KissMeData/003090/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	183900	969399050	21300	21300	21300	21300	1880
3	20241121	183800	969399050	21300	21300	21300	21300	0
4	20241121	183700	969399050	21300	21300	21300	21300	0
5	20241121	183600	969399050	21300	21300	21300	21300	0
6	20241121	183500	969399050	21300	21300	21300	21300	0
7	20241121	183400	969399050	21300	21300	21300	21300	0
8	20241121	183300	969399050	21300	21300	21300	21300	0
9	20241121	183200	969399050	21300	21300	21300	21300	0
10	20241121	183100	969399050	21300	21300	21300	21300	0
11	20241121	183000	969399050	21300	21300	21300	21300	0
12	20241121	182900	969399050	21300	21300	21300	21300	0
13	20241121	182800	969399050	21300	21300	21300	21300	0
14	20241121	182700	969399050	21300	21300	21300	21300	0
15	20241121	182600	969399050	21300	21300	21300	21300	0
16	20241121	182500	969399050	21300	21300	21300	21300	0
17	20241121	182400	969399050	21300	21300	21300	21300	0
18	20241121	182300	969399050	21300	21300	21300	21300	0
19	20241121	182200	969399050	21300	21300	21300	21300	0
20	20241121	182100	969399050	21300	21300	21300	21300	0
21	20241121	182000	969399050	21300	21300	21300	21300	0
22	20241121	181900	969399050	21300	21300	21300	21300	0
23	20241121	181800	969399050	21300	21300	21300	21300	0
24	20241121	181700	969399050	21300	21300	21300	21300	0
25	20241121	181600	969399050	21300	21300	21300	21300	0
26	20241121	181500	969399050	21300	21300	21300	21300	0
27	20241121	181400	969399050	21300	21300	21300	21300	0
28	20241121	181300	969399050	21300	21300	21300	21300	0
29	20241121	181200	969399050	21300	21300	21300	21300	0
30	20241121	181100	969399050	21300	21300	21300	21300	0
31	20241121	181000	969399050	21300	21300	21300	21300	0
32	20241121	180900	969399050	21300	21300	21300	21300	1880
33	20241121	180800	969399050	21300	21300	21300	21300	0
34	20241121	180700	969399050	21300	21300	21300	21300	0
35	20241121	180600	969399050	21300	21300	21300	21300	0
36	20241121	180500	969399050	21300	21300	21300	21300	0
37	20241121	180400	969399050	21300	21300	21300	21300	0
38	20241121	180300	969399050	21300	21300	21300	21300	0
39	20241121	180200	969399050	21300	21300	21300	21300	0
40	20241121	180100	969399050	21300	21300	21300	21300	0
41	20241121	180000	969399050	21300	21300	21300	21300	0
42	20241121	175900	969399050	21300	21300	21300	21300	0
43	20241121	175800	969399050	21300	21300	21300	21300	0
44	20241121	175700	969399050	21300	21300	21300	21300	0
45	20241121	175600	969399050	21300	21300	21300	21300	0
46	20241121	175500	969399050	21300	21300	21300	21300	0
47	20241121	175400	969399050	21300	21300	21300	21300	0
48	20241121	175300	969399050	21300	21300	21300	21300	0
49	20241121	175200	969399050	21300	21300	21300	21300	0
50	20241121	175100	969399050	21300	21300	21300	21300	0
51	20241121	175000	969399050	21300	21300	21300	21300	0
52	20241121	174900	969399050	21300	21300	21300	21300	0
53	20241121	174800	969399050	21300	21300	21300	21300	0
54	20241121	174700	969399050	21300	21300	21300	21300	0
55	20241121	174600	969399050	21300	21300	21300	21300	0
56	20241121	174500	969399050	21300	21300	21300	21300	0
57	20241121	174400	969399050	21300	21300	21300	21300	0
58	20241121	174300	969399050	21300	21300	21300	21300	0
59	20241121	174200	969399050	21300	21300	21300	21300	0
60	20241121	174100	969399050	21300	21300	21300	21300	0
61	20241121	174000	969399050	21300	21300	21300	21300	0
62	20241121	173900	969399050	21300	21300	21300	21300	1880
63	20241121	173800	969399050	21300	21300	21300	21300	0
64	20241121	173700	969399050	21300	21300	21300	21300	0
65	20241121	173600	969399050	21300	21300	21300	21300	0
66	20241121	173500	969399050	21300	21300	21300	21300	0
67	20241121	173400	969399050	21300	21300	21300	21300	0
68	20241121	173300	969399050	21300	21300	21300	21300	0
69	20241121	173200	969399050	21300	21300	21300	21300	0
70	20241121	173100	969399050	21300	21300	21300	21300	0
71	20241121	173000	969399050	21300	21300	21300	21300	0
72	20241121	172900	969399050	21300	21300	21300	21300	0
73	20241121	172800	969399050	21300	21300	21300	21300	0
74	20241121	172700	969399050	21300	21300	21300	21300	0
75	20241121	172600	969399050	21300	21300	21300	21300	0
76	20241121	172500	969399050	21300	21300	21300	21300	0
77	20241121	172400	969399050	21300	21300	21300	21300	0
78	20241121	172300	969399050	21300	21300	21300	21300	0
79	20241121	172200	969399050	21300	21300	21300	21300	0
80	20241121	172100	969399050	21300	21300	21300	21300	0
81	20241121	172000	969399050	21300	21300	21300	21300	0
82	20241121	171900	969399050	21300	21300	21300	21300	0
83	20241121	171800	969399050	21300	21300	21300	21300	0
84	20241121	171700	969399050	21300	21300	21300	21300	0
85	20241121	171600	969399050	21300	21300	21300	21300	0
86	20241121	171500	969399050	21300	21300	21300	21300	0
87	20241121	171400	969399050	21300	21300	21300	21300	0
88	20241121	171300	969399050	21300	21300	21300	21300	0
89	20241121	171200	969399050	21300	21300	21300	21300	0
90	20241121	171100	969399050	21300	21300	21300	21300	0
91	20241121	171000	969399050	21300	21300	21300	21300	0
92	20241121	170900	969399050	21300	21300	21300	21300	1880
93	20241121	170800	969399050	21300	21300	21300	21300	0
94	20241121	170700	969399050	21300	21300	21300	21300	0
95	20241121	170600	969399050	21300	21300	21300	21300	0
96	20241121	170500	969399050	21300	21300	21300	21300	0
97	20241121	170400	969399050	21300	21300	21300	21300	0
98	20241121	170300	969399050	21300	21300	21300	21300	0
99	20241121	170200	969399050	21300	21300	21300	21300	0
100	20241121	170100	969399050	21300	21300	21300	21300	0
101	20241121	170000	969399050	21300	21300	21300	21300	0
102	20241121	165900	969399050	21300	21300	21300	21300	0
103	20241121	165800	969399050	21300	21300	21300	21300	0
104	20241121	165700	969399050	21300	21300	21300	21300	0
105	20241121	165600	969399050	21300	21300	21300	21300	0
106	20241121	165500	969399050	21300	21300	21300	21300	0
107	20241121	165400	969399050	21300	21300	21300	21300	0
108	20241121	165300	969399050	21300	21300	21300	21300	0
109	20241121	165200	969399050	21300	21300	21300	21300	0
110	20241121	165100	969399050	21300	21300	21300	21300	0
111	20241121	165000	969399050	21300	21300	21300	21300	0
112	20241121	164900	969399050	21300	21300	21300	21300	0
113	20241121	164800	969399050	21300	21300	21300	21300	0
114	20241121	164700	969399050	21300	21300	21300	21300	0
115	20241121	164600	969399050	21300	21300	21300	21300	0
116	20241121	164500	969399050	21300	21300	21300	21300	0
117	20241121	164400	969399050	21300	21300	21300	21300	0
118	20241121	164300	969399050	21300	21300	21300	21300	0
119	20241121	164200	969399050	21300	21300	21300	21300	0
120	20241121	164100	969399050	21300	21300	21300	21300	0
121	20241121	164000	969399050	21300	21300	21300	21300	0
122	20241121	163900	969399050	21300	21300	21300	21300	1880
123	20241121	163800	969399050	21300	21300	21300	21300	0
124	20241121	163700	969399050	21300	21300	21300	21300	0
125	20241121	163600	969399050	21300	21300	21300	21300	0
126	20241121	163500	969399050	21300	21300	21300	21300	0
127	20241121	163400	969399050	21300	21300	21300	21300	0
128	20241121	163300	969399050	21300	21300	21300	21300	0
129	20241121	163200	969399050	21300	21300	21300	21300	0
130	20241121	163100	969399050	21300	21300	21300	21300	0
131	20241121	163000	969399050	21300	21300	21300	21300	0
132	20241121	162900	969399050	21300	21300	21300	21300	0
133	20241121	162800	969399050	21300	21300	21300	21300	0
134	20241121	162700	969399050	21300	21300	21300	21300	0
135	20241121	162600	969399050	21300	21300	21300	21300	0
136	20241121	162500	969399050	21300	21300	21300	21300	0
137	20241121	162400	969399050	21300	21300	21300	21300	0
138	20241121	162300	969399050	21300	21300	21300	21300	0
139	20241121	162200	969399050	21300	21300	21300	21300	0
140	20241121	162100	969399050	21300	21300	21300	21300	0
141	20241121	162000	969399050	21300	21300	21300	21300	0
142	20241121	161900	969399050	21300	21300	21300	21300	0
143	20241121	161800	969399050	21300	21300	21300	21300	0
144	20241121	161700	969399050	21300	21300	21300	21300	0
145	20241121	161600	969399050	21300	21300	21300	21300	0
146	20241121	161500	969399050	21300	21300	21300	21300	0
147	20241121	161400	969399050	21300	21300	21300	21300	0
148	20241121	161300	969399050	21300	21300	21300	21300	0
149	20241121	161200	969399050	21300	21300	21300	21300	0
150	20241121	161100	969399050	21300	21300	21300	21300	0
151	20241121	161000	969399050	21300	21300	21300	21300	0
152	20241121	160900	969399050	21300	21300	21300	21300	1880
153	20241121	160800	969399050	21300	21300	21300	21300	0
154	20241121	160700	969399050	21300	21300	21300	21300	0
155	20241121	160600	969399050	21300	21300	21300	21300	0
156	20241121	160500	969399050	21300	21300	21300	21300	0
157	20241121	160400	969399050	21300	21300	21300	21300	0
158	20241121	160300	969399050	21300	21300	21300	21300	0
159	20241121	160200	969399050	21300	21300	21300	21300	0
160	20241121	160100	969399050	21300	21300	21300	21300	0
161	20241121	160000	969399050	21300	21300	21300	21300	0
162	20241121	155900	969399050	21300	21300	21300	21300	0
163	20241121	155800	969399050	21300	21300	21300	21300	0
164	20241121	155700	969399050	21300	21300	21300	21300	0
165	20241121	155600	969399050	21300	21300	21300	21300	0
166	20241121	155500	969399050	21300	21300	21300	21300	0
167	20241121	155400	969399050	21300	21300	21300	21300	0
168	20241121	155300	969399050	21300	21300	21300	21300	0
169	20241121	155200	969399050	21300	21300	21300	21300	0
170	20241121	155100	969399050	21300	21300	21300	21300	0
171	20241121	155000	969399050	21300	21300	21300	21300	0
172	20241121	154900	969399050	21300	21300	21300	21300	0
173	20241121	154800	969399050	21300	21300	21300	21300	0
174	20241121	154700	969399050	21300	21300	21300	21300	0
175	20241121	154600	969399050	21300	21300	21300	21300	0
176	20241121	154500	969399050	21300	21300	21300	21300	0
177	20241121	154400	969399050	21300	21300	21300	21300	0
178	20241121	154300	969399050	21300	21300	21300	21300	0
179	20241121	154200	969399050	21300	21300	21300	21300	0
180	20241121	154100	969399050	21300	21300	21300	21300	0
181	20241121	154000	969399050	21300	21300	21300	21300	0
182	20241121	153900	969399050	21300	21300	21300	21300	1880
183	20241121	153800	969399050	21300	21300	21300	21300	0
184	20241121	153700	969399050	21300	21300	21300	21300	0
185	20241121	153600	969399050	21300	21300	21300	21300	0
186	20241121	153500	969399050	21300	21300	21300	21300	0
187	20241121	153400	969399050	21300	21300	21300	21300	0
188	20241121	153300	969399050	21300	21300	21300	21300	0
189	20241121	153200	969399050	21300	21300	21300	21300	0
190	20241121	153100	969399050	21300	21300	21300	21300	0
191	20241121	153000	969399050	21300	21300	21300	21300	1880
192	20241121	152900	929355050	21350	21350	21350	21350	0
193	20241121	152800	929355050	21350	21350	21350	21350	0
194	20241121	152700	929355050	21350	21350	21350	21350	0
195	20241121	152600	929355050	21350	21350	21350	21350	0
196	20241121	152500	929355050	21350	21350	21350	21350	0
197	20241121	152400	929355050	21350	21350	21350	21350	0
198	20241121	152300	929355050	21350	21350	21350	21350	0
199	20241121	152200	929355050	21350	21350	21350	21350	0
200	20241121	152100	929355050	21350	21350	21350	21350	0
201	20241121	152000	929355050	21350	21350	21350	21350	0
202	20241121	151900	929355050	21350	21300	21350	21300	56
203	20241121	151800	928161000	21300	21350	21350	21300	124
204	20241121	151700	925516750	21350	21350	21350	21350	39
205	20241121	151600	924684100	21300	21300	21350	21200	1032
206	20241121	151500	902733050	21350	21350	21350	21350	10
207	20241121	151400	902519550	21300	21350	21350	21300	27
208	20241121	151300	901943600	21350	21300	21350	21300	65
209	20241121	151200	900559050	21300	21300	21300	21300	97
210	20241121	151100	898492950	21300	21350	21350	21300	107
211	20241121	151000	896213650	21350	21300	21350	21300	96
212	20241121	150900	894166500	21300	21250	21300	21250	529
213	20241121	150800	882918350	21250	21250	21250	21200	6
214	20241121	150700	882790900	21250	21250	21250	21250	11
215	20241121	150600	882557150	21250	21250	21250	21200	5
216	20241121	150500	882450950	21250	21250	21250	21250	8
217	20241121	150400	882280950	21250	21250	21250	21250	3
218	20241121	150300	882217200	21250	21250	21250	21200	11
219	20241121	150200	881983500	21250	21250	21250	21250	4
220	20241121	150100	881898500	21250	21250	21250	21250	28
221	20241121	150000	881303500	21250	21300	21300	21250	88
222	20241121	145900	879430650	21300	21250	21300	21250	14
223	20241121	145800	879132800	21250	21300	21300	21250	31
224	20241121	145700	878473450	21250	21250	21300	21250	12
225	20241121	145600	878218400	21300	21250	21300	21250	27
226	20241121	145500	877644300	21250	21250	21250	21200	265
227	20241121	145400	872015600	21250	21250	21250	21200	23
228	20241121	145300	871527100	21250	21250	21250	21200	75
229	20241121	145200	869936350	21250	21250	21250	21250	23
230	20241121	145100	869447600	21250	21250	21250	21250	5
231	20241121	145000	869341350	21250	21250	21250	21250	17
232	20241121	144900	868980100	21250	21250	21250	21250	8
233	20241121	144800	868810100	21250	21250	21250	21250	13
234	20241121	144700	868533850	21250	21250	21250	21250	10
235	20241121	144600	868321350	21250	21250	21250	21250	16
236	20241121	144500	867981350	21250	21250	21250	21250	8
237	20241121	144400	867811350	21250	21250	21250	21250	13
238	20241121	144300	867535100	21250	21250	21250	21250	42
239	20241121	144200	866642600	21300	21250	21300	21250	78
240	20241121	144100	864985000	21300	21300	21300	21300	4
241	20241121	144000	864899800	21250	21250	21250	21250	35
242	20241121	143900	864156050	21250	21250	21250	21250	79
243	20241121	143800	862477300	21250	21250	21250	21250	4
244	20241121	143700	862392300	21250	21250	21250	21250	13
245	20241121	143600	862116050	21250	21250	21250	21250	7
246	20241121	143500	861967300	21250	21250	21250	21250	12
247	20241121	143400	861712300	21250	21250	21250	21200	257
248	20241121	143300	856263550	21250	21250	21250	21250	7
249	20241121	143200	856114800	21250	21250	21250	21250	73
250	20241121	143100	854563550	21300	21300	21300	21300	117
251	20241121	143000	852071450	21350	21350	21350	21350	32
252	20241121	142900	851388250	21350	21350	21350	21350	17
253	20241121	142800	851025300	21350	21350	21350	21350	7
254	20241121	142700	850875850	21350	21350	21350	21350	9
255	20241121	142600	850683700	21350	21350	21350	21350	7
256	20241121	142500	850534250	21300	21300	21300	21300	19
257	20241121	142400	850129550	21250	21300	21300	21250	11
258	20241121	142300	849895300	21300	21300	21300	21300	11
259	20241121	142200	849661000	21300	21250	21300	21250	8
260	20241121	142100	849490950	21250	21250	21250	21250	7
261	20241121	142000	849342200	21250	21250	21250	21250	22
262	20241121	141900	848874700	21250	21250	21250	21250	163
263	20241121	141800	845410950	21300	21300	21300	21300	5
264	20241121	141700	845304450	21300	21300	21300	21300	5
265	20241121	141600	845197950	21300	21300	21300	21300	6
266	20241121	141500	845070150	21300	21300	21300	21300	2
267	20241121	141400	845027550	21300	21300	21300	21300	6
268	20241121	141300	844899750	21300	21300	21300	21300	2
269	20241121	141200	844857150	21300	21250	21300	21250	125
270	20241121	141100	842197650	21300	21300	21300	21300	5
271	20241121	141000	842091150	21300	21250	21300	21250	7
272	20241121	140900	841942150	21250	21300	21300	21250	85
273	20241121	140800	840135200	21300	21300	21300	21300	5
274	20241121	140700	840028700	21250	21300	21300	21250	36
275	20241121	140600	839263450	21300	21300	21300	21300	1
276	20241121	140500	839242150	21300	21300	21300	21300	7
277	20241121	140400	839093050	21300	21300	21300	21300	3
278	20241121	140300	839029150	21300	21250	21300	21250	6
279	20241121	140200	838901450	21250	21250	21250	21250	9
280	20241121	140100	838710200	21250	21250	21250	21250	11
281	20241121	140000	838476450	21250	21300	21300	21250	333
282	20241121	135900	831399950	21300	21300	21300	21300	6
283	20241121	135800	831272150	21250	21300	21300	21250	90
284	20241121	135700	829359250	21300	21300	21300	21300	7
285	20241121	135600	829210150	21300	21300	21300	21300	9
286	20241121	135500	829018450	21300	21300	21300	21300	7
287	20241121	135400	828869350	21300	21300	21300	21300	3
288	20241121	135300	828805450	21300	21250	21300	21250	11
289	20241121	135200	828571650	21250	21200	21250	21200	24
290	20241121	135100	828061700	21200	21150	21200	21150	139
291	20241121	135000	825116250	21200	21200	21200	21150	85
292	20241121	134900	823314300	21200	21200	21200	21200	11
293	20241121	134800	823081100	21150	21200	21200	21150	502
294	20241121	134700	812463700	21200	21150	21200	21150	951
295	20241121	134600	792347500	21200	21300	21300	21200	507
296	20241121	134500	781595350	21300	21250	21300	21250	4
297	20241121	134400	781510200	21250	21250	21250	21250	11
298	20241121	134300	781276450	21250	21250	21250	21250	7
299	20241121	134200	781127700	21250	21250	21250	21250	9
300	20241121	134100	780936450	21250	21250	21250	21250	138
301	20241121	134000	778003950	21250	21250	21250	21250	20
302	20241121	133900	777578950	21250	21300	21300	21250	83
303	20241121	133800	775814950	21300	21250	21300	21250	62
304	20241121	133700	774497250	21300	21300	21300	21300	6
305	20241121	133600	774369450	21300	21300	21300	21300	19
306	20241121	133500	773964750	21300	21300	21300	21300	4
307	20241121	133400	773879550	21300	21300	21300	21300	1
308	20241121	133300	773858250	21300	21350	21350	21250	191
309	20241121	133200	769790200	21300	21350	21350	21300	443
310	20241121	133100	760333750	21400	21400	21400	21400	4
311	20241121	133000	760248150	21400	21400	21400	21400	5
312	20241121	132900	760141150	21400	21400	21400	21350	206
313	20241121	132800	755742750	21350	21450	21450	21350	268
314	20241121	132700	750019200	21450	21500	21500	21350	4241
315	20241121	132600	659323150	21550	21550	21550	21550	15
316	20241121	132500	658999900	21550	21550	21550	21550	12
317	20241121	132400	658741300	21550	21550	21550	21550	4
318	20241121	132300	658655100	21550	21550	21550	21550	23
319	20241121	132200	658159450	21550	21550	21550	21550	2
320	20241121	132100	658116350	21550	21500	21550	21500	208
321	20241121	132000	653644150	21550	21550	21550	21550	7
322	20241121	131900	653493300	21550	21500	21550	21500	22
323	20241121	131800	653020150	21500	21500	21500	21500	125
324	20241121	131700	650332650	21500	21500	21500	21500	8
325	20241121	131600	650160650	21500	21500	21500	21500	6
326	20241121	131500	650031650	21500	21500	21500	21500	0
327	20241121	131400	650031650	21500	21500	21500	21450	12
328	20241121	131300	649773700	21500	21500	21500	21500	7
329	20241121	131200	649623200	21500	21500	21500	21500	117
330	20241121	131100	647107700	21500	21450	21500	21450	152
331	20241121	131000	643846150	21450	21450	21450	21450	9
332	20241121	130900	643653100	21450	21450	21450	21450	0
333	20241121	130800	643653100	21450	21450	21450	21450	5
334	20241121	130700	643545850	21450	21450	21450	21450	6
335	20241121	130600	643417150	21450	21450	21450	21450	5
336	20241121	130500	643309900	21450	21450	21450	21450	4
337	20241121	130400	643224100	21450	21450	21450	21450	9
338	20241121	130300	643031050	21450	21450	21450	21450	4
339	20241121	130200	642945250	21450	21450	21450	21450	1
340	20241121	130100	642923800	21450	21450	21450	21400	10
341	20241121	130000	642709350	21450	21450	21450	21450	5
342	20241121	125900	642602100	21450	21450	21450	21450	5
343	20241121	125800	642494850	21450	21450	21450	21450	5
344	20241121	125700	642387600	21400	21450	21450	21400	21
345	20241121	125600	641937850	21450	21450	21450	21450	5
346	20241121	125500	641830600	21450	21450	21450	21450	6
347	20241121	125400	641701900	21450	21450	21450	21450	11
348	20241121	125300	641465950	21450	21500	21500	21450	20
349	20241121	125200	641036700	21450	21450	21450	21450	12
350	20241121	125100	640779300	21500	21450	21500	21450	31
351	20241121	125000	640113850	21450	21500	21500	21450	18
352	20241121	124900	639727700	21500	21450	21500	21450	10
353	20241121	124800	639513050	21450	21450	21500	21450	32
354	20241121	124700	638826350	21450	21450	21450	21450	22
355	20241121	124600	638354450	21450	21450	21450	21400	9
356	20241121	124500	638161450	21450	21400	21450	21400	17
357	20241121	124400	637797200	21400	21500	21500	21400	278
358	20241121	124300	631837950	21500	21500	21500	21500	1
359	20241121	124200	631816450	21500	21500	21500	21500	8
360	20241121	124100	631644450	21500	21500	21500	21500	8
361	20241121	124000	631472450	21500	21500	21500	21500	10
362	20241121	123900	631257450	21500	21500	21500	21500	6
363	20241121	123800	631128450	21500	21500	21500	21500	7
364	20241121	123700	630977950	21450	21450	21450	21450	1
365	20241121	123600	630956500	21500	21450	21500	21450	21
366	20241121	123500	630505550	21500	21500	21500	21500	7
367	20241121	123400	630355050	21500	21450	21500	21450	115
368	20241121	123300	627888250	21500	21500	21500	21500	327
369	20241121	123200	620857750	21500	21500	21500	21450	79
370	20241121	123100	619161700	21500	21500	21500	21500	4
371	20241121	123000	619075700	21500	21500	21500	21500	1
372	20241121	122900	619054200	21500	21500	21500	21500	66
373	20241121	122800	617635200	21500	21500	21500	21500	64
374	20241121	122700	616259200	21500	21500	21500	21500	6
375	20241121	122600	616130200	21500	21500	21500	21500	7
376	20241121	122500	615979700	21500	21500	21500	21450	5
377	20241121	122400	615872300	21450	21450	21450	21450	252
378	20241121	122300	610466900	21450	21450	21450	21450	9
379	20241121	122200	610273850	21450	21450	21450	21450	8
380	20241121	122100	610102250	21450	21450	21500	21450	106
381	20241121	122000	607828400	21450	21450	21450	21450	5
382	20241121	121900	607721150	21450	21450	21450	21450	14
383	20241121	121800	607420850	21450	21450	21450	21450	8
384	20241121	121700	607249250	21450	21450	21450	21450	29
385	20241121	121600	606627200	21450	21450	21450	21400	15
386	20241121	121500	606305500	21450	21400	21450	21400	90
387	20241121	121400	604379250	21400	21400	21400	21400	4
388	20241121	121300	604293650	21400	21400	21400	21400	14
389	20241121	121200	603994050	21400	21400	21400	21400	18
390	20241121	121100	603608850	21400	21400	21400	21400	2
391	20241121	121000	603566050	21400	21350	21400	21350	56
392	20241121	120900	602370350	21300	21300	21300	21300	215
393	20241121	120800	597790850	21300	21300	21300	21300	4
394	20241121	120700	597705650	21300	21300	21300	21300	2
395	20241121	120600	597663050	21300	21300	21300	21300	13
396	20241121	120500	597386150	21300	21300	21300	21300	1
397	20241121	120400	597364850	21300	21300	21300	21300	24
398	20241121	120300	596853650	21300	21300	21300	21300	5
399	20241121	120200	596747150	21300	21300	21300	21300	4
400	20241121	120100	596661950	21300	21300	21300	21300	10
401	20241121	120000	596448950	21300	21250	21300	21250	20
402	20241121	115900	596023600	21250	21300	21300	21250	2
403	20241121	115800	595981050	21300	21250	21300	21250	73
404	20241121	115700	594429700	21300	21300	21300	21300	6
405	20241121	115600	594301900	21300	21300	21300	21250	11
406	20241121	115500	594067950	21300	21250	21300	21250	3
407	20241121	115400	594004100	21300	21300	21300	21300	6
408	20241121	115300	593876300	21250	21300	21300	21250	10
409	20241121	115200	593663600	21300	21300	21300	21300	0
410	20241121	115100	593663600	21300	21300	21300	21300	4
411	20241121	115000	593578400	21300	21250	21300	21250	5
412	20241121	114900	593472000	21250	21250	21250	21250	10
413	20241121	114800	593259500	21250	21300	21350	21250	45
414	20241121	114700	592302350	21300	21350	21350	21300	243
415	20241121	114600	587126200	21300	21300	21300	21300	5
416	20241121	114500	587019700	21350	21300	21350	21300	67
417	20241121	114400	585592450	21350	21350	21350	21350	28
418	20241121	114300	584994650	21350	21350	21350	21350	13
419	20241121	114200	584717100	21350	21350	21350	21350	4
420	20241121	114100	584631700	21350	21350	21350	21300	189
421	20241121	114000	580605750	21350	21350	21350	21350	3
422	20241121	113900	580541700	21350	21350	21350	21350	1
423	20241121	113800	580520350	21350	21350	21350	21350	16
424	20241121	113700	580178750	21350	21350	21350	21350	2
425	20241121	113600	580136050	21350	21350	21350	21350	15
426	20241121	113500	579815800	21350	21350	21350	21350	10
427	20241121	113400	579602300	21350	21350	21350	21300	329
428	20241121	113300	572594250	21350	21350	21350	21350	7
429	20241121	113200	572444800	21350	21350	21350	21300	316
430	20241121	113100	565713800	21350	21350	21350	21350	6
431	20241121	113000	565585700	21350	21300	21350	21300	59
432	20241121	112900	564327250	21300	21300	21300	21300	62
433	20241121	112800	563006650	21300	21300	21300	21300	5
434	20241121	112700	562900150	21250	21250	21250	21250	11
435	20241121	112600	562666400	21250	21300	21300	21200	533
436	20241121	112500	551360250	21300	21300	21300	21300	5
437	20241121	112400	551253750	21300	21300	21300	21300	5
438	20241121	112300	551147250	21300	21250	21300	21250	55
439	20241121	112200	549978400	21250	21300	21300	21250	155
440	20241121	112100	546684400	21300	21300	21300	21300	4
441	20241121	112000	546599200	21250	21300	21300	21250	310
442	20241121	111900	540011200	21300	21350	21350	21300	116
443	20241121	111800	537540300	21350	21350	21350	21350	28
444	20241121	111700	536942500	21350	21350	21350	21350	7
445	20241121	111600	536793050	21350	21350	21350	21350	206
446	20241121	111500	532394950	21400	21350	21400	21350	101
447	20241121	111400	530238400	21350	21350	21350	21350	134
448	20241121	111300	527377500	21350	21350	21350	21350	408
449	20241121	111200	518666700	21400	21400	21450	21400	365
450	20241121	111100	510855300	21450	21500	21500	21450	117
451	20241121	111000	508342700	21500	21450	21500	21400	138
452	20241121	110900	505379850	21450	21500	21500	21450	288
453	20241121	110800	499194950	21450	21450	21450	21450	78
454	20241121	110700	497521850	21500	21450	21500	21450	139
455	20241121	110600	494540200	21400	21400	21400	21400	43
456	20241121	110500	493620000	21400	21400	21400	21400	3
457	20241121	110400	493555800	21400	21400	21400	21400	5
458	20241121	110300	493448800	21400	21400	21400	21400	4
459	20241121	110200	493363200	21400	21400	21400	21400	3
460	20241121	110100	493299000	21400	21400	21400	21350	46
461	20241121	110000	492314850	21350	21400	21400	21350	6
462	20241121	105900	492186550	21400	21400	21400	21400	74
463	20241121	105800	490602950	21400	21400	21400	21400	0
464	20241121	105700	490602950	21400	21400	21400	21350	51
465	20241121	105600	489511700	21400	21400	21400	21400	2
466	20241121	105500	489468900	21400	21350	21400	21350	4
467	20241121	105400	489383350	21400	21350	21400	21350	196
468	20241121	105300	485198700	21350	21350	21350	21350	408
469	20241121	105200	476487900	21350	21350	21350	21350	2
470	20241121	105100	476445200	21350	21350	21350	21350	1
471	20241121	105000	476423850	21350	21300	21350	21300	99
472	20241121	104900	474315050	21300	21300	21300	21300	70
473	20241121	104800	472824050	21300	21300	21300	21300	5
474	20241121	104700	472717550	21300	21300	21300	21300	2
475	20241121	104600	472674950	21300	21300	21300	21250	209
476	20241121	104500	468223700	21350	21350	21350	21350	2
477	20241121	104400	468181000	21350	21350	21350	21350	0
478	20241121	104300	468181000	21350	21300	21350	21300	254
479	20241121	104200	462770700	21300	21350	21350	21300	47
480	20241121	104100	461769500	21350	21350	21350	21300	234
481	20241121	104000	456783650	21350	21300	21350	21300	92
482	20241121	103900	454823700	21300	21250	21300	21250	166
483	20241121	103800	451295300	21250	21250	21250	21250	0
484	20241121	103700	451295300	21250	21250	21250	21250	65
485	20241121	103600	449914050	21200	21200	21200	21200	0
486	20241121	103500	449914050	21200	21200	21200	21200	70
487	20241121	103400	448430050	21200	21250	21250	21200	10
488	20241121	103300	448217950	21200	21200	21200	21200	5
489	20241121	103200	448111950	21200	21150	21200	21150	133
490	20241121	103100	445297300	21100	21100	21100	21100	71
491	20241121	103000	443799200	21100	21050	21100	21050	6
492	20241121	102900	443672700	21100	21100	21100	21100	9
493	20241121	102800	443482800	21100	21100	21100	21100	171
494	20241121	102700	439874700	21150	21150	21150	21100	74
495	20241121	102600	438313100	21150	21150	21150	21150	101
496	20241121	102500	436176950	21200	21200	21200	21200	43
497	20241121	102400	435265350	21200	21150	21200	21150	232
498	20241121	102300	430354850	21150	21150	21150	21150	2
499	20241121	102200	430312550	21150	21150	21150	21150	2
500	20241121	102100	430270250	21150	21150	21150	21150	3
501	20241121	102000	430206800	21150	21150	21150	21150	4
502	20241121	101900	430122200	21150	21150	21150	21150	29
503	20241121	101800	429508850	21150	21150	21150	21150	5
504	20241121	101700	429403100	21150	21150	21150	21150	2
505	20241121	101600	429360800	21150	21150	21150	21150	2
506	20241121	101500	429318500	21150	21150	21150	21150	3
507	20241121	101400	429255050	21150	21150	21150	21150	165
508	20241121	101300	425765300	21150	21150	21150	21150	10
509	20241121	101200	425553800	21150	21150	21150	21150	1
510	20241121	101100	425532650	21150	21150	21150	21150	23
511	20241121	101000	425046200	21150	21150	21150	21150	2
512	20241121	100900	425003900	21150	21150	21150	21150	8
513	20241121	100800	424834700	21150	21150	21150	21150	5
514	20241121	100700	424728950	21100	21100	21100	21100	0
515	20241121	100600	424728950	21100	21100	21100	21100	123
516	20241121	100500	422133650	21100	21100	21100	21100	6
517	20241121	100400	422007050	21100	21100	21100	21100	1
518	20241121	100300	421985950	21100	21100	21100	21100	0
519	20241121	100200	421985950	21100	21100	21100	21100	5
520	20241121	100100	421880450	21050	21050	21050	21000	75
521	20241121	100000	420304100	21050	21050	21050	21050	1
522	20241121	095900	420283050	21050	21000	21050	21000	25
523	20241121	095800	419756950	21000	21000	21000	21000	24
524	20241121	095700	419252950	21000	21000	21000	21000	23
525	20241121	095600	418769950	21000	21000	21000	21000	50
526	20241121	095500	417719950	21000	21050	21050	21000	306
527	20241121	095400	411293350	21050	21050	21050	21050	7
528	20241121	095300	411146000	21050	21050	21050	21050	72
529	20241121	095200	409630400	21050	21100	21100	21050	32
530	20241121	095100	408956750	21100	21050	21100	21050	6
531	20241121	095000	408830400	21050	21050	21050	21050	46
532	20241121	094900	407862100	21100	21050	21100	21050	30
533	20241121	094800	407230000	21050	21050	21100	21050	203
534	20241121	094700	402956800	21050	21050	21050	21050	5
535	20241121	094600	402851550	21050	21050	21050	21050	6
536	20241121	094500	402725250	21050	21050	21050	21000	18
537	20241121	094400	402346400	21050	21050	21050	21050	1
538	20241121	094300	402325350	21050	21000	21050	20950	111
539	20241121	094200	399994500	21000	21000	21000	21000	3
540	20241121	094100	399931500	21000	21000	21000	21000	5
541	20241121	094000	399826500	21000	20900	21000	20900	170
542	20241121	093900	396265350	20900	20900	20900	20850	552
543	20241121	093800	384750850	20900	20900	20900	20850	343
544	20241121	093700	377586950	20850	20950	20950	20850	259
545	20241121	093600	372186000	20900	20850	20900	20850	122
546	20241121	093500	369641150	20850	20950	20950	20850	83
547	20241121	093400	367907750	20950	21000	21000	20950	164
548	20241121	093300	364467700	21050	21000	21050	21000	117
549	20241121	093200	362007600	21000	21000	21000	20950	189
550	20241121	093100	358043750	21050	21050	21050	21000	140
551	20241121	093000	355099650	21100	21100	21100	21100	1
552	20241121	092900	355078550	21100	21150	21150	21050	373
553	20241121	092800	347211500	21200	21250	21350	21200	305
554	20241121	092700	340730250	21250	21250	21250	21200	335
555	20241121	092600	333612800	21250	21200	21300	21200	342
556	20241121	092500	326346900	21200	21100	21200	21100	871
557	20241121	092400	307957250	21050	21000	21050	21000	318
558	20241121	092300	301278650	20950	20950	20950	20950	60
559	20241121	092200	300021650	20950	20900	20950	20900	42
560	20241121	092100	299141950	20950	21050	21050	20950	1271
561	20241121	092000	272481000	21050	21100	21150	21050	859
562	20241121	091900	254389550	21100	21200	21200	21100	436
563	20241121	091800	245189350	21250	21150	21250	21100	133
564	20241121	091700	242381700	21200	21200	21200	21150	326
565	20241121	091600	235486500	21250	21150	21250	21150	232
566	20241121	091500	230569600	21150	21150	21150	21100	201
567	20241121	091400	226318950	21200	21200	21200	21200	11
568	20241121	091300	226085750	21200	21200	21200	21150	84
569	20241121	091200	224305950	21150	21150	21200	21150	162
570	20241121	091100	220875550	21150	21200	21200	21150	327
571	20241121	091000	213954250	21200	21100	21250	21100	31
572	20241121	090900	213298250	21150	21100	21150	21050	146
573	20241121	090800	210217800	21100	21150	21150	21100	87
574	20241121	090700	208380250	21150	21250	21250	21150	789
575	20241121	090600	191657900	21250	21300	21300	21250	97
576	20241121	090500	189596500	21250	21350	21350	21250	59
577	20241121	090400	188340350	21350	21450	21450	21350	316
578	20241121	090300	181582350	21400	21450	21500	21400	803
579	20241121	090200	164386600	21500	21350	21600	21350	2938
580	20241121	090100	101470650	21300	21250	21400	21200	1820
581	20241121	090000	62797100	21200	21200	21200	21050	2965