KissMeData/010060/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	185300	1388160800	59200	59200	59200	59200	790
3	20241120	185200	1388160800	59200	59200	59200	59200	0
4	20241120	185100	1388160800	59200	59200	59200	59200	0
5	20241120	185000	1388160800	59200	59200	59200	59200	0
6	20241120	184900	1388160800	59200	59200	59200	59200	0
7	20241120	184800	1388160800	59200	59200	59200	59200	0
8	20241120	184700	1388160800	59200	59200	59200	59200	0
9	20241120	184600	1388160800	59200	59200	59200	59200	0
10	20241120	184500	1388160800	59200	59200	59200	59200	0
11	20241120	184400	1388160800	59200	59200	59200	59200	0
12	20241120	184300	1388160800	59200	59200	59200	59200	0
13	20241120	184200	1388160800	59200	59200	59200	59200	0
14	20241120	184100	1388160800	59200	59200	59200	59200	0
15	20241120	184000	1388160800	59200	59200	59200	59200	0
16	20241120	183900	1388160800	59200	59200	59200	59200	0
17	20241120	183800	1388160800	59200	59200	59200	59200	0
18	20241120	183700	1388160800	59200	59200	59200	59200	0
19	20241120	183600	1388160800	59200	59200	59200	59200	0
20	20241120	183500	1388160800	59200	59200	59200	59200	0
21	20241120	183400	1388160800	59200	59200	59200	59200	0
22	20241120	183300	1388160800	59200	59200	59200	59200	0
23	20241120	183200	1388160800	59200	59200	59200	59200	0
24	20241120	183100	1388160800	59200	59200	59200	59200	0
25	20241120	183000	1388160800	59200	59200	59200	59200	0
26	20241120	182900	1388160800	59200	59200	59200	59200	0
27	20241120	182800	1388160800	59200	59200	59200	59200	0
28	20241120	182700	1388160800	59200	59200	59200	59200	0
29	20241120	182600	1388160800	59200	59200	59200	59200	0
30	20241120	182500	1388160800	59200	59200	59200	59200	0
31	20241120	182400	1388160800	59200	59200	59200	59200	0
32	20241120	182300	1388160800	59200	59200	59200	59200	790
33	20241120	182200	1388160800	59200	59200	59200	59200	0
34	20241120	182100	1388160800	59200	59200	59200	59200	0
35	20241120	182000	1388160800	59200	59200	59200	59200	0
36	20241120	181900	1388160800	59200	59200	59200	59200	0
37	20241120	181800	1388160800	59200	59200	59200	59200	0
38	20241120	181700	1388160800	59200	59200	59200	59200	0
39	20241120	181600	1388160800	59200	59200	59200	59200	0
40	20241120	181500	1388160800	59200	59200	59200	59200	0
41	20241120	181400	1388160800	59200	59200	59200	59200	0
42	20241120	181300	1388160800	59200	59200	59200	59200	0
43	20241120	181200	1388160800	59200	59200	59200	59200	0
44	20241120	181100	1388160800	59200	59200	59200	59200	0
45	20241120	181000	1388160800	59200	59200	59200	59200	0
46	20241120	180900	1388160800	59200	59200	59200	59200	0
47	20241120	180800	1388160800	59200	59200	59200	59200	0
48	20241120	180700	1388160800	59200	59200	59200	59200	0
49	20241120	180600	1388160800	59200	59200	59200	59200	0
50	20241120	180500	1388160800	59200	59200	59200	59200	0
51	20241120	180400	1388160800	59200	59200	59200	59200	0
52	20241120	180300	1388160800	59200	59200	59200	59200	0
53	20241120	180200	1388160800	59200	59200	59200	59200	0
54	20241120	180100	1388160800	59200	59200	59200	59200	0
55	20241120	180000	1388160800	59200	59200	59200	59200	0
56	20241120	175900	1388160800	59200	59200	59200	59200	0
57	20241120	175800	1388160800	59200	59200	59200	59200	0
58	20241120	175700	1388160800	59200	59200	59200	59200	0
59	20241120	175600	1388160800	59200	59200	59200	59200	0
60	20241120	175500	1388160800	59200	59200	59200	59200	0
61	20241120	175400	1388160800	59200	59200	59200	59200	0
62	20241120	175300	1388160800	59200	59200	59200	59200	790
63	20241120	175200	1388160800	59200	59200	59200	59200	0
64	20241120	175100	1388160800	59200	59200	59200	59200	0
65	20241120	175000	1388160800	59200	59200	59200	59200	0
66	20241120	174900	1388160800	59200	59200	59200	59200	0
67	20241120	174800	1388160800	59200	59200	59200	59200	0
68	20241120	174700	1388160800	59200	59200	59200	59200	0
69	20241120	174600	1388160800	59200	59200	59200	59200	0
70	20241120	174500	1388160800	59200	59200	59200	59200	0
71	20241120	174400	1388160800	59200	59200	59200	59200	0
72	20241120	174300	1388160800	59200	59200	59200	59200	0
73	20241120	174200	1388160800	59200	59200	59200	59200	0
74	20241120	174100	1388160800	59200	59200	59200	59200	0
75	20241120	174000	1388160800	59200	59200	59200	59200	0
76	20241120	173900	1388160800	59200	59200	59200	59200	0
77	20241120	173800	1388160800	59200	59200	59200	59200	0
78	20241120	173700	1388160800	59200	59200	59200	59200	0
79	20241120	173600	1388160800	59200	59200	59200	59200	0
80	20241120	173500	1388160800	59200	59200	59200	59200	0
81	20241120	173400	1388160800	59200	59200	59200	59200	0
82	20241120	173300	1388160800	59200	59200	59200	59200	0
83	20241120	173200	1388160800	59200	59200	59200	59200	0
84	20241120	173100	1388160800	59200	59200	59200	59200	0
85	20241120	173000	1388160800	59200	59200	59200	59200	0
86	20241120	172900	1388160800	59200	59200	59200	59200	0
87	20241120	172800	1388160800	59200	59200	59200	59200	0
88	20241120	172700	1388160800	59200	59200	59200	59200	0
89	20241120	172600	1388160800	59200	59200	59200	59200	0
90	20241120	172500	1388160800	59200	59200	59200	59200	0
91	20241120	172400	1388160800	59200	59200	59200	59200	0
92	20241120	172300	1388160800	59200	59200	59200	59200	790
93	20241120	172200	1388160800	59200	59200	59200	59200	0
94	20241120	172100	1388160800	59200	59200	59200	59200	0
95	20241120	172000	1388160800	59200	59200	59200	59200	0
96	20241120	171900	1388160800	59200	59200	59200	59200	0
97	20241120	171800	1388160800	59200	59200	59200	59200	0
98	20241120	171700	1388160800	59200	59200	59200	59200	0
99	20241120	171600	1388160800	59200	59200	59200	59200	0
100	20241120	171500	1388160800	59200	59200	59200	59200	0
101	20241120	171400	1388160800	59200	59200	59200	59200	0
102	20241120	171300	1388160800	59200	59200	59200	59200	0
103	20241120	171200	1388160800	59200	59200	59200	59200	0
104	20241120	171100	1388160800	59200	59200	59200	59200	0
105	20241120	171000	1388160800	59200	59200	59200	59200	0
106	20241120	170900	1388160800	59200	59200	59200	59200	0
107	20241120	170800	1388160800	59200	59200	59200	59200	0
108	20241120	170700	1388160800	59200	59200	59200	59200	0
109	20241120	170600	1388160800	59200	59200	59200	59200	0
110	20241120	170500	1388160800	59200	59200	59200	59200	0
111	20241120	170400	1388160800	59200	59200	59200	59200	0
112	20241120	170300	1388160800	59200	59200	59200	59200	0
113	20241120	170200	1388160800	59200	59200	59200	59200	0
114	20241120	170100	1388160800	59200	59200	59200	59200	0
115	20241120	170000	1388160800	59200	59200	59200	59200	0
116	20241120	165900	1388160800	59200	59200	59200	59200	0
117	20241120	165800	1388160800	59200	59200	59200	59200	0
118	20241120	165700	1388160800	59200	59200	59200	59200	0
119	20241120	165600	1388160800	59200	59200	59200	59200	0
120	20241120	165500	1388160800	59200	59200	59200	59200	0
121	20241120	165400	1388160800	59200	59200	59200	59200	0
122	20241120	165300	1388160800	59200	59200	59200	59200	790
123	20241120	165200	1388160800	59200	59200	59200	59200	0
124	20241120	165100	1388160800	59200	59200	59200	59200	0
125	20241120	165000	1388160800	59200	59200	59200	59200	0
126	20241120	164900	1388160800	59200	59200	59200	59200	0
127	20241120	164800	1388160800	59200	59200	59200	59200	0
128	20241120	164700	1388160800	59200	59200	59200	59200	0
129	20241120	164600	1388160800	59200	59200	59200	59200	0
130	20241120	164500	1388160800	59200	59200	59200	59200	0
131	20241120	164400	1388160800	59200	59200	59200	59200	0
132	20241120	164300	1388160800	59200	59200	59200	59200	0
133	20241120	164200	1388160800	59200	59200	59200	59200	0
134	20241120	164100	1388160800	59200	59200	59200	59200	0
135	20241120	164000	1388160800	59200	59200	59200	59200	0
136	20241120	163900	1388160800	59200	59200	59200	59200	0
137	20241120	163800	1388160800	59200	59200	59200	59200	0
138	20241120	163700	1388160800	59200	59200	59200	59200	0
139	20241120	163600	1388160800	59200	59200	59200	59200	0
140	20241120	163500	1388160800	59200	59200	59200	59200	0
141	20241120	163400	1388160800	59200	59200	59200	59200	0
142	20241120	163300	1388160800	59200	59200	59200	59200	0
143	20241120	163200	1388160800	59200	59200	59200	59200	0
144	20241120	163100	1388160800	59200	59200	59200	59200	0
145	20241120	163000	1388160800	59200	59200	59200	59200	0
146	20241120	162900	1388160800	59200	59200	59200	59200	0
147	20241120	162800	1388160800	59200	59200	59200	59200	0
148	20241120	162700	1388160800	59200	59200	59200	59200	0
149	20241120	162600	1388160800	59200	59200	59200	59200	0
150	20241120	162500	1388160800	59200	59200	59200	59200	0
151	20241120	162400	1388160800	59200	59200	59200	59200	0
152	20241120	162300	1388160800	59200	59200	59200	59200	790
153	20241120	162200	1388160800	59200	59200	59200	59200	0
154	20241120	162100	1388160800	59200	59200	59200	59200	0
155	20241120	162000	1388160800	59200	59200	59200	59200	0
156	20241120	161900	1388160800	59200	59200	59200	59200	0
157	20241120	161800	1388160800	59200	59200	59200	59200	0
158	20241120	161700	1388160800	59200	59200	59200	59200	0
159	20241120	161600	1388160800	59200	59200	59200	59200	0
160	20241120	161500	1388160800	59200	59200	59200	59200	0
161	20241120	161400	1388160800	59200	59200	59200	59200	0
162	20241120	161300	1388160800	59200	59200	59200	59200	0
163	20241120	161200	1388160800	59200	59200	59200	59200	0
164	20241120	161100	1388160800	59200	59200	59200	59200	0
165	20241120	161000	1388160800	59200	59200	59200	59200	0
166	20241120	160900	1388160800	59200	59200	59200	59200	0
167	20241120	160800	1388160800	59200	59200	59200	59200	0
168	20241120	160700	1388160800	59200	59200	59200	59200	0
169	20241120	160600	1388160800	59200	59200	59200	59200	0
170	20241120	160500	1388160800	59200	59200	59200	59200	0
171	20241120	160400	1388160800	59200	59200	59200	59200	0
172	20241120	160300	1388160800	59200	59200	59200	59200	0
173	20241120	160200	1388160800	59200	59200	59200	59200	0
174	20241120	160100	1388160800	59200	59200	59200	59200	0
175	20241120	160000	1388160800	59200	59200	59200	59200	0
176	20241120	155900	1388160800	59200	59200	59200	59200	0
177	20241120	155800	1388160800	59200	59200	59200	59200	0
178	20241120	155700	1388160800	59200	59200	59200	59200	0
179	20241120	155600	1388160800	59200	59200	59200	59200	0
180	20241120	155500	1388160800	59200	59200	59200	59200	0
181	20241120	155400	1388160800	59200	59200	59200	59200	0
182	20241120	155300	1388160800	59200	59200	59200	59200	790
183	20241120	155200	1388160800	59200	59200	59200	59200	0
184	20241120	155100	1388160800	59200	59200	59200	59200	0
185	20241120	155000	1388160800	59200	59200	59200	59200	0
186	20241120	154900	1388160800	59200	59200	59200	59200	0
187	20241120	154800	1388160800	59200	59200	59200	59200	0
188	20241120	154700	1388160800	59200	59200	59200	59200	0
189	20241120	154600	1388160800	59200	59200	59200	59200	0
190	20241120	154500	1388160800	59200	59200	59200	59200	0
191	20241120	154400	1388160800	59200	59200	59200	59200	0
192	20241120	154300	1388160800	59200	59200	59200	59200	0
193	20241120	154200	1388160800	59200	59200	59200	59200	0
194	20241120	154100	1388160800	59200	59200	59200	59200	0
195	20241120	154000	1388160800	59200	59200	59200	59200	0
196	20241120	153900	1388160800	59200	59200	59200	59200	0
197	20241120	153800	1388160800	59200	59200	59200	59200	0
198	20241120	153700	1388160800	59200	59200	59200	59200	0
199	20241120	153600	1388160800	59200	59200	59200	59200	0
200	20241120	153500	1388160800	59200	59200	59200	59200	0
201	20241120	153400	1388160800	59200	59200	59200	59200	0
202	20241120	153300	1388160800	59200	59200	59200	59200	0
203	20241120	153200	1388160800	59200	59200	59200	59200	0
204	20241120	153100	1388160800	59200	59200	59200	59200	0
205	20241120	153000	1388160800	59200	59200	59200	59200	790
206	20241120	152900	1341392800	59400	59400	59400	59400	0
207	20241120	152800	1341392800	59400	59400	59400	59400	0
208	20241120	152700	1341392800	59400	59400	59400	59400	0
209	20241120	152600	1341392800	59400	59400	59400	59400	0
210	20241120	152500	1341392800	59400	59400	59400	59400	0
211	20241120	152400	1341392800	59400	59400	59400	59400	0
212	20241120	152300	1341392800	59400	59400	59400	59400	0
213	20241120	152200	1341392800	59400	59400	59400	59400	0
214	20241120	152100	1341392800	59400	59400	59400	59400	0
215	20241120	152000	1341392800	59400	59400	59400	59400	0
216	20241120	151900	1341392800	59400	59300	59400	59300	47
217	20241120	151800	1338604400	59300	59400	59400	59300	9
218	20241120	151700	1338070400	59400	59400	59400	59300	32
219	20241120	151600	1336172300	59400	59300	59400	59300	8
220	20241120	151500	1335697200	59300	59300	59400	59300	22
221	20241120	151400	1334392500	59300	59300	59300	59300	4
222	20241120	151300	1334155300	59300	59300	59300	59300	11
223	20241120	151200	1333503000	59300	59300	59300	59300	151
224	20241120	151100	1324548700	59400	59500	59500	59400	6
225	20241120	151000	1324191800	59500	59400	59500	59400	76
226	20241120	150900	1319676600	59400	59400	59400	59300	220
227	20241120	150800	1306608700	59400	59300	59400	59300	7
228	20241120	150700	1306193000	59300	59300	59300	59300	393
229	20241120	150600	1282888100	59300	59300	59300	59300	95
230	20241120	150500	1277254600	59200	59200	59200	59200	5
231	20241120	150400	1276958600	59300	59300	59300	59300	7
232	20241120	150300	1276543500	59300	59300	59300	59300	7
233	20241120	150200	1276128400	59200	59200	59200	59200	4
234	20241120	150100	1275891600	59200	59200	59200	59200	51
235	20241120	150000	1272872400	59200	59200	59200	59200	6
236	20241120	145900	1272517200	59300	59300	59300	59300	22
237	20241120	145800	1271212600	59200	59200	59200	59200	1
238	20241120	145700	1271153400	59300	59300	59300	59300	1
239	20241120	145600	1271094100	59200	59300	59300	59200	10
240	20241120	145500	1270501200	59300	59200	59300	59200	22
241	20241120	145400	1269198500	59300	59300	59300	59300	8
242	20241120	145300	1268724100	59300	59300	59300	59300	10
243	20241120	145200	1268131100	59300	59300	59300	59300	80
244	20241120	145100	1263387100	59300	59200	59300	59200	50
245	20241120	145000	1260422200	59300	59300	59400	59300	727
246	20241120	144900	1217293600	59200	59200	59200	59200	1
247	20241120	144800	1217234400	59200	59200	59200	59200	30
248	20241120	144700	1215458400	59300	59300	59300	59300	0
249	20241120	144600	1215458400	59300	59300	59300	59300	19
250	20241120	144500	1214331700	59200	59200	59300	59200	40
251	20241120	144400	1211963500	59300	59300	59300	59300	0
252	20241120	144300	1211963500	59300	59200	59300	59200	28
253	20241120	144200	1210305100	59200	59200	59200	59200	21
254	20241120	144100	1209061900	59200	59300	59300	59200	16
255	20241120	144000	1208113200	59300	59300	59300	59300	10
256	20241120	143900	1207520200	59300	59400	59400	59300	3
257	20241120	143800	1207342200	59200	59200	59200	59200	1
258	20241120	143700	1207283000	59300	59300	59300	59300	328
259	20241120	143600	1187832600	59200	59200	59300	59200	652
260	20241120	143500	1149233500	59300	59200	59300	59200	5
261	20241120	143400	1148937400	59200	59300	59300	59200	31
262	20241120	143300	1147102000	59300	59200	59300	59200	3
263	20241120	143200	1146924200	59200	59300	59300	59200	27
264	20241120	143100	1145325700	59200	59200	59300	59200	7
265	20241120	143000	1144911100	59300	59300	59300	59300	12
266	20241120	142900	1144199500	59300	59300	59300	59200	30
267	20241120	142800	1142422500	59300	59300	59300	59200	6
268	20241120	142700	1142066800	59200	59300	59300	59200	4
269	20241120	142600	1141829700	59300	59300	59300	59300	0
270	20241120	142500	1141829700	59300	59300	59300	59300	4
271	20241120	142400	1141592500	59300	59300	59300	59200	6
272	20241120	142300	1141236800	59300	59300	59300	59300	90
273	20241120	142200	1135899800	59300	59300	59300	59200	5
274	20241120	142100	1135603500	59300	59200	59300	59200	100
275	20241120	142000	1129673600	59300	59300	59300	59300	103
276	20241120	141900	1123565700	59300	59200	59300	59200	2
277	20241120	141800	1123447200	59300	59300	59300	59300	1
278	20241120	141700	1123387900	59300	59300	59300	59300	100
279	20241120	141600	1117457900	59300	59300	59300	59300	10
280	20241120	141500	1116864900	59200	59300	59300	59200	53
281	20241120	141400	1113727000	59300	59300	59300	59300	23
282	20241120	141300	1112363100	59300	59300	59300	59200	6
283	20241120	141200	1112007600	59300	59300	59300	59300	3
284	20241120	141100	1111829700	59200	59200	59200	59200	44
285	20241120	141000	1109224900	59300	59300	59300	59200	3
286	20241120	140900	1109047100	59300	59300	59300	59300	17
287	20241120	140800	1108039000	59300	59300	59300	59300	1
288	20241120	140700	1107979700	59300	59300	59300	59300	0
289	20241120	140600	1107979700	59300	59200	59300	59200	6
290	20241120	140500	1107624000	59200	59300	59300	59200	2
291	20241120	140400	1107505500	59300	59300	59300	59300	2
292	20241120	140300	1107386900	59300	59300	59300	59300	9
293	20241120	140200	1106853200	59300	59300	59300	59200	47
294	20241120	140100	1104066200	59300	59300	59300	59300	0
295	20241120	140000	1104066200	59300	59300	59300	59200	4
296	20241120	135900	1103829100	59300	59400	59400	59300	4
297	20241120	135800	1103591800	59200	59300	59300	59200	11
298	20241120	135700	1102940100	59300	59300	59300	59300	0
299	20241120	135600	1102940100	59300	59400	59400	59300	117
300	20241120	135500	1096001200	59400	59400	59400	59400	3
301	20241120	135400	1095823000	59400	59400	59400	59400	40
302	20241120	135300	1093447000	59300	59400	59400	59300	2
303	20241120	135200	1093328300	59400	59400	59400	59400	4
304	20241120	135100	1093090700	59200	59200	59200	59200	0
305	20241120	135000	1093090700	59200	59300	59400	59200	51
306	20241120	134900	1090071100	59400	59200	59400	59200	9
307	20241120	134800	1089536800	59400	59300	59400	59300	291
308	20241120	134700	1072280400	59300	59400	59400	59300	5
309	20241120	134600	1071983500	59300	59400	59400	59300	29
310	20241120	134500	1070263700	59300	59300	59400	59300	4
311	20241120	134400	1070026300	59400	59400	59400	59400	0
312	20241120	134300	1070026300	59400	59400	59400	59300	49
313	20241120	134200	1067119700	59400	59200	59400	59200	841
314	20241120	134100	1017258200	59200	59300	59300	59200	18
315	20241120	134000	1016192200	59300	59300	59300	59200	3
316	20241120	133900	1016014400	59200	59300	59300	59200	1467
317	20241120	133800	929167800	59200	59200	59200	59200	1
318	20241120	133700	929108600	59300	59300	59300	59300	4
319	20241120	133600	928871400	59200	59200	59300	59200	13
320	20241120	133500	928101100	59200	59200	59200	59200	0
321	20241120	133400	928101100	59200	59200	59200	59200	19
322	20241120	133300	926976300	59200	59200	59200	59200	33
323	20241120	133200	925022700	59300	59300	59300	59300	23
324	20241120	133100	923658800	59400	59300	59400	59300	3
325	20241120	133000	923480800	59300	59400	59400	59300	5
326	20241120	132900	923184200	59300	59400	59400	59300	10
327	20241120	132800	922590300	59300	59300	59300	59300	0
328	20241120	132700	922590300	59300	59400	59400	59300	2
329	20241120	132600	922471600	59400	59400	59400	59400	2
330	20241120	132500	922352800	59400	59300	59400	59300	26
331	20241120	132400	920810900	59300	59400	59400	59300	15
332	20241120	132300	919921300	59400	59400	59400	59400	1
333	20241120	132200	919861900	59400	59300	59400	59300	10
334	20241120	132100	919268000	59400	59300	59400	59200	88
335	20241120	132000	914050100	59300	59400	59400	59300	40
336	20241120	131900	911677700	59400	59400	59400	59300	3
337	20241120	131800	911499600	59400	59400	59400	59400	1
338	20241120	131700	911440200	59400	59300	59400	59300	3
339	20241120	131600	911262200	59400	59400	59400	59400	9
340	20241120	131500	910727600	59400	59400	59400	59400	3
341	20241120	131400	910549400	59400	59400	59400	59400	1
342	20241120	131300	910490000	59400	59300	59400	59300	2
343	20241120	131200	910371300	59300	59300	59300	59300	191
344	20241120	131100	899045000	59300	59300	59300	59300	4
345	20241120	131000	898807800	59200	59300	59300	59200	5
346	20241120	130900	898511400	59300	59300	59300	59300	13
347	20241120	130800	897740500	59300	59300	59300	59300	200
348	20241120	130700	885880500	59300	59300	59300	59300	2
349	20241120	130600	885761900	59300	59300	59300	59300	4
350	20241120	130500	885524700	59200	59200	59200	59200	34
351	20241120	130400	883511900	59200	59200	59200	59200	301
352	20241120	130300	865692700	59300	59300	59300	59300	2
353	20241120	130200	865574100	59300	59300	59300	59300	7
354	20241120	130100	865159000	59200	59300	59300	59200	2
355	20241120	130000	865040500	59300	59300	59300	59300	2
356	20241120	125900	864921900	59300	59200	59300	59200	212
357	20241120	125800	852371400	59100	59100	59100	59100	1
358	20241120	125700	852312300	59100	59100	59100	59100	400
359	20241120	125600	828672300	59000	59100	59100	59000	9
360	20241120	125500	828140500	59100	59000	59100	59000	24
361	20241120	125400	826722200	59000	59000	59000	59000	4
362	20241120	125300	826486200	59000	59100	59100	59000	3
363	20241120	125200	826309000	59100	59100	59100	59100	2
364	20241120	125100	826190800	59100	59100	59100	59100	3
365	20241120	125000	826013500	59100	59100	59100	59100	0
366	20241120	124900	826013500	59100	59100	59100	59100	260
367	20241120	124800	810647500	59100	59100	59100	59100	3
368	20241120	124700	810470200	59000	59100	59100	59000	4
369	20241120	124600	810233900	59000	59000	59000	59000	15
370	20241120	124500	809348900	59000	59000	59000	59000	432
371	20241120	124400	783860900	59000	59100	59100	59000	7
372	20241120	124300	783447700	59100	59100	59100	59100	0
373	20241120	124200	783447700	59100	59100	59100	59100	7
374	20241120	124100	783034000	59100	59100	59100	59100	1
375	20241120	124000	782974900	59100	59200	59200	59000	325
376	20241120	123900	763737800	59200	59200	59200	59200	54
377	20241120	123800	760541000	59200	59300	59300	59200	6
378	20241120	123700	760185300	59200	59200	59200	59200	0
379	20241120	123600	760185300	59200	59300	59300	59200	17
380	20241120	123500	759178100	59300	59300	59300	59300	0
381	20241120	123400	759178100	59300	59300	59300	59300	2
382	20241120	123300	759059500	59200	59200	59200	59200	20
383	20241120	123200	757875500	59300	59300	59300	59300	1
384	20241120	123100	757816200	59300	59300	59300	59300	1
385	20241120	123000	757756900	59200	59200	59200	59200	141
386	20241120	122900	749409700	59300	59300	59300	59300	9
387	20241120	122800	748876000	59300	59300	59300	59300	5
388	20241120	122700	748579500	59300	59200	59300	59200	3
389	20241120	122600	748401700	59300	59300	59300	59300	0
390	20241120	122500	748401700	59300	59300	59300	59300	2
391	20241120	122400	748283100	59300	59300	59300	59300	0
392	20241120	122300	748283100	59300	59300	59300	59300	1
393	20241120	122200	748223800	59300	59300	59300	59300	18
394	20241120	122100	747156400	59200	59300	59300	59200	305
395	20241120	122000	729070000	59300	59300	59300	59300	0
396	20241120	121900	729070000	59300	59300	59300	59300	6
397	20241120	121800	728714200	59200	59300	59300	59200	3
398	20241120	121700	728536400	59300	59300	59300	59300	2
399	20241120	121600	728417800	59300	59300	59300	59300	2
400	20241120	121500	728299200	59300	59200	59300	59200	11
401	20241120	121400	727647100	59200	59200	59200	59200	0
402	20241120	121300	727647100	59200	59300	59300	59200	2
403	20241120	121200	727528600	59200	59200	59200	59200	0
404	20241120	121100	727528600	59200	59300	59300	59200	4
405	20241120	121000	727291600	59200	59200	59200	59200	1
406	20241120	120900	727232400	59300	59300	59300	59300	8
407	20241120	120800	726758000	59300	59200	59300	59200	309
408	20241120	120700	708465000	59300	59300	59300	59300	1
409	20241120	120600	708405700	59300	59300	59300	59200	5
410	20241120	120500	708109400	59300	59300	59300	59300	1
411	20241120	120400	708050100	59300	59200	59300	59200	3
412	20241120	120300	707872400	59300	59300	59300	59300	35
413	20241120	120200	705796900	59300	59300	59300	59300	9
414	20241120	120100	705263200	59300	59200	59300	59200	4
415	20241120	120000	705026300	59200	59200	59200	59200	0
416	20241120	115900	705026300	59200	59200	59200	59200	0
417	20241120	115800	705026300	59200	59100	59200	59100	592
418	20241120	115700	669996800	59100	59100	59100	59100	10
419	20241120	115600	669405800	59100	59100	59100	59100	1
420	20241120	115500	669346700	59100	59100	59100	59000	11
421	20241120	115400	668696700	59100	59100	59100	59100	3
422	20241120	115300	668519400	59100	59100	59100	59100	42
423	20241120	115200	666037200	59100	59000	59100	59000	343
424	20241120	115100	645774200	59000	59000	59000	59000	4
425	20241120	115000	645538200	59000	59000	59000	59000	5
426	20241120	114900	645243200	59000	59000	59000	59000	7
427	20241120	114800	644830200	58900	58900	58900	58900	0
428	20241120	114700	644830200	58900	58900	58900	58900	24
429	20241120	114600	643416600	59000	59000	59000	59000	3
430	20241120	114500	643239600	59000	59000	59000	58900	4
431	20241120	114400	643003700	58900	58900	58900	58900	1
432	20241120	114300	642944800	59000	59000	59000	59000	5
433	20241120	114200	642649800	59000	59000	59000	59000	17
434	20241120	114100	641646800	58800	58800	58800	58800	0
435	20241120	114000	641646800	58800	58800	58800	58800	6
436	20241120	113900	641294000	58700	58700	58700	58700	0
437	20241120	113800	641294000	58700	58700	58700	58700	1
438	20241120	113700	641235300	58900	59000	59000	58900	31
439	20241120	113600	639408400	59000	59000	59000	59000	3
440	20241120	113500	639231400	58800	59000	59000	58800	9
441	20241120	113400	638700600	59000	59000	59000	58900	3
442	20241120	113300	638523700	58800	58800	58800	58800	1
443	20241120	113200	638464900	58800	58800	58800	58800	2
444	20241120	113100	638347300	58800	58800	58800	58800	660
445	20241120	113000	599539300	59000	58800	59000	58800	34
446	20241120	112900	597533500	59000	59000	59000	59000	7
447	20241120	112800	597120500	59000	59000	59000	59000	0
448	20241120	112700	597120500	59000	58900	59000	58900	43
449	20241120	112600	594587700	59100	59100	59100	59100	0
450	20241120	112500	594587700	59100	59100	59100	59100	0
451	20241120	112400	594587700	59100	59000	59100	59000	526
452	20241120	112300	563551100	59000	58900	59000	58900	622
453	20241120	112200	526915200	58900	59000	59000	58900	9
454	20241120	112100	526384300	58900	58900	58900	58900	6
455	20241120	112000	526030900	58800	58800	58800	58800	0
456	20241120	111900	526030900	58800	58800	58800	58800	0
457	20241120	111800	526030900	58800	58800	58800	58800	0
458	20241120	111700	526030900	58800	58900	58900	58800	364
459	20241120	111600	504593500	58900	59000	59000	58900	51
460	20241120	111500	501589500	59000	59000	59000	59000	24
461	20241120	111400	500173500	59000	59000	59000	59000	0
462	20241120	111300	500173500	59000	59000	59000	59000	5
463	20241120	111200	499878500	58900	58900	58900	58900	29
464	20241120	111100	498170400	59000	59000	59000	59000	0
465	20241120	111000	498170400	59000	59000	59000	59000	0
466	20241120	110900	498170400	59000	59000	59000	59000	0
467	20241120	110800	498170400	59000	59000	59000	59000	17
468	20241120	110700	497167400	58900	58900	58900	58900	0
469	20241120	110600	497167400	58900	58900	58900	58900	0
470	20241120	110500	497167400	58900	59000	59000	58900	199
471	20241120	110400	485426500	59100	59000	59100	59000	31
472	20241120	110300	483594500	59100	59100	59100	59100	3
473	20241120	110200	483417200	59100	59100	59100	59100	18
474	20241120	110100	482353400	59100	59100	59100	59100	2
475	20241120	110000	482235200	59000	59000	59000	59000	100
476	20241120	105900	476335200	59100	59100	59100	59100	0
477	20241120	105800	476335200	59100	59000	59100	59000	356
478	20241120	105700	455321200	58900	58900	58900	58900	9
479	20241120	105600	454791100	58900	59000	59000	58900	6
480	20241120	105500	454437600	59100	58900	59100	58900	14
481	20241120	105400	453610400	59000	59100	59100	59000	303
482	20241120	105300	435733300	59100	59100	59100	59100	7
483	20241120	105200	435319600	59200	59200	59200	59200	4
484	20241120	105100	435082800	59100	59100	59100	59100	1
485	20241120	105000	435023700	59100	59100	59100	59100	0
486	20241120	104900	435023700	59100	59100	59100	59100	1
487	20241120	104800	434964600	59200	59100	59200	59100	211
488	20241120	104700	422493800	59200	59200	59200	59200	10
489	20241120	104600	421901800	59200	59200	59200	59200	50
490	20241120	104500	418941800	59100	59200	59200	59100	86
491	20241120	104400	413859100	59100	59100	59100	59000	123
492	20241120	104300	406590400	59100	59100	59100	59100	12
493	20241120	104200	405881200	59100	59100	59100	59100	7
494	20241120	104100	405467500	59100	59200	59200	59100	128
495	20241120	104000	397901600	59200	59200	59200	59200	10
496	20241120	103900	397309600	59200	59200	59200	59200	20
497	20241120	103800	396125600	59200	59200	59200	59200	49
498	20241120	103700	393224800	59100	59100	59100	59100	111
499	20241120	103600	386664700	59100	59100	59100	59100	2
500	20241120	103500	386546500	59100	59100	59100	59100	9
501	20241120	103400	386014600	59100	59100	59100	59100	3
502	20241120	103300	385837300	59100	59100	59100	59100	1
503	20241120	103200	385778200	59000	59000	59000	59000	17
504	20241120	103100	384775200	59100	59200	59200	59100	81
505	20241120	103000	379988000	59100	59000	59100	59000	629
506	20241120	102900	342873300	59000	59000	59000	59000	1
507	20241120	102800	342814300	58900	58900	58900	58900	187
508	20241120	102700	331800000	58800	58800	58800	58800	1
509	20241120	102600	331741200	58900	58800	58900	58800	14
510	20241120	102500	330917500	58800	58800	58800	58800	130
511	20241120	102400	323273500	58800	58800	58800	58800	0
512	20241120	102300	323273500	58800	58800	58800	58800	0
513	20241120	102200	323273500	58800	58800	58800	58800	8
514	20241120	102100	322803100	58800	58800	58800	58800	0
515	20241120	102000	322803100	58800	58800	58800	58800	2
516	20241120	101900	322685500	58600	58600	58600	58600	5
517	20241120	101800	322392500	58600	58600	58600	58600	21
518	20241120	101700	321161900	58600	58600	58600	58600	68
519	20241120	101600	317177100	58600	58600	58700	58600	16
520	20241120	101500	316238500	58800	58800	58800	58800	7
521	20241120	101400	315826900	58800	58800	58800	58800	5
522	20241120	101300	315532900	58500	58500	58500	58500	0
523	20241120	101200	315532900	58500	58600	58600	58500	72
524	20241120	101100	311320400	58500	58600	58600	58500	176
525	20241120	101000	301012500	58600	58700	58700	58600	9
526	20241120	100900	300484300	58800	58800	58800	58800	2
527	20241120	100800	300366700	58800	58700	58800	58700	20
528	20241120	100700	299191900	58800	58800	58800	58800	2
529	20241120	100600	299074300	58800	58800	58800	58800	8
530	20241120	100500	298603900	58700	58700	58700	58700	5
531	20241120	100400	298310400	58800	58700	58800	58700	6
532	20241120	100300	297958100	58800	58800	58800	58800	0
533	20241120	100200	297958100	58800	58800	58800	58800	0
534	20241120	100100	297958100	58800	58800	58800	58800	8
535	20241120	100000	297487700	58700	58800	58800	58700	2
536	20241120	095900	297370200	58800	58800	58800	58800	2
537	20241120	095800	297252600	58500	58500	58500	58500	0
538	20241120	095700	297252600	58500	58500	58500	58500	3
539	20241120	095600	297077100	58500	58600	58600	58500	40
540	20241120	095500	294735300	58800	58800	58800	58800	7
541	20241120	095400	294323700	58600	58600	58600	58600	0
542	20241120	095300	294323700	58600	58600	58600	58600	21
543	20241120	095200	293093100	58600	58600	58600	58600	1
544	20241120	095100	293034500	58600	58900	58900	58600	326
545	20241120	095000	273896200	58900	58900	58900	58800	8
546	20241120	094900	273425600	58900	58900	58900	58900	0
547	20241120	094800	273425600	58900	58900	58900	58900	15
548	20241120	094700	272542100	58800	58800	58800	58800	112
549	20241120	094600	265956500	58800	58800	58800	58800	556
550	20241120	094500	233263700	58800	58800	58800	58800	13
551	20241120	094400	232499300	58800	58800	58800	58800	1
552	20241120	094300	232440500	58700	58700	58700	58700	0
553	20241120	094200	232440500	58700	58700	58700	58700	50
554	20241120	094100	229505500	58800	58800	58800	58800	40
555	20241120	094000	227153500	58800	58800	58800	58800	5
556	20241120	093900	226859500	58700	58700	58700	58700	146
557	20241120	093800	218289300	58700	58700	58700	58700	2
558	20241120	093700	218171900	58700	58600	58700	58500	156
559	20241120	093600	209044900	58700	58700	58700	58700	0
560	20241120	093500	209044900	58700	58700	58700	58700	1
561	20241120	093400	208986200	58700	58500	58700	58500	14
562	20241120	093300	208165600	58600	58700	58700	58600	153
563	20241120	093200	199199700	58700	58600	58700	58600	159
564	20241120	093100	189882200	58600	58600	58600	58600	87
565	20241120	093000	184784000	58600	58600	58600	58600	0
566	20241120	092900	184784000	58600	58600	58600	58600	256
567	20241120	092800	169782400	58600	58600	58600	58600	146
568	20241120	092700	161226800	58600	58600	58600	58600	22
569	20241120	092600	159937600	58600	58700	58700	58600	14
570	20241120	092500	159116200	58800	58700	58800	58700	3
571	20241120	092400	158939900	58700	58600	58700	58600	91
572	20241120	092300	153604500	58600	58600	58600	58600	9
573	20241120	092200	153077100	58600	58600	58600	58600	2
574	20241120	092100	152959900	58500	58500	58500	58500	52
575	20241120	092000	149917900	58400	58400	58400	58400	1
576	20241120	091900	149859500	58500	58400	58500	58400	62
577	20241120	091800	146238200	58400	58400	58400	58400	62
578	20241120	091700	142617400	58500	58500	58500	58400	117
579	20241120	091600	135783800	58600	58500	58600	58500	6
580	20241120	091500	135432600	58500	58600	58600	58500	190
581	20241120	091400	124317100	58600	58600	58600	58600	110
582	20241120	091300	117871100	58800	58800	58800	58800	15
583	20241120	091200	116989100	58800	58800	58800	58800	71
584	20241120	091100	112814300	58800	58600	58800	58600	300
585	20241120	091000	95192400	58500	58500	58500	58500	13
586	20241120	090900	94431900	58500	58500	58500	58500	16
587	20241120	090800	93495900	58500	58700	58700	58500	157
588	20241120	090700	84290700	58700	58600	58700	58600	61
589	20241120	090600	80710100	58600	58600	58800	58500	74
590	20241120	090500	76373200	58500	58500	58500	58400	407
591	20241120	090400	52565900	58500	58700	58700	58500	38
592	20241120	090300	50340500	58500	58500	58600	58400	164
593	20241120	090200	40743200	58500	58500	58500	58500	53
594	20241120	090100	37642700	58500	58400	58500	58400	38
595	20241120	090000	35421900	58400	58500	58500	58300	606