
496	20241126	103900	482374200	52800	52900	52900	52800	13
497	20241126	103800	481687300	52900	52900	52900	52800	9
498	20241126	103700	481211300	52900	52800	52900	52800	19
499	20241126	103600	480206800	52900	52800	52900	52800	8
500	20241126	103500	479783700	52800	52900	52900	52800	51
501	20241126	103400	477090200	52900	52900	52900	52900	6
502	20241126	103300	476772800	52900	52800	52900	52800	24
503	20241126	103200	475505100	52900	52800	52900	52800	22
504	20241126	103100	474342800	52800	52800	52900	52800	7
505	20241126	103000	473973100	52900	52900	52900	52900	7
506	20241126	102900	473602800	52900	52900	52900	52800	19
507	20241126	102800	472598700	52800	52900	52900	52800	20
508	20241126	102700	471541700	52900	52900	52900	52900	6
509	20241126	102600	471224300	52900	52900	52900	52800	105
510	20241126	102500	465677800	52800	52900	52900	52800	67
511	20241126	102400	462140000	52900	52900	52900	52900	8
512	20241126	102300	461716800	52900	53000	53000	52900	16
513	20241126	102200	460870300	52900	52900	53000	52900	1473
514	20241126	102100	382854500	52900	52900	52900	52900	49
515	20241126	102000	380262400	52800	52800	52900	52800	33
516	20241126	101900	378519900	52900	52800	52900	52800	228
517	20241126	101800	366467200	52900	52800	52900	52700	292
518	20241126	101700	351064100	52800	52900	52900	52800	8
519	20241126	101600	350641500	52900	52800	52900	52800	50
520	20241126	101500	348000500	52800	52800	52900	52800	76
521	20241126	101400	343987400	52800	52800	52800	52700	15
522	20241126	101300	343195800	52800	52800	52800	52700	75
523	20241126	101200	339236900	52700	52500	52800	52500	1104
524	20241126	101100	281091300	52600	52500	52600	52500	6
525	20241126	101000	280775800	52600	52600	52600	52600	8
526	20241126	100900	280355000	52600	52500	52600	52500	5
527	20241126	100800	280092400	52500	52500	52600	52500	21
528	20241126	100700	278989100	52600	52600	52600	52600	7
529	20241126	100600	278620900	52600	52700	52700	52600	134
530	20241126	100500	271571900	52700	52700	52700	52700	5
531	20241126	100400	271308400	52700	52700	52700	52700	38
532	20241126	100300	269305800	52700	52600	52700	52500	709
533	20241126	100200	231969900	52600	52500	52600	52500	281
534	20241126	100100	217196200	52500	52500	52600	52400	226
535	20241126	100000	205332000	52500	52500	52500	52400	30
536	20241126	095900	203757100	52400	52300	52500	52300	771
537	20241126	095800	163339800	52300	52300	52300	52300	8
538	20241126	095700	162921400	52200	52200	52200	52200	275
539	20241126	095600	148566400	52200	52200	52200	52200	7
540	20241126	095500	148201000	52200	52200	52200	52200	11
541	20241126	095400	147626800	52200	52200	52200	52200	2
542	20241126	095300	147522400	52200	52200	52200	52200	2
543	20241126	095200	147418000	52200	52100	52200	52100	12
544	20241126	095100	146792700	52100	52100	52100	52100	61
545	20241126	095000	143614600	52100	52200	52200	52100	22
546	20241126	094900	142466300	52300	52200	52300	52200	13
547	20241126	094800	141787600	52200	52200	52200	52200	12
548	20241126	094700	141161200	52200	52200	52200	52200	32
549	20241126	094600	139490800	52200	52500	52500	52200	122
550	20241126	094500	133103900	52500	52400	52500	52400	3
551	20241126	094400	132946500	52300	52300	52400	52300	210
552	20241126	094300	121948500	52300	52300	52300	52300	0
553	20241126	094200	121948500	52300	52300	52300	52300	1
554	20241126	094100	121896200	52300	52200	52400	52200	116
555	20241126	094000	115829800	52200	52100	52200	52100	80
556	20241126	093900	111656500	52100	52100	52100	52100	52
557	20241126	093800	108947300	52100	52100	52100	52100	79
558	20241126	093700	104831400	52000	52000	52000	52000	12
559	20241126	093600	104207400	52000	51900	52000	51900	182
560	20241126	093500	94757600	51900	51900	51900	51800	14
561	20241126	093400	94031200	51900	51900	51900	51900	1
562	20241126	093300	93979300	51800	51800	51800	51800	0
563	20241126	093200	93979300	51800	51900	51900	51800	32
564	20241126	093100	92321600	51900	51900	51900	51900	32
565	20241126	093000	90660800	51900	51800	51900	51800	238
566	20241126	092900	78322100	51900	51900	51900	51900	0
567	20241126	092800	78322100	51900	51900	51900	51900	34
568	20241126	092700	76557500	51800	51800	51800	51800	1
569	20241126	092600	76505700	52000	52000	52000	52000	25
570	20241126	092500	75205700	52000	52000	52000	52000	0
571	20241126	092400	75205700	52000	52000	52000	52000	6
572	20241126	092300	74893700	52000	52000	52000	52000	15
573	20241126	092200	74113700	51800	51800	51800	51800	0
574	20241126	092100	74113700	51800	51800	51800	51800	6
575	20241126	092000	73802900	52000	52000	52000	52000	0
576	20241126	091900	73802900	52000	52000	52000	52000	11
577	20241126	091800	73230900	52000	52000	52000	52000	21
578	20241126	091700	72138900	52000	52000	52000	51800	150
579	20241126	091600	64356500	52000	51900	52000	51900	123
580	20241126	091500	57972500	51800	51800	51800	51800	12
581	20241126	091400	57350900	51800	51900	51900	51800	11
582	20241126	091300	56781000	51900	51900	51900	51900	1
583	20241126	091200	56729100	51900	51900	51900	51900	37
584	20241126	091100	54808800	51900	51900	51900	51900	13
585	20241126	091000	54134100	51900	51900	51900	51900	121
586	20241126	090900	47854200	51900	51900	51900	51900	32
587	20241126	090800	46193400	51700	51700	51700	51700	0
588	20241126	090700	46193400	51700	51700	51700	51700	0
589	20241126	090600	46193400	51700	51900	51900	51700	15
590	20241126	090500	45417700	51800	51900	52000	51800	295
591	20241126	090400	30120700	52000	52000	52000	52000	1
592	20241126	090300	30068700	51900	51900	52100	51900	31
593	20241126	090200	28459600	51900	51900	52600	51800	57
594	20241126	090100	25495500	51900	51900	51900	51900	0
595	20241126	090000	25495500	51900	51600	51900	51600	494