KissMeData/069960/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194500	848057900	42400	42400	42400	42400	591
3	20241120	194400	848057900	42400	42400	42400	42400	0
4	20241120	194300	848057900	42400	42400	42400	42400	0
5	20241120	194200	848057900	42400	42400	42400	42400	0
6	20241120	194100	848057900	42400	42400	42400	42400	0
7	20241120	194000	848057900	42400	42400	42400	42400	0
8	20241120	193900	848057900	42400	42400	42400	42400	0
9	20241120	193800	848057900	42400	42400	42400	42400	0
10	20241120	193700	848057900	42400	42400	42400	42400	0
11	20241120	193600	848057900	42400	42400	42400	42400	0
12	20241120	193500	848057900	42400	42400	42400	42400	0
13	20241120	193400	848057900	42400	42400	42400	42400	0
14	20241120	193300	848057900	42400	42400	42400	42400	0
15	20241120	193200	848057900	42400	42400	42400	42400	0
16	20241120	193100	848057900	42400	42400	42400	42400	0
17	20241120	193000	848057900	42400	42400	42400	42400	0
18	20241120	192900	848057900	42400	42400	42400	42400	0
19	20241120	192800	848057900	42400	42400	42400	42400	0
20	20241120	192700	848057900	42400	42400	42400	42400	0
21	20241120	192600	848057900	42400	42400	42400	42400	0
22	20241120	192500	848057900	42400	42400	42400	42400	0
23	20241120	192400	848057900	42400	42400	42400	42400	0
24	20241120	192300	848057900	42400	42400	42400	42400	0
25	20241120	192200	848057900	42400	42400	42400	42400	0
26	20241120	192100	848057900	42400	42400	42400	42400	0
27	20241120	192000	848057900	42400	42400	42400	42400	0
28	20241120	191900	848057900	42400	42400	42400	42400	0
29	20241120	191800	848057900	42400	42400	42400	42400	0
30	20241120	191700	848057900	42400	42400	42400	42400	0
31	20241120	191600	848057900	42400	42400	42400	42400	0
32	20241120	191500	848057900	42400	42400	42400	42400	591
33	20241120	191400	848057900	42400	42400	42400	42400	0
34	20241120	191300	848057900	42400	42400	42400	42400	0
35	20241120	191200	848057900	42400	42400	42400	42400	0
36	20241120	191100	848057900	42400	42400	42400	42400	0
37	20241120	191000	848057900	42400	42400	42400	42400	0
38	20241120	190900	848057900	42400	42400	42400	42400	0
39	20241120	190800	848057900	42400	42400	42400	42400	0
40	20241120	190700	848057900	42400	42400	42400	42400	0
41	20241120	190600	848057900	42400	42400	42400	42400	0
42	20241120	190500	848057900	42400	42400	42400	42400	0
43	20241120	190400	848057900	42400	42400	42400	42400	0
44	20241120	190300	848057900	42400	42400	42400	42400	0
45	20241120	190200	848057900	42400	42400	42400	42400	0
46	20241120	190100	848057900	42400	42400	42400	42400	0
47	20241120	190000	848057900	42400	42400	42400	42400	0
48	20241120	185900	848057900	42400	42400	42400	42400	0
49	20241120	185800	848057900	42400	42400	42400	42400	0
50	20241120	185700	848057900	42400	42400	42400	42400	0
51	20241120	185600	848057900	42400	42400	42400	42400	0
52	20241120	185500	848057900	42400	42400	42400	42400	0
53	20241120	185400	848057900	42400	42400	42400	42400	0
54	20241120	185300	848057900	42400	42400	42400	42400	0
55	20241120	185200	848057900	42400	42400	42400	42400	0
56	20241120	185100	848057900	42400	42400	42400	42400	0
57	20241120	185000	848057900	42400	42400	42400	42400	0
58	20241120	184900	848057900	42400	42400	42400	42400	0
59	20241120	184800	848057900	42400	42400	42400	42400	0
60	20241120	184700	848057900	42400	42400	42400	42400	0
61	20241120	184600	848057900	42400	42400	42400	42400	0
62	20241120	184500	848057900	42400	42400	42400	42400	591
63	20241120	184400	848057900	42400	42400	42400	42400	0
64	20241120	184300	848057900	42400	42400	42400	42400	0
65	20241120	184200	848057900	42400	42400	42400	42400	0
66	20241120	184100	848057900	42400	42400	42400	42400	0
67	20241120	184000	848057900	42400	42400	42400	42400	0
68	20241120	183900	848057900	42400	42400	42400	42400	0
69	20241120	183800	848057900	42400	42400	42400	42400	0
70	20241120	183700	848057900	42400	42400	42400	42400	0
71	20241120	183600	848057900	42400	42400	42400	42400	0
72	20241120	183500	848057900	42400	42400	42400	42400	0
73	20241120	183400	848057900	42400	42400	42400	42400	0
74	20241120	183300	848057900	42400	42400	42400	42400	0
75	20241120	183200	848057900	42400	42400	42400	42400	0
76	20241120	183100	848057900	42400	42400	42400	42400	0
77	20241120	183000	848057900	42400	42400	42400	42400	0
78	20241120	182900	848057900	42400	42400	42400	42400	0
79	20241120	182800	848057900	42400	42400	42400	42400	0
80	20241120	182700	848057900	42400	42400	42400	42400	0
81	20241120	182600	848057900	42400	42400	42400	42400	0
82	20241120	182500	848057900	42400	42400	42400	42400	0
83	20241120	182400	848057900	42400	42400	42400	42400	0
84	20241120	182300	848057900	42400	42400	42400	42400	0
85	20241120	182200	848057900	42400	42400	42400	42400	0
86	20241120	182100	848057900	42400	42400	42400	42400	0
87	20241120	182000	848057900	42400	42400	42400	42400	0
88	20241120	181900	848057900	42400	42400	42400	42400	0
89	20241120	181800	848057900	42400	42400	42400	42400	0
90	20241120	181700	848057900	42400	42400	42400	42400	0
91	20241120	181600	848057900	42400	42400	42400	42400	0
92	20241120	181500	848057900	42400	42400	42400	42400	591
93	20241120	181400	848057900	42400	42400	42400	42400	0
94	20241120	181300	848057900	42400	42400	42400	42400	0
95	20241120	181200	848057900	42400	42400	42400	42400	0
96	20241120	181100	848057900	42400	42400	42400	42400	0
97	20241120	181000	848057900	42400	42400	42400	42400	0
98	20241120	180900	848057900	42400	42400	42400	42400	0
99	20241120	180800	848057900	42400	42400	42400	42400	0
100	20241120	180700	848057900	42400	42400	42400	42400	0
101	20241120	180600	848057900	42400	42400	42400	42400	0
102	20241120	180500	848057900	42400	42400	42400	42400	0
103	20241120	180400	848057900	42400	42400	42400	42400	0
104	20241120	180300	848057900	42400	42400	42400	42400	0
105	20241120	180200	848057900	42400	42400	42400	42400	0
106	20241120	180100	848057900	42400	42400	42400	42400	0
107	20241120	180000	848057900	42400	42400	42400	42400	0
108	20241120	175900	848057900	42400	42400	42400	42400	0
109	20241120	175800	848057900	42400	42400	42400	42400	0
110	20241120	175700	848057900	42400	42400	42400	42400	0
111	20241120	175600	848057900	42400	42400	42400	42400	0
112	20241120	175500	848057900	42400	42400	42400	42400	0
113	20241120	175400	848057900	42400	42400	42400	42400	0
114	20241120	175300	848057900	42400	42400	42400	42400	0
115	20241120	175200	848057900	42400	42400	42400	42400	0
116	20241120	175100	848057900	42400	42400	42400	42400	0
117	20241120	175000	848057900	42400	42400	42400	42400	0
118	20241120	174900	848057900	42400	42400	42400	42400	0
119	20241120	174800	848057900	42400	42400	42400	42400	0
120	20241120	174700	848057900	42400	42400	42400	42400	0
121	20241120	174600	848057900	42400	42400	42400	42400	0
122	20241120	174500	848057900	42400	42400	42400	42400	591
123	20241120	174400	848057900	42400	42400	42400	42400	0
124	20241120	174300	848057900	42400	42400	42400	42400	0
125	20241120	174200	848057900	42400	42400	42400	42400	0
126	20241120	174100	848057900	42400	42400	42400	42400	0
127	20241120	174000	848057900	42400	42400	42400	42400	0
128	20241120	173900	848057900	42400	42400	42400	42400	0
129	20241120	173800	848057900	42400	42400	42400	42400	0
130	20241120	173700	848057900	42400	42400	42400	42400	0
131	20241120	173600	848057900	42400	42400	42400	42400	0
132	20241120	173500	848057900	42400	42400	42400	42400	0
133	20241120	173400	848057900	42400	42400	42400	42400	0
134	20241120	173300	848057900	42400	42400	42400	42400	0
135	20241120	173200	848057900	42400	42400	42400	42400	0
136	20241120	173100	848057900	42400	42400	42400	42400	0
137	20241120	173000	848057900	42400	42400	42400	42400	0
138	20241120	172900	848057900	42400	42400	42400	42400	0
139	20241120	172800	848057900	42400	42400	42400	42400	0
140	20241120	172700	848057900	42400	42400	42400	42400	0
141	20241120	172600	848057900	42400	42400	42400	42400	0
142	20241120	172500	848057900	42400	42400	42400	42400	0
143	20241120	172400	848057900	42400	42400	42400	42400	0
144	20241120	172300	848057900	42400	42400	42400	42400	0
145	20241120	172200	848057900	42400	42400	42400	42400	0
146	20241120	172100	848057900	42400	42400	42400	42400	0
147	20241120	172000	848057900	42400	42400	42400	42400	0
148	20241120	171900	848057900	42400	42400	42400	42400	0
149	20241120	171800	848057900	42400	42400	42400	42400	0
150	20241120	171700	848057900	42400	42400	42400	42400	0
151	20241120	171600	848057900	42400	42400	42400	42400	0
152	20241120	171500	848057900	42400	42400	42400	42400	591
153	20241120	171400	848057900	42400	42400	42400	42400	0
154	20241120	171300	848057900	42400	42400	42400	42400	0
155	20241120	171200	848057900	42400	42400	42400	42400	0
156	20241120	171100	848057900	42400	42400	42400	42400	0
157	20241120	171000	848057900	42400	42400	42400	42400	0
158	20241120	170900	848057900	42400	42400	42400	42400	0
159	20241120	170800	848057900	42400	42400	42400	42400	0
160	20241120	170700	848057900	42400	42400	42400	42400	0
161	20241120	170600	848057900	42400	42400	42400	42400	0
162	20241120	170500	848057900	42400	42400	42400	42400	0
163	20241120	170400	848057900	42400	42400	42400	42400	0
164	20241120	170300	848057900	42400	42400	42400	42400	0
165	20241120	170200	848057900	42400	42400	42400	42400	0
166	20241120	170100	848057900	42400	42400	42400	42400	0
167	20241120	170000	848057900	42400	42400	42400	42400	0
168	20241120	165900	848057900	42400	42400	42400	42400	0
169	20241120	165800	848057900	42400	42400	42400	42400	0
170	20241120	165700	848057900	42400	42400	42400	42400	0
171	20241120	165600	848057900	42400	42400	42400	42400	0
172	20241120	165500	848057900	42400	42400	42400	42400	0
173	20241120	165400	848057900	42400	42400	42400	42400	0
174	20241120	165300	848057900	42400	42400	42400	42400	0
175	20241120	165200	848057900	42400	42400	42400	42400	0
176	20241120	165100	848057900	42400	42400	42400	42400	0
177	20241120	165000	848057900	42400	42400	42400	42400	0
178	20241120	164900	848057900	42400	42400	42400	42400	0
179	20241120	164800	848057900	42400	42400	42400	42400	0
180	20241120	164700	848057900	42400	42400	42400	42400	0
181	20241120	164600	848057900	42400	42400	42400	42400	0
182	20241120	164500	848057900	42400	42400	42400	42400	591
183	20241120	164400	848057900	42400	42400	42400	42400	0
184	20241120	164300	848057900	42400	42400	42400	42400	0
185	20241120	164200	848057900	42400	42400	42400	42400	0
186	20241120	164100	848057900	42400	42400	42400	42400	0
187	20241120	164000	848057900	42400	42400	42400	42400	0
188	20241120	163900	848057900	42400	42400	42400	42400	0
189	20241120	163800	848057900	42400	42400	42400	42400	0
190	20241120	163700	848057900	42400	42400	42400	42400	0
191	20241120	163600	848057900	42400	42400	42400	42400	0
192	20241120	163500	848057900	42400	42400	42400	42400	0
193	20241120	163400	848057900	42400	42400	42400	42400	0
194	20241120	163300	848057900	42400	42400	42400	42400	0
195	20241120	163200	848057900	42400	42400	42400	42400	0
196	20241120	163100	848057900	42400	42400	42400	42400	0
197	20241120	163000	848057900	42400	42400	42400	42400	0
198	20241120	162900	848057900	42400	42400	42400	42400	0
199	20241120	162800	848057900	42400	42400	42400	42400	0
200	20241120	162700	848057900	42400	42400	42400	42400	0
201	20241120	162600	848057900	42400	42400	42400	42400	0
202	20241120	162500	848057900	42400	42400	42400	42400	0
203	20241120	162400	848057900	42400	42400	42400	42400	0
204	20241120	162300	848057900	42400	42400	42400	42400	0
205	20241120	162200	848057900	42400	42400	42400	42400	0
206	20241120	162100	848057900	42400	42400	42400	42400	0
207	20241120	162000	848057900	42400	42400	42400	42400	0
208	20241120	161900	848057900	42400	42400	42400	42400	0
209	20241120	161800	848057900	42400	42400	42400	42400	0
210	20241120	161700	848057900	42400	42400	42400	42400	0
211	20241120	161600	848057900	42400	42400	42400	42400	0
212	20241120	161500	848057900	42400	42400	42400	42400	591
213	20241120	161400	848057900	42400	42400	42400	42400	0
214	20241120	161300	848057900	42400	42400	42400	42400	0
215	20241120	161200	848057900	42400	42400	42400	42400	0
216	20241120	161100	848057900	42400	42400	42400	42400	0
217	20241120	161000	848057900	42400	42400	42400	42400	0
218	20241120	160900	848057900	42400	42400	42400	42400	0
219	20241120	160800	848057900	42400	42400	42400	42400	0
220	20241120	160700	848057900	42400	42400	42400	42400	0
221	20241120	160600	848057900	42400	42400	42400	42400	0
222	20241120	160500	848057900	42400	42400	42400	42400	0
223	20241120	160400	848057900	42400	42400	42400	42400	0
224	20241120	160300	848057900	42400	42400	42400	42400	0
225	20241120	160200	848057900	42400	42400	42400	42400	0
226	20241120	160100	848057900	42400	42400	42400	42400	0
227	20241120	160000	848057900	42400	42400	42400	42400	0
228	20241120	155900	848057900	42400	42400	42400	42400	0
229	20241120	155800	848057900	42400	42400	42400	42400	0
230	20241120	155700	848057900	42400	42400	42400	42400	0
231	20241120	155600	848057900	42400	42400	42400	42400	0
232	20241120	155500	848057900	42400	42400	42400	42400	0
233	20241120	155400	848057900	42400	42400	42400	42400	0
234	20241120	155300	848057900	42400	42400	42400	42400	0
235	20241120	155200	848057900	42400	42400	42400	42400	0
236	20241120	155100	848057900	42400	42400	42400	42400	0
237	20241120	155000	848057900	42400	42400	42400	42400	0
238	20241120	154900	848057900	42400	42400	42400	42400	0
239	20241120	154800	848057900	42400	42400	42400	42400	0
240	20241120	154700	848057900	42400	42400	42400	42400	0
241	20241120	154600	848057900	42400	42400	42400	42400	0
242	20241120	154500	848057900	42400	42400	42400	42400	591
243	20241120	154400	848057900	42400	42400	42400	42400	0
244	20241120	154300	848057900	42400	42400	42400	42400	0
245	20241120	154200	848057900	42400	42400	42400	42400	0
246	20241120	154100	848057900	42400	42400	42400	42400	0
247	20241120	154000	848057900	42400	42400	42400	42400	0
248	20241120	153900	848057900	42400	42400	42400	42400	0
249	20241120	153800	848057900	42400	42400	42400	42400	0
250	20241120	153700	848057900	42400	42400	42400	42400	0
251	20241120	153600	848057900	42400	42400	42400	42400	0
252	20241120	153500	848057900	42400	42400	42400	42400	0
253	20241120	153400	848057900	42400	42400	42400	42400	0
254	20241120	153300	848057900	42400	42400	42400	42400	0
255	20241120	153200	848057900	42400	42400	42400	42400	0
256	20241120	153100	848057900	42400	42400	42400	42400	0
257	20241120	153000	848057900	42400	42400	42400	42400	591
258	20241120	152900	822999500	42400	42400	42400	42400	0
259	20241120	152800	822999500	42400	42400	42400	42400	0
260	20241120	152700	822999500	42400	42400	42400	42400	0
261	20241120	152600	822999500	42400	42400	42400	42400	0
262	20241120	152500	822999500	42400	42400	42400	42400	0
263	20241120	152400	822999500	42400	42400	42400	42400	0
264	20241120	152300	822999500	42400	42400	42400	42400	0
265	20241120	152200	822999500	42400	42400	42400	42400	0
266	20241120	152100	822999500	42400	42400	42400	42400	0
267	20241120	152000	822999500	42400	42400	42400	42400	0
268	20241120	151900	822999500	42400	42450	42500	42400	583
269	20241120	151800	798250850	42500	42500	42500	42450	58
270	20241120	151700	795787250	42450	42500	42500	42450	21
271	20241120	151600	794895200	42500	42450	42500	42450	6
272	20241120	151500	794640450	42500	42450	42500	42450	44
273	20241120	151400	792771450	42450	42550	42550	42450	4
274	20241120	151300	792601550	42550	42450	42550	42450	28
275	20241120	151200	791412200	42500	42500	42500	42450	7
276	20241120	151100	791114750	42450	42450	42500	42450	12
277	20241120	151000	790605250	42450	42450	42500	42450	19
278	20241120	150900	789798650	42500	42500	42550	42450	31
279	20241120	150800	788482050	42550	42500	42550	42450	36
280	20241120	150700	786952000	42500	42500	42550	42500	23
281	20241120	150600	785974450	42500	42550	42550	42500	12
282	20241120	150500	785464250	42500	42500	42550	42500	9
283	20241120	150400	785081600	42500	42500	42550	42500	105
284	20241120	150300	780613950	42450	42450	42450	42450	1
285	20241120	150200	780571500	42500	42450	42500	42450	8
286	20241120	150100	780231600	42450	42550	42550	42450	16
287	20241120	150000	779552300	42500	42500	42500	42450	116
288	20241120	145900	774622750	42450	42450	42500	42450	5
289	20241120	145800	774410450	42450	42500	42500	42450	28
290	20241120	145700	773220600	42500	42550	42550	42500	10
291	20241120	145600	772795300	42500	42550	42550	42500	13
292	20241120	145500	772242350	42600	42550	42600	42550	30
293	20241120	145400	770965750	42550	42550	42550	42550	26
294	20241120	145300	769859450	42600	42600	42600	42550	699
295	20241120	145200	740082200	42550	42500	42550	42500	33
296	20241120	145100	738679350	42500	42450	42500	42450	9
297	20241120	145000	738297000	42500	42450	42500	42450	31
298	20241120	144900	736979750	42500	42500	42500	42500	32
299	20241120	144800	735619750	42500	42450	42500	42450	22
300	20241120	144700	734684800	42500	42500	42500	42450	72
301	20241120	144600	731624850	42500	42550	42600	42500	80
302	20241120	144500	728222150	42500	42550	42550	42500	4
303	20241120	144400	728052050	42550	42550	42550	42500	13
304	20241120	144300	727498950	42550	42550	42550	42500	30
305	20241120	144200	726222700	42500	42550	42550	42500	53
306	20241120	144100	723968450	42600	42600	42600	42550	28
307	20241120	144000	722776550	42500	42600	42600	42500	20
308	20241120	143900	721924750	42600	42550	42600	42550	31
309	20241120	143800	720605550	42550	42500	42550	42500	11
310	20241120	143700	720137600	42500	42550	42550	42500	3
311	20241120	143600	720010050	42550	42550	42600	42550	25
312	20241120	143500	718946050	42550	42550	42550	42500	29
313	20241120	143400	717713150	42600	42500	42600	42500	22
314	20241120	143300	716777000	42550	42550	42600	42550	13
315	20241120	143200	716223550	42550	42550	42550	42550	21
316	20241120	143100	715330000	42600	42550	42600	42500	30
317	20241120	143000	714054800	42550	42500	42600	42500	53
318	20241120	142900	711799600	42550	42500	42550	42500	38
319	20241120	142800	710183050	42550	42550	42550	42500	11
320	20241120	142700	709715250	42500	42500	42550	42500	39
321	20241120	142600	708056450	42550	42500	42550	42450	9
322	20241120	142500	707673850	42500	42500	42550	42450	31
323	20241120	142400	706356550	42500	42500	42550	42500	32
324	20241120	142300	704996300	42500	42550	42550	42500	7
325	20241120	142200	704698750	42500	42550	42550	42500	44
326	20241120	142100	702826950	42500	42550	42550	42500	23
327	20241120	142000	701849000	42550	42500	42550	42500	32
328	20241120	141900	700487600	42500	42550	42550	42500	17
329	20241120	141800	699764500	42500	42550	42550	42500	31
330	20241120	141700	698445700	42550	42550	42550	42500	5
331	20241120	141600	698233000	42500	42550	42550	42500	20
332	20241120	141500	697382150	42600	42550	42600	42500	51
333	20241120	141400	695212300	42550	42500	42550	42500	3
334	20241120	141300	695084750	42550	42500	42550	42500	29
335	20241120	141200	693851850	42450	42500	42500	42450	25
336	20241120	141100	692789900	42450	42550	42550	42450	52
337	20241120	141000	690577800	42550	42550	42600	42500	38
338	20241120	140900	688960850	42600	42600	42600	42550	9
339	20241120	140800	688577500	42600	42550	42600	42500	40
340	20241120	140700	686875950	42550	42500	42550	42500	15
341	20241120	140600	686237750	42550	42550	42550	42550	22
342	20241120	140500	685301650	42500	42550	42550	42500	23
343	20241120	140400	684323450	42500	42600	42600	42500	80
344	20241120	140300	680918600	42550	42600	42600	42550	19
345	20241120	140200	680110000	42550	42500	42600	42500	16
346	20241120	140100	679428850	42600	42600	42600	42550	33
347	20241120	140000	678024350	42500	42500	42550	42500	9
348	20241120	135900	677641650	42550	42500	42550	42450	92
349	20241120	135800	673727550	42550	42600	42600	42550	12
350	20241120	135700	673216400	42600	42600	42600	42550	26
351	20241120	135600	672108950	42600	42550	42600	42500	14
352	20241120	135500	671513050	42600	42600	42600	42500	48
353	20241120	135400	669471200	42600	42550	42600	42550	30
354	20241120	135300	668193450	42550	42550	42600	42550	12
355	20241120	135200	667682450	42550	42550	42550	42500	35
356	20241120	135100	666193400	42550	42600	42600	42550	41
357	20241120	135000	664448800	42550	42550	42600	42550	29
358	20241120	134900	663214250	42500	42550	42550	42500	9
359	20241120	134800	662831400	42550	42450	42550	42450	16
360	20241120	134700	662151150	42500	42600	42600	42500	80
361	20241120	134600	658749200	42550	42550	42600	42550	8
362	20241120	134500	658408700	42600	42650	42650	42500	33
363	20241120	134400	657004150	42500	42600	42600	42500	24
364	20241120	134300	655983100	42600	42550	42600	42500	26
365	20241120	134200	654876800	42550	42550	42550	42500	29
366	20241120	134100	653642950	42600	42550	42650	42550	14
367	20241120	134000	653047050	42650	42650	42650	42550	31
368	20241120	133900	651726050	42600	42600	42600	42550	24
369	20241120	133800	650703700	42600	42600	42650	42550	33
370	20241120	133700	649298150	42600	42600	42650	42500	13
371	20241120	133600	648744500	42600	42650	42650	42600	31
372	20241120	133500	647422650	42650	42600	42650	42600	11
373	20241120	133400	646953750	42600	42600	42600	42600	14
374	20241120	133300	646357350	42600	42600	42650	42550	24
375	20241120	133200	645334950	42600	42650	42700	42550	62
376	20241120	133100	642695100	42650	42600	42650	42550	35
377	20241120	133000	641203800	42600	42500	42600	42500	5
378	20241120	132900	640991000	42550	42600	42600	42500	26
379	20241120	132800	639883700	42600	42600	42600	42550	13
380	20241120	132700	639330450	42600	42600	42700	42550	16
381	20241120	132600	638648700	42600	42600	42600	42550	21
382	20241120	132500	637754150	42600	42550	42600	42500	18
383	20241120	132400	636988100	42500	42550	42550	42500	27
384	20241120	132300	635839400	42550	42550	42550	42550	10
385	20241120	132200	635413900	42550	42500	42550	42500	35
386	20241120	132100	633925750	42450	42450	42450	42450	90
387	20241120	132000	630105250	42450	42450	42450	42450	13
388	20241120	131900	629553400	42450	42450	42500	42400	58
389	20241120	131800	627091400	42450	42450	42500	42350	645
390	20241120	131700	599736500	42450	42500	42550	42450	503
391	20241120	131600	578366800	42500	42550	42600	42500	202
392	20241120	131500	569780350	42700	42600	42700	42550	86
393	20241120	131400	566113950	42600	42550	42600	42550	31
394	20241120	131300	564794750	42550	42600	42600	42500	306
395	20241120	131200	551772300	42650	42650	42650	42600	88
396	20241120	131100	548022100	42650	42650	42650	42650	30
397	20241120	131000	546742600	42600	42650	42650	42600	37
398	20241120	130900	545164900	42600	42750	42750	42600	510
399	20241120	130800	523413250	42750	42700	42750	42700	35
400	20241120	130700	521918500	42700	42700	42750	42650	11
401	20241120	130600	521448750	42700	42700	42750	42700	9
402	20241120	130500	521064350	42700	42700	42700	42700	48
403	20241120	130400	519014750	42650	42650	42700	42650	9
404	20241120	130300	518630700	42700	42700	42700	42700	27
405	20241120	130200	517477800	42650	42700	42700	42650	13
406	20241120	130100	516922750	42700	42750	42750	42650	30
407	20241120	130000	515640550	42750	42700	42750	42700	8
408	20241120	125900	515298600	42700	42700	42750	42700	15
409	20241120	125800	514657850	42700	42650	42700	42650	79
410	20241120	125700	511284650	42700	42650	42700	42650	84
411	20241120	125600	507698000	42650	42700	42700	42650	29
412	20241120	125500	506459800	42700	42700	42750	42650	327
413	20241120	125400	492497100	42750	42750	42750	42700	27
414	20241120	125300	491342900	42750	42750	42750	42700	15
415	20241120	125200	490701700	42750	42700	42750	42700	2
416	20241120	125100	490616250	42750	42750	42750	42750	39
417	20241120	125000	488949000	42700	42750	42750	42700	9
418	20241120	124900	488564450	42750	42700	42750	42700	16
419	20241120	124800	487880550	42700	42750	42750	42700	60
420	20241120	124700	485316850	42750	42700	42750	42700	119
421	20241120	124600	480231700	42700	42700	42700	42650	15
422	20241120	124500	479591250	42650	42700	42700	42650	59
423	20241120	124400	477072050	42650	42700	42700	42650	86
424	20241120	124300	473400050	42650	42650	42650	42600	680
425	20241120	124200	444408150	42600	42650	42650	42600	34
426	20241120	124100	442958200	42600	42650	42650	42600	11
427	20241120	124000	442489100	42650	42650	42650	42650	31
428	20241120	123900	441166950	42600	42600	42650	42600	470
429	20241120	123800	421121650	42600	42650	42650	42600	14
430	20241120	123700	420524850	42650	42600	42650	42600	41
431	20241120	123600	418776800	42600	42650	42650	42600	23
432	20241120	123500	417796150	42600	42600	42650	42600	33
433	20241120	123400	416389300	42650	42650	42650	42600	16
434	20241120	123300	415706950	42650	42650	42650	42600	28
435	20241120	123200	414512900	42650	42650	42650	42600	22
436	20241120	123100	413574650	42600	42650	42650	42600	18
437	20241120	123000	412807250	42650	42600	42650	42600	49
438	20241120	122900	410718600	42650	42650	42650	42650	11
439	20241120	122800	410249450	42650	42650	42650	42600	40
440	20241120	122700	408543600	42600	42650	42650	42600	10
441	20241120	122600	408117250	42650	42600	42650	42600	160
442	20241120	122500	401300800	42550	42600	42600	42550	13
443	20241120	122400	400747050	42600	42600	42600	42550	58
444	20241120	122300	398276550	42600	42600	42650	42550	32
445	20241120	122200	396912400	42550	42600	42600	42550	8
446	20241120	122100	396571750	42550	42650	42650	42550	47
447	20241120	122000	394568600	42650	42650	42650	42650	10
448	20241120	121900	394142100	42650	42600	42650	42600	30
449	20241120	121800	392863450	42550	42650	42650	42550	10
450	20241120	121700	392437100	42650	42650	42650	42600	12
451	20241120	121600	391925350	42600	42600	42600	42550	22
452	20241120	121500	390988200	42550	42600	42600	42550	66
453	20241120	121400	388176850	42650	42600	42650	42600	39
454	20241120	121300	386514750	42600	42600	42600	42550	24
455	20241120	121200	385493300	42600	42650	42650	42550	40
456	20241120	121100	383788900	42650	42550	42650	42550	16
457	20241120	121000	383107050	42600	42600	42600	42550	9
458	20241120	120900	382723750	42600	42650	42650	42550	32
459	20241120	120800	381360450	42650	42600	42650	42600	15
460	20241120	120700	380720900	42600	42600	42650	42600	287
461	20241120	120600	368494600	42600	42600	42600	42550	10
462	20241120	120500	368068650	42600	42600	42600	42600	27
463	20241120	120400	366918450	42550	42600	42600	42550	10
464	20241120	120300	366492600	42600	42550	42600	42550	22
465	20241120	120200	365555900	42600	42600	42600	42600	24
466	20241120	120100	364533500	42600	42550	42600	42550	16
467	20241120	120000	363852000	42550	42600	42600	42550	50
468	20241120	115900	361722650	42550	42600	42600	42550	9
469	20241120	115800	361339600	42600	42600	42600	42550	32
470	20241120	115700	359976550	42600	42600	42600	42550	15
471	20241120	115600	359337650	42600	42550	42600	42550	110
472	20241120	115500	354656800	42550	42550	42600	42550	33
473	20241120	115400	353251150	42600	42650	42650	42550	49
474	20241120	115300	351163500	42600	42600	42600	42600	8
475	20241120	115200	350822700	42650	42600	42650	42550	16
476	20241120	115100	350141050	42550	42650	42650	42550	44
477	20241120	115000	348264850	42650	42600	42650	42600	22
478	20241120	114900	347327500	42650	42650	42650	42650	12
479	20241120	114800	346815700	42600	42650	42650	42600	18
480	20241120	114700	346048600	42600	42600	42650	42600	64
481	20241120	114600	343320450	42650	42650	42650	42650	38
482	20241120	114500	341699750	42650	42650	42650	42600	34
483	20241120	114400	340249850	42650	42650	42650	42600	43
484	20241120	114300	338416000	42600	42650	42650	42600	10
485	20241120	114200	337989550	42650	42650	42650	42600	6
486	20241120	114100	337733700	42650	42600	42650	42550	550
487	20241120	114000	314302800	42550	42550	42600	42550	62
488	20241120	113900	311664300	42600	42550	42600	42550	133
489	20241120	113800	305998750	42600	42550	42600	42550	12
490	20241120	113700	305487700	42600	42600	42600	42550	34
491	20241120	113600	304039350	42600	42550	42600	42550	4
492	20241120	113500	303869050	42600	42600	42600	42550	25
493	20241120	113400	302804100	42600	42600	42600	42600	29
494	20241120	113300	301568700	42600	42600	42600	42550	7
495	20241120	113200	301270600	42550	42550	42550	42500	156
496	20241120	113100	294632900	42550	42550	42550	42550	20
497	20241120	113000	293781900	42550	42500	42550	42500	28
498	20241120	112900	292590700	42550	42550	42550	42550	10
499	20241120	112800	292165200	42500	42550	42550	42500	5
500	20241120	112700	291952500	42550	42500	42550	42500	27
501	20241120	112600	290803750	42500	42500	42500	42500	86
502	20241120	112500	287148750	42550	42550	42550	42550	26
503	20241120	112400	286042450	42550	42450	42550	42450	17
504	20241120	112300	285319950	42500	42550	42550	42500	44
505	20241120	112200	283448800	42550	42550	42550	42550	7
506	20241120	112100	283150950	42550	42550	42600	42500	32
507	20241120	112000	281789400	42550	42600	42600	42500	15
508	20241120	111900	281150950	42550	42550	42550	42550	0
509	20241120	111800	281150950	42550	42500	42600	42500	31
510	20241120	111700	279831750	42600	42550	42600	42550	6
511	20241120	111600	279576400	42550	42550	42550	42550	25
512	20241120	111500	278512650	42550	42550	42550	42500	6
513	20241120	111400	278257400	42550	42500	42550	42500	349
514	20241120	111300	263414800	42450	42450	42450	42450	128
515	20241120	111200	257981200	42450	42400	42450	42400	58
516	20241120	111100	255519200	42450	42450	42450	42400	36
517	20241120	111000	253991650	42450	42400	42450	42400	6
518	20241120	110900	253737000	42400	42450	42450	42400	97
519	20241120	110800	249619800	42400	42450	42450	42400	109
520	20241120	110700	244993050	42450	42450	42450	42450	6
521	20241120	110600	244738350	42450	42450	42450	42450	10
522	20241120	110500	244313850	42400	42450	42450	42400	118
523	20241120	110400	239304850	42450	42500	42500	42450	4
524	20241120	110300	239134900	42500	42500	42500	42450	7
525	20241120	110200	238837450	42450	42450	42450	42450	1
526	20241120	110100	238795000	42500	42450	42500	42450	32
527	20241120	110000	237436400	42450	42500	42500	42400	38
528	20241120	105900	235823200	42450	42450	42500	42450	6
529	20241120	105800	235568300	42450	42450	42500	42450	27
530	20241120	105700	234422100	42450	42400	42450	42400	13
531	20241120	105600	233870350	42450	42450	42450	42450	19
532	20241120	105500	233063800	42450	42400	42450	42400	4
533	20241120	105400	232894050	42400	42450	42450	42400	21
534	20241120	105300	232002650	42450	42400	42450	42400	13
535	20241120	105200	231450900	42450	42450	42450	42450	57
536	20241120	105100	229031250	42450	42400	42450	42400	24
537	20241120	105000	228013300	42400	42400	42400	42400	7
538	20241120	104900	227716500	42400	42400	42400	42400	12
539	20241120	104800	227207700	42400	42400	42400	42400	1
540	20241120	104700	227165300	42400	42400	42400	42350	17
541	20241120	104600	226444550	42400	42350	42400	42350	3
542	20241120	104500	226317400	42350	42350	42350	42350	47
543	20241120	104400	224326950	42350	42400	42400	42350	20
544	20241120	104300	223479750	42350	42400	42400	42350	10
545	20241120	104200	223056100	42350	42350	42350	42350	0
546	20241120	104100	223056100	42350	42350	42350	42350	2
547	20241120	104000	222971400	42350	42350	42350	42350	13
548	20241120	103900	222420850	42400	42400	42450	42350	513
549	20241120	103800	200671150	42500	42450	42500	42450	2
550	20241120	103700	200586200	42450	42450	42450	42400	12
551	20241120	103600	200077000	42450	42500	42500	42450	47
552	20241120	103500	198081800	42450	42450	42450	42450	1
553	20241120	103400	198039350	42500	42500	42500	42450	4
554	20241120	103300	197869400	42450	42450	42450	42450	4
555	20241120	103200	197699600	42450	42450	42450	42450	1
556	20241120	103100	197657150	42500	42500	42500	42500	0
557	20241120	103000	197657150	42500	42500	42550	42450	60
558	20241120	102900	195107450	42500	42500	42500	42500	3
559	20241120	102800	194979950	42500	42550	42550	42500	48
560	20241120	102700	192937750	42550	42550	42550	42550	4
561	20241120	102600	192767550	42500	42500	42550	42500	6
562	20241120	102500	192512400	42550	42550	42550	42550	5
563	20241120	102400	192299650	42500	42500	42500	42500	41
564	20241120	102300	190557150	42450	42450	42450	42450	14
565	20241120	102200	189962850	42450	42450	42450	42400	14
566	20241120	102100	189368600	42450	42450	42450	42400	39
567	20241120	102000	187714000	42450	42450	42450	42400	32
568	20241120	101900	186355650	42450	42450	42450	42450	4
569	20241120	101800	186185850	42400	42450	42450	42400	4
570	20241120	101700	186016150	42450	42400	42450	42400	53
571	20241120	101600	183767750	42450	42500	42500	42450	50
572	20241120	101500	181645150	42450	42450	42450	42450	0
573	20241120	101400	181645150	42450	42500	42500	42450	20
574	20241120	101300	180795650	42500	42500	42500	42450	77
575	20241120	101200	177526200	42500	42500	42500	42500	71
576	20241120	101100	174508700	42500	42450	42500	42450	2
577	20241120	101000	174423750	42450	42450	42450	42450	1
578	20241120	100900	174381300	42500	42450	42500	42450	40
579	20241120	100800	172682550	42450	42450	42450	42400	70
580	20241120	100700	169711250	42450	42400	42450	42400	166
581	20241120	100600	162666550	42400	42400	42400	42400	2
582	20241120	100500	162581750	42450	42450	42450	42400	6
583	20241120	100400	162327150	42400	42400	42400	42400	1
584	20241120	100300	162284750	42400	42400	42400	42400	1
585	20241120	100200	162242350	42400	42400	42450	42400	3
586	20241120	100100	162115100	42450	42450	42450	42400	5
587	20241120	100000	161902900	42400	42450	42450	42400	3
588	20241120	095900	161775650	42400	42400	42400	42400	52
589	20241120	095800	159570850	42400	42450	42450	42400	47
590	20241120	095700	157576000	42450	42500	42500	42450	4
591	20241120	095600	157406150	42500	42450	42500	42400	57
592	20241120	095500	154986900	42400	42400	42400	42400	3
593	20241120	095400	154859700	42400	42450	42450	42400	16
594	20241120	095300	154180600	42450	42400	42450	42400	13
595	20241120	095200	153628850	42450	42500	42500	42400	44
596	20241120	095100	151760000	42500	42400	42500	42400	9
597	20241120	095000	151377700	42450	42450	42450	42450	67
598	20241120	094900	148533550	42500	42500	42500	42500	4
599	20241120	094800	148363550	42500	42450	42500	42450	6
600	20241120	094700	148108650	42450	42450	42450	42450	83
601	20241120	094600	144585300	42550	42550	42550	42550	15
602	20241120	094500	143947050	42550	42500	42550	42500	15
603	20241120	094400	143308900	42500	42500	42500	42500	3
604	20241120	094300	143181400	42500	42550	42550	42500	53
605	20241120	094200	140928850	42500	42500	42500	42500	17
606	20241120	094100	140206350	42450	42450	42450	42450	2
607	20241120	094000	140121450	42450	42500	42500	42450	18
608	20241120	093900	139356500	42500	42500	42500	42450	3
609	20241120	093800	139229050	42450	42450	42450	42450	20
610	20241120	093700	138380050	42450	42450	42450	42450	1
611	20241120	093600	138337600	42600	42600	42600	42500	455
612	20241120	093500	118977050	42600	42550	42600	42550	18
613	20241120	093400	118210450	42600	42500	42600	42500	168
614	20241120	093300	111058600	42500	42500	42550	42500	64
615	20241120	093200	108337500	42500	42450	42500	42450	22
616	20241120	093100	107402600	42500	42450	42500	42450	23
617	20241120	093000	106425900	42450	42450	42450	42450	5
618	20241120	092900	106213650	42450	42500	42500	42450	137
619	20241120	092800	100397900	42550	42500	42550	42500	192
620	20241120	092700	92234300	42550	42550	42550	42500	60
621	20241120	092600	89683900	42600	42550	42600	42550	17
622	20241120	092500	88959800	42600	42500	42600	42450	28
623	20241120	092400	87769000	42450	42450	42450	42450	5
624	20241120	092300	87556750	42450	42400	42450	42400	3
625	20241120	092200	87429450	42350	42400	42400	42350	9
626	20241120	092100	87048150	42350	42400	42400	42350	9
627	20241120	092000	86666800	42400	42350	42400	42300	75
628	20241120	091900	83489350	42300	42300	42350	42300	25
629	20241120	091800	82431350	42350	42300	42350	42250	50
630	20241120	091700	80318400	42300	42300	42300	42250	27
631	20241120	091600	79176500	42300	42300	42300	42250	118
632	20241120	091500	74186300	42300	42300	42300	42300	2
633	20241120	091400	74101700	42200	42200	42300	42200	10
634	20241120	091300	73679500	42200	42200	42200	42200	3
635	20241120	091200	73552900	42200	42200	42200	42200	209
636	20241120	091100	64733100	42200	42250	42300	42200	124
637	20241120	091000	59496550	42250	42250	42250	42250	73
638	20241120	090900	56412300	42200	42300	42300	42200	463
639	20241120	090800	36846700	42350	42300	42350	42300	6
640	20241120	090700	36592850	42300	42400	42400	42300	73
641	20241120	090600	33503750	42400	42400	42400	42400	25
642	20241120	090500	32443750	42350	42300	42350	42300	47
643	20241120	090400	30455500	42400	42400	42400	42400	2
644	20241120	090300	30370700	42300	42300	42300	42300	61
645	20241120	090200	27790400	42250	42300	42300	42250	58
646	20241120	090100	25338600	42350	42300	42350	42300	140
647	20241120	090000	19416200	42250	42200	42300	42200	460