KissMeData/207940/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	204300	83132713000	929000	929000	929000	929000	4658
3	20241126	204200	83132713000	929000	929000	929000	929000	0
4	20241126	204100	83132713000	929000	929000	929000	929000	0
5	20241126	204000	83132713000	929000	929000	929000	929000	0
6	20241126	203900	83132713000	929000	929000	929000	929000	0
7	20241126	203800	83132713000	929000	929000	929000	929000	0
8	20241126	203700	83132713000	929000	929000	929000	929000	0
9	20241126	203600	83132713000	929000	929000	929000	929000	0
10	20241126	203500	83132713000	929000	929000	929000	929000	0
11	20241126	203400	83132713000	929000	929000	929000	929000	0
12	20241126	203300	83132713000	929000	929000	929000	929000	0
13	20241126	203200	83132713000	929000	929000	929000	929000	0
14	20241126	203100	83132713000	929000	929000	929000	929000	0
15	20241126	203000	83132713000	929000	929000	929000	929000	0
16	20241126	202900	83132713000	929000	929000	929000	929000	0
17	20241126	202800	83132713000	929000	929000	929000	929000	0
18	20241126	202700	83132713000	929000	929000	929000	929000	0
19	20241126	202600	83132713000	929000	929000	929000	929000	0
20	20241126	202500	83132713000	929000	929000	929000	929000	0
21	20241126	202400	83132713000	929000	929000	929000	929000	0
22	20241126	202300	83132713000	929000	929000	929000	929000	0
23	20241126	202200	83132713000	929000	929000	929000	929000	0
24	20241126	202100	83132713000	929000	929000	929000	929000	0
25	20241126	202000	83132713000	929000	929000	929000	929000	0
26	20241126	201900	83132713000	929000	929000	929000	929000	0
27	20241126	201800	83132713000	929000	929000	929000	929000	0
28	20241126	201700	83132713000	929000	929000	929000	929000	0
29	20241126	201600	83132713000	929000	929000	929000	929000	0
30	20241126	201500	83132713000	929000	929000	929000	929000	0
31	20241126	201400	83132713000	929000	929000	929000	929000	0
32	20241126	201300	83132713000	929000	929000	929000	929000	4658
33	20241126	201200	83132713000	929000	929000	929000	929000	0
34	20241126	201100	83132713000	929000	929000	929000	929000	0
35	20241126	201000	83132713000	929000	929000	929000	929000	0
36	20241126	200900	83132713000	929000	929000	929000	929000	0
37	20241126	200800	83132713000	929000	929000	929000	929000	0
38	20241126	200700	83132713000	929000	929000	929000	929000	0
39	20241126	200600	83132713000	929000	929000	929000	929000	0
40	20241126	200500	83132713000	929000	929000	929000	929000	0
41	20241126	200400	83132713000	929000	929000	929000	929000	0
42	20241126	200300	83132713000	929000	929000	929000	929000	0
43	20241126	200200	83132713000	929000	929000	929000	929000	0
44	20241126	200100	83132713000	929000	929000	929000	929000	0
45	20241126	200000	83132713000	929000	929000	929000	929000	0
46	20241126	195900	83132713000	929000	929000	929000	929000	0
47	20241126	195800	83132713000	929000	929000	929000	929000	0
48	20241126	195700	83132713000	929000	929000	929000	929000	0
49	20241126	195600	83132713000	929000	929000	929000	929000	0
50	20241126	195500	83132713000	929000	929000	929000	929000	0
51	20241126	195400	83132713000	929000	929000	929000	929000	0
52	20241126	195300	83132713000	929000	929000	929000	929000	0
53	20241126	195200	83132713000	929000	929000	929000	929000	0
54	20241126	195100	83132713000	929000	929000	929000	929000	0
55	20241126	195000	83132713000	929000	929000	929000	929000	0
56	20241126	194900	83132713000	929000	929000	929000	929000	0
57	20241126	194800	83132713000	929000	929000	929000	929000	0
58	20241126	194700	83132713000	929000	929000	929000	929000	0
59	20241126	194600	83132713000	929000	929000	929000	929000	0
60	20241126	194500	83132713000	929000	929000	929000	929000	0
61	20241126	194400	83132713000	929000	929000	929000	929000	0
62	20241126	194300	83132713000	929000	929000	929000	929000	4658
63	20241126	194200	83132713000	929000	929000	929000	929000	0
64	20241126	194100	83132713000	929000	929000	929000	929000	0
65	20241126	194000	83132713000	929000	929000	929000	929000	0
66	20241126	193900	83132713000	929000	929000	929000	929000	0
67	20241126	193800	83132713000	929000	929000	929000	929000	0
68	20241126	193700	83132713000	929000	929000	929000	929000	0
69	20241126	193600	83132713000	929000	929000	929000	929000	0
70	20241126	193500	83132713000	929000	929000	929000	929000	0
71	20241126	193400	83132713000	929000	929000	929000	929000	0
72	20241126	193300	83132713000	929000	929000	929000	929000	0
73	20241126	193200	83132713000	929000	929000	929000	929000	0
74	20241126	193100	83132713000	929000	929000	929000	929000	0
75	20241126	193000	83132713000	929000	929000	929000	929000	0
76	20241126	192900	83132713000	929000	929000	929000	929000	0
77	20241126	192800	83132713000	929000	929000	929000	929000	0
78	20241126	192700	83132713000	929000	929000	929000	929000	0
79	20241126	192600	83132713000	929000	929000	929000	929000	0
80	20241126	192500	83132713000	929000	929000	929000	929000	0
81	20241126	192400	83132713000	929000	929000	929000	929000	0
82	20241126	192300	83132713000	929000	929000	929000	929000	0
83	20241126	192200	83132713000	929000	929000	929000	929000	0
84	20241126	192100	83132713000	929000	929000	929000	929000	0
85	20241126	192000	83132713000	929000	929000	929000	929000	0
86	20241126	191900	83132713000	929000	929000	929000	929000	0
87	20241126	191800	83132713000	929000	929000	929000	929000	0
88	20241126	191700	83132713000	929000	929000	929000	929000	0
89	20241126	191600	83132713000	929000	929000	929000	929000	0
90	20241126	191500	83132713000	929000	929000	929000	929000	0
91	20241126	191400	83132713000	929000	929000	929000	929000	0
92	20241126	191300	83132713000	929000	929000	929000	929000	4658
93	20241126	191200	83132713000	929000	929000	929000	929000	0
94	20241126	191100	83132713000	929000	929000	929000	929000	0
95	20241126	191000	83132713000	929000	929000	929000	929000	0
96	20241126	190900	83132713000	929000	929000	929000	929000	0
97	20241126	190800	83132713000	929000	929000	929000	929000	0
98	20241126	190700	83132713000	929000	929000	929000	929000	0
99	20241126	190600	83132713000	929000	929000	929000	929000	0
100	20241126	190500	83132713000	929000	929000	929000	929000	0
101	20241126	190400	83132713000	929000	929000	929000	929000	0
102	20241126	190300	83132713000	929000	929000	929000	929000	0
103	20241126	190200	83132713000	929000	929000	929000	929000	0
104	20241126	190100	83132713000	929000	929000	929000	929000	0
105	20241126	190000	83132713000	929000	929000	929000	929000	0
106	20241126	185900	83132713000	929000	929000	929000	929000	0
107	20241126	185800	83132713000	929000	929000	929000	929000	0
108	20241126	185700	83132713000	929000	929000	929000	929000	0
109	20241126	185600	83132713000	929000	929000	929000	929000	0
110	20241126	185500	83132713000	929000	929000	929000	929000	0
111	20241126	185400	83132713000	929000	929000	929000	929000	0
112	20241126	185300	83132713000	929000	929000	929000	929000	0
113	20241126	185200	83132713000	929000	929000	929000	929000	0
114	20241126	185100	83132713000	929000	929000	929000	929000	0
115	20241126	185000	83132713000	929000	929000	929000	929000	0
116	20241126	184900	83132713000	929000	929000	929000	929000	0
117	20241126	184800	83132713000	929000	929000	929000	929000	0
118	20241126	184700	83132713000	929000	929000	929000	929000	0
119	20241126	184600	83132713000	929000	929000	929000	929000	0
120	20241126	184500	83132713000	929000	929000	929000	929000	0
121	20241126	184400	83132713000	929000	929000	929000	929000	0
122	20241126	184300	83132713000	929000	929000	929000	929000	4658
123	20241126	184200	83132713000	929000	929000	929000	929000	0
124	20241126	184100	83132713000	929000	929000	929000	929000	0
125	20241126	184000	83132713000	929000	929000	929000	929000	0
126	20241126	183900	83132713000	929000	929000	929000	929000	0
127	20241126	183800	83132713000	929000	929000	929000	929000	0
128	20241126	183700	83132713000	929000	929000	929000	929000	0
129	20241126	183600	83132713000	929000	929000	929000	929000	0
130	20241126	183500	83132713000	929000	929000	929000	929000	0
131	20241126	183400	83132713000	929000	929000	929000	929000	0
132	20241126	183300	83132713000	929000	929000	929000	929000	0
133	20241126	183200	83132713000	929000	929000	929000	929000	0
134	20241126	183100	83132713000	929000	929000	929000	929000	0
135	20241126	183000	83132713000	929000	929000	929000	929000	0
136	20241126	182900	83132713000	929000	929000	929000	929000	0
137	20241126	182800	83132713000	929000	929000	929000	929000	0
138	20241126	182700	83132713000	929000	929000	929000	929000	0
139	20241126	182600	83132713000	929000	929000	929000	929000	0
140	20241126	182500	83132713000	929000	929000	929000	929000	0
141	20241126	182400	83132713000	929000	929000	929000	929000	0
142	20241126	182300	83132713000	929000	929000	929000	929000	0
143	20241126	182200	83132713000	929000	929000	929000	929000	0
144	20241126	182100	83132713000	929000	929000	929000	929000	0
145	20241126	182000	83132713000	929000	929000	929000	929000	0
146	20241126	181900	83132713000	929000	929000	929000	929000	0
147	20241126	181800	83132713000	929000	929000	929000	929000	0
148	20241126	181700	83132713000	929000	929000	929000	929000	0
149	20241126	181600	83132713000	929000	929000	929000	929000	0
150	20241126	181500	83132713000	929000	929000	929000	929000	0
151	20241126	181400	83132713000	929000	929000	929000	929000	0
152	20241126	181300	83132713000	929000	929000	929000	929000	4658
153	20241126	181200	83132713000	929000	929000	929000	929000	0
154	20241126	181100	83132713000	929000	929000	929000	929000	0
155	20241126	181000	83132713000	929000	929000	929000	929000	0
156	20241126	180900	83132713000	929000	929000	929000	929000	0
157	20241126	180800	83132713000	929000	929000	929000	929000	0
158	20241126	180700	83132713000	929000	929000	929000	929000	0
159	20241126	180600	83132713000	929000	929000	929000	929000	0
160	20241126	180500	83132713000	929000	929000	929000	929000	0
161	20241126	180400	83132713000	929000	929000	929000	929000	0
162	20241126	180300	83132713000	929000	929000	929000	929000	0
163	20241126	180200	83132713000	929000	929000	929000	929000	0
164	20241126	180100	83132713000	929000	929000	929000	929000	0
165	20241126	180000	83132713000	929000	929000	929000	929000	0
166	20241126	175900	83132713000	929000	929000	929000	929000	0
167	20241126	175800	83132713000	929000	929000	929000	929000	0
168	20241126	175700	83132713000	929000	929000	929000	929000	0
169	20241126	175600	83132713000	929000	929000	929000	929000	0
170	20241126	175500	83132713000	929000	929000	929000	929000	0
171	20241126	175400	83132713000	929000	929000	929000	929000	0
172	20241126	175300	83132713000	929000	929000	929000	929000	0
173	20241126	175200	83132713000	929000	929000	929000	929000	0
174	20241126	175100	83132713000	929000	929000	929000	929000	0
175	20241126	175000	83132713000	929000	929000	929000	929000	0
176	20241126	174900	83132713000	929000	929000	929000	929000	0
177	20241126	174800	83132713000	929000	929000	929000	929000	0
178	20241126	174700	83132713000	929000	929000	929000	929000	0
179	20241126	174600	83132713000	929000	929000	929000	929000	0
180	20241126	174500	83132713000	929000	929000	929000	929000	0
181	20241126	174400	83132713000	929000	929000	929000	929000	0
182	20241126	174300	83132713000	929000	929000	929000	929000	4658
183	20241126	174200	83132713000	929000	929000	929000	929000	0
184	20241126	174100	83132713000	929000	929000	929000	929000	0
185	20241126	174000	83132713000	929000	929000	929000	929000	0
186	20241126	173900	83132713000	929000	929000	929000	929000	0
187	20241126	173800	83132713000	929000	929000	929000	929000	0
188	20241126	173700	83132713000	929000	929000	929000	929000	0
189	20241126	173600	83132713000	929000	929000	929000	929000	0
190	20241126	173500	83132713000	929000	929000	929000	929000	0
191	20241126	173400	83132713000	929000	929000	929000	929000	0
192	20241126	173300	83132713000	929000	929000	929000	929000	0
193	20241126	173200	83132713000	929000	929000	929000	929000	0
194	20241126	173100	83132713000	929000	929000	929000	929000	0
195	20241126	173000	83132713000	929000	929000	929000	929000	0
196	20241126	172900	83132713000	929000	929000	929000	929000	0
197	20241126	172800	83132713000	929000	929000	929000	929000	0
198	20241126	172700	83132713000	929000	929000	929000	929000	0
199	20241126	172600	83132713000	929000	929000	929000	929000	0
200	20241126	172500	83132713000	929000	929000	929000	929000	0
201	20241126	172400	83132713000	929000	929000	929000	929000	0
202	20241126	172300	83132713000	929000	929000	929000	929000	0
203	20241126	172200	83132713000	929000	929000	929000	929000	0
204	20241126	172100	83132713000	929000	929000	929000	929000	0
205	20241126	172000	83132713000	929000	929000	929000	929000	0
206	20241126	171900	83132713000	929000	929000	929000	929000	0
207	20241126	171800	83132713000	929000	929000	929000	929000	0
208	20241126	171700	83132713000	929000	929000	929000	929000	0
209	20241126	171600	83132713000	929000	929000	929000	929000	0
210	20241126	171500	83132713000	929000	929000	929000	929000	0
211	20241126	171400	83132713000	929000	929000	929000	929000	0
212	20241126	171300	83132713000	929000	929000	929000	929000	4658
213	20241126	171200	83132713000	929000	929000	929000	929000	0
214	20241126	171100	83132713000	929000	929000	929000	929000	0
215	20241126	171000	83132713000	929000	929000	929000	929000	0
216	20241126	170900	83132713000	929000	929000	929000	929000	0
217	20241126	170800	83132713000	929000	929000	929000	929000	0
218	20241126	170700	83132713000	929000	929000	929000	929000	0
219	20241126	170600	83132713000	929000	929000	929000	929000	0
220	20241126	170500	83132713000	929000	929000	929000	929000	0
221	20241126	170400	83132713000	929000	929000	929000	929000	0
222	20241126	170300	83132713000	929000	929000	929000	929000	0
223	20241126	170200	83132713000	929000	929000	929000	929000	0
224	20241126	170100	83132713000	929000	929000	929000	929000	0
225	20241126	170000	83132713000	929000	929000	929000	929000	0
226	20241126	165900	83132713000	929000	929000	929000	929000	0
227	20241126	165800	83132713000	929000	929000	929000	929000	0
228	20241126	165700	83132713000	929000	929000	929000	929000	0
229	20241126	165600	83132713000	929000	929000	929000	929000	0
230	20241126	165500	83132713000	929000	929000	929000	929000	0
231	20241126	165400	83132713000	929000	929000	929000	929000	0
232	20241126	165300	83132713000	929000	929000	929000	929000	0
233	20241126	165200	83132713000	929000	929000	929000	929000	0
234	20241126	165100	83132713000	929000	929000	929000	929000	0
235	20241126	165000	83132713000	929000	929000	929000	929000	0
236	20241126	164900	83132713000	929000	929000	929000	929000	0
237	20241126	164800	83132713000	929000	929000	929000	929000	0
238	20241126	164700	83132713000	929000	929000	929000	929000	0
239	20241126	164600	83132713000	929000	929000	929000	929000	0
240	20241126	164500	83132713000	929000	929000	929000	929000	0
241	20241126	164400	83132713000	929000	929000	929000	929000	0
242	20241126	164300	83132713000	929000	929000	929000	929000	4658
243	20241126	164200	83132713000	929000	929000	929000	929000	0
244	20241126	164100	83132713000	929000	929000	929000	929000	0
245	20241126	164000	83132713000	929000	929000	929000	929000	0
246	20241126	163900	83132713000	929000	929000	929000	929000	0
247	20241126	163800	83132713000	929000	929000	929000	929000	0
248	20241126	163700	83132713000	929000	929000	929000	929000	0
249	20241126	163600	83132713000	929000	929000	929000	929000	0
250	20241126	163500	83132713000	929000	929000	929000	929000	0
251	20241126	163400	83132713000	929000	929000	929000	929000	0
252	20241126	163300	83132713000	929000	929000	929000	929000	0
253	20241126	163200	83132713000	929000	929000	929000	929000	0
254	20241126	163100	83132713000	929000	929000	929000	929000	0
255	20241126	163000	83132713000	929000	929000	929000	929000	0
256	20241126	162900	83132713000	929000	929000	929000	929000	0
257	20241126	162800	83132713000	929000	929000	929000	929000	0
258	20241126	162700	83132713000	929000	929000	929000	929000	0
259	20241126	162600	83132713000	929000	929000	929000	929000	0
260	20241126	162500	83132713000	929000	929000	929000	929000	0
261	20241126	162400	83132713000	929000	929000	929000	929000	0
262	20241126	162300	83132713000	929000	929000	929000	929000	0
263	20241126	162200	83132713000	929000	929000	929000	929000	0
264	20241126	162100	83132713000	929000	929000	929000	929000	0
265	20241126	162000	83132713000	929000	929000	929000	929000	0
266	20241126	161900	83132713000	929000	929000	929000	929000	0
267	20241126	161800	83132713000	929000	929000	929000	929000	0
268	20241126	161700	83132713000	929000	929000	929000	929000	0
269	20241126	161600	83132713000	929000	929000	929000	929000	0
270	20241126	161500	83132713000	929000	929000	929000	929000	0
271	20241126	161400	83132713000	929000	929000	929000	929000	0
272	20241126	161300	83132713000	929000	929000	929000	929000	4658
273	20241126	161200	83132713000	929000	929000	929000	929000	0
274	20241126	161100	83132713000	929000	929000	929000	929000	0
275	20241126	161000	83132713000	929000	929000	929000	929000	0
276	20241126	160900	83132713000	929000	929000	929000	929000	0
277	20241126	160800	83132713000	929000	929000	929000	929000	0
278	20241126	160700	83132713000	929000	929000	929000	929000	0
279	20241126	160600	83132713000	929000	929000	929000	929000	0
280	20241126	160500	83132713000	929000	929000	929000	929000	0
281	20241126	160400	83132713000	929000	929000	929000	929000	0
282	20241126	160300	83132713000	929000	929000	929000	929000	0
283	20241126	160200	83132713000	929000	929000	929000	929000	0
284	20241126	160100	83132713000	929000	929000	929000	929000	0
285	20241126	160000	83132713000	929000	929000	929000	929000	0
286	20241126	155900	83132713000	929000	929000	929000	929000	0
287	20241126	155800	83132713000	929000	929000	929000	929000	0
288	20241126	155700	83132713000	929000	929000	929000	929000	0
289	20241126	155600	83132713000	929000	929000	929000	929000	0
290	20241126	155500	83132713000	929000	929000	929000	929000	0
291	20241126	155400	83132713000	929000	929000	929000	929000	0
292	20241126	155300	83132713000	929000	929000	929000	929000	0
293	20241126	155200	83132713000	929000	929000	929000	929000	0
294	20241126	155100	83132713000	929000	929000	929000	929000	0
295	20241126	155000	83132713000	929000	929000	929000	929000	0
296	20241126	154900	83132713000	929000	929000	929000	929000	0
297	20241126	154800	83132713000	929000	929000	929000	929000	0
298	20241126	154700	83132713000	929000	929000	929000	929000	0
299	20241126	154600	83132713000	929000	929000	929000	929000	0
300	20241126	154500	83132713000	929000	929000	929000	929000	0
301	20241126	154400	83132713000	929000	929000	929000	929000	0
302	20241126	154300	83132713000	929000	929000	929000	929000	4658
303	20241126	154200	83132713000	929000	929000	929000	929000	0
304	20241126	154100	83132713000	929000	929000	929000	929000	0
305	20241126	154000	83132713000	929000	929000	929000	929000	0
306	20241126	153900	83132713000	929000	929000	929000	929000	0
307	20241126	153800	83132713000	929000	929000	929000	929000	0
308	20241126	153700	83132713000	929000	929000	929000	929000	0
309	20241126	153600	83132713000	929000	929000	929000	929000	0
310	20241126	153500	83132713000	929000	929000	929000	929000	0
311	20241126	153400	83132713000	929000	929000	929000	929000	0
312	20241126	153300	83132713000	929000	929000	929000	929000	0
313	20241126	153200	83132713000	929000	929000	929000	929000	0
314	20241126	153100	83132713000	929000	929000	929000	929000	0
315	20241126	153000	83132713000	929000	929000	929000	929000	4658
316	20241126	152900	78805431000	928000	928000	928000	928000	0
317	20241126	152800	78805431000	928000	928000	928000	928000	0
318	20241126	152700	78805431000	928000	928000	928000	928000	0
319	20241126	152600	78805431000	928000	928000	928000	928000	0
320	20241126	152500	78805431000	928000	928000	928000	928000	0
321	20241126	152400	78805431000	928000	928000	928000	928000	0
322	20241126	152300	78805431000	928000	928000	928000	928000	0
323	20241126	152200	78805431000	928000	928000	928000	928000	0
324	20241126	152100	78805431000	928000	928000	928000	928000	0
325	20241126	152000	78805431000	928000	928000	928000	928000	0
326	20241126	151900	78805431000	928000	929000	929000	928000	551
327	20241126	151800	78293886000	929000	928000	929000	928000	241
328	20241126	151700	78070069000	928000	928000	929000	928000	215
329	20241126	151600	77870480000	928000	928000	929000	928000	123
330	20241126	151500	77756321000	928000	928000	929000	928000	382
331	20241126	151400	77401817000	928000	926000	928000	926000	762
332	20241126	151300	76695165000	927000	926000	927000	926000	76
333	20241126	151200	76624753000	927000	926000	927000	926000	175
334	20241126	151100	76462696000	926000	926000	927000	926000	123
335	20241126	151000	76348758000	926000	926000	927000	926000	90
336	20241126	150900	76265398000	926000	926000	927000	926000	70
337	20241126	150800	76200564000	926000	927000	927000	926000	337
338	20241126	150700	75888235000	927000	926000	927000	926000	191
339	20241126	150600	75711344000	926000	927000	928000	926000	647
340	20241126	150500	75111567000	928000	928000	928000	927000	91
341	20241126	150400	75027194000	927000	927000	928000	927000	281
342	20241126	150300	74766684000	928000	927000	928000	927000	144
343	20241126	150200	74633123000	927000	927000	928000	927000	199
344	20241126	150100	74448550000	928000	927000	928000	927000	109
345	20241126	150000	74347481000	927000	927000	928000	927000	133
346	20241126	145900	74224183000	927000	927000	928000	927000	186
347	20241126	145800	74051642000	928000	927000	928000	927000	70
348	20241126	145700	73986748000	927000	927000	928000	927000	143
349	20241126	145600	73854173000	927000	927000	928000	927000	79
350	20241126	145500	73780920000	927000	928000	928000	927000	68
351	20241126	145400	73717867000	927000	929000	929000	927000	150
352	20241126	145300	73578644000	928000	928000	929000	928000	109
353	20241126	145200	73477487000	928000	928000	929000	928000	103
354	20241126	145100	73381892000	929000	930000	930000	929000	252
355	20241126	145000	73147764000	930000	929000	930000	929000	80
356	20241126	144900	73073438000	929000	929000	930000	929000	101
357	20241126	144800	72979590000	930000	929000	930000	929000	112
358	20241126	144700	72875533000	929000	930000	930000	929000	129
359	20241126	144600	72755624000	929000	930000	930000	929000	108
360	20241126	144500	72655258000	930000	929000	930000	928000	453
361	20241126	144400	72234489000	928000	928000	929000	928000	81
362	20241126	144300	72159309000	928000	928000	929000	928000	70
363	20241126	144200	72094320000	928000	929000	929000	928000	77
364	20241126	144100	72022851000	929000	928000	929000	927000	256
365	20241126	144000	71785281000	927000	927000	928000	927000	53
366	20241126	143900	71736140000	927000	927000	928000	927000	172
367	20241126	143800	71576660000	927000	929000	929000	927000	157
368	20241126	143700	71431013000	928000	928000	929000	927000	456
369	20241126	143600	71007806000	928000	928000	929000	928000	43
370	20241126	143500	70967891000	928000	928000	929000	928000	92
371	20241126	143400	70882505000	928000	928000	929000	928000	321
372	20241126	143300	70584613000	928000	928000	929000	928000	261
373	20241126	143200	70342377000	927000	927000	928000	927000	52
374	20241126	143100	70294153000	927000	928000	929000	927000	383
375	20241126	143000	69938764000	928000	928000	929000	928000	49
376	20241126	142900	69893277000	928000	928000	929000	928000	67
377	20241126	142800	69831091000	929000	929000	929000	928000	94
378	20241126	142700	69743835000	928000	929000	930000	928000	688
379	20241126	142600	69104702000	929000	928000	930000	928000	320
380	20241126	142500	68807454000	928000	929000	929000	928000	81
381	20241126	142400	68732275000	928000	929000	929000	928000	47
382	20241126	142300	68688655000	928000	929000	929000	928000	79
383	20241126	142200	68615325000	928000	928000	929000	928000	124
384	20241126	142100	68500251000	928000	929000	929000	928000	68
385	20241126	142000	68437141000	929000	929000	929000	928000	82
386	20241126	141900	68361013000	928000	927000	929000	927000	94
387	20241126	141800	68273794000	927000	927000	928000	927000	77
388	20241126	141700	68202381000	927000	928000	929000	927000	246
389	20241126	141600	67974113000	929000	929000	929000	928000	61
390	20241126	141500	67917497000	928000	929000	929000	927000	331
391	20241126	141400	67610351000	928000	928000	929000	928000	54
392	20241126	141300	67560235000	928000	929000	929000	928000	40
393	20241126	141200	67523099000	929000	928000	930000	928000	109
394	20241126	141100	67421866000	929000	929000	930000	928000	322
395	20241126	141000	67122751000	929000	928000	929000	927000	219
396	20241126	140900	66919546000	927000	927000	928000	926000	97
397	20241126	140800	66829650000	927000	928000	928000	926000	144
398	20241126	140700	66696160000	927000	927000	928000	926000	66
399	20241126	140600	66635000000	927000	928000	928000	927000	328
400	20241126	140500	66330940000	927000	927000	928000	926000	132
401	20241126	140400	66208590000	926000	928000	928000	926000	128
402	20241126	140300	66089938000	928000	927000	928000	927000	91
403	20241126	140200	66005569000	926000	927000	927000	926000	54
404	20241126	140100	65955551000	926000	925000	927000	925000	119
405	20241126	140000	65845322000	926000	925000	926000	925000	181
406	20241126	135900	65677736000	926000	926000	926000	925000	75
407	20241126	135800	65608330000	926000	925000	926000	925000	89
408	20241126	135700	65525960000	926000	925000	926000	925000	42
409	20241126	135600	65487095000	926000	926000	926000	924000	75
410	20241126	135500	65417705000	925000	924000	925000	924000	296
411	20241126	135400	65143931000	925000	924000	925000	924000	80
412	20241126	135300	65069985000	924000	924000	925000	924000	67
413	20241126	135200	65008056000	924000	925000	925000	924000	100
414	20241126	135100	64915614000	924000	925000	925000	924000	87
415	20241126	135000	64835193000	925000	924000	925000	924000	82
416	20241126	134900	64759392000	925000	924000	925000	924000	75
417	20241126	134800	64690045000	924000	926000	926000	924000	346
418	20241126	134700	64369887000	925000	925000	926000	925000	134
419	20241126	134600	64245833000	925000	925000	926000	925000	55
420	20241126	134500	64194944000	925000	922000	925000	922000	1376
421	20241126	134400	62924732000	922000	922000	923000	922000	61
422	20241126	134300	62868473000	923000	923000	923000	922000	36
423	20241126	134200	62835262000	922000	922000	923000	922000	68
424	20241126	134100	62772552000	923000	922000	923000	922000	105
425	20241126	134000	62675724000	922000	923000	923000	922000	121
426	20241126	133900	62564151000	923000	923000	923000	922000	122
427	20241126	133800	62451635000	923000	922000	923000	922000	222
428	20241126	133700	62246948000	922000	922000	923000	922000	126
429	20241126	133600	62130722000	922000	922000	923000	922000	228
430	20241126	133500	61920500000	922000	922000	923000	922000	102
431	20241126	133400	61826447000	922000	922000	923000	921000	1081
432	20241126	133300	60829679000	923000	923000	924000	922000	928
433	20241126	133200	59973222000	923000	923000	924000	923000	84
434	20241126	133100	59895671000	924000	924000	925000	923000	1325
435	20241126	133000	58671425000	924000	925000	925000	924000	107
436	20241126	132900	58572490000	924000	924000	925000	924000	124
437	20241126	132800	58457906000	924000	925000	925000	924000	158
438	20241126	132700	58311887000	925000	925000	925000	924000	1286
439	20241126	132600	57122657000	925000	925000	926000	925000	40
440	20241126	132500	57085656000	925000	926000	926000	925000	461
441	20241126	132400	56659075000	926000	927000	927000	925000	1441
442	20241126	132300	55324695000	927000	927000	928000	927000	64
443	20241126	132200	55265366000	926000	928000	929000	926000	589
444	20241126	132100	54719330000	928000	929000	929000	928000	24
445	20241126	132000	54697052000	928000	928000	929000	928000	73
446	20241126	131900	54629293000	928000	928000	929000	928000	44
447	20241126	131800	54588460000	928000	928000	929000	928000	40
448	20241126	131700	54551330000	928000	928000	929000	928000	220
449	20241126	131600	54347166000	928000	929000	929000	928000	106
450	20241126	131500	54248748000	929000	927000	929000	927000	135
451	20241126	131400	54123469000	928000	927000	928000	927000	134
452	20241126	131300	53999135000	927000	928000	928000	927000	69
453	20241126	131200	53935151000	928000	928000	928000	927000	22
454	20241126	131100	53914740000	927000	927000	928000	927000	59
455	20241126	131000	53860043000	928000	928000	928000	927000	64
456	20241126	130900	53800702000	927000	928000	928000	927000	49
457	20241126	130800	53755258000	927000	928000	928000	927000	58
458	20241126	130700	53701479000	927000	929000	929000	927000	228
459	20241126	130600	53489910000	928000	928000	929000	928000	43
460	20241126	130500	53449997000	928000	929000	930000	928000	284
461	20241126	130400	53186172000	929000	930000	930000	929000	75
462	20241126	130300	53116462000	930000	930000	930000	929000	67
463	20241126	130200	53054160000	930000	929000	930000	928000	69
464	20241126	130100	52990055000	928000	929000	929000	928000	51
465	20241126	130000	52942686000	928000	928000	929000	927000	222
466	20241126	125900	52736647000	928000	928000	928000	927000	93
467	20241126	125800	52650410000	928000	928000	928000	927000	53
468	20241126	125700	52601258000	927000	928000	928000	927000	23
469	20241126	125600	52579932000	928000	927000	928000	927000	57
470	20241126	125500	52527070000	927000	927000	928000	927000	30
471	20241126	125400	52499253000	927000	928000	928000	927000	99
472	20241126	125300	52407421000	927000	927000	928000	927000	57
473	20241126	125200	52354565000	927000	928000	928000	927000	43
474	20241126	125100	52314693000	928000	927000	928000	927000	254
475	20241126	125000	52079083000	927000	929000	929000	927000	367
476	20241126	124900	51738553000	929000	928000	929000	928000	36
477	20241126	124800	51705119000	928000	928000	929000	928000	61
478	20241126	124700	51648487000	929000	929000	929000	928000	34
479	20241126	124600	51616913000	929000	928000	929000	928000	52
480	20241126	124500	51568630000	928000	928000	929000	928000	43
481	20241126	124400	51528716000	928000	929000	929000	928000	28
482	20241126	124300	51502719000	928000	928000	929000	928000	43
483	20241126	124200	51462809000	929000	928000	929000	927000	179
484	20241126	124100	51296731000	927000	928000	928000	927000	39
485	20241126	124000	51260555000	927000	927000	928000	927000	85
486	20241126	123900	51181746000	927000	927000	929000	927000	54
487	20241126	123800	51131666000	927000	928000	929000	927000	61
488	20241126	123700	51075063000	928000	928000	929000	928000	247
489	20241126	123600	50845832000	928000	928000	929000	927000	236
490	20241126	123500	50626847000	927000	927000	928000	927000	20
491	20241126	123400	50608304000	927000	929000	929000	927000	361
492	20241126	123300	50273300000	930000	928000	930000	928000	95
493	20241126	123200	50185073000	928000	928000	929000	928000	33
494	20241126	123100	50154427000	929000	930000	930000	928000	164
495	20241126	123000	50002096000	930000	929000	930000	929000	76
496	20241126	122900	49931461000	929000	928000	929000	928000	28
497	20241126	122800	49905466000	928000	929000	929000	928000	73
498	20241126	122700	49837709000	928000	929000	930000	928000	100
499	20241126	122600	49744817000	928000	928000	929000	928000	27
500	20241126	122500	49719754000	929000	929000	930000	928000	117
501	20241126	122400	49611068000	929000	929000	930000	929000	19
502	20241126	122300	49593412000	929000	928000	929000	928000	39
503	20241126	122200	49557183000	929000	928000	929000	928000	63
504	20241126	122100	49498706000	928000	930000	930000	928000	35
505	20241126	122000	49466206000	930000	928000	930000	928000	44
506	20241126	121900	49425343000	928000	928000	928000	927000	106
507	20241126	121800	49327021000	927000	928000	928000	927000	40
508	20241126	121700	49289915000	927000	928000	928000	927000	17
509	20241126	121600	49274148000	928000	927000	928000	927000	56
510	20241126	121500	49222229000	927000	927000	928000	927000	48
511	20241126	121400	49177702000	927000	927000	930000	927000	50
512	20241126	121300	49131289000	929000	927000	929000	927000	115
513	20241126	121200	49024554000	927000	928000	928000	927000	16
514	20241126	121100	49009717000	928000	927000	928000	927000	23
515	20241126	121000	48988384000	928000	928000	928000	927000	175
516	20241126	120900	48826017000	927000	927000	928000	927000	50
517	20241126	120800	48779662000	927000	926000	927000	926000	53
518	20241126	120700	48730545000	926000	927000	927000	926000	104
519	20241126	120600	48634186000	927000	927000	927000	926000	53
520	20241126	120500	48585080000	927000	926000	927000	926000	51
521	20241126	120400	48537838000	927000	926000	927000	926000	39
522	20241126	120300	48501717000	927000	926000	927000	926000	37
523	20241126	120200	48467432000	926000	927000	927000	926000	770
524	20241126	120100	47753706000	927000	928000	928000	927000	61
525	20241126	120000	47697141000	927000	929000	929000	927000	256
526	20241126	115900	47459579000	929000	928000	929000	927000	102
527	20241126	115800	47364946000	928000	928000	928000	927000	412
528	20241126	115700	46982640000	928000	928000	928000	927000	43
529	20241126	115600	46942748000	928000	928000	928000	927000	90
530	20241126	115500	46859270000	928000	928000	928000	927000	93
531	20241126	115400	46773016000	928000	928000	928000	927000	104
532	20241126	115300	46676539000	928000	928000	929000	927000	902
533	20241126	115200	45839586000	929000	928000	929000	928000	98
534	20241126	115100	45748587000	928000	931000	931000	928000	701
535	20241126	115000	45097415000	931000	930000	931000	929000	98
536	20241126	114900	45006350000	929000	930000	931000	929000	68
537	20241126	114800	44943115000	929000	930000	931000	929000	27
538	20241126	114700	44918013000	930000	930000	930000	929000	101
539	20241126	114600	44824116000	930000	930000	930000	929000	78
540	20241126	114500	44751595000	930000	928000	930000	928000	116
541	20241126	114400	44643865000	928000	929000	929000	928000	45
542	20241126	114300	44602064000	928000	928000	929000	928000	24
543	20241126	114200	44579783000	928000	929000	929000	928000	80
544	20241126	114100	44505503000	928000	928000	929000	928000	77
545	20241126	114000	44434021000	928000	930000	930000	928000	146
546	20241126	113900	44298315000	930000	929000	931000	929000	155
547	20241126	113800	44154230000	929000	928000	930000	928000	64
548	20241126	113700	44094790000	929000	928000	929000	928000	297
549	20241126	113600	43819102000	929000	929000	930000	928000	225
550	20241126	113500	43610093000	930000	929000	930000	929000	75
551	20241126	113400	43540400000	929000	928000	929000	928000	112
552	20241126	113300	43436409000	929000	929000	929000	928000	142
553	20241126	113200	43304536000	929000	928000	929000	928000	72
554	20241126	113100	43237657000	928000	928000	929000	928000	27
555	20241126	113000	43212586000	929000	929000	929000	928000	64
556	20241126	112900	43153168000	928000	928000	929000	928000	63
557	20241126	112800	43094656000	928000	928000	929000	928000	87
558	20241126	112700	43013891000	928000	928000	929000	928000	104
559	20241126	112600	42917341000	928000	928000	929000	928000	53
560	20241126	112500	42868141000	928000	928000	929000	928000	157
561	20241126	112400	42722387000	929000	930000	930000	928000	452
562	20241126	112300	42302500000	930000	929000	930000	929000	39
563	20241126	112200	42266234000	929000	929000	930000	929000	83
564	20241126	112100	42189090000	929000	930000	930000	929000	64
565	20241126	112000	42129604000	930000	930000	930000	929000	194
566	20241126	111900	41949196000	930000	930000	931000	930000	53
567	20241126	111800	41899899000	930000	932000	932000	930000	52
568	20241126	111700	41851484000	931000	931000	932000	930000	94
569	20241126	111600	41763950000	931000	930000	931000	930000	60
570	20241126	111500	41708132000	931000	931000	931000	930000	112
571	20241126	111400	41603882000	931000	930000	931000	930000	64
572	20241126	111300	41544315000	931000	931000	931000	930000	45
573	20241126	111200	41502450000	930000	929000	931000	929000	90
574	20241126	111100	41418764000	929000	930000	930000	929000	25
575	20241126	111000	41395519000	929000	930000	930000	928000	243
576	20241126	110900	41169739000	930000	929000	930000	929000	82
577	20241126	110800	41093543000	929000	929000	930000	929000	41
578	20241126	110700	41055432000	928000	928000	930000	928000	73
579	20241126	110600	40987639000	928000	928000	928000	927000	115
580	20241126	110500	40880936000	928000	927000	928000	927000	193
581	20241126	110400	40701852000	927000	927000	928000	927000	73
582	20241126	110300	40634161000	927000	927000	928000	927000	37
583	20241126	110200	40599851000	927000	928000	929000	927000	168
584	20241126	110100	40443946000	928000	927000	929000	927000	90
585	20241126	110000	40360443000	928000	928000	928000	927000	58
586	20241126	105900	40306653000	927000	927000	928000	927000	51
587	20241126	105800	40259362000	927000	928000	928000	927000	47
588	20241126	105700	40215770000	928000	929000	929000	927000	316
589	20241126	105600	39922533000	928000	929000	929000	928000	65
590	20241126	105500	39862200000	929000	931000	931000	928000	490
591	20241126	105400	39406828000	930000	930000	931000	930000	46
592	20241126	105300	39364029000	931000	930000	931000	930000	60
593	20241126	105200	39308221000	931000	930000	931000	930000	94
594	20241126	105100	39220786000	930000	929000	931000	929000	30
595	20241126	105000	39192880000	929000	930000	931000	929000	160
596	20241126	104900	39044089000	930000	931000	931000	929000	137
597	20241126	104800	38916670000	930000	931000	931000	929000	114
598	20241126	104700	38810657000	930000	930000	931000	930000	71
599	20241126	104600	38744618000	930000	929000	930000	929000	74
600	20241126	104500	38675813000	929000	929000	930000	929000	38
601	20241126	104400	38640499000	930000	930000	930000	929000	66
602	20241126	104300	38579158000	930000	930000	930000	928000	140
603	20241126	104200	38449096000	929000	927000	930000	927000	151
604	20241126	104100	38308956000	927000	928000	928000	927000	48
605	20241126	104000	38264452000	927000	927000	928000	927000	50
606	20241126	103900	38218092000	927000	928000	928000	926000	235
607	20241126	103800	38000254000	928000	928000	929000	928000	324
608	20241126	103700	37699532000	928000	930000	930000	927000	395
609	20241126	103600	37332874000	930000	928000	930000	928000	152
610	20241126	103500	37191689000	928000	928000	929000	928000	163
611	20241126	103400	37040385000	928000	927000	929000	926000	172
612	20241126	103300	36880862000	926000	927000	927000	926000	105
613	20241126	103200	36783607000	926000	927000	927000	926000	66
614	20241126	103100	36722452000	926000	925000	927000	925000	252
615	20241126	103000	36489131000	926000	925000	927000	924000	632
616	20241126	102900	35904238000	924000	925000	925000	924000	50
617	20241126	102800	35858016000	925000	924000	925000	924000	63
618	20241126	102700	35799790000	924000	924000	925000	924000	375
619	20241126	102600	35453191000	925000	925000	925000	924000	92
620	20241126	102500	35368115000	924000	925000	925000	924000	246
621	20241126	102400	35140773000	925000	925000	925000	924000	113
622	20241126	102300	35036289000	925000	927000	927000	924000	770
623	20241126	102200	34324398000	927000	926000	927000	926000	244
624	20241126	102100	34098449000	926000	925000	927000	925000	178
625	20241126	102000	33933656000	925000	925000	926000	924000	243
626	20241126	101900	33708876000	925000	924000	925000	924000	187
627	20241126	101800	33535973000	925000	925000	926000	924000	933
628	20241126	101700	32672939000	926000	925000	926000	925000	338
629	20241126	101600	32360196000	925000	926000	926000	925000	449
630	20241126	101500	31944502000	926000	926000	927000	926000	159
631	20241126	101400	31797246000	926000	927000	928000	926000	1043
632	20241126	101300	30830761000	927000	927000	928000	926000	905
633	20241126	101200	29991924000	928000	930000	930000	927000	865
634	20241126	101100	29189228000	928000	930000	931000	928000	2148
635	20241126	101000	27192225000	930000	930000	931000	930000	87
636	20241126	100900	27111254000	930000	930000	931000	930000	342
637	20241126	100800	26793127000	930000	930000	931000	930000	94
638	20241126	100700	26705649000	931000	932000	932000	930000	2030
639	20241126	100600	24814824000	932000	935000	935000	932000	1391
640	20241126	100500	23516584000	934000	935000	935000	934000	42
641	20241126	100400	23477349000	934000	934000	935000	934000	49
642	20241126	100300	23431560000	935000	935000	935000	934000	48
643	20241126	100200	23386711000	934000	934000	935000	933000	171
644	20241126	100100	23226997000	934000	934000	935000	934000	91
645	20241126	100000	23141989000	935000	934000	935000	933000	92
646	20241126	095900	23056058000	934000	933000	934000	933000	165
647	20241126	095800	22901983000	933000	934000	935000	933000	254
648	20241126	095700	22664745000	934000	934000	935000	934000	77
649	20241126	095600	22592818000	934000	934000	935000	934000	274
650	20241126	095500	22336876000	934000	935000	936000	934000	251
651	20241126	095400	22102191000	935000	937000	937000	935000	165
652	20241126	095300	21947738000	936000	936000	937000	935000	96
653	20241126	095200	21857837000	935000	934000	936000	934000	132
654	20241126	095100	21734415000	934000	934000	935000	933000	363
655	20241126	095000	21395411000	934000	934000	934000	933000	71
656	20241126	094900	21329115000	934000	934000	934000	933000	126
657	20241126	094800	21211511000	933000	933000	934000	933000	134
658	20241126	094700	21086376000	934000	934000	935000	933000	455
659	20241126	094600	20661412000	934000	934000	935000	934000	46
660	20241126	094500	20618446000	934000	934000	935000	933000	611
661	20241126	094400	20047892000	933000	933000	934000	933000	507
662	20241126	094300	19574840000	934000	935000	935000	933000	509
663	20241126	094200	19099322000	935000	935000	936000	934000	407
664	20241126	094100	18718746000	936000	935000	936000	934000	288
665	20241126	094000	18449428000	935000	934000	935000	934000	80
666	20241126	093900	18374660000	934000	934000	935000	934000	115
667	20241126	093800	18267228000	934000	934000	935000	934000	256
668	20241126	093700	18028065000	935000	934000	935000	933000	303
669	20241126	093600	17745089000	934000	934000	935000	933000	343
670	20241126	093500	17424754000	934000	933000	934000	933000	185
671	20241126	093400	17252114000	933000	933000	934000	933000	705
672	20241126	093300	16594124000	934000	933000	934000	933000	351
673	20241126	093200	16266568000	934000	936000	936000	933000	1772
674	20241126	093100	14610136000	936000	936000	936000	935000	65
675	20241126	093000	14549306000	936000	937000	938000	935000	349
676	20241126	092900	14222572000	938000	937000	938000	936000	270
677	20241126	092800	13969615000	937000	936000	937000	936000	203
678	20241126	092700	13779422000	936000	936000	937000	935000	471
679	20241126	092600	13338569000	936000	938000	938000	935000	1968
680	20241126	092500	11494508000	938000	938000	939000	938000	96
681	20241126	092400	11404432000	939000	938000	939000	938000	110
682	20241126	092300	11301203000	938000	941000	941000	938000	656
683	20241126	092200	10684887000	940000	942000	942000	940000	262
684	20241126	092100	10438345000	941000	942000	942000	941000	70
685	20241126	092000	10372425000	941000	941000	942000	940000	157
686	20241126	091900	10224710000	941000	941000	942000	940000	1440
687	20241126	091800	8870073000	941000	946000	946000	941000	807
688	20241126	091700	8109269000	946000	943000	946000	942000	315
689	20241126	091600	7812011000	943000	943000	943000	942000	103
690	20241126	091500	7714890000	943000	944000	944000	943000	129
691	20241126	091400	7593192000	943000	943000	944000	942000	284
692	20241126	091300	7325354000	943000	942000	943000	941000	542
693	20241126	091200	6814753000	943000	943000	943000	942000	112
694	20241126	091100	6709222000	943000	945000	946000	942000	920
695	20241126	091000	5841005000	946000	948000	948000	945000	146
696	20241126	090900	5702741000	948000	946000	948000	946000	38
697	20241126	090800	5666729000	946000	944000	947000	943000	132
698	20241126	090700	5542068000	944000	943000	945000	943000	182
699	20241126	090600	5370273000	943000	945000	945000	942000	782
700	20241126	090500	4632501000	946000	946000	948000	945000	226
701	20241126	090400	4418614000	946000	948000	948000	943000	1278
702	20241126	090300	3210579000	948000	953000	954000	947000	715
703	20241126	090200	2531567000	954000	952000	955000	951000	435
704	20241126	090100	2117278000	953000	948000	953000	946000	629
705	20241126	090000	1520481000	949000	949000	953000	947000	1575