KissMeData/251270/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	204800	3080534100	49950	49950	49950	49950	3647
3	20241120	204700	3080534100	49950	49950	49950	49950	0
4	20241120	204600	3080534100	49950	49950	49950	49950	0
5	20241120	204500	3080534100	49950	49950	49950	49950	0
6	20241120	204400	3080534100	49950	49950	49950	49950	0
7	20241120	204300	3080534100	49950	49950	49950	49950	0
8	20241120	204200	3080534100	49950	49950	49950	49950	0
9	20241120	204100	3080534100	49950	49950	49950	49950	0
10	20241120	204000	3080534100	49950	49950	49950	49950	0
11	20241120	203900	3080534100	49950	49950	49950	49950	0
12	20241120	203800	3080534100	49950	49950	49950	49950	0
13	20241120	203700	3080534100	49950	49950	49950	49950	0
14	20241120	203600	3080534100	49950	49950	49950	49950	0
15	20241120	203500	3080534100	49950	49950	49950	49950	0
16	20241120	203400	3080534100	49950	49950	49950	49950	0
17	20241120	203300	3080534100	49950	49950	49950	49950	0
18	20241120	203200	3080534100	49950	49950	49950	49950	0
19	20241120	203100	3080534100	49950	49950	49950	49950	0
20	20241120	203000	3080534100	49950	49950	49950	49950	0
21	20241120	202900	3080534100	49950	49950	49950	49950	0
22	20241120	202800	3080534100	49950	49950	49950	49950	0
23	20241120	202700	3080534100	49950	49950	49950	49950	0
24	20241120	202600	3080534100	49950	49950	49950	49950	0
25	20241120	202500	3080534100	49950	49950	49950	49950	0
26	20241120	202400	3080534100	49950	49950	49950	49950	0
27	20241120	202300	3080534100	49950	49950	49950	49950	0
28	20241120	202200	3080534100	49950	49950	49950	49950	0
29	20241120	202100	3080534100	49950	49950	49950	49950	0
30	20241120	202000	3080534100	49950	49950	49950	49950	0
31	20241120	201900	3080534100	49950	49950	49950	49950	0
32	20241120	201800	3080534100	49950	49950	49950	49950	3647
33	20241120	201700	3080534100	49950	49950	49950	49950	0
34	20241120	201600	3080534100	49950	49950	49950	49950	0
35	20241120	201500	3080534100	49950	49950	49950	49950	0
36	20241120	201400	3080534100	49950	49950	49950	49950	0
37	20241120	201300	3080534100	49950	49950	49950	49950	0
38	20241120	201200	3080534100	49950	49950	49950	49950	0
39	20241120	201100	3080534100	49950	49950	49950	49950	0
40	20241120	201000	3080534100	49950	49950	49950	49950	0
41	20241120	200900	3080534100	49950	49950	49950	49950	0
42	20241120	200800	3080534100	49950	49950	49950	49950	0
43	20241120	200700	3080534100	49950	49950	49950	49950	0
44	20241120	200600	3080534100	49950	49950	49950	49950	0
45	20241120	200500	3080534100	49950	49950	49950	49950	0
46	20241120	200400	3080534100	49950	49950	49950	49950	0
47	20241120	200300	3080534100	49950	49950	49950	49950	0
48	20241120	200200	3080534100	49950	49950	49950	49950	0
49	20241120	200100	3080534100	49950	49950	49950	49950	0
50	20241120	200000	3080534100	49950	49950	49950	49950	0
51	20241120	195900	3080534100	49950	49950	49950	49950	0
52	20241120	195800	3080534100	49950	49950	49950	49950	0
53	20241120	195700	3080534100	49950	49950	49950	49950	0
54	20241120	195600	3080534100	49950	49950	49950	49950	0
55	20241120	195500	3080534100	49950	49950	49950	49950	0
56	20241120	195400	3080534100	49950	49950	49950	49950	0
57	20241120	195300	3080534100	49950	49950	49950	49950	0
58	20241120	195200	3080534100	49950	49950	49950	49950	0
59	20241120	195100	3080534100	49950	49950	49950	49950	0
60	20241120	195000	3080534100	49950	49950	49950	49950	0
61	20241120	194900	3080534100	49950	49950	49950	49950	0
62	20241120	194800	3080534100	49950	49950	49950	49950	3647
63	20241120	194700	3080534100	49950	49950	49950	49950	0
64	20241120	194600	3080534100	49950	49950	49950	49950	0
65	20241120	194500	3080534100	49950	49950	49950	49950	0
66	20241120	194400	3080534100	49950	49950	49950	49950	0
67	20241120	194300	3080534100	49950	49950	49950	49950	0
68	20241120	194200	3080534100	49950	49950	49950	49950	0
69	20241120	194100	3080534100	49950	49950	49950	49950	0
70	20241120	194000	3080534100	49950	49950	49950	49950	0
71	20241120	193900	3080534100	49950	49950	49950	49950	0
72	20241120	193800	3080534100	49950	49950	49950	49950	0
73	20241120	193700	3080534100	49950	49950	49950	49950	0
74	20241120	193600	3080534100	49950	49950	49950	49950	0
75	20241120	193500	3080534100	49950	49950	49950	49950	0
76	20241120	193400	3080534100	49950	49950	49950	49950	0
77	20241120	193300	3080534100	49950	49950	49950	49950	0
78	20241120	193200	3080534100	49950	49950	49950	49950	0
79	20241120	193100	3080534100	49950	49950	49950	49950	0
80	20241120	193000	3080534100	49950	49950	49950	49950	0
81	20241120	192900	3080534100	49950	49950	49950	49950	0
82	20241120	192800	3080534100	49950	49950	49950	49950	0
83	20241120	192700	3080534100	49950	49950	49950	49950	0
84	20241120	192600	3080534100	49950	49950	49950	49950	0
85	20241120	192500	3080534100	49950	49950	49950	49950	0
86	20241120	192400	3080534100	49950	49950	49950	49950	0
87	20241120	192300	3080534100	49950	49950	49950	49950	0
88	20241120	192200	3080534100	49950	49950	49950	49950	0
89	20241120	192100	3080534100	49950	49950	49950	49950	0
90	20241120	192000	3080534100	49950	49950	49950	49950	0
91	20241120	191900	3080534100	49950	49950	49950	49950	0
92	20241120	191800	3080534100	49950	49950	49950	49950	3647
93	20241120	191700	3080534100	49950	49950	49950	49950	0
94	20241120	191600	3080534100	49950	49950	49950	49950	0
95	20241120	191500	3080534100	49950	49950	49950	49950	0
96	20241120	191400	3080534100	49950	49950	49950	49950	0
97	20241120	191300	3080534100	49950	49950	49950	49950	0
98	20241120	191200	3080534100	49950	49950	49950	49950	0
99	20241120	191100	3080534100	49950	49950	49950	49950	0
100	20241120	191000	3080534100	49950	49950	49950	49950	0
101	20241120	190900	3080534100	49950	49950	49950	49950	0
102	20241120	190800	3080534100	49950	49950	49950	49950	0
103	20241120	190700	3080534100	49950	49950	49950	49950	0
104	20241120	190600	3080534100	49950	49950	49950	49950	0
105	20241120	190500	3080534100	49950	49950	49950	49950	0
106	20241120	190400	3080534100	49950	49950	49950	49950	0
107	20241120	190300	3080534100	49950	49950	49950	49950	0
108	20241120	190200	3080534100	49950	49950	49950	49950	0
109	20241120	190100	3080534100	49950	49950	49950	49950	0
110	20241120	190000	3080534100	49950	49950	49950	49950	0
111	20241120	185900	3080534100	49950	49950	49950	49950	0
112	20241120	185800	3080534100	49950	49950	49950	49950	0
113	20241120	185700	3080534100	49950	49950	49950	49950	0
114	20241120	185600	3080534100	49950	49950	49950	49950	0
115	20241120	185500	3080534100	49950	49950	49950	49950	0
116	20241120	185400	3080534100	49950	49950	49950	49950	0
117	20241120	185300	3080534100	49950	49950	49950	49950	0
118	20241120	185200	3080534100	49950	49950	49950	49950	0
119	20241120	185100	3080534100	49950	49950	49950	49950	0
120	20241120	185000	3080534100	49950	49950	49950	49950	0
121	20241120	184900	3080534100	49950	49950	49950	49950	0
122	20241120	184800	3080534100	49950	49950	49950	49950	3647
123	20241120	184700	3080534100	49950	49950	49950	49950	0
124	20241120	184600	3080534100	49950	49950	49950	49950	0
125	20241120	184500	3080534100	49950	49950	49950	49950	0
126	20241120	184400	3080534100	49950	49950	49950	49950	0
127	20241120	184300	3080534100	49950	49950	49950	49950	0
128	20241120	184200	3080534100	49950	49950	49950	49950	0
129	20241120	184100	3080534100	49950	49950	49950	49950	0
130	20241120	184000	3080534100	49950	49950	49950	49950	0
131	20241120	183900	3080534100	49950	49950	49950	49950	0
132	20241120	183800	3080534100	49950	49950	49950	49950	0
133	20241120	183700	3080534100	49950	49950	49950	49950	0
134	20241120	183600	3080534100	49950	49950	49950	49950	0
135	20241120	183500	3080534100	49950	49950	49950	49950	0
136	20241120	183400	3080534100	49950	49950	49950	49950	0
137	20241120	183300	3080534100	49950	49950	49950	49950	0
138	20241120	183200	3080534100	49950	49950	49950	49950	0
139	20241120	183100	3080534100	49950	49950	49950	49950	0
140	20241120	183000	3080534100	49950	49950	49950	49950	0
141	20241120	182900	3080534100	49950	49950	49950	49950	0
142	20241120	182800	3080534100	49950	49950	49950	49950	0
143	20241120	182700	3080534100	49950	49950	49950	49950	0
144	20241120	182600	3080534100	49950	49950	49950	49950	0
145	20241120	182500	3080534100	49950	49950	49950	49950	0
146	20241120	182400	3080534100	49950	49950	49950	49950	0
147	20241120	182300	3080534100	49950	49950	49950	49950	0
148	20241120	182200	3080534100	49950	49950	49950	49950	0
149	20241120	182100	3080534100	49950	49950	49950	49950	0
150	20241120	182000	3080534100	49950	49950	49950	49950	0
151	20241120	181900	3080534100	49950	49950	49950	49950	0
152	20241120	181800	3080534100	49950	49950	49950	49950	3647
153	20241120	181700	3080534100	49950	49950	49950	49950	0
154	20241120	181600	3080534100	49950	49950	49950	49950	0
155	20241120	181500	3080534100	49950	49950	49950	49950	0
156	20241120	181400	3080534100	49950	49950	49950	49950	0
157	20241120	181300	3080534100	49950	49950	49950	49950	0
158	20241120	181200	3080534100	49950	49950	49950	49950	0
159	20241120	181100	3080534100	49950	49950	49950	49950	0
160	20241120	181000	3080534100	49950	49950	49950	49950	0
161	20241120	180900	3080534100	49950	49950	49950	49950	0
162	20241120	180800	3080534100	49950	49950	49950	49950	0
163	20241120	180700	3080534100	49950	49950	49950	49950	0
164	20241120	180600	3080534100	49950	49950	49950	49950	0
165	20241120	180500	3080534100	49950	49950	49950	49950	0
166	20241120	180400	3080534100	49950	49950	49950	49950	0
167	20241120	180300	3080534100	49950	49950	49950	49950	0
168	20241120	180200	3080534100	49950	49950	49950	49950	0
169	20241120	180100	3080534100	49950	49950	49950	49950	0
170	20241120	180000	3080534100	49950	49950	49950	49950	0
171	20241120	175900	3080534100	49950	49950	49950	49950	0
172	20241120	175800	3080534100	49950	49950	49950	49950	0
173	20241120	175700	3080534100	49950	49950	49950	49950	0
174	20241120	175600	3080534100	49950	49950	49950	49950	0
175	20241120	175500	3080534100	49950	49950	49950	49950	0
176	20241120	175400	3080534100	49950	49950	49950	49950	0
177	20241120	175300	3080534100	49950	49950	49950	49950	0
178	20241120	175200	3080534100	49950	49950	49950	49950	0
179	20241120	175100	3080534100	49950	49950	49950	49950	0
180	20241120	175000	3080534100	49950	49950	49950	49950	0
181	20241120	174900	3080534100	49950	49950	49950	49950	0
182	20241120	174800	3080534100	49950	49950	49950	49950	3647
183	20241120	174700	3080534100	49950	49950	49950	49950	0
184	20241120	174600	3080534100	49950	49950	49950	49950	0
185	20241120	174500	3080534100	49950	49950	49950	49950	0
186	20241120	174400	3080534100	49950	49950	49950	49950	0
187	20241120	174300	3080534100	49950	49950	49950	49950	0
188	20241120	174200	3080534100	49950	49950	49950	49950	0
189	20241120	174100	3080534100	49950	49950	49950	49950	0
190	20241120	174000	3080534100	49950	49950	49950	49950	0
191	20241120	173900	3080534100	49950	49950	49950	49950	0
192	20241120	173800	3080534100	49950	49950	49950	49950	0
193	20241120	173700	3080534100	49950	49950	49950	49950	0
194	20241120	173600	3080534100	49950	49950	49950	49950	0
195	20241120	173500	3080534100	49950	49950	49950	49950	0
196	20241120	173400	3080534100	49950	49950	49950	49950	0
197	20241120	173300	3080534100	49950	49950	49950	49950	0
198	20241120	173200	3080534100	49950	49950	49950	49950	0
199	20241120	173100	3080534100	49950	49950	49950	49950	0
200	20241120	173000	3080534100	49950	49950	49950	49950	0
201	20241120	172900	3080534100	49950	49950	49950	49950	0
202	20241120	172800	3080534100	49950	49950	49950	49950	0
203	20241120	172700	3080534100	49950	49950	49950	49950	0
204	20241120	172600	3080534100	49950	49950	49950	49950	0
205	20241120	172500	3080534100	49950	49950	49950	49950	0
206	20241120	172400	3080534100	49950	49950	49950	49950	0
207	20241120	172300	3080534100	49950	49950	49950	49950	0
208	20241120	172200	3080534100	49950	49950	49950	49950	0
209	20241120	172100	3080534100	49950	49950	49950	49950	0
210	20241120	172000	3080534100	49950	49950	49950	49950	0
211	20241120	171900	3080534100	49950	49950	49950	49950	0
212	20241120	171800	3080534100	49950	49950	49950	49950	3647
213	20241120	171700	3080534100	49950	49950	49950	49950	0
214	20241120	171600	3080534100	49950	49950	49950	49950	0
215	20241120	171500	3080534100	49950	49950	49950	49950	0
216	20241120	171400	3080534100	49950	49950	49950	49950	0
217	20241120	171300	3080534100	49950	49950	49950	49950	0
218	20241120	171200	3080534100	49950	49950	49950	49950	0
219	20241120	171100	3080534100	49950	49950	49950	49950	0
220	20241120	171000	3080534100	49950	49950	49950	49950	0
221	20241120	170900	3080534100	49950	49950	49950	49950	0
222	20241120	170800	3080534100	49950	49950	49950	49950	0
223	20241120	170700	3080534100	49950	49950	49950	49950	0
224	20241120	170600	3080534100	49950	49950	49950	49950	0
225	20241120	170500	3080534100	49950	49950	49950	49950	0
226	20241120	170400	3080534100	49950	49950	49950	49950	0
227	20241120	170300	3080534100	49950	49950	49950	49950	0
228	20241120	170200	3080534100	49950	49950	49950	49950	0
229	20241120	170100	3080534100	49950	49950	49950	49950	0
230	20241120	170000	3080534100	49950	49950	49950	49950	0
231	20241120	165900	3080534100	49950	49950	49950	49950	0
232	20241120	165800	3080534100	49950	49950	49950	49950	0
233	20241120	165700	3080534100	49950	49950	49950	49950	0
234	20241120	165600	3080534100	49950	49950	49950	49950	0
235	20241120	165500	3080534100	49950	49950	49950	49950	0
236	20241120	165400	3080534100	49950	49950	49950	49950	0
237	20241120	165300	3080534100	49950	49950	49950	49950	0
238	20241120	165200	3080534100	49950	49950	49950	49950	0
239	20241120	165100	3080534100	49950	49950	49950	49950	0
240	20241120	165000	3080534100	49950	49950	49950	49950	0
241	20241120	164900	3080534100	49950	49950	49950	49950	0
242	20241120	164800	3080534100	49950	49950	49950	49950	3647
243	20241120	164700	3080534100	49950	49950	49950	49950	0
244	20241120	164600	3080534100	49950	49950	49950	49950	0
245	20241120	164500	3080534100	49950	49950	49950	49950	0
246	20241120	164400	3080534100	49950	49950	49950	49950	0
247	20241120	164300	3080534100	49950	49950	49950	49950	0
248	20241120	164200	3080534100	49950	49950	49950	49950	0
249	20241120	164100	3080534100	49950	49950	49950	49950	0
250	20241120	164000	3080534100	49950	49950	49950	49950	0
251	20241120	163900	3080534100	49950	49950	49950	49950	0
252	20241120	163800	3080534100	49950	49950	49950	49950	0
253	20241120	163700	3080534100	49950	49950	49950	49950	0
254	20241120	163600	3080534100	49950	49950	49950	49950	0
255	20241120	163500	3080534100	49950	49950	49950	49950	0
256	20241120	163400	3080534100	49950	49950	49950	49950	0
257	20241120	163300	3080534100	49950	49950	49950	49950	0
258	20241120	163200	3080534100	49950	49950	49950	49950	0
259	20241120	163100	3080534100	49950	49950	49950	49950	0
260	20241120	163000	3080534100	49950	49950	49950	49950	0
261	20241120	162900	3080534100	49950	49950	49950	49950	0
262	20241120	162800	3080534100	49950	49950	49950	49950	0
263	20241120	162700	3080534100	49950	49950	49950	49950	0
264	20241120	162600	3080534100	49950	49950	49950	49950	0
265	20241120	162500	3080534100	49950	49950	49950	49950	0
266	20241120	162400	3080534100	49950	49950	49950	49950	0
267	20241120	162300	3080534100	49950	49950	49950	49950	0
268	20241120	162200	3080534100	49950	49950	49950	49950	0
269	20241120	162100	3080534100	49950	49950	49950	49950	0
270	20241120	162000	3080534100	49950	49950	49950	49950	0
271	20241120	161900	3080534100	49950	49950	49950	49950	0
272	20241120	161800	3080534100	49950	49950	49950	49950	3647
273	20241120	161700	3080534100	49950	49950	49950	49950	0
274	20241120	161600	3080534100	49950	49950	49950	49950	0
275	20241120	161500	3080534100	49950	49950	49950	49950	0
276	20241120	161400	3080534100	49950	49950	49950	49950	0
277	20241120	161300	3080534100	49950	49950	49950	49950	0
278	20241120	161200	3080534100	49950	49950	49950	49950	0
279	20241120	161100	3080534100	49950	49950	49950	49950	0
280	20241120	161000	3080534100	49950	49950	49950	49950	0
281	20241120	160900	3080534100	49950	49950	49950	49950	0
282	20241120	160800	3080534100	49950	49950	49950	49950	0
283	20241120	160700	3080534100	49950	49950	49950	49950	0
284	20241120	160600	3080534100	49950	49950	49950	49950	0
285	20241120	160500	3080534100	49950	49950	49950	49950	0
286	20241120	160400	3080534100	49950	49950	49950	49950	0
287	20241120	160300	3080534100	49950	49950	49950	49950	0
288	20241120	160200	3080534100	49950	49950	49950	49950	0
289	20241120	160100	3080534100	49950	49950	49950	49950	0
290	20241120	160000	3080534100	49950	49950	49950	49950	0
291	20241120	155900	3080534100	49950	49950	49950	49950	0
292	20241120	155800	3080534100	49950	49950	49950	49950	0
293	20241120	155700	3080534100	49950	49950	49950	49950	0
294	20241120	155600	3080534100	49950	49950	49950	49950	0
295	20241120	155500	3080534100	49950	49950	49950	49950	0
296	20241120	155400	3080534100	49950	49950	49950	49950	0
297	20241120	155300	3080534100	49950	49950	49950	49950	0
298	20241120	155200	3080534100	49950	49950	49950	49950	0
299	20241120	155100	3080534100	49950	49950	49950	49950	0
300	20241120	155000	3080534100	49950	49950	49950	49950	0
301	20241120	154900	3080534100	49950	49950	49950	49950	0
302	20241120	154800	3080534100	49950	49950	49950	49950	3647
303	20241120	154700	3080534100	49950	49950	49950	49950	0
304	20241120	154600	3080534100	49950	49950	49950	49950	0
305	20241120	154500	3080534100	49950	49950	49950	49950	0
306	20241120	154400	3080534100	49950	49950	49950	49950	0
307	20241120	154300	3080534100	49950	49950	49950	49950	0
308	20241120	154200	3080534100	49950	49950	49950	49950	0
309	20241120	154100	3080534100	49950	49950	49950	49950	0
310	20241120	154000	3080534100	49950	49950	49950	49950	0
311	20241120	153900	3080534100	49950	49950	49950	49950	0
312	20241120	153800	3080534100	49950	49950	49950	49950	0
313	20241120	153700	3080534100	49950	49950	49950	49950	0
314	20241120	153600	3080534100	49950	49950	49950	49950	0
315	20241120	153500	3080534100	49950	49950	49950	49950	0
316	20241120	153400	3080534100	49950	49950	49950	49950	0
317	20241120	153300	3080534100	49950	49950	49950	49950	0
318	20241120	153200	3080534100	49950	49950	49950	49950	0
319	20241120	153100	3080534100	49950	49950	49950	49950	0
320	20241120	153000	3080534100	49950	49950	49950	49950	3647
321	20241120	152900	2898366450	50000	50000	50000	50000	0
322	20241120	152800	2898366450	50000	50000	50000	50000	0
323	20241120	152700	2898366450	50000	50000	50000	50000	0
324	20241120	152600	2898366450	50000	50000	50000	50000	0
325	20241120	152500	2898366450	50000	50000	50000	50000	0
326	20241120	152400	2898366450	50000	50000	50000	50000	0
327	20241120	152300	2898366450	50000	50000	50000	50000	0
328	20241120	152200	2898366450	50000	50000	50000	50000	0
329	20241120	152100	2898366450	50000	50000	50000	50000	0
330	20241120	152000	2898366450	50000	50000	50000	50000	0
331	20241120	151900	2898366450	50000	50200	50200	50000	137
332	20241120	151800	2891509350	50100	50200	50200	50100	36
333	20241120	151700	2889705650	50100	50100	50200	50000	289
334	20241120	151600	2875252350	50100	50100	50200	50000	106
335	20241120	151500	2869939950	50200	50200	50200	50100	100
336	20241120	151400	2864921850	50100	50200	50200	50100	17
337	20241120	151300	2864068650	50200	50200	50200	50100	119
338	20241120	151200	2858094950	50200	50200	50200	50000	173
339	20241120	151100	2849422350	50200	50200	50200	50100	47
340	20241120	151000	2847063050	50200	50100	50200	50100	49
341	20241120	150900	2844603550	50100	50000	50100	50000	45
342	20241120	150800	2842349550	50100	50100	50100	50000	67
343	20241120	150700	2838996150	50100	50000	50100	50000	101
344	20241120	150600	2833936150	50100	50100	50100	50100	74
345	20241120	150500	2830228750	50000	50100	50100	50000	72
346	20241120	150400	2826621650	50200	50100	50200	50100	72
347	20241120	150300	2823012950	50000	50100	50100	50000	46
348	20241120	150200	2820708450	50100	50100	50100	50000	43
349	20241120	150100	2818554550	50100	50000	50100	50000	245
350	20241120	150000	2806299450	50100	50100	50200	50000	142
351	20241120	145900	2799182750	50100	50000	50100	49950	151
352	20241120	145800	2791632900	50000	50100	50100	50000	477
353	20241120	145700	2767779300	50100	50100	50200	50000	97
354	20241120	145600	2762917500	50100	50100	50100	50100	45
355	20241120	145500	2760663000	50100	50200	50200	50000	151
356	20241120	145400	2753095000	50200	50200	50200	50100	96
357	20241120	145300	2748275900	50200	50200	50200	50100	24
358	20241120	145200	2747071200	50200	50200	50200	50100	152
359	20241120	145100	2739440900	50200	50100	50200	50100	22
360	20241120	145000	2738336900	50100	50100	50100	50000	65
361	20241120	144900	2735080500	50100	50100	50100	50000	51
362	20241120	144800	2732526800	50100	50000	50100	50000	193
363	20241120	144700	2722867700	50100	50100	50100	50000	32
364	20241120	144600	2721265500	50000	50100	50200	50000	85
365	20241120	144500	2717005000	50100	50200	50200	50100	70
366	20241120	144400	2713494600	50200	50200	50200	50100	87
367	20241120	144300	2709132500	50100	50200	50200	50100	59
368	20241120	144200	2706172900	50200	50200	50200	50100	133
369	20241120	144100	2699496400	50200	50200	50200	50100	26
370	20241120	144000	2698191300	50200	50200	50200	50100	3
371	20241120	143900	2698040800	50200	50200	50200	50000	63
372	20241120	143800	2694882600	50200	50100	50200	50000	62
373	20241120	143700	2691773000	50100	50200	50200	50000	349
374	20241120	143600	2674312500	50200	50200	50200	50100	31
375	20241120	143500	2672756400	50200	50100	50200	50000	122
376	20241120	143400	2666637900	50100	50200	50200	50100	3
377	20241120	143300	2666487400	50200	50100	50200	50000	57
378	20241120	143200	2663629900	50100	50100	50100	50000	80
379	20241120	143100	2659623500	50100	50100	50200	50100	438
380	20241120	143000	2637678000	50200	50200	50200	50100	35
381	20241120	142900	2635922100	50200	50100	50300	50100	110
382	20241120	142800	2630399900	50200	50200	50200	50200	25
383	20241120	142700	2629144900	50100	50300	50300	50100	48
384	20241120	142600	2626735300	50100	50200	50200	50100	84
385	20241120	142500	2622518600	50200	50300	50300	50100	15
386	20241120	142400	2621765600	50300	50200	50300	50100	37
387	20241120	142300	2619908200	50200	50200	50200	50100	104
388	20241120	142200	2614687500	50200	50200	50200	50100	62
389	20241120	142100	2611575200	50200	50200	50200	50100	53
390	20241120	142000	2608914800	50200	50200	50200	50100	88
391	20241120	141900	2604498200	50200	50200	50200	50200	32
392	20241120	141800	2602891800	50200	50200	50300	50100	115
393	20241120	141700	2597119200	50300	50200	50300	50100	124
394	20241120	141600	2590895300	50200	50200	50200	50200	30
395	20241120	141500	2589389300	50200	50200	50200	50200	23
396	20241120	141400	2588234700	50200	50200	50200	50100	201
397	20241120	141300	2578154500	50200	50200	50200	50100	49
398	20241120	141200	2575695200	50200	50200	50200	50200	40
399	20241120	141100	2573687200	50200	50200	50200	50100	123
400	20241120	141000	2567513500	50200	50200	50200	50100	24
401	20241120	140900	2566309700	50100	50200	50200	50100	53
402	20241120	140800	2563651400	50200	50200	50200	50100	94
403	20241120	140700	2558933600	50200	50200	50200	50200	46
404	20241120	140600	2556624400	50100	50200	50200	50100	38
405	20241120	140500	2554717800	50200	50200	50200	50200	88
406	20241120	140400	2550300200	50200	50200	50200	50200	11
407	20241120	140300	2549748000	50200	50300	50300	50200	114
408	20241120	140200	2544024800	50200	50200	50300	50100	177
409	20241120	140100	2535139200	50200	50200	50200	50100	105
410	20241120	140000	2529869200	50200	50200	50200	50100	49
411	20241120	135900	2527410500	50200	50400	50400	50100	126
412	20241120	135800	2521086000	50400	50200	50400	50200	103
413	20241120	135700	2515912000	50300	50300	50300	50200	69
414	20241120	135600	2512443600	50300	50200	50300	50200	28
415	20241120	135500	2511036100	50200	50200	50200	50100	254
416	20241120	135400	2498304300	50100	50100	50200	50100	109
417	20241120	135300	2492842600	50100	50200	50200	50100	149
418	20241120	135200	2485370800	50300	50200	50300	50100	122
419	20241120	135100	2479242500	50200	50200	50300	50200	32
420	20241120	135000	2477636000	50200	50300	50300	50200	77
421	20241120	134900	2473767500	50100	50300	50300	50100	206
422	20241120	134800	2463423300	50300	50400	50400	50300	61
423	20241120	134700	2460352900	50300	50400	50400	50300	110
424	20241120	134600	2454813700	50300	50300	50400	50300	84
425	20241120	134500	2450587400	50300	50300	50300	50200	50
426	20241120	134400	2448074100	50300	50300	50300	50200	41
427	20241120	134300	2446013900	50300	50300	50300	50200	89
428	20241120	134200	2441538900	50200	50300	50300	50200	414
429	20241120	134100	2420756000	50300	50300	50300	50200	29
430	20241120	134000	2419297500	50200	50200	50300	50100	304
431	20241120	133900	2404027200	50200	50200	50200	50200	59
432	20241120	133800	2401065400	50300	50300	50300	50200	42
433	20241120	133700	2398953900	50300	50200	50300	50200	98
434	20241120	133600	2394025200	50200	50200	50300	50200	55
435	20241120	133500	2391262300	50300	50300	50400	50100	57
436	20241120	133400	2388398000	50300	50300	50400	50200	109
437	20241120	133300	2382919800	50300	50300	50400	50100	119
438	20241120	133200	2376937200	50400	50300	50400	50300	49
439	20241120	133100	2374472300	50200	50300	50300	50200	122
440	20241120	133000	2368338700	50300	50400	50400	50300	42
441	20241120	132900	2366225900	50300	50400	50400	50300	36
442	20241120	132800	2364414100	50400	50400	50500	50400	115
443	20241120	132700	2358618000	50400	50200	50400	50200	32
444	20241120	132600	2357009300	50300	50300	50400	50300	42
445	20241120	132500	2354896300	50400	50200	50400	50200	70
446	20241120	132400	2351378700	50200	50400	50400	50200	357
447	20241120	132300	2333451300	50300	50400	50400	50300	93
448	20241120	132200	2328770700	50500	50400	50500	50300	40
449	20241120	132100	2326756500	50400	50300	50400	50200	112
450	20241120	132000	2321122900	50300	50400	50400	50300	243
451	20241120	131900	2308894800	50400	50500	50500	50400	30
452	20241120	131800	2307382500	50500	50500	50500	50400	109
453	20241120	131700	2301882300	50500	50500	50500	50400	41
454	20241120	131600	2299815100	50600	50500	50600	50400	72
455	20241120	131500	2296181900	50600	50500	50600	50500	121
456	20241120	131400	2290066100	50500	50500	50600	50400	37
457	20241120	131300	2288198000	50500	50500	50600	50400	70
458	20241120	131200	2284664300	50500	50600	50600	50500	142
459	20241120	131100	2277485400	50600	50600	50600	50500	28
460	20241120	131000	2276070800	50600	50500	50600	50500	62
461	20241120	130900	2272938500	50500	50500	50600	50500	616
462	20241120	130800	2241824400	50600	50700	50700	50500	207
463	20241120	130700	2231353000	50700	50700	50700	50600	42
464	20241120	130600	2229225600	50700	50700	50700	50700	77
465	20241120	130500	2225321700	50700	50700	50700	50700	17
466	20241120	130400	2224459800	50700	50700	50700	50600	13
467	20241120	130300	2223800800	50700	50700	50700	50600	163
468	20241120	130200	2215546700	50700	50700	50700	50700	22
469	20241120	130100	2214431300	50700	50600	50700	50600	48
470	20241120	130000	2212002400	50600	50600	50600	50600	137
471	20241120	125900	2205070200	50600	50600	50600	50600	5
472	20241120	125800	2204817200	50600	50600	50600	50600	3
473	20241120	125700	2204665400	50600	50500	50600	50500	130
474	20241120	125600	2198090300	50600	50500	50600	50500	40
475	20241120	125500	2196068100	50500	50500	50600	50500	20
476	20241120	125400	2195057600	50600	50500	50600	50300	268
477	20241120	125300	2181551400	50500	50500	50600	50500	647
478	20241120	125200	2148877500	50500	50500	50500	50500	18
479	20241120	125100	2147968500	50500	50500	50500	50400	74
480	20241120	125000	2144233300	50500	50500	50500	50500	91
481	20241120	124900	2139637800	50500	50500	50600	50500	34
482	20241120	124800	2137918900	50500	50500	50500	50400	246
483	20241120	124700	2125497800	50500	50500	50500	50400	101
484	20241120	124600	2120400800	50500	50400	50500	50400	22
485	20241120	124500	2119291100	50400	50500	50500	50400	128
486	20241120	124400	2112834900	50500	50400	50500	50400	60
487	20241120	124300	2109805500	50400	50400	50400	50400	143
488	20241120	124200	2102598300	50400	50500	50500	50400	80
489	20241120	124100	2098562400	50500	50500	50500	50500	95
490	20241120	124000	2093764900	50500	50500	50500	50500	22
491	20241120	123900	2092653900	50500	50400	50500	50400	79
492	20241120	123800	2088671000	50400	50400	50400	50400	26
493	20241120	123700	2087360600	50400	50400	50400	50400	40
494	20241120	123600	2085344600	50400	50300	50400	50200	67
495	20241120	123500	2081974000	50200	50300	50300	50200	130
496	20241120	123400	2075436000	50300	50300	50300	50300	9
497	20241120	123300	2074983300	50300	50300	50300	50300	24
498	20241120	123200	2073776100	50300	50300	50300	50200	94
499	20241120	123100	2069048000	50300	50400	50400	50300	486
500	20241120	123000	2044599400	50400	50400	50400	50400	27
501	20241120	122900	2043238600	50400	50400	50400	50300	113
502	20241120	122800	2037547400	50400	50400	50400	50400	29
503	20241120	122700	2036085800	50400	50400	50400	50400	56
504	20241120	122600	2033263400	50400	50400	50400	50400	96
505	20241120	122500	2028425000	50400	50400	50400	50400	11
506	20241120	122400	2027870600	50400	50400	50400	50300	64
507	20241120	122300	2024646100	50400	50500	50500	50400	65
508	20241120	122200	2021369600	50400	50400	50400	50400	321
509	20241120	122100	2005191200	50400	50400	50400	50400	32
510	20241120	122000	2003578400	50400	50400	50400	50300	88
511	20241120	121900	1999143600	50400	50400	50400	50400	36
512	20241120	121800	1997329200	50400	50400	50400	50400	22
513	20241120	121700	1996220400	50400	50400	50600	50400	121
514	20241120	121600	1990119300	50400	50400	50400	50300	39
515	20241120	121500	1988154700	50400	50400	50400	50300	190
516	20241120	121400	1978592600	50400	50400	50600	50400	84
517	20241120	121300	1974357100	50500	50500	50500	50500	56
518	20241120	121200	1971529100	50500	50500	50500	50500	29
519	20241120	121100	1970064600	50300	50400	50400	50300	219
520	20241120	121000	1959031200	50400	50400	50400	50400	86
521	20241120	120900	1954696800	50300	50300	50400	50300	33
522	20241120	120800	1953035100	50400	50600	50600	50300	348
523	20241120	120700	1935494100	50700	50600	50700	50600	134
524	20241120	120600	1928711700	50600	50500	50600	50500	7
525	20241120	120500	1928357800	50500	50500	50500	50500	113
526	20241120	120400	1922651300	50500	50500	50500	50500	70
527	20241120	120300	1919116300	50500	50500	50500	50500	2
528	20241120	120200	1919015300	50500	50500	50500	50500	32
529	20241120	120100	1917399300	50500	50500	50500	50500	62
530	20241120	120000	1914268300	50500	50500	50500	50400	63
531	20241120	115900	1911091000	50400	50400	50500	50400	85
532	20241120	115800	1906802000	50300	50300	50400	50300	92
533	20241120	115700	1902170700	50200	50300	50300	50200	27
534	20241120	115600	1900812800	50300	50300	50300	50200	35
535	20241120	115500	1899053800	50300	50200	50300	50200	86
536	20241120	115400	1894728100	50300	50300	50400	50300	26
537	20241120	115300	1893420200	50300	50300	50300	50300	46
538	20241120	115200	1891106400	50300	50400	50400	50300	96
539	20241120	115100	1886270700	50300	50300	50300	50300	100
540	20241120	115000	1881240700	50300	50300	50400	50300	178
541	20241120	114900	1872284400	50300	50300	50300	50300	196
542	20241120	114800	1862425600	50300	50300	50400	50300	526
543	20241120	114700	1835919100	50300	50300	50300	50300	31
544	20241120	114600	1834359800	50300	50400	50500	50300	116
545	20241120	114500	1828515800	50300	50300	50300	50200	61
546	20241120	114400	1825448500	50300	50300	50300	50200	37
547	20241120	114300	1823588400	50200	50300	50300	50200	114
548	20241120	114200	1817855200	50300	50300	50300	50300	6
549	20241120	114100	1817553400	50300	50300	50300	50300	33
550	20241120	114000	1815893500	50300	50300	50300	50300	73
551	20241120	113900	1812221600	50300	50300	50300	50300	83
552	20241120	113800	1808046700	50300	50300	50300	50300	4
553	20241120	113700	1807845500	50300	50300	50400	50300	76
554	20241120	113600	1804021600	50300	50200	50400	50200	130
555	20241120	113500	1797479300	50300	50300	50300	50200	38
556	20241120	113400	1795568000	50300	50300	50300	50300	36
557	20241120	113300	1793757200	50300	50300	50300	50300	107
558	20241120	113200	1788375100	50400	50300	50400	50300	20
559	20241120	113100	1787368900	50300	50300	50300	50300	32
560	20241120	113000	1785759300	50300	50300	50300	50300	93
561	20241120	112900	1781081400	50200	50500	50500	50100	192
562	20241120	112800	1771429300	50500	50200	50500	50200	263
563	20241120	112700	1758221600	50200	50500	50500	50200	265
564	20241120	112600	1744892900	50500	50300	50500	50300	65
565	20241120	112500	1741622800	50200	50300	50400	50200	79
566	20241120	112400	1737648100	50200	50400	50400	50200	257
567	20241120	112300	1724712300	50400	50400	50400	50400	14
568	20241120	112200	1724006700	50400	50300	50400	50300	6
569	20241120	112100	1723704800	50300	50300	50300	50300	95
570	20241120	112000	1718926300	50300	50400	50400	50200	332
571	20241120	111900	1702225200	50400	50400	50400	50300	89
572	20241120	111800	1697743200	50400	50400	50400	50400	63
573	20241120	111700	1694568000	50400	50500	50500	50400	185
574	20241120	111600	1685242700	50500	50500	50500	50500	25
575	20241120	111500	1683980200	50500	50500	50500	50500	118
576	20241120	111400	1678021200	50500	50600	50600	50500	358
577	20241120	111300	1659940400	50600	50600	50600	50600	15
578	20241120	111200	1659181400	50600	50600	50600	50600	96
579	20241120	111100	1654323800	50500	50600	50600	50500	29
580	20241120	111000	1652856600	50600	50600	50700	50600	58
581	20241120	110900	1649921700	50600	50600	50600	50500	109
582	20241120	110800	1644407300	50600	50600	50600	50600	24
583	20241120	110700	1643192900	50600	50800	50800	50600	519
584	20241120	110600	1616901900	50800	50800	50800	50800	98
585	20241120	110500	1611923500	50700	50800	50800	50700	62
586	20241120	110400	1608775000	50800	50800	50800	50800	454
587	20241120	110300	1585711800	50800	50800	50800	50800	133
588	20241120	110200	1578955400	50800	50800	50800	50700	92
589	20241120	110100	1574285200	50800	50700	50800	50700	78
590	20241120	110000	1570328800	50700	50700	50700	50700	160
591	20241120	105900	1562216800	50700	50600	50700	50600	58
592	20241120	105800	1559277000	50600	50600	50600	50600	68
593	20241120	105700	1555836200	50600	50600	50600	50600	235
594	20241120	105600	1543945200	50600	50500	50600	50400	154
595	20241120	105500	1536168500	50500	50500	50500	50500	42
596	20241120	105400	1534047500	50400	50400	50500	50400	81
597	20241120	105300	1529963700	50400	50500	50500	50300	346
598	20241120	105200	1512518600	50500	50600	50600	50400	289
599	20241120	105100	1497923700	50600	50600	50600	50600	210
600	20241120	105000	1487297700	50600	50500	50600	50500	298
601	20241120	104900	1472244800	50500	50600	50600	50500	17
602	20241120	104800	1471385200	50600	50500	50600	50500	88
603	20241120	104700	1466932500	50600	50600	50600	50600	56
604	20241120	104600	1464098900	50500	50600	50600	50500	81
605	20241120	104500	1460006600	50600	50600	50600	50500	43
606	20241120	104400	1457831100	50500	50400	50600	50400	154
607	20241120	104300	1450054200	50500	50300	50500	50300	161
608	20241120	104200	1441935700	50400	50600	50600	50400	138
609	20241120	104100	1434970600	50500	50500	50600	50500	223
610	20241120	104000	1423699800	50500	50600	50600	50500	28
611	20241120	103900	1422283200	50600	50600	50600	50500	16
612	20241120	103800	1421474300	50600	50700	50700	50600	93
613	20241120	103700	1416768300	50600	50700	50700	50600	189
614	20241120	103600	1407204600	50700	50700	50700	50700	33
615	20241120	103500	1405531500	50800	50700	50800	50700	137
616	20241120	103400	1398585400	50700	50700	50700	50700	40
617	20241120	103300	1396557400	50700	50700	50700	50700	22
618	20241120	103200	1395442000	50700	50700	50700	50700	61
619	20241120	103100	1392349300	50600	50700	50700	50600	24
620	20241120	103000	1391133100	50700	50600	50700	50600	20
621	20241120	102900	1390120600	50700	50700	50700	50600	117
622	20241120	102800	1384192700	50600	50600	50700	50600	47
623	20241120	102700	1381813200	50600	50700	50700	50600	304
624	20241120	102600	1366407800	50700	50600	50700	50600	58
625	20241120	102500	1363469700	50700	50700	50700	50700	54
626	20241120	102400	1360731900	50700	50600	50700	50600	35
627	20241120	102300	1358957700	50700	50600	50700	50600	203
628	20241120	102200	1348678100	50600	50500	50600	50500	79
629	20241120	102100	1344683500	50500	50500	50600	50500	11
630	20241120	102000	1344127700	50600	50400	50600	50400	46
631	20241120	101900	1341803000	50500	50500	50600	50500	377
632	20241120	101800	1322756900	50500	50200	50500	50100	366
633	20241120	101700	1304350700	50200	50200	50300	50200	37
634	20241120	101600	1302492200	50200	50200	50300	50100	108
635	20241120	101500	1297070600	50200	50200	50200	50200	63
636	20241120	101400	1293908000	50200	50200	50300	50200	77
637	20241120	101300	1290042400	50200	50300	50300	50200	156
638	20241120	101200	1282202200	50300	50300	50300	50200	4
639	20241120	101100	1282001100	50300	50300	50300	50300	53
640	20241120	101000	1279335200	50300	50400	50400	50300	186
641	20241120	100900	1269969000	50400	50300	50500	50300	157
642	20241120	100800	1262056600	50300	50300	50300	50300	23
643	20241120	100700	1260899700	50300	50300	50300	50200	53
644	20241120	100600	1258234800	50300	50300	50300	50300	40
645	20241120	100500	1256222800	50300	50200	50300	50200	73
646	20241120	100400	1252554300	50200	50200	50200	50200	49
647	20241120	100300	1250094500	50200	50200	50200	50200	75
648	20241120	100200	1246329500	50200	50100	50200	50100	56
649	20241120	100100	1243523500	50100	50200	50200	50000	45
650	20241120	100000	1241269800	50200	50100	50200	50100	36
651	20241120	095900	1239466100	50100	50000	50200	50000	57
652	20241120	095800	1236610500	50300	50200	50300	50100	605
653	20241120	095700	1206264500	50200	50400	50400	50200	35
654	20241120	095600	1204507300	50400	50700	50700	50100	523
655	20241120	095500	1178215600	50700	50600	50800	50600	190
656	20241120	095400	1168590600	50600	50600	50600	50500	224
657	20241120	095300	1157272700	50600	50500	50600	50300	276
658	20241120	095200	1143335600	50600	50700	50700	50200	294
659	20241120	095100	1128494900	50300	50400	50700	50300	725
660	20241120	095000	1091947400	50400	50800	50800	50300	995
661	20241120	094900	1041714900	50800	50800	50800	50700	391
662	20241120	094800	1021853100	50700	50700	50800	50600	263
663	20241120	094700	1008504100	50700	50600	50700	50600	397
664	20241120	094600	988376300	50600	50600	50700	50500	298
665	20241120	094500	973293900	50600	50600	50700	50500	321
666	20241120	094400	957047500	50600	50600	50600	50500	184
667	20241120	094300	947739100	50600	50600	50600	50500	367
668	20241120	094200	929181800	50500	50500	50600	50500	221
669	20241120	094100	918017700	50400	50400	50400	50400	255
670	20241120	094000	905165700	50400	50500	50500	50300	424
671	20241120	093900	883787500	50500	50400	50500	50400	416
672	20241120	093800	862784100	50400	50400	50500	50400	143
673	20241120	093700	855567700	50200	50300	50500	50200	355
674	20241120	093600	837670100	50300	50200	50300	50100	302
675	20241120	093500	822485400	50200	50200	50300	50100	237
676	20241120	093400	810580200	50200	50300	50400	50200	492
677	20241120	093300	785829200	50300	50300	50400	50200	148
678	20241120	093200	778381300	50300	50300	50300	50200	334
679	20241120	093100	761581200	50300	50200	50300	50200	717
680	20241120	093000	725567700	50200	49950	50200	49950	171
681	20241120	092900	716997250	49850	50100	50200	49600	539
682	20241120	092800	690027250	50100	50200	50200	50100	533
683	20241120	092700	663300950	50200	50200	50300	50200	466
684	20241120	092600	639902050	50200	50000	50200	50000	881
685	20241120	092500	595740450	50000	49950	50000	49750	669
686	20241120	092400	562303600	49900	50000	50000	49600	264
687	20241120	092300	549183650	50000	50000	50000	49550	635
688	20241120	092200	517521000	50000	50100	50100	50000	132
689	20241120	092100	510910500	49900	50200	50200	49850	370
690	20241120	092000	492420500	50200	50100	50200	50000	239
691	20241120	091900	480444700	50000	50100	50200	49950	533
692	20241120	091800	453732500	50000	50100	50200	49950	348
693	20241120	091700	436326700	50200	50200	50200	49950	246
694	20241120	091600	424008050	50300	49900	50300	49600	1044
695	20241120	091500	371765150	49950	49750	49950	49700	2868
696	20241120	091400	228885650	49700	49700	49700	49700	20
697	20241120	091300	227891650	49700	49600	49700	49600	4
698	20241120	091200	227692950	49650	49650	49700	49650	121
699	20241120	091100	221683450	49600	49700	49750	49600	76
700	20241120	091000	217909650	49550	49700	49700	49500	217
701	20241120	090900	207153500	49500	49450	49500	49450	6
702	20241120	090800	206856650	49750	49450	49750	49400	295
703	20241120	090700	192279300	49400	49500	49550	49400	321
704	20241120	090600	176392100	49500	49500	49650	49450	211
705	20241120	090500	165942450	49500	49650	49800	49450	255
706	20241120	090400	153295600	49800	49900	49900	49650	258
707	20241120	090300	140443700	49850	49750	49900	49750	308
708	20241120	090200	125095600	49750	49450	49800	49450	305
709	20241120	090100	109931900	49450	49350	49800	49350	378
710	20241120	090000	91239750	49350	49150	49350	49100	1856