KissMeData/000720/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	183200	23355959500	27450	27450	27450	27450	106610
3	20241129	183100	23355959500	27450	27450	27450	27450	0
4	20241129	183000	23355959500	27450	27450	27450	27450	0
5	20241129	182900	23355959500	27450	27450	27450	27450	0
6	20241129	182800	23355959500	27450	27450	27450	27450	0
7	20241129	182700	23355959500	27450	27450	27450	27450	0
8	20241129	182600	23355959500	27450	27450	27450	27450	0
9	20241129	182500	23355959500	27450	27450	27450	27450	0
10	20241129	182400	23355959500	27450	27450	27450	27450	0
11	20241129	182300	23355959500	27450	27450	27450	27450	0
12	20241129	182200	23355959500	27450	27450	27450	27450	0
13	20241129	182100	23355959500	27450	27450	27450	27450	0
14	20241129	182000	23355959500	27450	27450	27450	27450	0
15	20241129	181900	23355959500	27450	27450	27450	27450	0
16	20241129	181800	23355959500	27450	27450	27450	27450	0
17	20241129	181700	23355959500	27450	27450	27450	27450	0
18	20241129	181600	23355959500	27450	27450	27450	27450	0
19	20241129	181500	23355959500	27450	27450	27450	27450	0
20	20241129	181400	23355959500	27450	27450	27450	27450	0
21	20241129	181300	23355959500	27450	27450	27450	27450	0
22	20241129	181200	23355959500	27450	27450	27450	27450	0
23	20241129	181100	23355959500	27450	27450	27450	27450	0
24	20241129	181000	23355959500	27450	27450	27450	27450	0
25	20241129	180900	23355959500	27450	27450	27450	27450	0
26	20241129	180800	23355959500	27450	27450	27450	27450	0
27	20241129	180700	23355959500	27450	27450	27450	27450	0
28	20241129	180600	23355959500	27450	27450	27450	27450	0
29	20241129	180500	23355959500	27450	27450	27450	27450	0
30	20241129	180400	23355959500	27450	27450	27450	27450	0
31	20241129	180300	23355959500	27450	27450	27450	27450	0
32	20241129	180200	23355959500	27450	27450	27450	27450	106610
33	20241129	180100	23355959500	27450	27450	27450	27450	0
34	20241129	180000	23355959500	27450	27450	27450	27450	0
35	20241129	175900	23355959500	27450	27450	27450	27450	0
36	20241129	175800	23355959500	27450	27450	27450	27450	0
37	20241129	175700	23355959500	27450	27450	27450	27450	0
38	20241129	175600	23355959500	27450	27450	27450	27450	0
39	20241129	175500	23355959500	27450	27450	27450	27450	0
40	20241129	175400	23355959500	27450	27450	27450	27450	0
41	20241129	175300	23355959500	27450	27450	27450	27450	0
42	20241129	175200	23355959500	27450	27450	27450	27450	0
43	20241129	175100	23355959500	27450	27450	27450	27450	0
44	20241129	175000	23355959500	27450	27450	27450	27450	0
45	20241129	174900	23355959500	27450	27450	27450	27450	0
46	20241129	174800	23355959500	27450	27450	27450	27450	0
47	20241129	174700	23355959500	27450	27450	27450	27450	0
48	20241129	174600	23355959500	27450	27450	27450	27450	0
49	20241129	174500	23355959500	27450	27450	27450	27450	0
50	20241129	174400	23355959500	27450	27450	27450	27450	0
51	20241129	174300	23355959500	27450	27450	27450	27450	0
52	20241129	174200	23355959500	27450	27450	27450	27450	0
53	20241129	174100	23355959500	27450	27450	27450	27450	0
54	20241129	174000	23355959500	27450	27450	27450	27450	0
55	20241129	173900	23355959500	27450	27450	27450	27450	0
56	20241129	173800	23355959500	27450	27450	27450	27450	0
57	20241129	173700	23355959500	27450	27450	27450	27450	0
58	20241129	173600	23355959500	27450	27450	27450	27450	0
59	20241129	173500	23355959500	27450	27450	27450	27450	0
60	20241129	173400	23355959500	27450	27450	27450	27450	0
61	20241129	173300	23355959500	27450	27450	27450	27450	0
62	20241129	173200	23355959500	27450	27450	27450	27450	106610
63	20241129	173100	23355959500	27450	27450	27450	27450	0
64	20241129	173000	23355959500	27450	27450	27450	27450	0
65	20241129	172900	23355959500	27450	27450	27450	27450	0
66	20241129	172800	23355959500	27450	27450	27450	27450	0
67	20241129	172700	23355959500	27450	27450	27450	27450	0
68	20241129	172600	23355959500	27450	27450	27450	27450	0
69	20241129	172500	23355959500	27450	27450	27450	27450	0
70	20241129	172400	23355959500	27450	27450	27450	27450	0
71	20241129	172300	23355959500	27450	27450	27450	27450	0
72	20241129	172200	23355959500	27450	27450	27450	27450	0
73	20241129	172100	23355959500	27450	27450	27450	27450	0
74	20241129	172000	23355959500	27450	27450	27450	27450	0
75	20241129	171900	23355959500	27450	27450	27450	27450	0
76	20241129	171800	23355959500	27450	27450	27450	27450	0
77	20241129	171700	23355959500	27450	27450	27450	27450	0
78	20241129	171600	23355959500	27450	27450	27450	27450	0
79	20241129	171500	23355959500	27450	27450	27450	27450	0
80	20241129	171400	23355959500	27450	27450	27450	27450	0
81	20241129	171300	23355959500	27450	27450	27450	27450	0
82	20241129	171200	23355959500	27450	27450	27450	27450	0
83	20241129	171100	23355959500	27450	27450	27450	27450	0
84	20241129	171000	23355959500	27450	27450	27450	27450	0
85	20241129	170900	23355959500	27450	27450	27450	27450	0
86	20241129	170800	23355959500	27450	27450	27450	27450	0
87	20241129	170700	23355959500	27450	27450	27450	27450	0
88	20241129	170600	23355959500	27450	27450	27450	27450	0
89	20241129	170500	23355959500	27450	27450	27450	27450	0
90	20241129	170400	23355959500	27450	27450	27450	27450	0
91	20241129	170300	23355959500	27450	27450	27450	27450	0
92	20241129	170200	23355959500	27450	27450	27450	27450	106610
93	20241129	170100	23355959500	27450	27450	27450	27450	0
94	20241129	170000	23355959500	27450	27450	27450	27450	0
95	20241129	165900	23355959500	27450	27450	27450	27450	0
96	20241129	165800	23355959500	27450	27450	27450	27450	0
97	20241129	165700	23355959500	27450	27450	27450	27450	0
98	20241129	165600	23355959500	27450	27450	27450	27450	0
99	20241129	165500	23355959500	27450	27450	27450	27450	0
100	20241129	165400	23355959500	27450	27450	27450	27450	0
101	20241129	165300	23355959500	27450	27450	27450	27450	0
102	20241129	165200	23355959500	27450	27450	27450	27450	0
103	20241129	165100	23355959500	27450	27450	27450	27450	0
104	20241129	165000	23355959500	27450	27450	27450	27450	0
105	20241129	164900	23355959500	27450	27450	27450	27450	0
106	20241129	164800	23355959500	27450	27450	27450	27450	0
107	20241129	164700	23355959500	27450	27450	27450	27450	0
108	20241129	164600	23355959500	27450	27450	27450	27450	0
109	20241129	164500	23355959500	27450	27450	27450	27450	0
110	20241129	164400	23355959500	27450	27450	27450	27450	0
111	20241129	164300	23355959500	27450	27450	27450	27450	0
112	20241129	164200	23355959500	27450	27450	27450	27450	0
113	20241129	164100	23355959500	27450	27450	27450	27450	0
114	20241129	164000	23355959500	27450	27450	27450	27450	0
115	20241129	163900	23355959500	27450	27450	27450	27450	0
116	20241129	163800	23355959500	27450	27450	27450	27450	0
117	20241129	163700	23355959500	27450	27450	27450	27450	0
118	20241129	163600	23355959500	27450	27450	27450	27450	0
119	20241129	163500	23355959500	27450	27450	27450	27450	0
120	20241129	163400	23355959500	27450	27450	27450	27450	0
121	20241129	163300	23355959500	27450	27450	27450	27450	0
122	20241129	163200	23355959500	27450	27450	27450	27450	106610
123	20241129	163100	23355959500	27450	27450	27450	27450	0
124	20241129	163000	23355959500	27450	27450	27450	27450	0
125	20241129	162900	23355959500	27450	27450	27450	27450	0
126	20241129	162800	23355959500	27450	27450	27450	27450	0
127	20241129	162700	23355959500	27450	27450	27450	27450	0
128	20241129	162600	23355959500	27450	27450	27450	27450	0
129	20241129	162500	23355959500	27450	27450	27450	27450	0
130	20241129	162400	23355959500	27450	27450	27450	27450	0
131	20241129	162300	23355959500	27450	27450	27450	27450	0
132	20241129	162200	23355959500	27450	27450	27450	27450	0
133	20241129	162100	23355959500	27450	27450	27450	27450	0
134	20241129	162000	23355959500	27450	27450	27450	27450	0
135	20241129	161900	23355959500	27450	27450	27450	27450	0
136	20241129	161800	23355959500	27450	27450	27450	27450	0
137	20241129	161700	23355959500	27450	27450	27450	27450	0
138	20241129	161600	23355959500	27450	27450	27450	27450	0
139	20241129	161500	23355959500	27450	27450	27450	27450	0
140	20241129	161400	23355959500	27450	27450	27450	27450	0
141	20241129	161300	23355959500	27450	27450	27450	27450	0
142	20241129	161200	23355959500	27450	27450	27450	27450	0
143	20241129	161100	23355959500	27450	27450	27450	27450	0
144	20241129	161000	23355959500	27450	27450	27450	27450	0
145	20241129	160900	23355959500	27450	27450	27450	27450	0
146	20241129	160800	23355959500	27450	27450	27450	27450	0
147	20241129	160700	23355959500	27450	27450	27450	27450	0
148	20241129	160600	23355959500	27450	27450	27450	27450	0
149	20241129	160500	23355959500	27450	27450	27450	27450	0
150	20241129	160400	23355959500	27450	27450	27450	27450	0
151	20241129	160300	23355959500	27450	27450	27450	27450	0
152	20241129	160200	23355959500	27450	27450	27450	27450	106610
153	20241129	160100	23355959500	27450	27450	27450	27450	0
154	20241129	160000	23355959500	27450	27450	27450	27450	0
155	20241129	155900	23355959500	27450	27450	27450	27450	0
156	20241129	155800	23355959500	27450	27450	27450	27450	0
157	20241129	155700	23355959500	27450	27450	27450	27450	0
158	20241129	155600	23355959500	27450	27450	27450	27450	0
159	20241129	155500	23355959500	27450	27450	27450	27450	0
160	20241129	155400	23355959500	27450	27450	27450	27450	0
161	20241129	155300	23355959500	27450	27450	27450	27450	0
162	20241129	155200	23355959500	27450	27450	27450	27450	0
163	20241129	155100	23355959500	27450	27450	27450	27450	0
164	20241129	155000	23355959500	27450	27450	27450	27450	0
165	20241129	154900	23355959500	27450	27450	27450	27450	0
166	20241129	154800	23355959500	27450	27450	27450	27450	0
167	20241129	154700	23355959500	27450	27450	27450	27450	0
168	20241129	154600	23355959500	27450	27450	27450	27450	0
169	20241129	154500	23355959500	27450	27450	27450	27450	0
170	20241129	154400	23355959500	27450	27450	27450	27450	0
171	20241129	154300	23355959500	27450	27450	27450	27450	0
172	20241129	154200	23355959500	27450	27450	27450	27450	0
173	20241129	154100	23355959500	27450	27450	27450	27450	0
174	20241129	154000	23355959500	27450	27450	27450	27450	0
175	20241129	153900	23355959500	27450	27450	27450	27450	0
176	20241129	153800	23355959500	27450	27450	27450	27450	0
177	20241129	153700	23355959500	27450	27450	27450	27450	0
178	20241129	153600	23355959500	27450	27450	27450	27450	0
179	20241129	153500	23355959500	27450	27450	27450	27450	0
180	20241129	153400	23355959500	27450	27450	27450	27450	0
181	20241129	153300	23355959500	27450	27450	27450	27450	0
182	20241129	153200	23355959500	27450	27450	27450	27450	106610
183	20241129	153100	23355959500	27450	27450	27450	27450	0
184	20241129	153000	23355959500	27450	27450	27450	27450	106610
185	20241129	152900	20429515000	27600	27600	27600	27600	0
186	20241129	152800	20429515000	27600	27600	27600	27600	0
187	20241129	152700	20429515000	27600	27600	27600	27600	0
188	20241129	152600	20429515000	27600	27600	27600	27600	0
189	20241129	152500	20429515000	27600	27600	27600	27600	0
190	20241129	152400	20429515000	27600	27600	27600	27600	0
191	20241129	152300	20429515000	27600	27600	27600	27600	0
192	20241129	152200	20429515000	27600	27600	27600	27600	0
193	20241129	152100	20429515000	27600	27600	27600	27600	0
194	20241129	152000	20429515000	27600	27600	27600	27600	0
195	20241129	151900	20429515000	27600	27550	27600	27550	3543
196	20241129	151800	20331823550	27600	27600	27600	27550	909
197	20241129	151700	20306748950	27600	27600	27600	27550	1512
198	20241129	151600	20265040900	27550	27550	27600	27550	1711
199	20241129	151500	20217843500	27600	27550	27600	27550	1050
200	20241129	151400	20188882500	27600	27600	27600	27550	649
201	20241129	151300	20170979500	27550	27550	27600	27550	478
202	20241129	151200	20157803500	27600	27550	27600	27500	2754
203	20241129	151100	20081896800	27500	27500	27550	27500	759
204	20241129	151000	20061006450	27550	27550	27550	27500	415
205	20241129	150900	20049581350	27500	27550	27550	27500	1408
206	20241129	150800	20010804300	27550	27550	27600	27500	1701
207	20241129	150700	19963947550	27500	27500	27550	27500	904
208	20241129	150600	19939051300	27550	27550	27600	27500	1993
209	20241129	150500	19884128050	27500	27550	27550	27500	7267
210	20241129	150400	19684223950	27500	27500	27550	27500	2200
211	20241129	150300	19623633200	27550	27550	27550	27500	1399
212	20241129	150200	19585117150	27500	27550	27600	27500	7178
213	20241129	150100	19387357850	27550	27550	27600	27550	198
214	20241129	150000	19381902800	27550	27550	27600	27550	737
215	20241129	145900	19361565300	27550	27550	27600	27550	674
216	20241129	145800	19342990750	27550	27550	27600	27550	242
217	20241129	145700	19336315250	27550	27550	27600	27550	1310
218	20241129	145600	19300185350	27550	27500	27550	27500	2943
219	20241129	145500	19219133450	27550	27500	27550	27500	777
220	20241129	145400	19197759150	27550	27550	27550	27500	677
221	20241129	145300	19179138450	27500	27550	27550	27500	651
222	20241129	145200	19161227550	27550	27550	27550	27500	1290
223	20241129	145100	19125688150	27550	27550	27600	27550	5745
224	20241129	145000	18967410800	27550	27550	27550	27550	1959
225	20241129	144900	18913440350	27550	27600	27600	27550	736
226	20241129	144800	18893153900	27600	27550	27600	27550	730
227	20241129	144700	18873037250	27550	27550	27600	27550	1109
228	20241129	144600	18842464000	27550	27550	27600	27550	1211
229	20241129	144500	18809098200	27550	27550	27600	27550	1418
230	20241129	144400	18770025800	27550	27550	27600	27550	464
231	20241129	144300	18757242200	27550	27550	27600	27550	937
232	20241129	144200	18731394900	27550	27550	27600	27550	380
233	20241129	144100	18720924400	27550	27550	27600	27550	6359
234	20241129	144000	18545697050	27550	27550	27600	27550	1204
235	20241129	143900	18512525550	27550	27550	27600	27550	851
236	20241129	143800	18489078500	27600	27600	27600	27550	144
237	20241129	143700	18485111000	27550	27550	27600	27550	5969
238	20241129	143600	18320663800	27600	27600	27600	27550	212
239	20241129	143500	18314822700	27550	27600	27600	27550	174
240	20241129	143400	18310028100	27550	27600	27600	27550	57
241	20241129	143300	18308456450	27550	27600	27650	27550	13803
242	20241129	143200	17927468350	27600	27600	27650	27600	238
243	20241129	143100	17920899450	27650	27600	27650	27600	944
244	20241129	143000	17894821350	27600	27600	27650	27600	55
245	20241129	142900	17893303250	27600	27650	27650	27600	250
246	20241129	142800	17886402200	27650	27600	27650	27600	300
247	20241129	142700	17878122100	27600	27600	27650	27600	613
248	20241129	142600	17861193550	27600	27600	27650	27600	497
249	20241129	142500	17847476050	27650	27650	27650	27600	312
250	20241129	142400	17838864750	27600	27600	27600	27600	492
251	20241129	142300	17825285550	27600	27600	27650	27600	444
252	20241129	142200	17813030350	27600	27600	27600	27600	117
253	20241129	142100	17809801150	27600	27600	27650	27600	572
254	20241129	142000	17794010800	27650	27600	27650	27600	327
255	20241129	141900	17784984950	27600	27600	27600	27600	1361
256	20241129	141800	17747421350	27600	27650	27650	27600	454
257	20241129	141700	17734890550	27600	27600	27650	27600	395
258	20241129	141600	17723988500	27600	27600	27650	27600	437
259	20241129	141500	17711926550	27600	27600	27650	27600	122
260	20241129	141400	17708559250	27600	27600	27650	27600	485
261	20241129	141300	17695171150	27600	27650	27650	27600	170
262	20241129	141200	17690475750	27650	27700	27700	27600	16244
263	20241129	141100	17241291500	27650	27700	27700	27650	204
264	20241129	141000	17235646150	27700	27700	27700	27650	642
265	20241129	140900	17217890250	27650	27700	27700	27650	240
266	20241129	140800	17211252200	27700	27650	27700	27650	1634
267	20241129	140700	17166028700	27650	27650	27700	27650	1217
268	20241129	140600	17132344800	27650	27700	27700	27650	655
269	20241129	140500	17114231450	27650	27600	27650	27600	1116
270	20241129	140400	17083381050	27600	27650	27650	27600	1156
271	20241129	140300	17051433350	27650	27650	27650	27650	954
272	20241129	140200	17025055250	27650	27650	27650	27600	464
273	20241129	140100	17012229050	27600	27650	27650	27600	471
274	20241129	140000	16999208850	27600	27700	27700	27600	362
275	20241129	135900	16989214700	27700	27650	27700	27600	832
276	20241129	135800	16966209550	27650	27650	27650	27650	369
277	20241129	135700	16956006700	27650	27650	27650	27600	348
278	20241129	135600	16946385000	27650	27600	27650	27600	1488
279	20241129	135500	16905243650	27650	27650	27650	27600	189
280	20241129	135400	16900017900	27600	27600	27700	27600	304
281	20241129	135300	16891621250	27700	27650	27700	27600	3798
282	20241129	135200	16786580050	27600	27600	27650	27600	4179
283	20241129	135100	16671044650	27600	27600	27650	27600	870
284	20241129	135000	16647014750	27600	27600	27650	27600	342
285	20241129	134900	16637574250	27650	27650	27650	27600	437
286	20241129	134800	16625501250	27600	27650	27650	27600	27
287	20241129	134700	16624755000	27650	27700	27700	27600	3977
288	20241129	134600	16514804350	27700	27650	27700	27650	753
289	20241129	134500	16493953300	27700	27650	27700	27650	1823
290	20241129	134400	16443458800	27700	27650	27700	27600	201
291	20241129	134300	16437902950	27700	27650	27700	27650	668
292	20241129	134200	16419422400	27600	27650	27650	27600	163
293	20241129	134100	16414917750	27650	27650	27700	27600	1410
294	20241129	134000	16375950900	27700	27650	27700	27600	915
295	20241129	133900	16350641350	27700	27650	27700	27600	672
296	20241129	133800	16332056100	27600	27700	27700	27600	4932
297	20241129	133700	16195691050	27650	27700	27700	27650	115
298	20241129	133600	16192508200	27650	27700	27700	27650	464
299	20241129	133500	16179661650	27700	27650	27700	27650	214
300	20241129	133400	16173743500	27700	27700	27700	27700	1690
301	20241129	133300	16126930500	27700	27700	27700	27650	188
302	20241129	133200	16121731000	27700	27650	27700	27650	1651
303	20241129	133100	16076074000	27650	27700	27700	27650	163
304	20241129	133000	16071565900	27700	27600	27700	27600	4621
305	20241129	132900	15943794200	27600	27600	27650	27600	118
306	20241129	132800	15940535100	27650	27650	27650	27600	391
307	20241129	132700	15929742150	27600	27600	27650	27600	282
308	20241129	132600	15921951050	27650	27650	27650	27600	112
309	20241129	132500	15918859250	27600	27650	27650	27600	3425
310	20241129	132400	15824325750	27650	27600	27650	27600	1136
311	20241129	132300	15792964950	27600	27650	27650	27600	411
312	20241129	132200	15781610050	27650	27650	27650	27600	261
313	20241129	132100	15774394050	27600	27650	27650	27600	4826
314	20241129	132000	15640974550	27650	27600	27650	27600	3157
315	20241129	131900	15553686400	27650	27600	27650	27600	124
316	20241129	131800	15550261900	27600	27650	27650	27600	687
317	20241129	131700	15531294200	27600	27600	27650	27600	240
318	20241129	131600	15524668750	27650	27650	27650	27600	23
319	20241129	131500	15524033100	27650	27650	27650	27600	47
320	20241129	131400	15522734250	27650	27600	27650	27600	335
321	20241129	131300	15513485500	27650	27650	27650	27650	34
322	20241129	131200	15512545400	27600	27650	27650	27600	106
323	20241129	131100	15509616700	27650	27650	27650	27650	56
324	20241129	131000	15508068300	27650	27600	27650	27600	1167
325	20241129	130900	15475858450	27600	27600	27600	27550	35
326	20241129	130800	15474893200	27600	27600	27600	27550	3682
327	20241129	130700	15373295950	27550	27600	27600	27550	219
328	20241129	130600	15367261950	27550	27550	27600	27500	990
329	20241129	130500	15339989400	27550	27500	27550	27500	807
330	20241129	130400	15317767550	27550	27500	27550	27500	741
331	20241129	130300	15297363850	27550	27550	27550	27500	858
332	20241129	130200	15273750700	27500	27600	27600	27500	8606
333	20241129	130100	15036766100	27550	27550	27600	27550	458
334	20241129	130000	15024143650	27550	27600	27600	27550	4119
335	20241129	125900	14910661100	27600	27600	27600	27600	135
336	20241129	125800	14906935100	27550	27600	27600	27550	267
337	20241129	125700	14899569100	27600	27600	27600	27550	694
338	20241129	125600	14880421400	27600	27600	27600	27550	207
339	20241129	125500	14874711700	27550	27600	27600	27550	180
340	20241129	125400	14869750750	27600	27600	27600	27550	155
341	20241129	125300	14865475900	27600	27600	27600	27550	413
342	20241129	125200	14854092800	27550	27600	27600	27550	67
343	20241129	125100	14852244800	27550	27600	27600	27550	94
344	20241129	125000	14849652900	27600	27600	27600	27550	802
345	20241129	124900	14827556450	27550	27600	27600	27550	36
346	20241129	124800	14826563050	27600	27600	27600	27550	312
347	20241129	124700	14817952450	27600	27600	27650	27600	1346
348	20241129	124600	14780801450	27600	27550	27650	27550	862
349	20241129	124500	14757009800	27600	27600	27600	27550	491
350	20241129	124400	14743458900	27600	27650	27650	27600	43
351	20241129	124300	14742271950	27650	27600	27650	27550	1718
352	20241129	124200	14694872250	27550	27600	27600	27550	1484
353	20241129	124100	14653965850	27550	27600	27600	27550	807
354	20241129	124000	14631705950	27600	27550	27600	27550	116
355	20241129	123900	14628509650	27550	27550	27600	27550	221
356	20241129	123800	14622420500	27550	27650	27650	27550	1468
357	20241129	123700	14581913100	27600	27650	27650	27600	361
358	20241129	123600	14571949000	27650	27650	27650	27650	39
359	20241129	123500	14570870650	27600	27600	27650	27600	285
360	20241129	123400	14563002450	27600	27600	27650	27600	59
361	20241129	123300	14561371900	27600	27650	27650	27600	194
362	20241129	123200	14556016100	27600	27600	27650	27600	72
363	20241129	123100	14554028400	27600	27600	27650	27600	225
364	20241129	123000	14547817200	27600	27600	27650	27600	120
365	20241129	122900	14544504650	27650	27650	27650	27600	167
366	20241129	122800	14539894600	27650	27600	27650	27550	320
367	20241129	122700	14531061800	27600	27600	27650	27550	1136
368	20241129	122600	14499715300	27600	27650	27650	27600	5045
369	20241129	122500	14360470250	27650	27650	27650	27600	255
370	20241129	122400	14353422750	27650	27650	27650	27650	355
371	20241129	122300	14343607000	27650	27650	27650	27600	1096
372	20241129	122200	14313302850	27650	27650	27650	27600	631
373	20241129	122100	14295864200	27600	27650	27650	27600	724
374	20241129	122000	14275846200	27650	27650	27650	27600	455
375	20241129	121900	14263267250	27650	27600	27650	27600	313
376	20241129	121800	14254616000	27650	27650	27650	27600	43
377	20241129	121700	14253427750	27650	27600	27650	27600	613
378	20241129	121600	14236508450	27600	27600	27600	27600	309
379	20241129	121500	14227980050	27550	27550	27600	27550	121
380	20241129	121400	14224644150	27600	27600	27600	27600	878
381	20241129	121300	14200411350	27600	27550	27600	27500	929
382	20241129	121200	14174806300	27550	27550	27550	27500	275
383	20241129	121100	14167230100	27550	27550	27650	27500	5839
384	20241129	121000	14006081400	27550	27550	27550	27500	40
385	20241129	120900	14004979450	27550	27550	27550	27550	53
386	20241129	120800	14003519300	27550	27550	27550	27500	48
387	20241129	120700	14002197750	27550	27550	27550	27500	250
388	20241129	120600	13995316050	27550	27500	27550	27500	2476
389	20241129	120500	13927173550	27500	27550	27550	27450	866
390	20241129	120400	13903364200	27500	27500	27500	27450	1207
391	20241129	120300	13870171750	27500	27550	27550	27500	799
392	20241129	120200	13848197850	27550	27550	27550	27500	81
393	20241129	120100	13845968800	27550	27500	27550	27500	233
394	20241129	120000	13839557650	27500	27500	27550	27450	844
395	20241129	115900	13816346550	27500	27500	27500	27450	488
396	20241129	115800	13802931850	27500	27500	27500	27450	287
397	20241129	115700	13795040000	27500	27500	27500	27450	1052
398	20241129	115600	13766131950	27500	27550	27550	27450	124
399	20241129	115500	13762721150	27550	27450	27550	27450	393
400	20241129	115400	13751914500	27500	27500	27500	27450	309
401	20241129	115300	13743420500	27500	27500	27550	27450	423
402	20241129	115200	13731785750	27500	27500	27500	27450	1771
403	20241129	115100	13683095000	27500	27500	27500	27450	122
404	20241129	115000	13679743250	27500	27550	27550	27500	373
405	20241129	114900	13669484650	27500	27500	27550	27450	19446
406	20241129	114800	13134737250	27550	27500	27550	27500	244
407	20241129	114700	13128019050	27550	27550	27550	27550	41
408	20241129	114600	13126889500	27550	27500	27550	27500	129
409	20241129	114500	13123339800	27500	27500	27550	27500	41
410	20241129	114400	13122211100	27550	27550	27550	27500	312
411	20241129	114300	13113629350	27500	27500	27550	27500	143
412	20241129	114200	13109696300	27500	27550	27550	27500	549
413	20241129	114100	13094597250	27550	27500	27550	27500	114
414	20241129	114000	13091460500	27500	27500	27550	27500	59
415	20241129	113900	13089837300	27500	27500	27550	27500	167
416	20241129	113800	13085242500	27500	27550	27550	27500	199
417	20241129	113700	13079768450	27550	27550	27550	27500	156
418	20241129	113600	13075476550	27550	27550	27550	27500	56
419	20241129	113500	13073935150	27550	27550	27550	27500	282
420	20241129	113400	13066176800	27550	27500	27550	27500	228
421	20241129	113300	13059904700	27550	27550	27550	27500	519
422	20241129	113200	13045610350	27550	27550	27550	27550	27
423	20241129	113100	13044866500	27550	27550	27550	27500	408
424	20241129	113000	13033630750	27550	27550	27550	27500	574
425	20241129	112900	13017827150	27550	27550	27550	27500	75
426	20241129	112800	13015760950	27500	27500	27550	27500	56
427	20241129	112700	13014220300	27550	27550	27550	27550	45
428	20241129	112600	13012980550	27500	27500	27550	27500	964
429	20241129	112500	12986469550	27500	27500	27500	27450	646
430	20241129	112400	12968710200	27500	27550	27550	27450	2436
431	20241129	112300	12901720150	27500	27500	27550	27500	448
432	20241129	112200	12889399600	27550	27550	27550	27500	47
433	20241129	112100	12888105750	27550	27500	27550	27500	1069
434	20241129	112000	12858706650	27450	27450	27500	27450	6091
435	20241129	111900	12691464350	27500	27500	27500	27450	1286
436	20241129	111800	12656102550	27450	27500	27500	27450	1711
437	20241129	111700	12609093700	27500	27500	27500	27450	416
438	20241129	111600	12597671450	27450	27550	27550	27450	33799
439	20241129	111500	11669138050	27500	27550	27550	27500	99
440	20241129	111400	11666411150	27500	27500	27550	27500	1080
441	20241129	111300	11636658700	27500	27550	27550	27500	173
442	20241129	111200	11631899200	27550	27550	27550	27500	96
443	20241129	111100	11629256650	27500	27550	27550	27500	547
444	20241129	111000	11614198050	27550	27500	27550	27500	1201
445	20241129	110900	11581126100	27550	27600	27600	27500	3189
446	20241129	110800	11493281750	27600	27550	27600	27550	962
447	20241129	110700	11466773850	27550	27550	27600	27550	228
448	20241129	110600	11460482100	27600	27600	27600	27550	640
449	20241129	110500	11442847450	27600	27550	27600	27550	144
450	20241129	110400	11438879350	27600	27600	27600	27550	351
451	20241129	110300	11429192700	27550	27550	27600	27550	238
452	20241129	110200	11422632600	27600	27550	27600	27500	2445
453	20241129	110100	11355278300	27500	27500	27550	27500	495
454	20241129	110000	11341664850	27550	27500	27550	27500	799
455	20241129	105900	11319682000	27550	27500	27550	27500	713
456	20241129	105800	11300057150	27550	27550	27550	27500	795
457	20241129	105700	11278187000	27500	27500	27550	27500	540
458	20241129	105600	11263335450	27500	27550	27550	27500	410
459	20241129	105500	11252051550	27550	27550	27550	27500	2970
460	20241129	105400	11170370050	27500	27550	27550	27500	3011
461	20241129	105300	11087565600	27550	27500	27550	27500	173
462	20241129	105200	11082800100	27550	27550	27550	27500	27
463	20241129	105100	11082056850	27500	27550	27550	27500	97
464	20241129	105000	11079385950	27550	27550	27550	27500	248
465	20241129	104900	11072563050	27500	27550	27550	27500	184
466	20241129	104800	11067498600	27500	27550	27550	27500	1598
467	20241129	104700	11023543800	27550	27600	27600	27500	12062
468	20241129	104600	10690764300	27600	27650	27650	27600	96
469	20241129	104500	10688112050	27600	27650	27650	27600	1128
470	20241129	104400	10656923350	27650	27650	27650	27600	812
471	20241129	104300	10634483150	27650	27650	27650	27600	1841
472	20241129	104200	10583579650	27650	27650	27650	27600	180
473	20241129	104100	10578603150	27650	27650	27650	27600	162
474	20241129	104000	10574125000	27600	27650	27650	27600	211
475	20241129	103900	10568291000	27650	27700	27700	27600	4864
476	20241129	103800	10433655350	27700	27700	27700	27650	777
477	20241129	103700	10412138750	27650	27700	27700	27650	124
478	20241129	103600	10408706250	27700	27700	27700	27650	90
479	20241129	103500	10406215400	27700	27650	27700	27600	3842
480	20241129	103400	10299933850	27600	27600	27650	27600	82
481	20241129	103300	10297669900	27600	27650	27650	27600	176
482	20241129	103200	10292808300	27600	27650	27650	27600	492
483	20241129	103100	10279211300	27600	27600	27650	27600	900
484	20241129	103000	10254348200	27600	27650	27650	27600	1083
485	20241129	102900	10224448650	27650	27650	27650	27650	128
486	20241129	102800	10220909450	27650	27600	27650	27600	134
487	20241129	102700	10217204900	27600	27650	27650	27600	361
488	20241129	102600	10207232800	27600	27600	27650	27600	630
489	20241129	102500	10189843350	27600	27650	27650	27600	375
490	20241129	102400	10179489900	27650	27600	27650	27550	1110
491	20241129	102300	10148857200	27600	27550	27650	27550	838
492	20241129	102200	10125731700	27550	27600	27600	27550	1130
493	20241129	102100	10094544500	27600	27600	27600	27550	5692
494	20241129	102000	9937452400	27550	27550	27600	27500	855
495	20241129	101900	9913896700	27550	27500	27550	27500	713
496	20241129	101800	9894286100	27550	27550	27600	27500	503
497	20241129	101700	9880431950	27550	27500	27600	27500	2053
498	20241129	101600	9823833300	27550	27550	27550	27500	184
499	20241129	101500	9818764650	27500	27550	27550	27500	96
500	20241129	101400	9816120300	27500	27500	27550	27500	471
501	20241129	101300	9803162950	27550	27550	27550	27500	528
502	20241129	101200	9788641550	27550	27550	27550	27500	1803
503	20241129	101100	9739002450	27550	27500	27550	27500	306
504	20241129	101000	9730573100	27550	27500	27550	27500	7568
505	20241129	100900	9522360850	27500	27500	27500	27450	1793
506	20241129	100800	9473068000	27450	27450	27500	27450	552
507	20241129	100700	9457909500	27500	27450	27500	27400	5114
508	20241129	100600	9317530650	27450	27400	27450	27400	441
509	20241129	100500	9305426450	27400	27400	27450	27400	5068
510	20241129	100400	9166556650	27400	27500	27500	27400	21303
511	20241129	100300	8581555650	27550	27550	27550	27500	245
512	20241129	100200	8574807050	27550	27550	27550	27550	467
513	20241129	100100	8561941200	27550	27550	27600	27500	247
514	20241129	100000	8555137100	27550	27500	27550	27500	2741
515	20241129	095900	8479627300	27500	27500	27500	27450	3797
516	20241129	095800	8375218400	27450	27450	27500	27450	500
517	20241129	095700	8361480100	27500	27450	27500	27400	1457
518	20241129	095600	8321497100	27450	27500	27550	27400	29481
519	20241129	095500	7511500150	27550	27550	27550	27500	704
520	20241129	095400	7492109950	27500	27500	27550	27500	1281
521	20241129	095300	7456824050	27550	27500	27550	27500	1473
522	20241129	095200	7416273650	27500	27550	27550	27500	2267
523	20241129	095100	7353831000	27550	27500	27550	27500	2576
524	20241129	095000	7282874900	27500	27600	27600	27500	4348
525	20241129	094900	7163057800	27600	27550	27600	27550	1424
526	20241129	094800	7123820450	27550	27600	27600	27500	12634
527	20241129	094700	6775813300	27550	27650	27650	27550	3775
528	20241129	094600	6671612000	27600	27600	27700	27550	2859
529	20241129	094500	6592691550	27600	27550	27600	27550	3929
530	20241129	094400	6484415500	27550	27550	27550	27500	3299
531	20241129	094300	6393603800	27500	27550	27550	27500	4792
532	20241129	094200	6261760100	27550	27550	27550	27500	3577
533	20241129	094100	6163382500	27550	27550	27550	27500	2661
534	20241129	094000	6090176100	27550	27700	27700	27500	33549
535	20241129	093900	5164564450	27700	27700	27700	27650	924
536	20241129	093800	5138985200	27700	27650	27700	27650	3551
537	20241129	093700	5040756300	27650	27700	27700	27650	341
538	20241129	093600	5031322650	27700	27700	27700	27650	460
539	20241129	093500	5018592900	27700	27700	27700	27650	2765
540	20241129	093400	4942068700	27700	27750	27750	27650	10628
541	20241129	093300	4647691400	27750	27800	27800	27700	2008
542	20241129	093200	4591986350	27750	27750	27800	27750	678
543	20241129	093100	4573171250	27750	27750	27800	27750	2813
544	20241129	093000	4495102000	27750	27800	27800	27750	204
545	20241129	092900	4489439100	27800	27750	27800	27750	144
546	20241129	092800	4485439900	27750	27750	27800	27700	750
547	20241129	092700	4464627400	27750	27750	27750	27700	2480
548	20241129	092600	4395910100	27700	27700	27800	27700	2008
549	20241129	092500	4340229850	27750	27750	27750	27700	1735
550	20241129	092400	4292116200	27750	27750	27750	27700	4196
551	20241129	092300	4175828700	27750	27750	27750	27700	1884
552	20241129	092200	4123598150	27750	27750	27800	27700	5199
553	20241129	092100	3979335950	27750	27800	27800	27750	594
554	20241129	092000	3962848000	27800	27750	27850	27750	485
555	20241129	091900	3949378450	27750	27800	27800	27750	1358
556	20241129	091800	3911634650	27800	27750	27800	27700	3015
557	20241129	091700	3827984050	27750	27800	27850	27700	16021
558	20241129	091600	3383305000	27800	27850	27850	27800	2797
559	20241129	091500	3305492650	27850	27850	27850	27750	3444
560	20241129	091400	3209761900	27800	27700	27800	27700	4642
561	20241129	091300	3080803650	27750	27750	27750	27700	2102
562	20241129	091200	3022518400	27750	27850	27850	27700	25529
563	20241129	091100	2313496550	27850	27900	27900	27850	2418
564	20241129	091000	2246068600	27850	27900	27900	27850	4908
565	20241129	090900	2109365550	27850	27950	27950	27850	12459
566	20241129	090800	1761855550	28000	28050	28050	27950	6470
567	20241129	090700	1580866950	28000	28050	28050	28000	1017
568	20241129	090600	1552346500	28000	28000	28050	28000	2044
569	20241129	090500	1495109150	27950	28000	28050	27950	11387
570	20241129	090400	1176124350	28050	28100	28100	28000	1397
571	20241129	090300	1136951800	28050	28000	28100	28000	1711
572	20241129	090200	1088984900	28000	28100	28150	28000	14721
573	20241129	090100	676311100	28050	28150	28250	28050	8500
574	20241129	090000	437049150	28150	28450	28450	28150	15410