KissMeData/260970/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	205100	805186550	30600	30600	30600	30600	1444
3	20241120	205000	805186550	30600	30600	30600	30600	0
4	20241120	204900	805186550	30600	30600	30600	30600	0
5	20241120	204800	805186550	30600	30600	30600	30600	0
6	20241120	204700	805186550	30600	30600	30600	30600	0
7	20241120	204600	805186550	30600	30600	30600	30600	0
8	20241120	204500	805186550	30600	30600	30600	30600	0
9	20241120	204400	805186550	30600	30600	30600	30600	0
10	20241120	204300	805186550	30600	30600	30600	30600	0
11	20241120	204200	805186550	30600	30600	30600	30600	0
12	20241120	204100	805186550	30600	30600	30600	30600	0
13	20241120	204000	805186550	30600	30600	30600	30600	0
14	20241120	203900	805186550	30600	30600	30600	30600	0
15	20241120	203800	805186550	30600	30600	30600	30600	0
16	20241120	203700	805186550	30600	30600	30600	30600	0
17	20241120	203600	805186550	30600	30600	30600	30600	0
18	20241120	203500	805186550	30600	30600	30600	30600	0
19	20241120	203400	805186550	30600	30600	30600	30600	0
20	20241120	203300	805186550	30600	30600	30600	30600	0
21	20241120	203200	805186550	30600	30600	30600	30600	0
22	20241120	203100	805186550	30600	30600	30600	30600	0
23	20241120	203000	805186550	30600	30600	30600	30600	0
24	20241120	202900	805186550	30600	30600	30600	30600	0
25	20241120	202800	805186550	30600	30600	30600	30600	0
26	20241120	202700	805186550	30600	30600	30600	30600	0
27	20241120	202600	805186550	30600	30600	30600	30600	0
28	20241120	202500	805186550	30600	30600	30600	30600	0
29	20241120	202400	805186550	30600	30600	30600	30600	0
30	20241120	202300	805186550	30600	30600	30600	30600	0
31	20241120	202200	805186550	30600	30600	30600	30600	0
32	20241120	202100	805186550	30600	30600	30600	30600	1444
33	20241120	202000	805186550	30600	30600	30600	30600	0
34	20241120	201900	805186550	30600	30600	30600	30600	0
35	20241120	201800	805186550	30600	30600	30600	30600	0
36	20241120	201700	805186550	30600	30600	30600	30600	0
37	20241120	201600	805186550	30600	30600	30600	30600	0
38	20241120	201500	805186550	30600	30600	30600	30600	0
39	20241120	201400	805186550	30600	30600	30600	30600	0
40	20241120	201300	805186550	30600	30600	30600	30600	0
41	20241120	201200	805186550	30600	30600	30600	30600	0
42	20241120	201100	805186550	30600	30600	30600	30600	0
43	20241120	201000	805186550	30600	30600	30600	30600	0
44	20241120	200900	805186550	30600	30600	30600	30600	0
45	20241120	200800	805186550	30600	30600	30600	30600	0
46	20241120	200700	805186550	30600	30600	30600	30600	0
47	20241120	200600	805186550	30600	30600	30600	30600	0
48	20241120	200500	805186550	30600	30600	30600	30600	0
49	20241120	200400	805186550	30600	30600	30600	30600	0
50	20241120	200300	805186550	30600	30600	30600	30600	0
51	20241120	200200	805186550	30600	30600	30600	30600	0
52	20241120	200100	805186550	30600	30600	30600	30600	0
53	20241120	200000	805186550	30600	30600	30600	30600	0
54	20241120	195900	805186550	30600	30600	30600	30600	0
55	20241120	195800	805186550	30600	30600	30600	30600	0
56	20241120	195700	805186550	30600	30600	30600	30600	0
57	20241120	195600	805186550	30600	30600	30600	30600	0
58	20241120	195500	805186550	30600	30600	30600	30600	0
59	20241120	195400	805186550	30600	30600	30600	30600	0
60	20241120	195300	805186550	30600	30600	30600	30600	0
61	20241120	195200	805186550	30600	30600	30600	30600	0
62	20241120	195100	805186550	30600	30600	30600	30600	1444
63	20241120	195000	805186550	30600	30600	30600	30600	0
64	20241120	194900	805186550	30600	30600	30600	30600	0
65	20241120	194800	805186550	30600	30600	30600	30600	0
66	20241120	194700	805186550	30600	30600	30600	30600	0
67	20241120	194600	805186550	30600	30600	30600	30600	0
68	20241120	194500	805186550	30600	30600	30600	30600	0
69	20241120	194400	805186550	30600	30600	30600	30600	0
70	20241120	194300	805186550	30600	30600	30600	30600	0
71	20241120	194200	805186550	30600	30600	30600	30600	0
72	20241120	194100	805186550	30600	30600	30600	30600	0
73	20241120	194000	805186550	30600	30600	30600	30600	0
74	20241120	193900	805186550	30600	30600	30600	30600	0
75	20241120	193800	805186550	30600	30600	30600	30600	0
76	20241120	193700	805186550	30600	30600	30600	30600	0
77	20241120	193600	805186550	30600	30600	30600	30600	0
78	20241120	193500	805186550	30600	30600	30600	30600	0
79	20241120	193400	805186550	30600	30600	30600	30600	0
80	20241120	193300	805186550	30600	30600	30600	30600	0
81	20241120	193200	805186550	30600	30600	30600	30600	0
82	20241120	193100	805186550	30600	30600	30600	30600	0
83	20241120	193000	805186550	30600	30600	30600	30600	0
84	20241120	192900	805186550	30600	30600	30600	30600	0
85	20241120	192800	805186550	30600	30600	30600	30600	0
86	20241120	192700	805186550	30600	30600	30600	30600	0
87	20241120	192600	805186550	30600	30600	30600	30600	0
88	20241120	192500	805186550	30600	30600	30600	30600	0
89	20241120	192400	805186550	30600	30600	30600	30600	0
90	20241120	192300	805186550	30600	30600	30600	30600	0
91	20241120	192200	805186550	30600	30600	30600	30600	0
92	20241120	192100	805186550	30600	30600	30600	30600	1444
93	20241120	192000	805186550	30600	30600	30600	30600	0
94	20241120	191900	805186550	30600	30600	30600	30600	0
95	20241120	191800	805186550	30600	30600	30600	30600	0
96	20241120	191700	805186550	30600	30600	30600	30600	0
97	20241120	191600	805186550	30600	30600	30600	30600	0
98	20241120	191500	805186550	30600	30600	30600	30600	0
99	20241120	191400	805186550	30600	30600	30600	30600	0
100	20241120	191300	805186550	30600	30600	30600	30600	0
101	20241120	191200	805186550	30600	30600	30600	30600	0
102	20241120	191100	805186550	30600	30600	30600	30600	0
103	20241120	191000	805186550	30600	30600	30600	30600	0
104	20241120	190900	805186550	30600	30600	30600	30600	0
105	20241120	190800	805186550	30600	30600	30600	30600	0
106	20241120	190700	805186550	30600	30600	30600	30600	0
107	20241120	190600	805186550	30600	30600	30600	30600	0
108	20241120	190500	805186550	30600	30600	30600	30600	0
109	20241120	190400	805186550	30600	30600	30600	30600	0
110	20241120	190300	805186550	30600	30600	30600	30600	0
111	20241120	190200	805186550	30600	30600	30600	30600	0
112	20241120	190100	805186550	30600	30600	30600	30600	0
113	20241120	190000	805186550	30600	30600	30600	30600	0
114	20241120	185900	805186550	30600	30600	30600	30600	0
115	20241120	185800	805186550	30600	30600	30600	30600	0
116	20241120	185700	805186550	30600	30600	30600	30600	0
117	20241120	185600	805186550	30600	30600	30600	30600	0
118	20241120	185500	805186550	30600	30600	30600	30600	0
119	20241120	185400	805186550	30600	30600	30600	30600	0
120	20241120	185300	805186550	30600	30600	30600	30600	0
121	20241120	185200	805186550	30600	30600	30600	30600	0
122	20241120	185100	805186550	30600	30600	30600	30600	1444
123	20241120	185000	805186550	30600	30600	30600	30600	0
124	20241120	184900	805186550	30600	30600	30600	30600	0
125	20241120	184800	805186550	30600	30600	30600	30600	0
126	20241120	184700	805186550	30600	30600	30600	30600	0
127	20241120	184600	805186550	30600	30600	30600	30600	0
128	20241120	184500	805186550	30600	30600	30600	30600	0
129	20241120	184400	805186550	30600	30600	30600	30600	0
130	20241120	184300	805186550	30600	30600	30600	30600	0
131	20241120	184200	805186550	30600	30600	30600	30600	0
132	20241120	184100	805186550	30600	30600	30600	30600	0
133	20241120	184000	805186550	30600	30600	30600	30600	0
134	20241120	183900	805186550	30600	30600	30600	30600	0
135	20241120	183800	805186550	30600	30600	30600	30600	0
136	20241120	183700	805186550	30600	30600	30600	30600	0
137	20241120	183600	805186550	30600	30600	30600	30600	0
138	20241120	183500	805186550	30600	30600	30600	30600	0
139	20241120	183400	805186550	30600	30600	30600	30600	0
140	20241120	183300	805186550	30600	30600	30600	30600	0
141	20241120	183200	805186550	30600	30600	30600	30600	0
142	20241120	183100	805186550	30600	30600	30600	30600	0
143	20241120	183000	805186550	30600	30600	30600	30600	0
144	20241120	182900	805186550	30600	30600	30600	30600	0
145	20241120	182800	805186550	30600	30600	30600	30600	0
146	20241120	182700	805186550	30600	30600	30600	30600	0
147	20241120	182600	805186550	30600	30600	30600	30600	0
148	20241120	182500	805186550	30600	30600	30600	30600	0
149	20241120	182400	805186550	30600	30600	30600	30600	0
150	20241120	182300	805186550	30600	30600	30600	30600	0
151	20241120	182200	805186550	30600	30600	30600	30600	0
152	20241120	182100	805186550	30600	30600	30600	30600	1444
153	20241120	182000	805186550	30600	30600	30600	30600	0
154	20241120	181900	805186550	30600	30600	30600	30600	0
155	20241120	181800	805186550	30600	30600	30600	30600	0
156	20241120	181700	805186550	30600	30600	30600	30600	0
157	20241120	181600	805186550	30600	30600	30600	30600	0
158	20241120	181500	805186550	30600	30600	30600	30600	0
159	20241120	181400	805186550	30600	30600	30600	30600	0
160	20241120	181300	805186550	30600	30600	30600	30600	0
161	20241120	181200	805186550	30600	30600	30600	30600	0
162	20241120	181100	805186550	30600	30600	30600	30600	0
163	20241120	181000	805186550	30600	30600	30600	30600	0
164	20241120	180900	805186550	30600	30600	30600	30600	0
165	20241120	180800	805186550	30600	30600	30600	30600	0
166	20241120	180700	805186550	30600	30600	30600	30600	0
167	20241120	180600	805186550	30600	30600	30600	30600	0
168	20241120	180500	805186550	30600	30600	30600	30600	0
169	20241120	180400	805186550	30600	30600	30600	30600	0
170	20241120	180300	805186550	30600	30600	30600	30600	0
171	20241120	180200	805186550	30600	30600	30600	30600	0
172	20241120	180100	805186550	30600	30600	30600	30600	0
173	20241120	180000	805186550	30600	30600	30600	30600	0
174	20241120	175900	805186550	30600	30600	30600	30600	0
175	20241120	175800	805186550	30600	30600	30600	30600	0
176	20241120	175700	805186550	30600	30600	30600	30600	0
177	20241120	175600	805186550	30600	30600	30600	30600	0
178	20241120	175500	805186550	30600	30600	30600	30600	0
179	20241120	175400	805186550	30600	30600	30600	30600	0
180	20241120	175300	805186550	30600	30600	30600	30600	0
181	20241120	175200	805186550	30600	30600	30600	30600	0
182	20241120	175100	805186550	30600	30600	30600	30600	1444
183	20241120	175000	805186550	30600	30600	30600	30600	0
184	20241120	174900	805186550	30600	30600	30600	30600	0
185	20241120	174800	805186550	30600	30600	30600	30600	0
186	20241120	174700	805186550	30600	30600	30600	30600	0
187	20241120	174600	805186550	30600	30600	30600	30600	0
188	20241120	174500	805186550	30600	30600	30600	30600	0
189	20241120	174400	805186550	30600	30600	30600	30600	0
190	20241120	174300	805186550	30600	30600	30600	30600	0
191	20241120	174200	805186550	30600	30600	30600	30600	0
192	20241120	174100	805186550	30600	30600	30600	30600	0
193	20241120	174000	805186550	30600	30600	30600	30600	0
194	20241120	173900	805186550	30600	30600	30600	30600	0
195	20241120	173800	805186550	30600	30600	30600	30600	0
196	20241120	173700	805186550	30600	30600	30600	30600	0
197	20241120	173600	805186550	30600	30600	30600	30600	0
198	20241120	173500	805186550	30600	30600	30600	30600	0
199	20241120	173400	805186550	30600	30600	30600	30600	0
200	20241120	173300	805186550	30600	30600	30600	30600	0
201	20241120	173200	805186550	30600	30600	30600	30600	0
202	20241120	173100	805186550	30600	30600	30600	30600	0
203	20241120	173000	805186550	30600	30600	30600	30600	0
204	20241120	172900	805186550	30600	30600	30600	30600	0
205	20241120	172800	805186550	30600	30600	30600	30600	0
206	20241120	172700	805186550	30600	30600	30600	30600	0
207	20241120	172600	805186550	30600	30600	30600	30600	0
208	20241120	172500	805186550	30600	30600	30600	30600	0
209	20241120	172400	805186550	30600	30600	30600	30600	0
210	20241120	172300	805186550	30600	30600	30600	30600	0
211	20241120	172200	805186550	30600	30600	30600	30600	0
212	20241120	172100	805186550	30600	30600	30600	30600	1444
213	20241120	172000	805186550	30600	30600	30600	30600	0
214	20241120	171900	805186550	30600	30600	30600	30600	0
215	20241120	171800	805186550	30600	30600	30600	30600	0
216	20241120	171700	805186550	30600	30600	30600	30600	0
217	20241120	171600	805186550	30600	30600	30600	30600	0
218	20241120	171500	805186550	30600	30600	30600	30600	0
219	20241120	171400	805186550	30600	30600	30600	30600	0
220	20241120	171300	805186550	30600	30600	30600	30600	0
221	20241120	171200	805186550	30600	30600	30600	30600	0
222	20241120	171100	805186550	30600	30600	30600	30600	0
223	20241120	171000	805186550	30600	30600	30600	30600	0
224	20241120	170900	805186550	30600	30600	30600	30600	0
225	20241120	170800	805186550	30600	30600	30600	30600	0
226	20241120	170700	805186550	30600	30600	30600	30600	0
227	20241120	170600	805186550	30600	30600	30600	30600	0
228	20241120	170500	805186550	30600	30600	30600	30600	0
229	20241120	170400	805186550	30600	30600	30600	30600	0
230	20241120	170300	805186550	30600	30600	30600	30600	0
231	20241120	170200	805186550	30600	30600	30600	30600	0
232	20241120	170100	805186550	30600	30600	30600	30600	0
233	20241120	170000	805186550	30600	30600	30600	30600	0
234	20241120	165900	805186550	30600	30600	30600	30600	0
235	20241120	165800	805186550	30600	30600	30600	30600	0
236	20241120	165700	805186550	30600	30600	30600	30600	0
237	20241120	165600	805186550	30600	30600	30600	30600	0
238	20241120	165500	805186550	30600	30600	30600	30600	0
239	20241120	165400	805186550	30600	30600	30600	30600	0
240	20241120	165300	805186550	30600	30600	30600	30600	0
241	20241120	165200	805186550	30600	30600	30600	30600	0
242	20241120	165100	805186550	30600	30600	30600	30600	1444
243	20241120	165000	805186550	30600	30600	30600	30600	0
244	20241120	164900	805186550	30600	30600	30600	30600	0
245	20241120	164800	805186550	30600	30600	30600	30600	0
246	20241120	164700	805186550	30600	30600	30600	30600	0
247	20241120	164600	805186550	30600	30600	30600	30600	0
248	20241120	164500	805186550	30600	30600	30600	30600	0
249	20241120	164400	805186550	30600	30600	30600	30600	0
250	20241120	164300	805186550	30600	30600	30600	30600	0
251	20241120	164200	805186550	30600	30600	30600	30600	0
252	20241120	164100	805186550	30600	30600	30600	30600	0
253	20241120	164000	805186550	30600	30600	30600	30600	0
254	20241120	163900	805186550	30600	30600	30600	30600	0
255	20241120	163800	805186550	30600	30600	30600	30600	0
256	20241120	163700	805186550	30600	30600	30600	30600	0
257	20241120	163600	805186550	30600	30600	30600	30600	0
258	20241120	163500	805186550	30600	30600	30600	30600	0
259	20241120	163400	805186550	30600	30600	30600	30600	0
260	20241120	163300	805186550	30600	30600	30600	30600	0
261	20241120	163200	805186550	30600	30600	30600	30600	0
262	20241120	163100	805186550	30600	30600	30600	30600	0
263	20241120	163000	805186550	30600	30600	30600	30600	0
264	20241120	162900	805186550	30600	30600	30600	30600	0
265	20241120	162800	805186550	30600	30600	30600	30600	0
266	20241120	162700	805186550	30600	30600	30600	30600	0
267	20241120	162600	805186550	30600	30600	30600	30600	0
268	20241120	162500	805186550	30600	30600	30600	30600	0
269	20241120	162400	805186550	30600	30600	30600	30600	0
270	20241120	162300	805186550	30600	30600	30600	30600	0
271	20241120	162200	805186550	30600	30600	30600	30600	0
272	20241120	162100	805186550	30600	30600	30600	30600	1444
273	20241120	162000	805186550	30600	30600	30600	30600	0
274	20241120	161900	805186550	30600	30600	30600	30600	0
275	20241120	161800	805186550	30600	30600	30600	30600	0
276	20241120	161700	805186550	30600	30600	30600	30600	0
277	20241120	161600	805186550	30600	30600	30600	30600	0
278	20241120	161500	805186550	30600	30600	30600	30600	0
279	20241120	161400	805186550	30600	30600	30600	30600	0
280	20241120	161300	805186550	30600	30600	30600	30600	0
281	20241120	161200	805186550	30600	30600	30600	30600	0
282	20241120	161100	805186550	30600	30600	30600	30600	0
283	20241120	161000	805186550	30600	30600	30600	30600	0
284	20241120	160900	805186550	30600	30600	30600	30600	0
285	20241120	160800	805186550	30600	30600	30600	30600	0
286	20241120	160700	805186550	30600	30600	30600	30600	0
287	20241120	160600	805186550	30600	30600	30600	30600	0
288	20241120	160500	805186550	30600	30600	30600	30600	0
289	20241120	160400	805186550	30600	30600	30600	30600	0
290	20241120	160300	805186550	30600	30600	30600	30600	0
291	20241120	160200	805186550	30600	30600	30600	30600	0
292	20241120	160100	805186550	30600	30600	30600	30600	0
293	20241120	160000	805186550	30600	30600	30600	30600	0
294	20241120	155900	805186550	30600	30600	30600	30600	0
295	20241120	155800	805186550	30600	30600	30600	30600	0
296	20241120	155700	805186550	30600	30600	30600	30600	0
297	20241120	155600	805186550	30600	30600	30600	30600	0
298	20241120	155500	805186550	30600	30600	30600	30600	0
299	20241120	155400	805186550	30600	30600	30600	30600	0
300	20241120	155300	805186550	30600	30600	30600	30600	0
301	20241120	155200	805186550	30600	30600	30600	30600	0
302	20241120	155100	805186550	30600	30600	30600	30600	1444
303	20241120	155000	805186550	30600	30600	30600	30600	0
304	20241120	154900	805186550	30600	30600	30600	30600	0
305	20241120	154800	805186550	30600	30600	30600	30600	0
306	20241120	154700	805186550	30600	30600	30600	30600	0
307	20241120	154600	805186550	30600	30600	30600	30600	0
308	20241120	154500	805186550	30600	30600	30600	30600	0
309	20241120	154400	805186550	30600	30600	30600	30600	0
310	20241120	154300	805186550	30600	30600	30600	30600	0
311	20241120	154200	805186550	30600	30600	30600	30600	0
312	20241120	154100	805186550	30600	30600	30600	30600	0
313	20241120	154000	805186550	30600	30600	30600	30600	0
314	20241120	153900	805186550	30600	30600	30600	30600	0
315	20241120	153800	805186550	30600	30600	30600	30600	0
316	20241120	153700	805186550	30600	30600	30600	30600	0
317	20241120	153600	805186550	30600	30600	30600	30600	0
318	20241120	153500	805186550	30600	30600	30600	30600	0
319	20241120	153400	805186550	30600	30600	30600	30600	0
320	20241120	153300	805186550	30600	30600	30600	30600	0
321	20241120	153200	805186550	30600	30600	30600	30600	0
322	20241120	153100	805186550	30600	30600	30600	30600	0
323	20241120	153000	805186550	30600	30600	30600	30600	1444
324	20241120	152900	761000150	30600	30600	30600	30600	0
325	20241120	152800	761000150	30600	30600	30600	30600	0
326	20241120	152700	761000150	30600	30600	30600	30600	0
327	20241120	152600	761000150	30600	30600	30600	30600	0
328	20241120	152500	761000150	30600	30600	30600	30600	0
329	20241120	152400	761000150	30600	30600	30600	30600	0
330	20241120	152300	761000150	30600	30600	30600	30600	0
331	20241120	152200	761000150	30600	30600	30600	30600	0
332	20241120	152100	761000150	30600	30600	30600	30600	0
333	20241120	152000	761000150	30600	30600	30600	30600	0
334	20241120	151900	761000150	30600	30300	30600	30300	223
335	20241120	151800	754214900	30350	30400	30550	30350	130
336	20241120	151700	750266400	30400	30400	30400	30400	30
337	20241120	151600	749354400	30650	30650	30650	30650	0
338	20241120	151500	749354400	30650	30350	30650	30350	359
339	20241120	151400	738397400	30550	30500	30550	30500	150
340	20241120	151300	733816600	30500	30250	30500	30200	357
341	20241120	151200	722981500	30250	30250	30250	30250	2
342	20241120	151100	722921000	30450	30350	30450	30150	221
343	20241120	151000	716200650	30150	30150	30150	30150	30
344	20241120	150900	715296150	30400	30400	30400	30400	0
345	20241120	150800	715296150	30400	30400	30400	30400	0
346	20241120	150700	715296150	30400	30350	30450	30150	493
347	20241120	150600	700364650	30300	30300	30300	30300	0
348	20241120	150500	700364650	30300	30300	30300	30300	100
349	20241120	150400	697334650	30400	30400	30400	30400	5
350	20241120	150300	697182650	30450	30450	30450	30450	21
351	20241120	150200	696543200	30450	30350	30450	30350	100
352	20241120	150100	693498300	30200	30300	30300	30200	59
353	20241120	150000	691714050	30350	30350	30350	30350	0
354	20241120	145900	691714050	30350	30250	30350	30250	23
355	20241120	145800	691018050	30300	30350	30350	30300	229
356	20241120	145700	684077850	30450	30450	30450	30450	0
357	20241120	145600	684077850	30450	30450	30450	30450	0
358	20241120	145500	684077850	30450	30350	30450	30350	35
359	20241120	145400	683015100	30400	30400	30400	30400	20
360	20241120	145300	682407100	30450	30450	30450	30450	0
361	20241120	145200	682407100	30450	30400	30450	30400	25
362	20241120	145100	681646850	30300	30300	30300	30300	30
363	20241120	145000	680737850	30450	30450	30450	30450	11
364	20241120	144900	680402900	30450	30450	30450	30450	29
365	20241120	144800	679519850	30350	30400	30400	30350	50
366	20241120	144700	678001350	30450	30450	30450	30450	0
367	20241120	144600	678001350	30450	30400	30450	30400	30
368	20241120	144500	677088250	30350	30400	30400	30350	39
369	20241120	144400	675904150	30400	30400	30400	30400	20
370	20241120	144300	675296150	30400	30400	30400	30400	0
371	20241120	144200	675296150	30400	30350	30400	30350	50
372	20241120	144100	673777650	30450	30450	30450	30450	0
373	20241120	144000	673777650	30450	30450	30450	30450	0
374	20241120	143900	673777650	30450	30400	30450	30400	31
375	20241120	143800	672835200	30400	30400	30400	30400	20
376	20241120	143700	672227200	30450	30450	30450	30450	0
377	20241120	143600	672227200	30450	30400	30450	30350	59
378	20241120	143500	670434650	30400	30400	30400	30400	0
379	20241120	143400	670434650	30400	30400	30400	30400	20
380	20241120	143300	669826650	30350	30350	30350	30350	30
381	20241120	143200	668916150	30400	30400	30400	30400	5
382	20241120	143100	668764150	30400	30350	30400	30350	81
383	20241120	143000	666304800	30450	30350	30450	30350	49
384	20241120	142900	664815750	30450	30450	30450	30450	28
385	20241120	142800	663963150	30450	30450	30450	30450	36
386	20241120	142700	662866950	30450	30450	30450	30450	20
387	20241120	142600	662257950	30400	30450	30450	30400	31
388	20241120	142500	661315500	30450	30450	30450	30450	19
389	20241120	142400	660736950	30450	30450	30450	30450	0
390	20241120	142300	660736950	30450	30350	30450	30350	50
391	20241120	142200	659217450	30450	30450	30450	30450	0
392	20241120	142100	659217450	30450	30400	30450	30400	84
393	20241120	142000	656662850	30400	30400	30400	30400	30
394	20241120	141900	655750850	30450	30450	30450	30450	20
395	20241120	141800	655141850	30400	30400	30400	30400	0
396	20241120	141700	655141850	30400	30450	30450	30400	50
397	20241120	141600	653620850	30500	30450	30500	30450	21
398	20241120	141500	652981350	30350	30350	30350	30350	0
399	20241120	141400	652981350	30350	30350	30350	30350	30
400	20241120	141300	652070850	30450	30450	30450	30450	20
401	20241120	141200	651461850	30500	30500	30500	30500	0
402	20241120	141100	651461850	30500	30400	30500	30400	69
403	20241120	141000	649362400	30450	30450	30450	30450	0
404	20241120	140900	649362400	30450	30450	30450	30450	20
405	20241120	140800	648753400	30450	30400	30450	30400	41
406	20241120	140700	647506450	30400	30400	30400	30400	0
407	20241120	140600	647506450	30400	30400	30400	30400	20
408	20241120	140500	646898450	30400	30400	30400	30400	0
409	20241120	140400	646898450	30400	30450	30450	30400	41
410	20241120	140300	645651500	30450	30450	30450	30450	0
411	20241120	140200	645651500	30450	30400	30450	30400	30
412	20241120	140100	644739000	30400	30400	30400	30400	30
413	20241120	140000	643827000	30450	30450	30450	30450	10
414	20241120	135900	643522500	30450	30450	30450	30450	1
415	20241120	135800	643492050	30450	30500	30500	30400	32
416	20241120	135700	642519100	30550	30550	30550	30550	1
417	20241120	135600	642488550	30500	30450	30500	30450	53
418	20241120	135500	640873050	30400	30400	30400	30400	30
419	20241120	135400	639961050	30450	30450	30450	30450	21
420	20241120	135300	639321600	30400	30400	30400	30400	2
421	20241120	135200	639260800	30350	30450	30450	30350	50
422	20241120	135100	637741300	30450	30450	30450	30450	0
423	20241120	135000	637741300	30450	30450	30450	30450	20
424	20241120	134900	637132300	30450	30350	30450	30350	50
425	20241120	134800	635612800	30400	30400	30400	30400	2
426	20241120	134700	635552000	30450	30450	30450	30450	0
427	20241120	134600	635552000	30450	30350	30450	30350	51
428	20241120	134500	634002050	30450	30450	30450	30450	16
429	20241120	134400	633514850	30400	30400	30400	30400	2
430	20241120	134300	633454050	30350	30400	30400	30350	40
431	20241120	134200	632239050	30400	30400	30400	30400	10
432	20241120	134100	631935050	30400	30400	30400	30400	20
433	20241120	134000	631327050	30400	30400	30450	30400	25
434	20241120	133900	630566850	30400	30400	30400	30400	50
435	20241120	133800	629046850	30400	30400	30400	30400	8
436	20241120	133700	628803650	30400	30400	30400	30400	0
437	20241120	133600	628803650	30400	30450	30450	30400	48
438	20241120	133500	627343550	30400	30450	30450	30400	3
439	20241120	133400	627252250	30450	30450	30450	30450	1
440	20241120	133300	627221800	30450	30450	30500	30450	52
441	20241120	133200	625637400	30400	30400	30400	30400	0
442	20241120	133100	625637400	30400	30400	30400	30400	0
443	20241120	133000	625637400	30400	30400	30400	30400	30
444	20241120	132900	624725400	30500	30450	30500	30450	21
445	20241120	132800	624085900	30450	30450	30450	30450	2
446	20241120	132700	624025000	30500	30400	30500	30400	50
447	20241120	132600	622503000	30550	30550	30550	30550	0
448	20241120	132500	622503000	30550	30550	30550	30550	0
449	20241120	132400	622503000	30550	30350	30550	30350	130
450	20241120	132300	618541350	30550	30550	30550	30550	0
451	20241120	132200	618541350	30550	30550	30550	30550	0
452	20241120	132100	618541350	30550	30250	30550	30250	230
453	20241120	132000	611531750	30500	30450	30500	30450	300
454	20241120	131900	602382450	30450	30350	30450	30350	50
455	20241120	131800	600863400	30200	30350	30500	30200	80
456	20241120	131700	598439500	30250	30250	30250	30250	30
457	20241120	131600	597532000	30500	30500	30500	30500	0
458	20241120	131500	597532000	30500	30300	30500	30300	70
459	20241120	131400	595404700	30300	30300	30450	30300	220
460	20241120	131300	588716450	30300	30150	30300	30150	44
461	20241120	131200	587385650	30150	30150	30150	30150	0
462	20241120	131100	587385650	30150	30150	30150	30150	30
463	20241120	131000	586481150	30200	30200	30200	30200	95
464	20241120	130900	583612150	30200	30200	30200	30200	100
465	20241120	130800	580592150	30200	30200	30200	30200	57
466	20241120	130700	578870750	30200	30250	30250	30200	101
467	20241120	130600	575819750	30250	30250	30250	30250	20
468	20241120	130500	575214750	30250	30250	30250	30250	30
469	20241120	130400	574307250	30250	30250	30250	30250	34
470	20241120	130300	573278750	30250	30250	30250	30250	2
471	20241120	130200	573218250	30250	30250	30250	30250	50
472	20241120	130100	571705750	30250	30250	30250	30250	0
473	20241120	130000	571705750	30250	30250	30250	30250	0
474	20241120	125900	571705750	30250	30250	30250	30250	30
475	20241120	125800	570798250	30300	30300	30300	30300	23
476	20241120	125700	570101350	30250	30250	30250	30250	0
477	20241120	125600	570101350	30250	30250	30250	30250	0
478	20241120	125500	570101350	30250	30250	30250	30250	30
479	20241120	125400	569193850	30350	30350	30350	30350	25
480	20241120	125300	568435100	30350	30350	30350	30350	2
481	20241120	125200	568374400	30300	30350	30350	30250	41
482	20241120	125100	567132550	30450	30450	30450	30450	0
483	20241120	125000	567132550	30450	30450	30450	30450	0
484	20241120	124900	567132550	30450	30300	30450	30300	130
485	20241120	124800	563178550	30450	30350	30450	30350	30
486	20241120	124700	562267150	30500	30400	30500	30400	5
487	20241120	124600	562114900	30250	30400	30450	30250	60
488	20241120	124500	560294900	30450	30450	30450	30450	0
489	20241120	124400	560294900	30450	30350	30450	30350	30
490	20241120	124300	559383500	30250	30250	30250	30250	30
491	20241120	124200	558476000	30450	30450	30450	30450	0
492	20241120	124100	558476000	30450	30400	30450	30400	30
493	20241120	124000	557563500	30450	30250	30450	30250	35
494	20241120	123900	556503800	30450	30300	30450	30300	155
495	20241120	123800	551798550	30350	30300	30350	30300	17
496	20241120	123700	551282700	30300	30250	30300	30250	50
497	20241120	123600	549769200	30300	30300	30300	30300	0
498	20241120	123500	549769200	30300	30300	30300	30300	20
499	20241120	123400	549163200	30300	30250	30300	30250	31
500	20241120	123300	548225400	30300	30300	30300	30300	2
501	20241120	123200	548164800	30300	30300	30300	30300	0
502	20241120	123100	548164800	30300	30300	30300	30300	0
503	20241120	123000	548164800	30300	30300	30300	30300	30
504	20241120	122900	547255800	30450	30350	30450	30350	50
505	20241120	122800	545735800	30300	30300	30300	30300	23
506	20241120	122700	545038900	30300	30300	30300	30300	30
507	20241120	122600	544129900	30350	30350	30350	30350	5
508	20241120	122500	543978150	30350	30350	30350	30350	0
509	20241120	122400	543978150	30350	30350	30350	30350	30
510	20241120	122300	543067650	30450	30400	30450	30400	25
511	20241120	122200	542307400	30450	30300	30450	30300	74
512	20241120	122100	540054550	30300	30250	30300	30250	44
513	20241120	122000	538722850	30300	30300	30300	30300	6
514	20241120	121900	538541050	30300	30300	30300	30300	0
515	20241120	121800	538541050	30300	30300	30300	30300	50
516	20241120	121700	537026050	30350	30350	30350	30350	0
517	20241120	121600	537026050	30350	30350	30350	30350	21
518	20241120	121500	536388700	30300	30300	30300	30300	30
519	20241120	121400	535479700	30350	30350	30350	30350	20
520	20241120	121300	534872700	30450	30450	30450	30450	0
521	20241120	121200	534872700	30450	30300	30450	30300	80
522	20241120	121100	532441200	30300	30300	30300	30300	0
523	20241120	121000	532441200	30300	30350	30500	30300	57
524	20241120	120900	530709900	30350	30350	30350	30350	0
525	20241120	120800	530709900	30350	30350	30350	30350	32
526	20241120	120700	529738700	30400	30400	30400	30400	0
527	20241120	120600	529738700	30400	30400	30400	30400	0
528	20241120	120500	529738700	30400	30350	30400	30350	74
529	20241120	120400	527491800	30500	30500	30500	30500	0
530	20241120	120300	527491800	30500	30450	30500	30450	52
531	20241120	120200	525906100	30300	30500	30500	30300	35
532	20241120	120100	524844600	30550	30550	30550	30550	0
533	20241120	120000	524844600	30550	30450	30550	30450	30
534	20241120	115900	523930200	30350	30350	30350	30350	30
535	20241120	115800	523019700	30450	30450	30450	30450	20
536	20241120	115700	522410700	30450	30450	30450	30450	63
537	20241120	115600	520492350	30450	30400	30450	30400	927
538	20241120	115500	492266200	30450	30450	30450	30450	0
539	20241120	115400	492266200	30450	30350	30450	30350	55
540	20241120	115300	490595050	30250	30250	30250	30250	30
541	20241120	115200	489687550	30450	30350	30450	30350	15
542	20241120	115100	489231400	30400	30400	30400	30400	10
543	20241120	115000	488927400	30450	30250	30450	30250	150
544	20241120	114900	484377100	30200	30200	30200	30200	0
545	20241120	114800	484377100	30200	30200	30200	30200	0
546	20241120	114700	484377100	30200	30200	30200	30200	30
547	20241120	114600	483471100	30450	30150	30450	30150	206
548	20241120	114500	477224050	30150	30150	30150	30150	20
549	20241120	114400	476621050	30150	30150	30150	30150	3
550	20241120	114300	476530600	30150	30150	30150	30150	30
551	20241120	114200	475626100	30250	30250	30250	30250	1
552	20241120	114100	475595850	30100	30100	30100	30100	0
553	20241120	114000	475595850	30100	30100	30100	30100	30
554	20241120	113900	474692850	30450	30450	30450	30450	0
555	20241120	113800	474692850	30450	30200	30450	30200	23
556	20241120	113700	473997000	30450	30200	30450	30100	380
557	20241120	113600	462489100	30050	30100	30100	30050	186
558	20241120	113500	456895200	30150	30150	30150	30150	61
559	20241120	113400	455056050	30150	30350	30450	30150	230
560	20241120	113300	448069850	30400	30000	30400	30000	747
561	20241120	113200	425563250	30050	30050	30050	30050	15
562	20241120	113100	425112500	30050	30100	30100	30050	135
563	20241120	113000	421055400	30100	30150	30150	30100	135
564	20241120	112900	416990700	30150	30150	30150	30150	5
565	20241120	112800	416839950	30150	30150	30150	30150	30
566	20241120	112700	415935450	30200	30200	30200	30200	0
567	20241120	112600	415935450	30200	30250	30250	30200	173
568	20241120	112500	410706650	30250	30350	30350	30250	33
569	20241120	112400	409708100	30250	30250	30250	30250	0
570	20241120	112300	409708100	30250	30250	30250	30250	0
571	20241120	112200	409708100	30250	30250	30250	30250	0
572	20241120	112100	409708100	30250	30250	30250	30250	30
573	20241120	112000	408800600	30450	30400	30450	30400	30
574	20241120	111900	407888100	30450	30400	30450	30250	805
575	20241120	111800	383426700	30200	30250	30250	30200	192
576	20241120	111700	377620200	30450	30450	30450	30450	0
577	20241120	111600	377620200	30450	30400	30450	30400	60
578	20241120	111500	375795700	30250	30250	30250	30250	30
579	20241120	111400	374888200	30450	30400	30450	30400	70
580	20241120	111300	372759450	30450	30450	30450	30450	10
581	20241120	111200	372454950	30250	30250	30250	30250	30
582	20241120	111100	371547450	30450	30350	30450	30350	140
583	20241120	111000	367292450	30250	30250	30250	30250	0
584	20241120	110900	367292450	30250	30250	30250	30250	30
585	20241120	110800	366384950	30350	30350	30350	30350	0
586	20241120	110700	366384950	30350	30350	30350	30350	20
587	20241120	110600	365777950	30250	30250	30250	30250	30
588	20241120	110500	364870450	30450	30400	30450	30400	30
589	20241120	110400	363957950	30450	30450	30450	30450	0
590	20241120	110300	363957950	30450	30250	30450	30250	200
591	20241120	110200	357877450	30450	30450	30450	30450	0
592	20241120	110100	357877450	30450	30450	30450	30450	0
593	20241120	110000	357877450	30450	30200	30450	30200	531
594	20241120	105900	341741700	30200	30200	30200	30200	0
595	20241120	105800	341741700	30200	30200	30200	30200	0
596	20241120	105700	341741700	30200	30250	30250	30200	320
597	20241120	105600	332074200	30250	30250	30250	30250	30
598	20241120	105500	331166700	30450	30400	30450	30400	36
599	20241120	105400	330071500	30450	30250	30450	30150	435
600	20241120	105300	316890250	30250	30250	30250	30250	93
601	20241120	105200	314077000	30250	30250	30250	30250	0
602	20241120	105100	314077000	30250	30250	30250	30250	0
603	20241120	105000	314077000	30250	30250	30250	30250	30
604	20241120	104900	313169500	30450	30450	30450	30450	0
605	20241120	104800	313169500	30450	30400	30450	30400	80
606	20241120	104700	310736000	30450	30250	30450	30250	31
607	20241120	104600	309798050	30450	30450	30450	30400	51
608	20241120	104500	308246100	30450	30350	30450	30350	100
609	20241120	104400	305206450	30250	30250	30250	30250	55
610	20241120	104300	303542700	30450	30450	30450	30450	0
611	20241120	104200	303542700	30450	30450	30450	30400	54
612	20241120	104100	301899400	30450	30200	30450	30200	132
613	20241120	104000	297888000	30450	30350	30450	30350	1300
614	20241120	103900	258314200	30400	30050	30400	30050	600
615	20241120	103800	240172650	30000	30050	30050	30000	332
616	20241120	103700	230212550	30050	30050	30050	30050	0
617	20241120	103600	230212550	30050	30050	30050	30050	73
618	20241120	103500	228018900	30050	30050	30050	30050	298
619	20241120	103400	219064000	30050	30150	30150	30050	365
620	20241120	103300	208069850	30300	30300	30300	30300	5
621	20241120	103200	207918350	30150	30250	30250	30150	7
622	20241120	103100	207707100	30350	30400	30400	30200	34
623	20241120	103000	206679600	30450	30400	30450	30400	40
624	20241120	102900	205462600	30450	30450	30450	30450	30
625	20241120	102800	204549100	30450	30350	30450	30200	76
626	20241120	102700	202244750	30400	30300	30400	30300	40
627	20241120	102600	201030550	30300	30300	30300	30300	10
628	20241120	102500	200727550	30200	30200	30200	30200	74
629	20241120	102400	198492750	30450	30450	30450	30450	0
630	20241120	102300	198492750	30450	30450	30450	30450	0
631	20241120	102200	198492750	30450	30200	30450	30200	32
632	20241120	102100	197525850	30450	30450	30450	30400	40
633	20241120	102000	196308850	30250	30200	30450	30200	298
634	20241120	101900	187301350	30450	30300	30450	30250	169
635	20241120	101800	182180800	30450	30450	30450	30450	30
636	20241120	101700	181267300	30450	30400	30450	30400	29
637	20241120	101600	180385250	30450	30350	30450	30250	751
638	20241120	101500	157592500	30350	30200	30350	30200	1640
639	20241120	101400	107897500	30250	30200	30250	30200	30
640	20241120	101300	106991000	30150	30100	30150	30100	50
641	20241120	101200	105485000	30100	30100	30100	30100	5
642	20241120	101100	105334500	30250	30250	30250	30250	0
643	20241120	101000	105334500	30250	30200	30250	30200	50
644	20241120	100900	103823000	30100	30100	30100	30100	30
645	20241120	100800	102920000	30250	30200	30250	30200	50
646	20241120	100700	101408350	30200	30200	30200	30200	3
647	20241120	100600	101317750	30100	30100	30100	30100	30
648	20241120	100500	100414750	30250	30250	30250	30250	0
649	20241120	100400	100414750	30250	30250	30250	30250	0
650	20241120	100300	100414750	30250	30250	30250	30250	25
651	20241120	100200	99658500	30250	30250	30250	30250	0
652	20241120	100100	99658500	30250	30250	30250	30250	0
653	20241120	100000	99658500	30250	30250	30250	30250	1
654	20241120	095900	99628250	30250	30250	30250	30250	0
655	20241120	095800	99628250	30250	30150	30250	30150	10
656	20241120	095700	99325850	30050	30150	30150	30050	80
657	20241120	095600	96915400	30150	30150	30150	30150	0
658	20241120	095500	96915400	30150	30150	30150	30150	49
659	20241120	095400	95438050	30150	30150	30150	30150	0
660	20241120	095300	95438050	30150	30150	30150	30150	1
661	20241120	095200	95407900	30150	30150	30150	30150	6
662	20241120	095100	95227000	30050	30050	30050	30050	72
663	20241120	095000	93063400	30050	30050	30050	30050	8
664	20241120	094900	92823000	30050	30050	30050	30050	30
665	20241120	094800	91921500	30050	30200	30200	30050	500
666	20241120	094700	76884150	30250	30250	30250	30250	20
667	20241120	094600	76279150	30300	30300	30300	30300	0
668	20241120	094500	76279150	30300	30300	30300	30300	20
669	20241120	094400	75673150	30350	30350	30350	30350	6
670	20241120	094300	75491050	30350	30350	30350	30350	2
671	20241120	094200	75430350	30350	30300	30350	30300	23
672	20241120	094100	74733350	30350	30300	30350	30300	20
673	20241120	094000	74127250	30350	30350	30350	30350	0
674	20241120	093900	74127250	30350	30350	30350	30350	10
675	20241120	093800	73823750	30350	30350	30350	30350	0
676	20241120	093700	73823750	30350	30350	30350	30350	20
677	20241120	093600	73216750	30350	30350	30350	30350	20
678	20241120	093500	72609750	30350	30350	30350	30350	0
679	20241120	093400	72609750	30350	30350	30350	30350	0
680	20241120	093300	72609750	30350	30300	30350	30300	55
681	20241120	093200	70943000	30300	30300	30300	30300	0
682	20241120	093100	70943000	30300	30300	30300	30300	0
683	20241120	093000	70943000	30300	30300	30300	30300	5
684	20241120	092900	70791500	30050	30050	30050	30050	0
685	20241120	092800	70791500	30050	30050	30050	30050	0
686	20241120	092700	70791500	30050	30050	30050	30050	0
687	20241120	092600	70791500	30050	30050	30050	30050	3
688	20241120	092500	70701350	30000	30000	30000	30000	50
689	20241120	092400	69201350	30000	30050	30050	30000	117
690	20241120	092300	65686600	30050	30050	30050	30050	0
691	20241120	092200	65686600	30050	30050	30050	30050	4
692	20241120	092100	65566400	30050	30150	30150	30050	453
693	20241120	092000	51931350	30100	30150	30150	30100	22
694	20241120	091900	51268400	30200	30300	30300	30200	476
695	20241120	091800	36847000	30350	30350	30350	30350	0
696	20241120	091700	36847000	30350	30350	30350	30350	0
697	20241120	091600	36847000	30350	30350	30350	30350	123
698	20241120	091500	33113950	30450	30450	30450	30450	43
699	20241120	091400	31804600	30450	30450	30450	30450	0
700	20241120	091300	31804600	30450	30450	30450	30450	0
701	20241120	091200	31804600	30450	30450	30450	30450	0
702	20241120	091100	31804600	30450	30450	30450	30450	0
703	20241120	091000	31804600	30450	30450	30450	30400	238
704	20241120	090900	24559800	30450	30500	30500	30450	125
705	20241120	090800	20747650	30600	30600	30600	30600	0
706	20241120	090700	20747650	30600	30600	30600	30600	3
707	20241120	090600	20655850	30600	30600	30600	30600	0
708	20241120	090500	20655850	30600	30600	30600	30600	20
709	20241120	090400	20043850	30600	30600	30600	30600	0
710	20241120	090300	20043850	30600	30600	30600	30600	4
711	20241120	090200	19921450	30600	30650	30650	30600	602
712	20241120	090100	1499400	30600	30600	30600	30600	25
713	20241120	090000	734400	30600	30600	30600	30600	19