KissMeData/286940/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	205700	932922270	20100	20100	20100	20100	778
3	20241120	205600	932922270	20100	20100	20100	20100	0
4	20241120	205500	932922270	20100	20100	20100	20100	0
5	20241120	205400	932922270	20100	20100	20100	20100	0
6	20241120	205300	932922270	20100	20100	20100	20100	0
7	20241120	205200	932922270	20100	20100	20100	20100	0
8	20241120	205100	932922270	20100	20100	20100	20100	0
9	20241120	205000	932922270	20100	20100	20100	20100	0
10	20241120	204900	932922270	20100	20100	20100	20100	0
11	20241120	204800	932922270	20100	20100	20100	20100	0
12	20241120	204700	932922270	20100	20100	20100	20100	0
13	20241120	204600	932922270	20100	20100	20100	20100	0
14	20241120	204500	932922270	20100	20100	20100	20100	0
15	20241120	204400	932922270	20100	20100	20100	20100	0
16	20241120	204300	932922270	20100	20100	20100	20100	0
17	20241120	204200	932922270	20100	20100	20100	20100	0
18	20241120	204100	932922270	20100	20100	20100	20100	0
19	20241120	204000	932922270	20100	20100	20100	20100	0
20	20241120	203900	932922270	20100	20100	20100	20100	0
21	20241120	203800	932922270	20100	20100	20100	20100	0
22	20241120	203700	932922270	20100	20100	20100	20100	0
23	20241120	203600	932922270	20100	20100	20100	20100	0
24	20241120	203500	932922270	20100	20100	20100	20100	0
25	20241120	203400	932922270	20100	20100	20100	20100	0
26	20241120	203300	932922270	20100	20100	20100	20100	0
27	20241120	203200	932922270	20100	20100	20100	20100	0
28	20241120	203100	932922270	20100	20100	20100	20100	0
29	20241120	203000	932922270	20100	20100	20100	20100	0
30	20241120	202900	932922270	20100	20100	20100	20100	0
31	20241120	202800	932922270	20100	20100	20100	20100	0
32	20241120	202700	932922270	20100	20100	20100	20100	778
33	20241120	202600	932922270	20100	20100	20100	20100	0
34	20241120	202500	932922270	20100	20100	20100	20100	0
35	20241120	202400	932922270	20100	20100	20100	20100	0
36	20241120	202300	932922270	20100	20100	20100	20100	0
37	20241120	202200	932922270	20100	20100	20100	20100	0
38	20241120	202100	932922270	20100	20100	20100	20100	0
39	20241120	202000	932922270	20100	20100	20100	20100	0
40	20241120	201900	932922270	20100	20100	20100	20100	0
41	20241120	201800	932922270	20100	20100	20100	20100	0
42	20241120	201700	932922270	20100	20100	20100	20100	0
43	20241120	201600	932922270	20100	20100	20100	20100	0
44	20241120	201500	932922270	20100	20100	20100	20100	0
45	20241120	201400	932922270	20100	20100	20100	20100	0
46	20241120	201300	932922270	20100	20100	20100	20100	0
47	20241120	201200	932922270	20100	20100	20100	20100	0
48	20241120	201100	932922270	20100	20100	20100	20100	0
49	20241120	201000	932922270	20100	20100	20100	20100	0
50	20241120	200900	932922270	20100	20100	20100	20100	0
51	20241120	200800	932922270	20100	20100	20100	20100	0
52	20241120	200700	932922270	20100	20100	20100	20100	0
53	20241120	200600	932922270	20100	20100	20100	20100	0
54	20241120	200500	932922270	20100	20100	20100	20100	0
55	20241120	200400	932922270	20100	20100	20100	20100	0
56	20241120	200300	932922270	20100	20100	20100	20100	0
57	20241120	200200	932922270	20100	20100	20100	20100	0
58	20241120	200100	932922270	20100	20100	20100	20100	0
59	20241120	200000	932922270	20100	20100	20100	20100	0
60	20241120	195900	932922270	20100	20100	20100	20100	0
61	20241120	195800	932922270	20100	20100	20100	20100	0
62	20241120	195700	932922270	20100	20100	20100	20100	778
63	20241120	195600	932922270	20100	20100	20100	20100	0
64	20241120	195500	932922270	20100	20100	20100	20100	0
65	20241120	195400	932922270	20100	20100	20100	20100	0
66	20241120	195300	932922270	20100	20100	20100	20100	0
67	20241120	195200	932922270	20100	20100	20100	20100	0
68	20241120	195100	932922270	20100	20100	20100	20100	0
69	20241120	195000	932922270	20100	20100	20100	20100	0
70	20241120	194900	932922270	20100	20100	20100	20100	0
71	20241120	194800	932922270	20100	20100	20100	20100	0
72	20241120	194700	932922270	20100	20100	20100	20100	0
73	20241120	194600	932922270	20100	20100	20100	20100	0
74	20241120	194500	932922270	20100	20100	20100	20100	0
75	20241120	194400	932922270	20100	20100	20100	20100	0
76	20241120	194300	932922270	20100	20100	20100	20100	0
77	20241120	194200	932922270	20100	20100	20100	20100	0
78	20241120	194100	932922270	20100	20100	20100	20100	0
79	20241120	194000	932922270	20100	20100	20100	20100	0
80	20241120	193900	932922270	20100	20100	20100	20100	0
81	20241120	193800	932922270	20100	20100	20100	20100	0
82	20241120	193700	932922270	20100	20100	20100	20100	0
83	20241120	193600	932922270	20100	20100	20100	20100	0
84	20241120	193500	932922270	20100	20100	20100	20100	0
85	20241120	193400	932922270	20100	20100	20100	20100	0
86	20241120	193300	932922270	20100	20100	20100	20100	0
87	20241120	193200	932922270	20100	20100	20100	20100	0
88	20241120	193100	932922270	20100	20100	20100	20100	0
89	20241120	193000	932922270	20100	20100	20100	20100	0
90	20241120	192900	932922270	20100	20100	20100	20100	0
91	20241120	192800	932922270	20100	20100	20100	20100	0
92	20241120	192700	932922270	20100	20100	20100	20100	778
93	20241120	192600	932922270	20100	20100	20100	20100	0
94	20241120	192500	932922270	20100	20100	20100	20100	0
95	20241120	192400	932922270	20100	20100	20100	20100	0
96	20241120	192300	932922270	20100	20100	20100	20100	0
97	20241120	192200	932922270	20100	20100	20100	20100	0
98	20241120	192100	932922270	20100	20100	20100	20100	0
99	20241120	192000	932922270	20100	20100	20100	20100	0
100	20241120	191900	932922270	20100	20100	20100	20100	0
101	20241120	191800	932922270	20100	20100	20100	20100	0
102	20241120	191700	932922270	20100	20100	20100	20100	0
103	20241120	191600	932922270	20100	20100	20100	20100	0
104	20241120	191500	932922270	20100	20100	20100	20100	0
105	20241120	191400	932922270	20100	20100	20100	20100	0
106	20241120	191300	932922270	20100	20100	20100	20100	0
107	20241120	191200	932922270	20100	20100	20100	20100	0
108	20241120	191100	932922270	20100	20100	20100	20100	0
109	20241120	191000	932922270	20100	20100	20100	20100	0
110	20241120	190900	932922270	20100	20100	20100	20100	0
111	20241120	190800	932922270	20100	20100	20100	20100	0
112	20241120	190700	932922270	20100	20100	20100	20100	0
113	20241120	190600	932922270	20100	20100	20100	20100	0
114	20241120	190500	932922270	20100	20100	20100	20100	0
115	20241120	190400	932922270	20100	20100	20100	20100	0
116	20241120	190300	932922270	20100	20100	20100	20100	0
117	20241120	190200	932922270	20100	20100	20100	20100	0
118	20241120	190100	932922270	20100	20100	20100	20100	0
119	20241120	190000	932922270	20100	20100	20100	20100	0
120	20241120	185900	932922270	20100	20100	20100	20100	0
121	20241120	185800	932922270	20100	20100	20100	20100	0
122	20241120	185700	932922270	20100	20100	20100	20100	778
123	20241120	185600	932922270	20100	20100	20100	20100	0
124	20241120	185500	932922270	20100	20100	20100	20100	0
125	20241120	185400	932922270	20100	20100	20100	20100	0
126	20241120	185300	932922270	20100	20100	20100	20100	0
127	20241120	185200	932922270	20100	20100	20100	20100	0
128	20241120	185100	932922270	20100	20100	20100	20100	0
129	20241120	185000	932922270	20100	20100	20100	20100	0
130	20241120	184900	932922270	20100	20100	20100	20100	0
131	20241120	184800	932922270	20100	20100	20100	20100	0
132	20241120	184700	932922270	20100	20100	20100	20100	0
133	20241120	184600	932922270	20100	20100	20100	20100	0
134	20241120	184500	932922270	20100	20100	20100	20100	0
135	20241120	184400	932922270	20100	20100	20100	20100	0
136	20241120	184300	932922270	20100	20100	20100	20100	0
137	20241120	184200	932922270	20100	20100	20100	20100	0
138	20241120	184100	932922270	20100	20100	20100	20100	0
139	20241120	184000	932922270	20100	20100	20100	20100	0
140	20241120	183900	932922270	20100	20100	20100	20100	0
141	20241120	183800	932922270	20100	20100	20100	20100	0
142	20241120	183700	932922270	20100	20100	20100	20100	0
143	20241120	183600	932922270	20100	20100	20100	20100	0
144	20241120	183500	932922270	20100	20100	20100	20100	0
145	20241120	183400	932922270	20100	20100	20100	20100	0
146	20241120	183300	932922270	20100	20100	20100	20100	0
147	20241120	183200	932922270	20100	20100	20100	20100	0
148	20241120	183100	932922270	20100	20100	20100	20100	0
149	20241120	183000	932922270	20100	20100	20100	20100	0
150	20241120	182900	932922270	20100	20100	20100	20100	0
151	20241120	182800	932922270	20100	20100	20100	20100	0
152	20241120	182700	932922270	20100	20100	20100	20100	778
153	20241120	182600	932922270	20100	20100	20100	20100	0
154	20241120	182500	932922270	20100	20100	20100	20100	0
155	20241120	182400	932922270	20100	20100	20100	20100	0
156	20241120	182300	932922270	20100	20100	20100	20100	0
157	20241120	182200	932922270	20100	20100	20100	20100	0
158	20241120	182100	932922270	20100	20100	20100	20100	0
159	20241120	182000	932922270	20100	20100	20100	20100	0
160	20241120	181900	932922270	20100	20100	20100	20100	0
161	20241120	181800	932922270	20100	20100	20100	20100	0
162	20241120	181700	932922270	20100	20100	20100	20100	0
163	20241120	181600	932922270	20100	20100	20100	20100	0
164	20241120	181500	932922270	20100	20100	20100	20100	0
165	20241120	181400	932922270	20100	20100	20100	20100	0
166	20241120	181300	932922270	20100	20100	20100	20100	0
167	20241120	181200	932922270	20100	20100	20100	20100	0
168	20241120	181100	932922270	20100	20100	20100	20100	0
169	20241120	181000	932922270	20100	20100	20100	20100	0
170	20241120	180900	932922270	20100	20100	20100	20100	0
171	20241120	180800	932922270	20100	20100	20100	20100	0
172	20241120	180700	932922270	20100	20100	20100	20100	0
173	20241120	180600	932922270	20100	20100	20100	20100	0
174	20241120	180500	932922270	20100	20100	20100	20100	0
175	20241120	180400	932922270	20100	20100	20100	20100	0
176	20241120	180300	932922270	20100	20100	20100	20100	0
177	20241120	180200	932922270	20100	20100	20100	20100	0
178	20241120	180100	932922270	20100	20100	20100	20100	0
179	20241120	180000	932922270	20100	20100	20100	20100	0
180	20241120	175900	932922270	20100	20100	20100	20100	0
181	20241120	175800	932922270	20100	20100	20100	20100	0
182	20241120	175700	932922270	20100	20100	20100	20100	778
183	20241120	175600	932922270	20100	20100	20100	20100	0
184	20241120	175500	932922270	20100	20100	20100	20100	0
185	20241120	175400	932922270	20100	20100	20100	20100	0
186	20241120	175300	932922270	20100	20100	20100	20100	0
187	20241120	175200	932922270	20100	20100	20100	20100	0
188	20241120	175100	932922270	20100	20100	20100	20100	0
189	20241120	175000	932922270	20100	20100	20100	20100	0
190	20241120	174900	932922270	20100	20100	20100	20100	0
191	20241120	174800	932922270	20100	20100	20100	20100	0
192	20241120	174700	932922270	20100	20100	20100	20100	0
193	20241120	174600	932922270	20100	20100	20100	20100	0
194	20241120	174500	932922270	20100	20100	20100	20100	0
195	20241120	174400	932922270	20100	20100	20100	20100	0
196	20241120	174300	932922270	20100	20100	20100	20100	0
197	20241120	174200	932922270	20100	20100	20100	20100	0
198	20241120	174100	932922270	20100	20100	20100	20100	0
199	20241120	174000	932922270	20100	20100	20100	20100	0
200	20241120	173900	932922270	20100	20100	20100	20100	0
201	20241120	173800	932922270	20100	20100	20100	20100	0
202	20241120	173700	932922270	20100	20100	20100	20100	0
203	20241120	173600	932922270	20100	20100	20100	20100	0
204	20241120	173500	932922270	20100	20100	20100	20100	0
205	20241120	173400	932922270	20100	20100	20100	20100	0
206	20241120	173300	932922270	20100	20100	20100	20100	0
207	20241120	173200	932922270	20100	20100	20100	20100	0
208	20241120	173100	932922270	20100	20100	20100	20100	0
209	20241120	173000	932922270	20100	20100	20100	20100	0
210	20241120	172900	932922270	20100	20100	20100	20100	0
211	20241120	172800	932922270	20100	20100	20100	20100	0
212	20241120	172700	932922270	20100	20100	20100	20100	778
213	20241120	172600	932922270	20100	20100	20100	20100	0
214	20241120	172500	932922270	20100	20100	20100	20100	0
215	20241120	172400	932922270	20100	20100	20100	20100	0
216	20241120	172300	932922270	20100	20100	20100	20100	0
217	20241120	172200	932922270	20100	20100	20100	20100	0
218	20241120	172100	932922270	20100	20100	20100	20100	0
219	20241120	172000	932922270	20100	20100	20100	20100	0
220	20241120	171900	932922270	20100	20100	20100	20100	0
221	20241120	171800	932922270	20100	20100	20100	20100	0
222	20241120	171700	932922270	20100	20100	20100	20100	0
223	20241120	171600	932922270	20100	20100	20100	20100	0
224	20241120	171500	932922270	20100	20100	20100	20100	0
225	20241120	171400	932922270	20100	20100	20100	20100	0
226	20241120	171300	932922270	20100	20100	20100	20100	0
227	20241120	171200	932922270	20100	20100	20100	20100	0
228	20241120	171100	932922270	20100	20100	20100	20100	0
229	20241120	171000	932922270	20100	20100	20100	20100	0
230	20241120	170900	932922270	20100	20100	20100	20100	0
231	20241120	170800	932922270	20100	20100	20100	20100	0
232	20241120	170700	932922270	20100	20100	20100	20100	0
233	20241120	170600	932922270	20100	20100	20100	20100	0
234	20241120	170500	932922270	20100	20100	20100	20100	0
235	20241120	170400	932922270	20100	20100	20100	20100	0
236	20241120	170300	932922270	20100	20100	20100	20100	0
237	20241120	170200	932922270	20100	20100	20100	20100	0
238	20241120	170100	932922270	20100	20100	20100	20100	0
239	20241120	170000	932922270	20100	20100	20100	20100	0
240	20241120	165900	932922270	20100	20100	20100	20100	0
241	20241120	165800	932922270	20100	20100	20100	20100	0
242	20241120	165700	932922270	20100	20100	20100	20100	778
243	20241120	165600	932922270	20100	20100	20100	20100	0
244	20241120	165500	932922270	20100	20100	20100	20100	0
245	20241120	165400	932922270	20100	20100	20100	20100	0
246	20241120	165300	932922270	20100	20100	20100	20100	0
247	20241120	165200	932922270	20100	20100	20100	20100	0
248	20241120	165100	932922270	20100	20100	20100	20100	0
249	20241120	165000	932922270	20100	20100	20100	20100	0
250	20241120	164900	932922270	20100	20100	20100	20100	0
251	20241120	164800	932922270	20100	20100	20100	20100	0
252	20241120	164700	932922270	20100	20100	20100	20100	0
253	20241120	164600	932922270	20100	20100	20100	20100	0
254	20241120	164500	932922270	20100	20100	20100	20100	0
255	20241120	164400	932922270	20100	20100	20100	20100	0
256	20241120	164300	932922270	20100	20100	20100	20100	0
257	20241120	164200	932922270	20100	20100	20100	20100	0
258	20241120	164100	932922270	20100	20100	20100	20100	0
259	20241120	164000	932922270	20100	20100	20100	20100	0
260	20241120	163900	932922270	20100	20100	20100	20100	0
261	20241120	163800	932922270	20100	20100	20100	20100	0
262	20241120	163700	932922270	20100	20100	20100	20100	0
263	20241120	163600	932922270	20100	20100	20100	20100	0
264	20241120	163500	932922270	20100	20100	20100	20100	0
265	20241120	163400	932922270	20100	20100	20100	20100	0
266	20241120	163300	932922270	20100	20100	20100	20100	0
267	20241120	163200	932922270	20100	20100	20100	20100	0
268	20241120	163100	932922270	20100	20100	20100	20100	0
269	20241120	163000	932922270	20100	20100	20100	20100	0
270	20241120	162900	932922270	20100	20100	20100	20100	0
271	20241120	162800	932922270	20100	20100	20100	20100	0
272	20241120	162700	932922270	20100	20100	20100	20100	778
273	20241120	162600	932922270	20100	20100	20100	20100	0
274	20241120	162500	932922270	20100	20100	20100	20100	0
275	20241120	162400	932922270	20100	20100	20100	20100	0
276	20241120	162300	932922270	20100	20100	20100	20100	0
277	20241120	162200	932922270	20100	20100	20100	20100	0
278	20241120	162100	932922270	20100	20100	20100	20100	0
279	20241120	162000	932922270	20100	20100	20100	20100	0
280	20241120	161900	932922270	20100	20100	20100	20100	0
281	20241120	161800	932922270	20100	20100	20100	20100	0
282	20241120	161700	932922270	20100	20100	20100	20100	0
283	20241120	161600	932922270	20100	20100	20100	20100	0
284	20241120	161500	932922270	20100	20100	20100	20100	0
285	20241120	161400	932922270	20100	20100	20100	20100	0
286	20241120	161300	932922270	20100	20100	20100	20100	0
287	20241120	161200	932922270	20100	20100	20100	20100	0
288	20241120	161100	932922270	20100	20100	20100	20100	0
289	20241120	161000	932922270	20100	20100	20100	20100	0
290	20241120	160900	932922270	20100	20100	20100	20100	0
291	20241120	160800	932922270	20100	20100	20100	20100	0
292	20241120	160700	932922270	20100	20100	20100	20100	0
293	20241120	160600	932922270	20100	20100	20100	20100	0
294	20241120	160500	932922270	20100	20100	20100	20100	0
295	20241120	160400	932922270	20100	20100	20100	20100	0
296	20241120	160300	932922270	20100	20100	20100	20100	0
297	20241120	160200	932922270	20100	20100	20100	20100	0
298	20241120	160100	932922270	20100	20100	20100	20100	0
299	20241120	160000	932922270	20100	20100	20100	20100	0
300	20241120	155900	932922270	20100	20100	20100	20100	0
301	20241120	155800	932922270	20100	20100	20100	20100	0
302	20241120	155700	932922270	20100	20100	20100	20100	778
303	20241120	155600	932922270	20100	20100	20100	20100	0
304	20241120	155500	932922270	20100	20100	20100	20100	0
305	20241120	155400	932922270	20100	20100	20100	20100	0
306	20241120	155300	932922270	20100	20100	20100	20100	0
307	20241120	155200	932922270	20100	20100	20100	20100	0
308	20241120	155100	932922270	20100	20100	20100	20100	0
309	20241120	155000	932922270	20100	20100	20100	20100	0
310	20241120	154900	932922270	20100	20100	20100	20100	0
311	20241120	154800	932922270	20100	20100	20100	20100	0
312	20241120	154700	932922270	20100	20100	20100	20100	0
313	20241120	154600	932922270	20100	20100	20100	20100	0
314	20241120	154500	932922270	20100	20100	20100	20100	0
315	20241120	154400	932922270	20100	20100	20100	20100	0
316	20241120	154300	932922270	20100	20100	20100	20100	0
317	20241120	154200	932922270	20100	20100	20100	20100	0
318	20241120	154100	932922270	20100	20100	20100	20100	0
319	20241120	154000	932922270	20100	20100	20100	20100	0
320	20241120	153900	932922270	20100	20100	20100	20100	0
321	20241120	153800	932922270	20100	20100	20100	20100	0
322	20241120	153700	932922270	20100	20100	20100	20100	0
323	20241120	153600	932922270	20100	20100	20100	20100	0
324	20241120	153500	932922270	20100	20100	20100	20100	0
325	20241120	153400	932922270	20100	20100	20100	20100	0
326	20241120	153300	932922270	20100	20100	20100	20100	0
327	20241120	153200	932922270	20100	20100	20100	20100	0
328	20241120	153100	932922270	20100	20100	20100	20100	0
329	20241120	153000	932922270	20100	20100	20100	20100	778
330	20241120	152900	917284470	20150	20150	20150	20150	0
331	20241120	152800	917284470	20150	20150	20150	20150	0
332	20241120	152700	917284470	20150	20150	20150	20150	0
333	20241120	152600	917284470	20150	20150	20150	20150	0
334	20241120	152500	917284470	20150	20150	20150	20150	0
335	20241120	152400	917284470	20150	20150	20150	20150	0
336	20241120	152300	917284470	20150	20150	20150	20150	0
337	20241120	152200	917284470	20150	20150	20150	20150	0
338	20241120	152100	917284470	20150	20150	20150	20150	0
339	20241120	152000	917284470	20150	20150	20150	20150	0
340	20241120	151900	917284470	20150	20100	20150	20100	185
341	20241120	151800	913563570	20150	20100	20150	20100	171
342	20241120	151700	910125570	20100	20100	20100	20100	348
343	20241120	151600	903130770	20050	20050	20050	20050	13
344	20241120	151500	902870120	20050	20050	20050	20050	14
345	20241120	151400	902589420	20050	20050	20050	20050	2
346	20241120	151300	902549320	20100	20100	20100	20100	0
347	20241120	151200	902549320	20100	20100	20100	20100	1
348	20241120	151100	902529220	20050	20050	20050	20050	0
349	20241120	151000	902529220	20050	20050	20050	20050	84
350	20241120	150900	900845020	20050	20000	20050	20000	28
351	20241120	150800	900283670	20050	20050	20050	20050	34
352	20241120	150700	899601970	20050	20050	20100	20050	604
353	20241120	150600	887466770	20050	20050	20050	20050	156
354	20241120	150500	884338970	20100	20100	20100	20100	0
355	20241120	150400	884338970	20100	20100	20100	20100	39
356	20241120	150300	883555070	20050	20050	20100	20050	170
357	20241120	150200	880139070	20050	20050	20050	20050	1
358	20241120	150100	880119020	20050	20050	20050	20050	10
359	20241120	150000	879918520	20050	20050	20050	20050	41
360	20241120	145900	879096470	20100	20050	20100	20050	515
361	20241120	145800	868745970	20000	20050	20050	20000	300
362	20241120	145700	862741470	20050	20050	20050	20050	0
363	20241120	145600	862741470	20050	20050	20050	20050	218
364	20241120	145500	858370570	20000	20000	20000	20000	1
365	20241120	145400	858350570	20050	20000	20050	20000	2
366	20241120	145300	858310520	20100	20050	20100	20000	274
367	20241120	145200	852826620	20050	20050	20050	20050	437
368	20241120	145100	844064770	20150	20150	20150	20150	0
369	20241120	145000	844064770	20150	20100	20150	20100	259
370	20241120	144900	838858420	20100	20100	20100	20100	349
371	20241120	144800	831843520	20050	20050	20050	20050	107
372	20241120	144700	829698170	20100	20050	20100	20050	11
373	20241120	144600	829477120	20100	20100	20100	20100	0
374	20241120	144500	829477120	20100	20100	20100	20100	0
375	20241120	144400	829477120	20100	20050	20100	20050	236
376	20241120	144300	824743570	20050	20050	20050	20050	0
377	20241120	144200	824743570	20050	20050	20050	20050	0
378	20241120	144100	824743570	20050	20050	20050	20050	6
379	20241120	144000	824623270	20100	20100	20100	20100	0
380	20241120	143900	824623270	20100	20150	20150	20100	704
381	20241120	143800	810470770	20100	20100	20100	20100	0
382	20241120	143700	810470770	20100	20100	20100	20100	15
383	20241120	143600	810169270	20100	20100	20100	20100	0
384	20241120	143500	810169270	20100	20100	20100	20100	420
385	20241120	143400	801727270	20050	20050	20050	20050	1
386	20241120	143300	801707220	20100	20050	20100	20050	992
387	20241120	143200	781817120	20050	20050	20050	20000	365
388	20241120	143100	774498970	20050	20050	20050	20050	92
389	20241120	143000	772654370	20050	20050	20050	20000	256
390	20241120	142900	767521670	20050	20050	20050	20050	116
391	20241120	142800	765195870	20050	20000	20050	20000	4
392	20241120	142700	765115720	20050	20050	20050	20050	87
393	20241120	142600	763371370	20050	20050	20050	20050	207
394	20241120	142500	759221020	20050	20050	20050	20050	93
395	20241120	142400	757356370	20050	20000	20050	20000	167
396	20241120	142300	754011020	20050	20050	20050	20050	6
397	20241120	142200	753890720	20050	20050	20050	20050	8
398	20241120	142100	753730320	20050	20050	20050	20050	1
399	20241120	142000	753710270	20050	20050	20050	20050	238
400	20241120	141900	748938370	20100	20100	20100	20100	6
401	20241120	141800	748817770	20100	20050	20100	20050	101
402	20241120	141700	746792670	20100	20100	20100	20100	3
403	20241120	141600	746732370	20050	20050	20050	20050	208
404	20241120	141500	742561970	20050	20050	20050	20050	2
405	20241120	141400	742521870	20050	20050	20050	20050	0
406	20241120	141300	742521870	20050	20050	20050	20050	3
407	20241120	141200	742461720	20050	20100	20100	20050	633
408	20241120	141100	729769770	20050	20050	20050	20050	10
409	20241120	141000	729569270	20050	20050	20100	20050	108
410	20241120	140900	727403720	20100	20100	20100	20100	3
411	20241120	140800	727343420	20100	20050	20100	20050	77
412	20241120	140700	725799470	20050	20050	20050	20050	122
413	20241120	140600	723353370	20050	20050	20050	20050	15
414	20241120	140500	723052620	20000	20050	20050	20000	102
415	20241120	140400	721012520	20050	20050	20050	20050	46
416	20241120	140300	720090220	20050	20100	20100	20050	76
417	20241120	140200	718565820	20050	20100	20100	20050	196
418	20241120	140100	714635470	20100	20100	20100	20100	8
419	20241120	140000	714474670	20050	20050	20050	20050	56
420	20241120	135900	713351870	20100	20050	20100	20050	223
421	20241120	135800	708880570	20050	20100	20100	20050	129
422	20241120	135700	706294020	20050	20050	20050	20050	38
423	20241120	135600	705532120	20050	20050	20050	20050	121
424	20241120	135500	703106070	20050	20050	20050	20050	5
425	20241120	135400	703005820	20050	20050	20050	20050	2
426	20241120	135300	702965720	20050	20050	20050	20050	44
427	20241120	135200	702083520	20050	20050	20050	20000	39
428	20241120	135100	701301720	20050	20050	20050	20050	13
429	20241120	135000	701041070	20050	20050	20050	19960	19
430	20241120	134900	700660210	20050	20050	20050	20050	0
431	20241120	134800	700660210	20050	20050	20050	20050	7
432	20241120	134700	700519860	19920	20050	20050	19920	279
433	20241120	134600	694949150	19990	20050	20050	19970	397
434	20241120	134500	687013090	20050	20050	20050	20050	50
435	20241120	134400	686010590	20050	20050	20050	20050	36
436	20241120	134300	685288790	20050	20050	20100	20050	5
437	20241120	134200	685188440	20100	20100	20100	20100	4
438	20241120	134100	685108040	20100	20100	20100	20100	4
439	20241120	134000	685027640	20100	20100	20100	20100	1
440	20241120	133900	685007540	20050	20050	20050	20050	4
441	20241120	133800	684927340	20050	20050	20050	20050	28
442	20241120	133700	684365940	20050	20050	20050	20050	0
443	20241120	133600	684365940	20050	20050	20050	20050	11
444	20241120	133500	684145390	20050	20100	20100	20050	57
445	20241120	133400	683002190	20100	20100	20100	20100	4
446	20241120	133300	682921790	20100	20100	20100	20100	122
447	20241120	133200	680469590	20100	20100	20100	20050	21
448	20241120	133100	680048240	20100	20100	20100	20100	3
449	20241120	133000	679987940	20050	20050	20050	20050	9
450	20241120	132900	679807490	20050	20100	20100	20050	22
451	20241120	132800	679365340	20050	20050	20050	20000	31
452	20241120	132700	678744740	20100	20100	20100	20100	3
453	20241120	132600	678684440	20100	20100	20100	20100	1
454	20241120	132500	678664340	20100	20100	20100	20100	2
455	20241120	132400	678624140	20050	20050	20050	20050	101
456	20241120	132300	676599090	20050	20050	20100	20050	24
457	20241120	132200	676116840	20100	20050	20100	20050	24
458	20241120	132100	675634790	20100	20100	20100	20000	180
459	20241120	132000	672031490	20050	20050	20050	20050	2
460	20241120	131900	671991390	20100	20100	20100	20100	0
461	20241120	131800	671991390	20100	20050	20100	20050	27
462	20241120	131700	671449740	20050	20050	20050	20050	1
463	20241120	131600	671429690	20050	20050	20050	20050	3
464	20241120	131500	671369540	20050	20050	20050	20050	7
465	20241120	131400	671229190	20050	20050	20050	20050	5
466	20241120	131300	671128940	20050	20100	20100	20050	14
467	20241120	131200	670848090	20100	20100	20100	20100	9
468	20241120	131100	670667190	20050	20050	20050	20050	2
469	20241120	131000	670627090	20050	20050	20050	20050	1
470	20241120	130900	670607040	20100	20100	20100	20100	4
471	20241120	130800	670526640	20100	20100	20100	20100	4
472	20241120	130700	670446240	20100	20050	20100	20050	12
473	20241120	130600	670205540	20100	20100	20100	20100	3
474	20241120	130500	670145240	20100	20100	20100	20100	11
475	20241120	130400	669924140	20050	20050	20050	20050	1
476	20241120	130300	669904090	20100	20100	20100	20100	1
477	20241120	130200	669883990	20050	20100	20100	20050	5
478	20241120	130100	669783590	20100	20100	20100	20100	7
479	20241120	130000	669642890	20100	20100	20100	20100	3
480	20241120	125900	669582590	20100	20100	20100	20100	0
481	20241120	125800	669582590	20100	20100	20100	20100	9
482	20241120	125700	669401690	20100	20100	20100	20100	2
483	20241120	125600	669361490	20050	20050	20050	20050	0
484	20241120	125500	669361490	20050	19990	20050	19990	3
485	20241120	125400	669301400	19990	20050	20050	19990	21
486	20241120	125300	668881450	20050	20100	20150	20050	70
487	20241120	125200	667474300	20100	20100	20100	20100	12
488	20241120	125100	667233100	20100	20000	20150	20000	303
489	20241120	125000	661169000	20050	20050	20050	20050	2
490	20241120	124900	661128900	20050	20050	20050	20050	3
491	20241120	124800	661068750	20100	20100	20150	20100	75
492	20241120	124700	659561150	20000	20000	20000	20000	2
493	20241120	124600	659521150	20100	20050	20100	20050	54
494	20241120	124500	658435950	20050	20100	20100	20050	6
495	20241120	124400	658315400	20100	20050	20100	20050	6
496	20241120	124300	658194950	20150	20150	20150	20150	0
497	20241120	124200	658194950	20150	20050	20150	20050	200
498	20241120	124100	654175450	20050	20000	20050	20000	16
499	20241120	124000	653855150	20050	20050	20050	20050	0
500	20241120	123900	653855150	20050	20100	20100	20050	11
501	20241120	123800	653634500	20050	20050	20050	20050	3
502	20241120	123700	653574350	20050	20000	20100	20000	24
503	20241120	123600	653093150	20050	20050	20050	20050	2
504	20241120	123500	653053050	20050	20050	20050	20050	3
505	20241120	123400	652992900	20100	20000	20100	20000	21
506	20241120	123300	652571100	20000	20000	20000	20000	100
507	20241120	123200	650571100	20000	20050	20050	20000	44
508	20241120	123100	649691000	20050	20000	20050	20000	13
509	20241120	123000	649430850	20050	20050	20050	20050	3
510	20241120	122900	649370700	20050	20050	20050	20050	0
511	20241120	122800	649370700	20050	20050	20050	20050	15
512	20241120	122700	649069950	20100	20100	20100	20100	0
513	20241120	122600	649069950	20100	20050	20100	20050	10
514	20241120	122500	648869150	19980	19990	19990	19970	75
515	20241120	122400	647370790	19970	19970	19970	19970	1
516	20241120	122300	647350820	20050	19980	20050	19970	213
517	20241120	122200	643095020	19970	20000	20000	19970	1110
518	20241120	122100	620924960	20000	20000	20050	20000	16
519	20241120	122000	620604260	20050	20000	20050	20000	52
520	20241120	121900	619564210	20050	20050	20050	20050	3
521	20241120	121800	619504060	20050	20100	20100	20050	12
522	20241120	121700	619263210	20100	20100	20100	20100	12
523	20241120	121600	619022010	20100	20100	20100	20100	3
524	20241120	121500	618961710	20100	20100	20100	20100	0
525	20241120	121400	618961710	20100	20100	20100	20100	7
526	20241120	121300	618821010	20100	20050	20100	20050	6
527	20241120	121200	618700660	20100	20100	20100	20100	4
528	20241120	121100	618620260	20050	20050	20050	20050	0
529	20241120	121000	618620260	20050	20050	20050	20050	2
530	20241120	120900	618580160	20050	20100	20100	20050	55
531	20241120	120800	617477260	20100	20050	20100	20050	2
532	20241120	120700	617437110	20050	20050	20050	20050	3
533	20241120	120600	617376960	20050	20050	20100	20050	17
534	20241120	120500	617036010	20050	20050	20050	20050	4
535	20241120	120400	616955810	20100	20050	20100	20050	57
536	20241120	120300	615812910	20050	20050	20050	20050	2
537	20241120	120200	615772810	20050	20050	20050	20050	3
538	20241120	120100	615712660	20050	20050	20050	20050	128
539	20241120	120000	613146260	20050	20050	20050	20050	12
540	20241120	115900	612905660	20050	20050	20050	20050	0
541	20241120	115800	612905660	20050	20050	20050	20050	3
542	20241120	115700	612845510	20050	20050	20050	20050	8
543	20241120	115600	612685110	20050	20050	20050	20050	2
544	20241120	115500	612645010	20050	20050	20050	20050	0
545	20241120	115400	612645010	20050	20050	20050	20050	9
546	20241120	115300	612464560	20000	20000	20000	20000	40
547	20241120	115200	611664560	20050	20050	20050	20050	226
548	20241120	115100	607133260	20000	20050	20050	20000	60
549	20241120	115000	605932810	20000	20000	20000	20000	2
550	20241120	114900	605892810	20050	20050	20050	20050	2
551	20241120	114800	605852710	20050	20050	20050	20050	0
552	20241120	114700	605852710	20050	20050	20050	20050	7
553	20241120	114600	605712360	20050	20050	20050	20050	0
554	20241120	114500	605712360	20050	20050	20050	20050	3
555	20241120	114400	605652210	20050	20050	20050	20050	7
556	20241120	114300	605511860	20000	20000	20000	20000	1
557	20241120	114200	605491860	20000	20000	20000	20000	4
558	20241120	114100	605411860	20000	20000	20000	20000	3
559	20241120	114000	605351860	20100	19990	20100	19990	65
560	20241120	113900	604047810	20050	20050	20050	20050	0
561	20241120	113800	604047810	20050	19980	20050	19980	200
562	20241120	113700	600051530	19970	19970	19970	19970	0
563	20241120	113600	600051530	19970	20000	20050	19970	300
564	20241120	113500	594055500	20000	19960	20000	19960	52
565	20241120	113400	593015910	19960	19970	19970	19960	10
566	20241120	113300	592816280	19960	19960	19960	19960	0
567	20241120	113200	592816280	19960	19950	19960	19950	14
568	20241120	113100	592536850	19930	19910	19930	19910	4
569	20241120	113000	592457160	19910	19910	19910	19900	10
570	20241120	112900	592258070	19910	19900	19930	19900	412
571	20241120	112800	584053090	19900	19900	19900	19900	6
572	20241120	112700	583933690	19900	19900	19900	19900	0
573	20241120	112600	583933690	19900	19900	19900	19900	23
574	20241120	112500	583475990	19890	19890	19890	19890	87
575	20241120	112400	581745560	19890	19890	19890	19890	2
576	20241120	112300	581705780	19900	19950	19980	19900	496
577	20241120	112200	571824160	19940	19960	19960	19940	4
578	20241120	112100	571744360	19940	19960	19960	19940	4
579	20241120	112000	571664560	20100	20100	20100	20100	0
580	20241120	111900	571664560	20100	20050	20100	20050	36
581	20241120	111800	570941260	20100	20000	20100	20000	100
582	20241120	111700	568936110	20050	19990	20050	19990	100
583	20241120	111600	566935720	20000	19980	20000	19980	50
584	20241120	111500	565936050	20000	19850	20000	19850	804
585	20241120	111400	549955870	19850	19890	19890	19850	804
586	20241120	111300	533976620	19890	19920	19920	19890	1003
587	20241120	111200	514014870	19960	19920	20000	19920	61
588	20241120	111100	512796420	19920	19920	19920	19920	0
589	20241120	111000	512796420	19920	19920	19920	19920	1
590	20241120	110900	512776500	19920	19920	19920	19920	0
591	20241120	110800	512776500	19920	19920	19920	19920	1
592	20241120	110700	512756580	19900	19900	19900	19900	59
593	20241120	110600	511582480	19890	19890	19890	19890	2
594	20241120	110500	511542700	19890	19910	19910	19890	236
595	20241120	110400	506847580	19910	19910	19950	19900	284
596	20241120	110300	501185080	19940	19960	19990	19910	68
597	20241120	110200	499827440	19970	19960	19970	19960	100
598	20241120	110100	497830670	19970	19850	19970	19850	40
599	20241120	110000	497034360	19840	19840	19840	19840	3
600	20241120	105900	496974840	19830	19820	19830	19820	303
601	20241120	105800	490968930	19820	19820	19820	19820	13
602	20241120	105700	490711270	19820	19820	19820	19820	0
603	20241120	105600	490711270	19820	19820	19820	19820	13
604	20241120	105500	490453610	19820	19820	19820	19820	11
605	20241120	105400	490235590	19810	19820	19820	19810	13
606	20241120	105300	489977960	19810	19810	19810	19810	11
607	20241120	105200	489760050	19810	19810	19810	19810	0
608	20241120	105100	489760050	19810	19810	19820	19810	100
609	20241120	105000	487778340	19810	19820	19820	19810	26
610	20241120	104900	487263120	19820	19820	19820	19820	23
611	20241120	104800	486807260	19820	19820	19820	19820	2
612	20241120	104700	486767620	19830	19830	19830	19830	0
613	20241120	104600	486767620	19830	19850	19860	19830	51
614	20241120	104500	485756150	19850	19840	19850	19840	6
615	20241120	104400	485637070	19840	19830	20000	19830	329
616	20241120	104300	479082870	19820	19830	19860	19820	187
617	20241120	104200	475373920	19830	19820	19830	19820	53
618	20241120	104100	474323320	19820	19780	19820	19780	57
619	20241120	104000	473194340	19770	19770	19770	19770	1
620	20241120	103900	473174570	19750	19750	19750	19750	0
621	20241120	103800	473174570	19750	19750	19750	19750	0
622	20241120	103700	473174570	19750	19750	19750	19740	5
623	20241120	103600	473075830	19770	19770	19770	19770	12
624	20241120	103500	472838590	19800	19770	19800	19770	15
625	20241120	103400	472541880	19780	19780	19790	19770	54
626	20241120	103300	471473780	19800	19780	19800	19740	46
627	20241120	103200	470563740	19740	19730	19810	19730	34
628	20241120	103100	469891200	19740	19720	19740	19720	6
629	20241120	103000	469772820	19740	19700	19740	19700	2
630	20241120	102900	469733380	19700	19690	19750	19690	57
631	20241120	102800	468609590	19690	19690	19700	19660	1542
632	20241120	102700	438269130	19700	19690	19700	19690	10
633	20241120	102600	438072170	19690	19690	19690	19690	2
634	20241120	102500	438032790	19650	19780	19780	19630	1660
635	20241120	102400	405405730	19800	19770	19800	19690	6
636	20241120	102300	405287130	19710	19690	19710	19680	195
637	20241120	102200	401446150	19690	19690	19690	19690	17
638	20241120	102100	401111420	19690	19680	19710	19680	424
639	20241120	102000	392762120	19680	19680	19680	19680	18
640	20241120	101900	392407880	19680	19720	19720	19680	100
641	20241120	101800	390438690	19730	19810	19810	19730	657
642	20241120	101700	377449840	19800	19770	19800	19770	467
643	20241120	101600	368211290	19780	19760	19780	19760	142
644	20241120	101500	365405350	19800	19760	19810	19740	273
645	20241120	101400	360006630	19760	19770	19770	19740	7
646	20241120	101300	359868350	19730	19740	19750	19700	206
647	20241120	101200	355804100	19780	19700	19780	19690	21
648	20241120	101100	355390050	19690	19750	19750	19690	621
649	20241120	101000	343150370	19750	19750	19750	19750	0
650	20241120	100900	343150370	19750	19760	19760	19750	12
651	20241120	100800	342913340	19760	19760	19760	19760	15
652	20241120	100700	342616940	19760	19840	19840	19750	372
653	20241120	100600	335268080	19850	19750	19850	19750	15
654	20241120	100500	334971520	19890	19750	19900	19740	103
655	20241120	100400	332931020	19750	19740	19750	19720	209
656	20241120	100300	328809400	19740	19720	19740	19720	53
657	20241120	100200	327763730	19720	19720	19720	19720	1
658	20241120	100100	327744010	19670	19660	19710	19660	77
659	20241120	100000	326228650	19690	19670	19690	19670	4
660	20241120	095900	326149950	19690	19670	19710	19670	6
661	20241120	095800	326031870	19690	19690	19710	19660	124
662	20241120	095700	323592670	19650	19650	19650	19650	0
663	20241120	095600	323592670	19650	19650	19650	19650	1
664	20241120	095500	323573020	19650	19650	19700	19650	318
665	20241120	095400	317324270	19650	19710	19710	19650	26
666	20241120	095300	316813000	19690	19690	19700	19670	203
667	20241120	095200	312816380	19660	19660	19660	19660	0
668	20241120	095100	312816380	19660	19650	19660	19650	40
669	20241120	095000	312030070	19670	19690	19690	19650	849
670	20241120	094900	295332230	19690	19720	19720	19690	27
671	20241120	094800	294800260	19700	19700	19720	19700	13
672	20241120	094700	294544070	19690	19690	19690	19690	0
673	20241120	094600	294544070	19690	19690	19690	19690	2
674	20241120	094500	294504690	19680	19670	19680	19670	201
675	20241120	094400	290549040	19680	19710	19720	19670	531
676	20241120	094300	280095610	19700	19700	19710	19700	215
677	20241120	094200	275858090	19700	19670	19700	19670	13
678	20241120	094100	275602180	19680	19660	19680	19660	7
679	20241120	094000	275464470	19670	19660	19670	19660	5
680	20241120	093900	275366160	19650	19650	19650	19650	6
681	20241120	093800	275248260	19650	19620	19650	19620	27
682	20241120	093700	274718240	19610	19610	19610	19610	3
683	20241120	093600	274659410	19620	19600	19620	19600	95
684	20241120	093500	272796890	19610	19570	19610	19570	194
685	20241120	093400	268998470	19610	19660	19660	19550	2137
686	20241120	093300	227082980	19660	19700	19700	19660	733
687	20241120	093200	212669720	19680	19720	19720	19670	3163
688	20241120	093100	150343640	19720	19720	19720	19720	42
689	20241120	093000	149515400	19720	19720	19730	19720	40
690	20241120	092900	148726510	19730	19770	19770	19710	403
691	20241120	092800	140770380	19750	19780	19790	19750	184
692	20241120	092700	137133580	19780	19810	19820	19780	286
693	20241120	092600	131472240	19850	19810	19850	19810	2
694	20241120	092500	131432580	19840	19880	19880	19810	750
695	20241120	092400	116564110	19860	19850	19880	19850	75
696	20241120	092300	115073530	19840	19840	19840	19840	0
697	20241120	092200	115073530	19840	19840	19850	19830	67
698	20241120	092100	113744780	19850	19850	19850	19850	3
699	20241120	092000	113685230	19880	19830	19880	19830	42
700	20241120	091900	112851980	19830	19860	19860	19820	764
701	20241120	091800	97705200	19860	19900	19900	19860	35
702	20241120	091700	97009550	19900	19900	19900	19900	56
703	20241120	091600	95895150	19910	19970	19970	19910	25
704	20241120	091500	95396790	19990	19970	20150	19930	404
705	20241120	091400	87310550	19950	19950	19950	19950	1
706	20241120	091300	87290600	20000	20050	20100	19940	2919
707	20241120	091200	28886950	20100	20100	20100	20100	54
708	20241120	091100	27801550	20100	20100	20100	20100	0
709	20241120	091000	27801550	20100	20100	20250	20100	88
710	20241120	090900	26032300	20250	20250	20250	20250	0
711	20241120	090800	26032300	20250	20250	20250	20250	0
712	20241120	090700	26032300	20250	20250	20250	20200	74
713	20241120	090600	24534700	20300	20100	20300	20100	432
714	20241120	090500	15828850	20300	20200	20300	20200	41
715	20241120	090400	14998250	20150	20150	20300	20150	75
716	20241120	090300	13480050	20150	20200	20350	20150	123
717	20241120	090200	10989050	20100	20100	20100	20100	0
718	20241120	090100	10989050	20100	20100	20150	20100	430
719	20241120	090000	2345850	20050	20050	20050	20050	117