KissMeData/298020/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	210100	3929671000	269000	269000	269000	269000	690
3	20241121	210000	3929671000	269000	269000	269000	269000	0
4	20241121	205900	3929671000	269000	269000	269000	269000	0
5	20241121	205800	3929671000	269000	269000	269000	269000	0
6	20241121	205700	3929671000	269000	269000	269000	269000	0
7	20241121	205600	3929671000	269000	269000	269000	269000	0
8	20241121	205500	3929671000	269000	269000	269000	269000	0
9	20241121	205400	3929671000	269000	269000	269000	269000	0
10	20241121	205300	3929671000	269000	269000	269000	269000	0
11	20241121	205200	3929671000	269000	269000	269000	269000	0
12	20241121	205100	3929671000	269000	269000	269000	269000	0
13	20241121	205000	3929671000	269000	269000	269000	269000	0
14	20241121	204900	3929671000	269000	269000	269000	269000	0
15	20241121	204800	3929671000	269000	269000	269000	269000	0
16	20241121	204700	3929671000	269000	269000	269000	269000	0
17	20241121	204600	3929671000	269000	269000	269000	269000	0
18	20241121	204500	3929671000	269000	269000	269000	269000	0
19	20241121	204400	3929671000	269000	269000	269000	269000	0
20	20241121	204300	3929671000	269000	269000	269000	269000	0
21	20241121	204200	3929671000	269000	269000	269000	269000	0
22	20241121	204100	3929671000	269000	269000	269000	269000	0
23	20241121	204000	3929671000	269000	269000	269000	269000	0
24	20241121	203900	3929671000	269000	269000	269000	269000	0
25	20241121	203800	3929671000	269000	269000	269000	269000	0
26	20241121	203700	3929671000	269000	269000	269000	269000	0
27	20241121	203600	3929671000	269000	269000	269000	269000	0
28	20241121	203500	3929671000	269000	269000	269000	269000	0
29	20241121	203400	3929671000	269000	269000	269000	269000	0
30	20241121	203300	3929671000	269000	269000	269000	269000	0
31	20241121	203200	3929671000	269000	269000	269000	269000	0
32	20241121	203100	3929671000	269000	269000	269000	269000	690
33	20241121	203000	3929671000	269000	269000	269000	269000	0
34	20241121	202900	3929671000	269000	269000	269000	269000	0
35	20241121	202800	3929671000	269000	269000	269000	269000	0
36	20241121	202700	3929671000	269000	269000	269000	269000	0
37	20241121	202600	3929671000	269000	269000	269000	269000	0
38	20241121	202500	3929671000	269000	269000	269000	269000	0
39	20241121	202400	3929671000	269000	269000	269000	269000	0
40	20241121	202300	3929671000	269000	269000	269000	269000	0
41	20241121	202200	3929671000	269000	269000	269000	269000	0
42	20241121	202100	3929671000	269000	269000	269000	269000	0
43	20241121	202000	3929671000	269000	269000	269000	269000	0
44	20241121	201900	3929671000	269000	269000	269000	269000	0
45	20241121	201800	3929671000	269000	269000	269000	269000	0
46	20241121	201700	3929671000	269000	269000	269000	269000	0
47	20241121	201600	3929671000	269000	269000	269000	269000	0
48	20241121	201500	3929671000	269000	269000	269000	269000	0
49	20241121	201400	3929671000	269000	269000	269000	269000	0
50	20241121	201300	3929671000	269000	269000	269000	269000	0
51	20241121	201200	3929671000	269000	269000	269000	269000	0
52	20241121	201100	3929671000	269000	269000	269000	269000	0
53	20241121	201000	3929671000	269000	269000	269000	269000	0
54	20241121	200900	3929671000	269000	269000	269000	269000	0
55	20241121	200800	3929671000	269000	269000	269000	269000	0
56	20241121	200700	3929671000	269000	269000	269000	269000	0
57	20241121	200600	3929671000	269000	269000	269000	269000	0
58	20241121	200500	3929671000	269000	269000	269000	269000	0
59	20241121	200400	3929671000	269000	269000	269000	269000	0
60	20241121	200300	3929671000	269000	269000	269000	269000	0
61	20241121	200200	3929671000	269000	269000	269000	269000	0
62	20241121	200100	3929671000	269000	269000	269000	269000	690
63	20241121	200000	3929671000	269000	269000	269000	269000	0
64	20241121	195900	3929671000	269000	269000	269000	269000	0
65	20241121	195800	3929671000	269000	269000	269000	269000	0
66	20241121	195700	3929671000	269000	269000	269000	269000	0
67	20241121	195600	3929671000	269000	269000	269000	269000	0
68	20241121	195500	3929671000	269000	269000	269000	269000	0
69	20241121	195400	3929671000	269000	269000	269000	269000	0
70	20241121	195300	3929671000	269000	269000	269000	269000	0
71	20241121	195200	3929671000	269000	269000	269000	269000	0
72	20241121	195100	3929671000	269000	269000	269000	269000	0
73	20241121	195000	3929671000	269000	269000	269000	269000	0
74	20241121	194900	3929671000	269000	269000	269000	269000	0
75	20241121	194800	3929671000	269000	269000	269000	269000	0
76	20241121	194700	3929671000	269000	269000	269000	269000	0
77	20241121	194600	3929671000	269000	269000	269000	269000	0
78	20241121	194500	3929671000	269000	269000	269000	269000	0
79	20241121	194400	3929671000	269000	269000	269000	269000	0
80	20241121	194300	3929671000	269000	269000	269000	269000	0
81	20241121	194200	3929671000	269000	269000	269000	269000	0
82	20241121	194100	3929671000	269000	269000	269000	269000	0
83	20241121	194000	3929671000	269000	269000	269000	269000	0
84	20241121	193900	3929671000	269000	269000	269000	269000	0
85	20241121	193800	3929671000	269000	269000	269000	269000	0
86	20241121	193700	3929671000	269000	269000	269000	269000	0
87	20241121	193600	3929671000	269000	269000	269000	269000	0
88	20241121	193500	3929671000	269000	269000	269000	269000	0
89	20241121	193400	3929671000	269000	269000	269000	269000	0
90	20241121	193300	3929671000	269000	269000	269000	269000	0
91	20241121	193200	3929671000	269000	269000	269000	269000	0
92	20241121	193100	3929671000	269000	269000	269000	269000	690
93	20241121	193000	3929671000	269000	269000	269000	269000	0
94	20241121	192900	3929671000	269000	269000	269000	269000	0
95	20241121	192800	3929671000	269000	269000	269000	269000	0
96	20241121	192700	3929671000	269000	269000	269000	269000	0
97	20241121	192600	3929671000	269000	269000	269000	269000	0
98	20241121	192500	3929671000	269000	269000	269000	269000	0
99	20241121	192400	3929671000	269000	269000	269000	269000	0
100	20241121	192300	3929671000	269000	269000	269000	269000	0
101	20241121	192200	3929671000	269000	269000	269000	269000	0
102	20241121	192100	3929671000	269000	269000	269000	269000	0
103	20241121	192000	3929671000	269000	269000	269000	269000	0
104	20241121	191900	3929671000	269000	269000	269000	269000	0
105	20241121	191800	3929671000	269000	269000	269000	269000	0
106	20241121	191700	3929671000	269000	269000	269000	269000	0
107	20241121	191600	3929671000	269000	269000	269000	269000	0
108	20241121	191500	3929671000	269000	269000	269000	269000	0
109	20241121	191400	3929671000	269000	269000	269000	269000	0
110	20241121	191300	3929671000	269000	269000	269000	269000	0
111	20241121	191200	3929671000	269000	269000	269000	269000	0
112	20241121	191100	3929671000	269000	269000	269000	269000	0
113	20241121	191000	3929671000	269000	269000	269000	269000	0
114	20241121	190900	3929671000	269000	269000	269000	269000	0
115	20241121	190800	3929671000	269000	269000	269000	269000	0
116	20241121	190700	3929671000	269000	269000	269000	269000	0
117	20241121	190600	3929671000	269000	269000	269000	269000	0
118	20241121	190500	3929671000	269000	269000	269000	269000	0
119	20241121	190400	3929671000	269000	269000	269000	269000	0
120	20241121	190300	3929671000	269000	269000	269000	269000	0
121	20241121	190200	3929671000	269000	269000	269000	269000	0
122	20241121	190100	3929671000	269000	269000	269000	269000	690
123	20241121	190000	3929671000	269000	269000	269000	269000	0
124	20241121	185900	3929671000	269000	269000	269000	269000	0
125	20241121	185800	3929671000	269000	269000	269000	269000	0
126	20241121	185700	3929671000	269000	269000	269000	269000	0
127	20241121	185600	3929671000	269000	269000	269000	269000	0
128	20241121	185500	3929671000	269000	269000	269000	269000	0
129	20241121	185400	3929671000	269000	269000	269000	269000	0
130	20241121	185300	3929671000	269000	269000	269000	269000	0
131	20241121	185200	3929671000	269000	269000	269000	269000	0
132	20241121	185100	3929671000	269000	269000	269000	269000	0
133	20241121	185000	3929671000	269000	269000	269000	269000	0
134	20241121	184900	3929671000	269000	269000	269000	269000	0
135	20241121	184800	3929671000	269000	269000	269000	269000	0
136	20241121	184700	3929671000	269000	269000	269000	269000	0
137	20241121	184600	3929671000	269000	269000	269000	269000	0
138	20241121	184500	3929671000	269000	269000	269000	269000	0
139	20241121	184400	3929671000	269000	269000	269000	269000	0
140	20241121	184300	3929671000	269000	269000	269000	269000	0
141	20241121	184200	3929671000	269000	269000	269000	269000	0
142	20241121	184100	3929671000	269000	269000	269000	269000	0
143	20241121	184000	3929671000	269000	269000	269000	269000	0
144	20241121	183900	3929671000	269000	269000	269000	269000	0
145	20241121	183800	3929671000	269000	269000	269000	269000	0
146	20241121	183700	3929671000	269000	269000	269000	269000	0
147	20241121	183600	3929671000	269000	269000	269000	269000	0
148	20241121	183500	3929671000	269000	269000	269000	269000	0
149	20241121	183400	3929671000	269000	269000	269000	269000	0
150	20241121	183300	3929671000	269000	269000	269000	269000	0
151	20241121	183200	3929671000	269000	269000	269000	269000	0
152	20241121	183100	3929671000	269000	269000	269000	269000	690
153	20241121	183000	3929671000	269000	269000	269000	269000	0
154	20241121	182900	3929671000	269000	269000	269000	269000	0
155	20241121	182800	3929671000	269000	269000	269000	269000	0
156	20241121	182700	3929671000	269000	269000	269000	269000	0
157	20241121	182600	3929671000	269000	269000	269000	269000	0
158	20241121	182500	3929671000	269000	269000	269000	269000	0
159	20241121	182400	3929671000	269000	269000	269000	269000	0
160	20241121	182300	3929671000	269000	269000	269000	269000	0
161	20241121	182200	3929671000	269000	269000	269000	269000	0
162	20241121	182100	3929671000	269000	269000	269000	269000	0
163	20241121	182000	3929671000	269000	269000	269000	269000	0
164	20241121	181900	3929671000	269000	269000	269000	269000	0
165	20241121	181800	3929671000	269000	269000	269000	269000	0
166	20241121	181700	3929671000	269000	269000	269000	269000	0
167	20241121	181600	3929671000	269000	269000	269000	269000	0
168	20241121	181500	3929671000	269000	269000	269000	269000	0
169	20241121	181400	3929671000	269000	269000	269000	269000	0
170	20241121	181300	3929671000	269000	269000	269000	269000	0
171	20241121	181200	3929671000	269000	269000	269000	269000	0
172	20241121	181100	3929671000	269000	269000	269000	269000	0
173	20241121	181000	3929671000	269000	269000	269000	269000	0
174	20241121	180900	3929671000	269000	269000	269000	269000	0
175	20241121	180800	3929671000	269000	269000	269000	269000	0
176	20241121	180700	3929671000	269000	269000	269000	269000	0
177	20241121	180600	3929671000	269000	269000	269000	269000	0
178	20241121	180500	3929671000	269000	269000	269000	269000	0
179	20241121	180400	3929671000	269000	269000	269000	269000	0
180	20241121	180300	3929671000	269000	269000	269000	269000	0
181	20241121	180200	3929671000	269000	269000	269000	269000	0
182	20241121	180100	3929671000	269000	269000	269000	269000	690
183	20241121	180000	3929671000	269000	269000	269000	269000	0
184	20241121	175900	3929671000	269000	269000	269000	269000	0
185	20241121	175800	3929671000	269000	269000	269000	269000	0
186	20241121	175700	3929671000	269000	269000	269000	269000	0
187	20241121	175600	3929671000	269000	269000	269000	269000	0
188	20241121	175500	3929671000	269000	269000	269000	269000	0
189	20241121	175400	3929671000	269000	269000	269000	269000	0
190	20241121	175300	3929671000	269000	269000	269000	269000	0
191	20241121	175200	3929671000	269000	269000	269000	269000	0
192	20241121	175100	3929671000	269000	269000	269000	269000	0
193	20241121	175000	3929671000	269000	269000	269000	269000	0
194	20241121	174900	3929671000	269000	269000	269000	269000	0
195	20241121	174800	3929671000	269000	269000	269000	269000	0
196	20241121	174700	3929671000	269000	269000	269000	269000	0
197	20241121	174600	3929671000	269000	269000	269000	269000	0
198	20241121	174500	3929671000	269000	269000	269000	269000	0
199	20241121	174400	3929671000	269000	269000	269000	269000	0
200	20241121	174300	3929671000	269000	269000	269000	269000	0
201	20241121	174200	3929671000	269000	269000	269000	269000	0
202	20241121	174100	3929671000	269000	269000	269000	269000	0
203	20241121	174000	3929671000	269000	269000	269000	269000	0
204	20241121	173900	3929671000	269000	269000	269000	269000	0
205	20241121	173800	3929671000	269000	269000	269000	269000	0
206	20241121	173700	3929671000	269000	269000	269000	269000	0
207	20241121	173600	3929671000	269000	269000	269000	269000	0
208	20241121	173500	3929671000	269000	269000	269000	269000	0
209	20241121	173400	3929671000	269000	269000	269000	269000	0
210	20241121	173300	3929671000	269000	269000	269000	269000	0
211	20241121	173200	3929671000	269000	269000	269000	269000	0
212	20241121	173100	3929671000	269000	269000	269000	269000	690
213	20241121	173000	3929671000	269000	269000	269000	269000	0
214	20241121	172900	3929671000	269000	269000	269000	269000	0
215	20241121	172800	3929671000	269000	269000	269000	269000	0
216	20241121	172700	3929671000	269000	269000	269000	269000	0
217	20241121	172600	3929671000	269000	269000	269000	269000	0
218	20241121	172500	3929671000	269000	269000	269000	269000	0
219	20241121	172400	3929671000	269000	269000	269000	269000	0
220	20241121	172300	3929671000	269000	269000	269000	269000	0
221	20241121	172200	3929671000	269000	269000	269000	269000	0
222	20241121	172100	3929671000	269000	269000	269000	269000	0
223	20241121	172000	3929671000	269000	269000	269000	269000	0
224	20241121	171900	3929671000	269000	269000	269000	269000	0
225	20241121	171800	3929671000	269000	269000	269000	269000	0
226	20241121	171700	3929671000	269000	269000	269000	269000	0
227	20241121	171600	3929671000	269000	269000	269000	269000	0
228	20241121	171500	3929671000	269000	269000	269000	269000	0
229	20241121	171400	3929671000	269000	269000	269000	269000	0
230	20241121	171300	3929671000	269000	269000	269000	269000	0
231	20241121	171200	3929671000	269000	269000	269000	269000	0
232	20241121	171100	3929671000	269000	269000	269000	269000	0
233	20241121	171000	3929671000	269000	269000	269000	269000	0
234	20241121	170900	3929671000	269000	269000	269000	269000	0
235	20241121	170800	3929671000	269000	269000	269000	269000	0
236	20241121	170700	3929671000	269000	269000	269000	269000	0
237	20241121	170600	3929671000	269000	269000	269000	269000	0
238	20241121	170500	3929671000	269000	269000	269000	269000	0
239	20241121	170400	3929671000	269000	269000	269000	269000	0
240	20241121	170300	3929671000	269000	269000	269000	269000	0
241	20241121	170200	3929671000	269000	269000	269000	269000	0
242	20241121	170100	3929671000	269000	269000	269000	269000	690
243	20241121	170000	3929671000	269000	269000	269000	269000	0
244	20241121	165900	3929671000	269000	269000	269000	269000	0
245	20241121	165800	3929671000	269000	269000	269000	269000	0
246	20241121	165700	3929671000	269000	269000	269000	269000	0
247	20241121	165600	3929671000	269000	269000	269000	269000	0
248	20241121	165500	3929671000	269000	269000	269000	269000	0
249	20241121	165400	3929671000	269000	269000	269000	269000	0
250	20241121	165300	3929671000	269000	269000	269000	269000	0
251	20241121	165200	3929671000	269000	269000	269000	269000	0
252	20241121	165100	3929671000	269000	269000	269000	269000	0
253	20241121	165000	3929671000	269000	269000	269000	269000	0
254	20241121	164900	3929671000	269000	269000	269000	269000	0
255	20241121	164800	3929671000	269000	269000	269000	269000	0
256	20241121	164700	3929671000	269000	269000	269000	269000	0
257	20241121	164600	3929671000	269000	269000	269000	269000	0
258	20241121	164500	3929671000	269000	269000	269000	269000	0
259	20241121	164400	3929671000	269000	269000	269000	269000	0
260	20241121	164300	3929671000	269000	269000	269000	269000	0
261	20241121	164200	3929671000	269000	269000	269000	269000	0
262	20241121	164100	3929671000	269000	269000	269000	269000	0
263	20241121	164000	3929671000	269000	269000	269000	269000	0
264	20241121	163900	3929671000	269000	269000	269000	269000	0
265	20241121	163800	3929671000	269000	269000	269000	269000	0
266	20241121	163700	3929671000	269000	269000	269000	269000	0
267	20241121	163600	3929671000	269000	269000	269000	269000	0
268	20241121	163500	3929671000	269000	269000	269000	269000	0
269	20241121	163400	3929671000	269000	269000	269000	269000	0
270	20241121	163300	3929671000	269000	269000	269000	269000	0
271	20241121	163200	3929671000	269000	269000	269000	269000	0
272	20241121	163100	3929671000	269000	269000	269000	269000	690
273	20241121	163000	3929671000	269000	269000	269000	269000	0
274	20241121	162900	3929671000	269000	269000	269000	269000	0
275	20241121	162800	3929671000	269000	269000	269000	269000	0
276	20241121	162700	3929671000	269000	269000	269000	269000	0
277	20241121	162600	3929671000	269000	269000	269000	269000	0
278	20241121	162500	3929671000	269000	269000	269000	269000	0
279	20241121	162400	3929671000	269000	269000	269000	269000	0
280	20241121	162300	3929671000	269000	269000	269000	269000	0
281	20241121	162200	3929671000	269000	269000	269000	269000	0
282	20241121	162100	3929671000	269000	269000	269000	269000	0
283	20241121	162000	3929671000	269000	269000	269000	269000	0
284	20241121	161900	3929671000	269000	269000	269000	269000	0
285	20241121	161800	3929671000	269000	269000	269000	269000	0
286	20241121	161700	3929671000	269000	269000	269000	269000	0
287	20241121	161600	3929671000	269000	269000	269000	269000	0
288	20241121	161500	3929671000	269000	269000	269000	269000	0
289	20241121	161400	3929671000	269000	269000	269000	269000	0
290	20241121	161300	3929671000	269000	269000	269000	269000	0
291	20241121	161200	3929671000	269000	269000	269000	269000	0
292	20241121	161100	3929671000	269000	269000	269000	269000	0
293	20241121	161000	3929671000	269000	269000	269000	269000	0
294	20241121	160900	3929671000	269000	269000	269000	269000	0
295	20241121	160800	3929671000	269000	269000	269000	269000	0
296	20241121	160700	3929671000	269000	269000	269000	269000	0
297	20241121	160600	3929671000	269000	269000	269000	269000	0
298	20241121	160500	3929671000	269000	269000	269000	269000	0
299	20241121	160400	3929671000	269000	269000	269000	269000	0
300	20241121	160300	3929671000	269000	269000	269000	269000	0
301	20241121	160200	3929671000	269000	269000	269000	269000	0
302	20241121	160100	3929671000	269000	269000	269000	269000	690
303	20241121	160000	3929671000	269000	269000	269000	269000	0
304	20241121	155900	3929671000	269000	269000	269000	269000	0
305	20241121	155800	3929671000	269000	269000	269000	269000	0
306	20241121	155700	3929671000	269000	269000	269000	269000	0
307	20241121	155600	3929671000	269000	269000	269000	269000	0
308	20241121	155500	3929671000	269000	269000	269000	269000	0
309	20241121	155400	3929671000	269000	269000	269000	269000	0
310	20241121	155300	3929671000	269000	269000	269000	269000	0
311	20241121	155200	3929671000	269000	269000	269000	269000	0
312	20241121	155100	3929671000	269000	269000	269000	269000	0
313	20241121	155000	3929671000	269000	269000	269000	269000	0
314	20241121	154900	3929671000	269000	269000	269000	269000	0
315	20241121	154800	3929671000	269000	269000	269000	269000	0
316	20241121	154700	3929671000	269000	269000	269000	269000	0
317	20241121	154600	3929671000	269000	269000	269000	269000	0
318	20241121	154500	3929671000	269000	269000	269000	269000	0
319	20241121	154400	3929671000	269000	269000	269000	269000	0
320	20241121	154300	3929671000	269000	269000	269000	269000	0
321	20241121	154200	3929671000	269000	269000	269000	269000	0
322	20241121	154100	3929671000	269000	269000	269000	269000	0
323	20241121	154000	3929671000	269000	269000	269000	269000	0
324	20241121	153900	3929671000	269000	269000	269000	269000	0
325	20241121	153800	3929671000	269000	269000	269000	269000	0
326	20241121	153700	3929671000	269000	269000	269000	269000	0
327	20241121	153600	3929671000	269000	269000	269000	269000	0
328	20241121	153500	3929671000	269000	269000	269000	269000	0
329	20241121	153400	3929671000	269000	269000	269000	269000	0
330	20241121	153300	3929671000	269000	269000	269000	269000	0
331	20241121	153200	3929671000	269000	269000	269000	269000	0
332	20241121	153100	3929671000	269000	269000	269000	269000	690
333	20241121	153000	3929671000	269000	269000	269000	269000	690
334	20241121	152900	3744061000	269500	269500	269500	269500	0
335	20241121	152800	3744061000	269500	269500	269500	269500	0
336	20241121	152700	3744061000	269500	269500	269500	269500	0
337	20241121	152600	3744061000	269500	269500	269500	269500	0
338	20241121	152500	3744061000	269500	269500	269500	269500	0
339	20241121	152400	3744061000	269500	269500	269500	269500	0
340	20241121	152300	3744061000	269500	269500	269500	269500	0
341	20241121	152200	3744061000	269500	269500	269500	269500	0
342	20241121	152100	3744061000	269500	269500	269500	269500	0
343	20241121	152000	3744061000	269500	269500	269500	269500	0
344	20241121	151900	3744061000	269500	269000	269500	269000	20
345	20241121	151800	3738679500	269500	269500	269500	269000	55
346	20241121	151700	3723878500	269000	269500	269500	269000	24
347	20241121	151600	3717414000	269500	269000	269500	269000	12
348	20241121	151500	3714182000	269500	270000	270000	269000	128
349	20241121	151400	3679685500	269500	270000	270000	269500	91
350	20241121	151300	3655159000	270000	269000	270000	269000	32
351	20241121	151200	3646542000	269500	269500	269500	269000	13
352	20241121	151100	3643040000	269500	269500	269500	269500	1
353	20241121	151000	3642770500	269500	269000	269500	269000	9
354	20241121	150900	3640349000	269000	269000	269000	269000	0
355	20241121	150800	3640349000	269000	269000	269000	269000	1
356	20241121	150700	3640080000	269000	269000	269000	269000	7
357	20241121	150600	3638197000	269000	269500	269500	269000	12
358	20241121	150500	3634965500	269500	269500	269500	269500	10
359	20241121	150400	3632270500	269500	269500	269500	269500	2
360	20241121	150300	3631731500	269000	269500	269500	269000	27
361	20241121	150200	3624462000	269500	269500	269500	269500	18
362	20241121	150100	3619611000	269500	269500	269500	269500	23
363	20241121	150000	3613412500	269500	269500	269500	269000	30
364	20241121	145900	3605331000	269000	269000	269500	269000	8
365	20241121	145800	3603178000	269500	269500	269500	269500	3
366	20241121	145700	3602369500	269500	269500	269500	269500	1
367	20241121	145600	3602100000	269500	269500	269500	269000	8
368	20241121	145500	3599945000	269500	269000	269500	269000	2
369	20241121	145400	3599406500	269000	269000	269000	269000	12
370	20241121	145300	3596178500	269000	269500	269500	269000	3
371	20241121	145200	3595370500	269500	269500	269500	269000	48
372	20241121	145100	3582440000	269500	269000	269500	269000	21
373	20241121	145000	3576781500	269000	269500	269500	269000	8
374	20241121	144900	3574629000	269500	269000	269500	269000	4
375	20241121	144800	3573552000	269000	269500	269500	269000	8
376	20241121	144700	3571399500	269000	269000	269000	269000	17
377	20241121	144600	3566826500	269000	269000	269500	269000	37
378	20241121	144500	3556856000	269000	269500	269500	269000	3
379	20241121	144400	3556048000	269000	269000	269000	269000	18
380	20241121	144300	3551206000	269500	269000	269500	269000	5
381	20241121	144200	3549859000	269000	269000	269000	269000	16
382	20241121	144100	3545555000	269000	269000	269000	269000	0
383	20241121	144000	3545555000	269000	269500	269500	269000	13
384	20241121	143900	3542055500	269500	269000	269500	269000	12
385	20241121	143800	3538827000	269500	269500	269500	269000	10
386	20241121	143700	3536133000	269500	269000	269500	269000	16
387	20241121	143600	3531828500	269000	269000	269000	269000	7
388	20241121	143500	3529945500	269500	269000	269500	269000	4
389	20241121	143400	3528869000	269000	269500	269500	269000	25
390	20241121	143300	3522142500	269000	269000	269000	269000	1
391	20241121	143200	3521873500	269000	269000	269000	269000	47
392	20241121	143100	3509230500	269000	269500	269500	269000	42
393	20241121	143000	3497931500	269500	269500	269500	269000	41
394	20241121	142900	3486884000	270000	269500	270000	269500	41
395	20241121	142800	3475834000	270000	270000	270000	269500	23
396	20241121	142700	3469625500	270000	269000	270000	269000	6
397	20241121	142600	3468006500	270000	269000	270000	269000	7
398	20241121	142500	3466121500	269500	269500	269500	269500	39
399	20241121	142400	3455611000	269500	269500	270000	269500	40
400	20241121	142300	3444830500	270000	269500	270000	269500	61
401	20241121	142200	3428390500	269500	270000	270000	269500	8
402	20241121	142100	3426234000	269500	270000	270000	269500	11
403	20241121	142000	3423268000	269500	269500	270500	269500	6
404	20241121	141900	3421648500	269500	270000	270000	269500	5
405	20241121	141800	3420299500	269500	269500	270000	269500	11
406	20241121	141700	3417332500	270000	270500	270500	270000	9
407	20241121	141600	3414902000	270000	270000	270000	270000	14
408	20241121	141500	3411122000	270000	269500	270000	269500	7
409	20241121	141400	3409232500	269500	270000	270000	269500	18
410	20241121	141300	3404381000	270000	270000	270000	270000	2
411	20241121	141200	3403841000	270000	269500	270000	269500	13
412	20241121	141100	3400335000	270000	269500	270000	269500	11
413	20241121	141000	3397369000	269500	270000	270000	269500	3
414	20241121	140900	3396559500	270000	270000	270000	270000	5
415	20241121	140800	3395209500	270000	270000	270000	270000	3
416	20241121	140700	3394399500	270000	270000	270000	269500	6
417	20241121	140600	3392781000	270000	270000	270000	270000	7
418	20241121	140500	3390891000	270500	270500	270500	270500	3
419	20241121	140400	3390079500	270500	269500	270500	269500	2
420	20241121	140300	3389539500	270000	270000	270000	270000	62
421	20241121	140200	3372799500	270000	271000	271000	270000	355
422	20241121	140100	3276799000	271000	270500	271000	270500	2
423	20241121	140000	3276257500	270500	271000	271000	270500	35
424	20241121	135900	3266777000	271000	271000	271000	271000	2
425	20241121	135800	3266235000	271500	271000	271500	271000	14
426	20241121	135700	3262440000	271000	271500	271500	271000	13
427	20241121	135600	3258916500	270500	271000	271500	270500	25
428	20241121	135500	3252150500	271500	271000	271500	271000	10
429	20241121	135400	3249439500	271000	271000	271500	271000	8
430	20241121	135300	3247271000	271000	271000	271000	271000	5
431	20241121	135200	3245916000	271000	271000	271500	271000	12
432	20241121	135100	3242659000	271000	271000	271500	271000	80
433	20241121	135000	3220978500	271000	271000	271500	271000	14
434	20241121	134900	3217184000	271000	271000	271000	271000	22
435	20241121	134800	3211222000	271000	271000	271000	271000	17
436	20241121	134700	3206615000	271500	271000	271500	271000	13
437	20241121	134600	3203091500	271000	271000	271500	271000	11
438	20241121	134500	3200110000	270500	270500	271000	270500	41
439	20241121	134400	3189017000	270500	270500	271000	270500	117
440	20241121	134300	3157311000	271000	271000	271000	270500	6
441	20241121	134200	3155687000	270500	271000	271000	270500	28
442	20241121	134100	3148101500	270500	270500	270500	270500	17
443	20241121	134000	3143503000	271000	271000	271000	270500	3
444	20241121	133900	3142690500	270500	271000	271000	270500	6
445	20241121	133800	3141067000	271000	271000	271000	270500	10
446	20241121	133700	3138361000	270500	270500	270500	270500	0
447	20241121	133600	3138361000	270500	271000	271000	270500	15
448	20241121	133500	3134300500	271000	271000	271000	270500	8
449	20241121	133400	3132133000	271000	271000	271000	271000	2
450	20241121	133300	3131591000	271000	270500	271000	270500	5
451	20241121	133200	3130237000	270500	270500	270500	270500	5
452	20241121	133100	3128884500	271000	271000	271000	271000	2
453	20241121	133000	3128342500	270500	271000	271000	270500	6
454	20241121	132900	3126718500	270500	270500	270500	270500	2
455	20241121	132800	3126177500	270500	271000	271000	270500	7
456	20241121	132700	3124281000	271000	270500	271000	270500	3
457	20241121	132600	3123469000	270500	271000	271000	270500	2
458	20241121	132500	3122927500	270500	270500	270500	270500	10
459	20241121	132400	3120222500	270500	271000	271000	270500	8
460	20241121	132300	3118058000	271000	271000	271000	271000	5
461	20241121	132200	3116703000	270500	271000	271000	270500	4
462	20241121	132100	3115620000	270500	270500	270500	270500	3
463	20241121	132000	3114808500	271000	271000	271000	271000	1
464	20241121	131900	3114537500	271000	270500	271000	270500	45
465	20241121	131800	3102343000	270500	271000	271000	270500	15
466	20241121	131700	3098285000	271000	271000	271000	271000	5
467	20241121	131600	3096930000	270500	271000	271000	270500	12
468	20241121	131500	3093683500	271000	271000	271000	271000	15
469	20241121	131400	3089618500	271500	271500	271500	271000	49
470	20241121	131300	3076338500	271500	271000	271500	271000	3
471	20241121	131200	3075524500	271000	271000	271000	271000	26
472	20241121	131100	3068478500	271500	271500	271500	271500	1
473	20241121	131000	3068207000	271000	271000	271000	271000	11
474	20241121	130900	3065226000	271500	271000	271500	271000	12
475	20241121	130800	3061973500	271000	270500	271000	270500	39
476	20241121	130700	3051405000	270500	270500	271000	270500	54
477	20241121	130600	3036796500	269500	269500	270500	269500	9
478	20241121	130500	3034367000	270500	270000	270500	270000	3
479	20241121	130400	3033556500	270500	270000	270500	270000	2
480	20241121	130300	3033016000	269500	270000	270000	269500	5
481	20241121	130200	3031666500	269500	270500	270500	269500	5
482	20241121	130100	3030318000	269500	270000	270500	269500	4
483	20241121	130000	3029238000	269500	269500	270500	269500	10
484	20241121	125900	3026540000	269500	269500	269500	269500	18
485	20241121	125800	3021689000	270500	269500	270500	269500	31
486	20241121	125700	3013319000	270000	270500	270500	270000	122
487	20241121	125600	2980377500	270000	270000	270000	270000	38
488	20241121	125500	2970117500	270000	270000	270000	270000	1
489	20241121	125400	2969847500	270500	270000	270500	270000	8
490	20241121	125300	2967686500	270500	270500	270500	270500	1
491	20241121	125200	2967416000	270500	271000	271000	270500	4
492	20241121	125100	2966333500	270000	270000	271000	270000	5
493	20241121	125000	2964982500	270000	270000	270000	270000	0
494	20241121	124900	2964982500	270000	271000	271000	270000	5
495	20241121	124800	2963630500	270000	270500	270500	270000	8
496	20241121	124700	2961470000	270000	270000	270000	270000	1
497	20241121	124600	2961200000	270000	270500	270500	270000	15
498	20241121	124500	2957143000	270500	270500	271000	270000	14
499	20241121	124400	2953356500	270500	270000	270500	270000	10
500	20241121	124300	2950652500	270000	270000	270000	270000	1
501	20241121	124200	2950382500	270000	271000	271000	270000	13
502	20241121	124100	2946871500	271000	270000	271000	270000	21
503	20241121	124000	2941200500	271000	270500	271000	270000	3
504	20241121	123900	2940389000	270500	271000	271000	270000	14
505	20241121	123800	2936606000	271000	271000	271000	271000	1
506	20241121	123700	2936335000	270000	270000	270000	270000	5
507	20241121	123600	2934985000	270000	271000	271000	270000	8
508	20241121	123500	2932823500	270500	270500	270500	270500	1
509	20241121	123400	2932553000	270000	271000	271000	270000	2
510	20241121	123300	2932012000	270500	270500	270500	270000	13
511	20241121	123200	2928497000	271000	270500	271000	270500	3
512	20241121	123100	2927684500	270000	270000	270000	270000	0
513	20241121	123000	2927684500	270000	270500	270500	270000	24
514	20241121	122900	2921201000	270500	270500	270500	270500	42
515	20241121	122800	2909840000	270000	270000	270000	270000	1
516	20241121	122700	2909570000	270000	270000	270500	270000	4
517	20241121	122600	2908489500	270000	269500	270000	269500	17
518	20241121	122500	2903907000	270500	270500	270500	270500	1
519	20241121	122400	2903636500	269500	270000	270000	269500	8
520	20241121	122300	2901478000	269500	270000	270000	269500	29
521	20241121	122200	2893657000	270500	270500	270500	270500	2
522	20241121	122100	2893116000	270500	270500	270500	270000	7
523	20241121	122000	2891224500	270000	270000	270000	270000	4
524	20241121	121900	2890144500	270000	270000	270000	270000	13
525	20241121	121800	2886634500	270000	270500	270500	270000	10
526	20241121	121700	2883931500	270000	270500	270500	270000	4
527	20241121	121600	2882850000	270500	270000	270500	270000	3
528	20241121	121500	2882039500	270000	270500	271000	270000	5
529	20241121	121400	2880687500	270500	270500	270500	270500	1
530	20241121	121300	2880417000	270000	270500	270500	270000	8
531	20241121	121200	2878255500	270000	270500	271000	270000	13
532	20241121	121100	2874742500	270500	271000	271000	270500	12
533	20241121	121000	2871495500	270500	270000	270500	270000	14
534	20241121	120900	2867715000	270000	271000	271000	270000	8
535	20241121	120800	2865551000	270000	270000	270000	270000	0
536	20241121	120700	2865551000	270000	270000	270000	270000	1
537	20241121	120600	2865281000	270000	270500	270500	270000	19
538	20241121	120500	2860150500	270000	270500	271000	270000	3
539	20241121	120400	2859339000	270500	270000	270500	270000	15
540	20241121	120300	2855287000	270500	270500	270500	270000	12
541	20241121	120200	2852043000	270500	270500	270500	270500	2
542	20241121	120100	2851502000	271000	271000	271000	271000	2
543	20241121	120000	2850960000	270000	270500	270500	270000	6
544	20241121	115900	2849339500	271000	270500	271000	270000	11
545	20241121	115800	2846367500	270000	271000	271000	270000	3
546	20241121	115700	2845555500	270000	270000	270500	270000	16
547	20241121	115600	2841235000	271000	271000	271000	271000	1
548	20241121	115500	2840964000	270000	270000	270000	270000	4
549	20241121	115400	2839884000	270000	270000	270000	270000	6
550	20241121	115300	2838264000	270000	270000	270500	270000	18
551	20241121	115200	2833399500	270500	270500	270500	270000	11
552	20241121	115100	2830426500	269500	270000	270500	269500	11
553	20241121	115000	2827456000	270000	270000	270000	270000	9
554	20241121	114900	2825026000	270500	270500	270500	270500	2
555	20241121	114800	2824485000	270500	270500	270500	270000	13
556	20241121	114700	2820974000	270500	271000	271000	270500	16
557	20241121	114600	2816645500	270500	270500	270500	270500	0
558	20241121	114500	2816645500	270500	271000	271000	270500	8
559	20241121	114400	2814480000	270500	271000	271000	270500	3
560	20241121	114300	2813668000	271000	270500	271000	270500	2
561	20241121	114200	2813126500	270500	271000	271000	270500	5
562	20241121	114100	2811773500	270500	271000	271000	270500	13
563	20241121	114000	2808252000	271500	271000	272000	271000	227
564	20241121	113900	2746597500	271000	270500	271000	270000	26
565	20241121	113800	2739565000	269500	270500	270500	269500	2
566	20241121	113700	2739025000	270000	270000	270000	270000	16
567	20241121	113600	2734705000	270000	270500	271000	270000	18
568	20241121	113500	2729839000	270500	270000	270500	270000	2
569	20241121	113400	2729298500	269500	269500	269500	269500	9
570	20241121	113300	2726873000	269500	270000	270500	269500	18
571	20241121	113200	2722011000	270500	270500	270500	270500	5
572	20241121	113100	2720658500	270000	269500	270000	269500	2
573	20241121	113000	2720119000	269500	270500	271000	269500	22
574	20241121	112900	2714177500	271000	271000	271000	271000	2
575	20241121	112800	2713635500	271000	271000	271000	271000	2
576	20241121	112700	2713093500	270000	270500	271000	269500	27
577	20241121	112600	2705802500	271000	270500	271000	270500	14
578	20241121	112500	2702010500	270500	270500	270500	270000	8
579	20241121	112400	2699847000	270000	270500	270500	270000	13
580	20241121	112300	2696333000	270500	270500	270500	270500	4
581	20241121	112200	2695251000	271000	270500	271000	270500	18
582	20241121	112100	2690380000	270000	270000	270000	270000	3
583	20241121	112000	2689570000	270000	270000	270000	270000	10
584	20241121	111900	2686870000	270000	270500	270500	270000	18
585	20241121	111800	2682006000	270500	270500	270500	270500	11
586	20241121	111700	2679030500	270500	270500	271000	270500	33
587	20241121	111600	2670097000	271000	270500	271000	270000	12
588	20241121	111500	2666850500	270000	270500	270500	270000	4
589	20241121	111400	2665769500	270500	271000	271500	270500	37
590	20241121	111300	2655750000	271000	271000	271500	271000	9
591	20241121	111200	2653308500	271500	271500	271500	271000	25
592	20241121	111100	2646523500	271500	271500	271500	271500	9
593	20241121	111000	2644080000	271000	271500	271500	271000	75
594	20241121	110900	2623739500	271500	271000	271500	270500	26
595	20241121	110800	2616692000	271500	271500	271500	271500	1
596	20241121	110700	2616420500	272000	271500	272000	271500	55
597	20241121	110600	2601465000	271500	271000	271500	270500	41
598	20241121	110500	2590358000	270500	270000	271000	270000	157
599	20241121	110400	2547893000	269500	269500	269500	269500	24
600	20241121	110300	2541425000	269000	267500	270000	267500	370
601	20241121	110200	2441799000	267500	267500	267500	267500	0
602	20241121	110100	2441799000	267500	267500	268500	267500	92
603	20241121	110000	2417116000	267500	267500	267500	266500	34
604	20241121	105900	2408028500	266500	266500	267000	266500	108
605	20241121	105800	2379231000	266500	267000	267000	266500	72
606	20241121	105700	2360037500	267000	267000	267000	266500	50
607	20241121	105600	2346709000	267000	267000	267000	266500	71
608	20241121	105500	2327777000	267000	267000	267500	267000	59
609	20241121	105400	2312023500	267000	267000	267500	267000	107
610	20241121	105300	2283453500	267000	267000	267000	267000	116
611	20241121	105200	2252481500	267000	266500	267000	266000	249
612	20241121	105100	2186134500	266500	267000	268500	266500	360
613	20241121	105000	2090107500	267000	267000	268000	267000	242
614	20241121	104900	2025491500	267000	267000	267500	266500	121
615	20241121	104800	1993149000	267000	267500	267500	266500	192
616	20241121	104700	1941827500	267500	268000	268500	267500	68
617	20241121	104600	1923602000	268000	268500	269000	266000	1078
618	20241121	104500	1635103500	268500	268500	269000	268500	131
619	20241121	104400	1599927000	269000	269500	269500	269000	353
620	20241121	104300	1504964000	269000	269500	269500	269000	285
621	20241121	104200	1428274500	269500	270000	270000	269500	226
622	20241121	104100	1367366500	270000	269500	270000	269500	158
623	20241121	104000	1324774500	269500	270000	270000	269500	677
624	20241121	103900	1142058500	270500	270500	270500	270000	211
625	20241121	103800	1084986000	270500	271000	271500	270500	377
626	20241121	103700	982814000	271000	271000	271000	271000	45
627	20241121	103600	970619000	271000	271000	271000	271000	14
628	20241121	103500	966825000	271000	271000	271000	271000	14
629	20241121	103400	963031000	271000	271000	271000	271000	1
630	20241121	103300	962760000	271500	271000	271500	271000	25
631	20241121	103200	955976500	271500	271500	271500	271000	17
632	20241121	103100	951366000	271000	271500	271500	271000	14
633	20241121	103000	947571000	271500	271000	271500	271000	46
634	20241121	102900	935104000	271000	271000	271500	271000	17
635	20241121	102800	930496500	271500	271000	271500	271000	11
636	20241121	102700	927514000	271000	271500	271500	271000	16
637	20241121	102600	923177000	271500	271000	271500	271000	7
638	20241121	102500	921279000	271000	271500	272000	271000	32
639	20241121	102400	912595500	271000	271500	272500	271000	16
640	20241121	102300	908254500	271500	271500	271500	271500	19
641	20241121	102200	903096000	271500	271500	271500	271500	5
642	20241121	102100	901738500	271500	271500	271500	271000	19
643	20241121	102000	896583000	271500	271500	271500	271000	4
644	20241121	101900	895497500	271500	271500	271500	271000	14
645	20241121	101800	891701500	271500	271500	271500	271000	14
646	20241121	101700	887902500	271000	271500	271500	271000	8
647	20241121	101600	885731500	271000	271500	271500	271000	15
648	20241121	101500	881664000	271500	271500	271500	271000	347
649	20241121	101400	787459000	271500	272000	272000	271500	2
650	20241121	101300	786915500	271500	272000	272000	271500	59
651	20241121	101200	770868000	271500	272000	272500	271500	50
652	20241121	101100	757268500	272000	272000	272000	272000	10
653	20241121	101000	754548500	272000	271500	272000	271500	83
654	20241121	100900	732004500	271500	272000	272000	271500	5
655	20241121	100800	730646500	272000	272500	272500	272000	14
656	20241121	100700	726833000	272000	272500	272500	272000	205
657	20241121	100600	671071500	272000	272500	272500	272000	18
658	20241121	100500	666175000	272500	272500	272500	272500	1
659	20241121	100400	665902500	272500	272500	273000	272000	18
660	20241121	100300	660997500	272500	273000	273000	272500	15
661	20241121	100200	656909500	273000	273000	273000	273000	26
662	20241121	100100	649811500	273000	272500	273000	272500	11
663	20241121	100000	646813500	272500	272500	272500	272500	16
664	20241121	095900	642453500	272500	272000	272500	272000	15
665	20241121	095800	638369500	272000	272000	272000	272000	19
666	20241121	095700	633201500	272000	272000	272000	272000	16
667	20241121	095600	628849500	272000	271500	272000	271500	35
668	20241121	095500	619346500	271500	271500	272000	271500	19
669	20241121	095400	614187500	271500	272000	272000	271500	63
670	20241121	095300	597082500	272000	272000	272000	271500	113
671	20241121	095200	566347000	272000	272000	272000	272000	58
672	20241121	095100	550571000	272000	272500	272500	272000	8
673	20241121	095000	548393000	272500	272000	272500	272000	13
674	20241121	094900	544856500	272000	272000	272000	272000	7
675	20241121	094800	542952500	272000	272500	272500	272000	236
676	20241121	094700	478652500	272500	272500	273000	272500	6
677	20241121	094600	477017000	272500	272500	272500	272500	6
678	20241121	094500	475382000	273000	272500	273000	272500	16
679	20241121	094400	471019000	273000	273000	273000	273000	1
680	20241121	094300	470746000	272500	272500	273000	272500	9
681	20241121	094200	468292500	272500	273000	273000	272500	21
682	20241121	094100	462569500	272500	272500	272500	272500	2
683	20241121	094000	462024500	272500	272500	272500	272500	11
684	20241121	093900	459027000	272500	272500	272500	272500	21
685	20241121	093800	453304500	272500	273000	273000	272500	11
686	20241121	093700	450302000	273000	272500	273000	272500	11
687	20241121	093600	447304000	272500	272500	272500	272500	2
688	20241121	093500	446759000	273000	273000	273000	273000	9
689	20241121	093400	444302000	272500	272500	272500	272500	11
690	20241121	093300	441304500	272500	272500	272500	272500	0
691	20241121	093200	441304500	272500	272500	272500	272500	11
692	20241121	093100	438307000	273000	273000	273000	273000	9
693	20241121	093000	435850000	272500	273000	273000	272500	20
694	20241121	092900	430397000	272500	272500	273000	272500	18
695	20241121	092800	425491500	272500	272500	272500	272500	2
696	20241121	092700	424946500	272500	273000	273000	272500	4
697	20241121	092600	423856000	272500	273500	273500	272500	30
698	20241121	092500	415665000	273500	273000	273500	273000	47
699	20241121	092400	402833500	273000	273500	273500	273000	19
700	20241121	092300	397645500	274500	273500	274500	273500	23
701	20241121	092200	391349000	273000	273000	273000	273000	5
702	20241121	092100	389984000	273000	272500	274500	272500	65
703	20241121	092000	372246000	272000	272000	272000	272000	0
704	20241121	091900	372246000	272000	272000	274000	272000	707
705	20241121	091800	179920500	271500	271000	271500	271000	34
706	20241121	091700	170690500	271500	271500	271500	271500	4
707	20241121	091600	169604500	271500	271500	271500	271500	3
708	20241121	091500	168790000	271500	271500	271500	271500	45
709	20241121	091400	156572500	272000	272000	272000	272000	1
710	20241121	091300	156300500	271500	271500	272000	271500	69
711	20241121	091200	137566500	271500	272000	272000	271500	64
712	20241121	091100	120159000	272000	272000	272000	272000	22
713	20241121	091000	114175000	272000	272000	272000	272000	4
714	20241121	090900	113087000	271500	271500	271500	271500	11
715	20241121	090800	110100500	271500	272000	272000	271500	12
716	20241121	090700	106841500	272000	272500	273000	272000	149
717	20241121	090600	66255000	273000	273000	273000	273000	13
718	20241121	090500	62706000	273000	273000	273000	273000	5
719	20241121	090400	61341000	273000	272500	273500	272500	8
720	20241121	090300	59157000	272500	272500	272500	272500	16
721	20241121	090200	54797000	272000	272000	272000	272000	0
722	20241121	090100	54797000	272000	273000	273000	272000	151
723	20241121	090000	13672000	273000	275000	275000	273000	50