KissMeData/029780/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	191100	844201600	40550	40550	40550	40550	1310
3	20241120	191000	844201600	40550	40550	40550	40550	0
4	20241120	190900	844201600	40550	40550	40550	40550	0
5	20241120	190800	844201600	40550	40550	40550	40550	0
6	20241120	190700	844201600	40550	40550	40550	40550	0
7	20241120	190600	844201600	40550	40550	40550	40550	0
8	20241120	190500	844201600	40550	40550	40550	40550	0
9	20241120	190400	844201600	40550	40550	40550	40550	0
10	20241120	190300	844201600	40550	40550	40550	40550	0
11	20241120	190200	844201600	40550	40550	40550	40550	0
12	20241120	190100	844201600	40550	40550	40550	40550	0
13	20241120	190000	844201600	40550	40550	40550	40550	0
14	20241120	185900	844201600	40550	40550	40550	40550	0
15	20241120	185800	844201600	40550	40550	40550	40550	0
16	20241120	185700	844201600	40550	40550	40550	40550	0
17	20241120	185600	844201600	40550	40550	40550	40550	0
18	20241120	185500	844201600	40550	40550	40550	40550	0
19	20241120	185400	844201600	40550	40550	40550	40550	0
20	20241120	185300	844201600	40550	40550	40550	40550	0
21	20241120	185200	844201600	40550	40550	40550	40550	0
22	20241120	185100	844201600	40550	40550	40550	40550	0
23	20241120	185000	844201600	40550	40550	40550	40550	0
24	20241120	184900	844201600	40550	40550	40550	40550	0
25	20241120	184800	844201600	40550	40550	40550	40550	0
26	20241120	184700	844201600	40550	40550	40550	40550	0
27	20241120	184600	844201600	40550	40550	40550	40550	0
28	20241120	184500	844201600	40550	40550	40550	40550	0
29	20241120	184400	844201600	40550	40550	40550	40550	0
30	20241120	184300	844201600	40550	40550	40550	40550	0
31	20241120	184200	844201600	40550	40550	40550	40550	0
32	20241120	184100	844201600	40550	40550	40550	40550	1310
33	20241120	184000	844201600	40550	40550	40550	40550	0
34	20241120	183900	844201600	40550	40550	40550	40550	0
35	20241120	183800	844201600	40550	40550	40550	40550	0
36	20241120	183700	844201600	40550	40550	40550	40550	0
37	20241120	183600	844201600	40550	40550	40550	40550	0
38	20241120	183500	844201600	40550	40550	40550	40550	0
39	20241120	183400	844201600	40550	40550	40550	40550	0
40	20241120	183300	844201600	40550	40550	40550	40550	0
41	20241120	183200	844201600	40550	40550	40550	40550	0
42	20241120	183100	844201600	40550	40550	40550	40550	0
43	20241120	183000	844201600	40550	40550	40550	40550	0
44	20241120	182900	844201600	40550	40550	40550	40550	0
45	20241120	182800	844201600	40550	40550	40550	40550	0
46	20241120	182700	844201600	40550	40550	40550	40550	0
47	20241120	182600	844201600	40550	40550	40550	40550	0
48	20241120	182500	844201600	40550	40550	40550	40550	0
49	20241120	182400	844201600	40550	40550	40550	40550	0
50	20241120	182300	844201600	40550	40550	40550	40550	0
51	20241120	182200	844201600	40550	40550	40550	40550	0
52	20241120	182100	844201600	40550	40550	40550	40550	0
53	20241120	182000	844201600	40550	40550	40550	40550	0
54	20241120	181900	844201600	40550	40550	40550	40550	0
55	20241120	181800	844201600	40550	40550	40550	40550	0
56	20241120	181700	844201600	40550	40550	40550	40550	0
57	20241120	181600	844201600	40550	40550	40550	40550	0
58	20241120	181500	844201600	40550	40550	40550	40550	0
59	20241120	181400	844201600	40550	40550	40550	40550	0
60	20241120	181300	844201600	40550	40550	40550	40550	0
61	20241120	181200	844201600	40550	40550	40550	40550	0
62	20241120	181100	844201600	40550	40550	40550	40550	1310
63	20241120	181000	844201600	40550	40550	40550	40550	0
64	20241120	180900	844201600	40550	40550	40550	40550	0
65	20241120	180800	844201600	40550	40550	40550	40550	0
66	20241120	180700	844201600	40550	40550	40550	40550	0
67	20241120	180600	844201600	40550	40550	40550	40550	0
68	20241120	180500	844201600	40550	40550	40550	40550	0
69	20241120	180400	844201600	40550	40550	40550	40550	0
70	20241120	180300	844201600	40550	40550	40550	40550	0
71	20241120	180200	844201600	40550	40550	40550	40550	0
72	20241120	180100	844201600	40550	40550	40550	40550	0
73	20241120	180000	844201600	40550	40550	40550	40550	0
74	20241120	175900	844201600	40550	40550	40550	40550	0
75	20241120	175800	844201600	40550	40550	40550	40550	0
76	20241120	175700	844201600	40550	40550	40550	40550	0
77	20241120	175600	844201600	40550	40550	40550	40550	0
78	20241120	175500	844201600	40550	40550	40550	40550	0
79	20241120	175400	844201600	40550	40550	40550	40550	0
80	20241120	175300	844201600	40550	40550	40550	40550	0
81	20241120	175200	844201600	40550	40550	40550	40550	0
82	20241120	175100	844201600	40550	40550	40550	40550	0
83	20241120	175000	844201600	40550	40550	40550	40550	0
84	20241120	174900	844201600	40550	40550	40550	40550	0
85	20241120	174800	844201600	40550	40550	40550	40550	0
86	20241120	174700	844201600	40550	40550	40550	40550	0
87	20241120	174600	844201600	40550	40550	40550	40550	0
88	20241120	174500	844201600	40550	40550	40550	40550	0
89	20241120	174400	844201600	40550	40550	40550	40550	0
90	20241120	174300	844201600	40550	40550	40550	40550	0
91	20241120	174200	844201600	40550	40550	40550	40550	0
92	20241120	174100	844201600	40550	40550	40550	40550	1310
93	20241120	174000	844201600	40550	40550	40550	40550	0
94	20241120	173900	844201600	40550	40550	40550	40550	0
95	20241120	173800	844201600	40550	40550	40550	40550	0
96	20241120	173700	844201600	40550	40550	40550	40550	0
97	20241120	173600	844201600	40550	40550	40550	40550	0
98	20241120	173500	844201600	40550	40550	40550	40550	0
99	20241120	173400	844201600	40550	40550	40550	40550	0
100	20241120	173300	844201600	40550	40550	40550	40550	0
101	20241120	173200	844201600	40550	40550	40550	40550	0
102	20241120	173100	844201600	40550	40550	40550	40550	0
103	20241120	173000	844201600	40550	40550	40550	40550	0
104	20241120	172900	844201600	40550	40550	40550	40550	0
105	20241120	172800	844201600	40550	40550	40550	40550	0
106	20241120	172700	844201600	40550	40550	40550	40550	0
107	20241120	172600	844201600	40550	40550	40550	40550	0
108	20241120	172500	844201600	40550	40550	40550	40550	0
109	20241120	172400	844201600	40550	40550	40550	40550	0
110	20241120	172300	844201600	40550	40550	40550	40550	0
111	20241120	172200	844201600	40550	40550	40550	40550	0
112	20241120	172100	844201600	40550	40550	40550	40550	0
113	20241120	172000	844201600	40550	40550	40550	40550	0
114	20241120	171900	844201600	40550	40550	40550	40550	0
115	20241120	171800	844201600	40550	40550	40550	40550	0
116	20241120	171700	844201600	40550	40550	40550	40550	0
117	20241120	171600	844201600	40550	40550	40550	40550	0
118	20241120	171500	844201600	40550	40550	40550	40550	0
119	20241120	171400	844201600	40550	40550	40550	40550	0
120	20241120	171300	844201600	40550	40550	40550	40550	0
121	20241120	171200	844201600	40550	40550	40550	40550	0
122	20241120	171100	844201600	40550	40550	40550	40550	1310
123	20241120	171000	844201600	40550	40550	40550	40550	0
124	20241120	170900	844201600	40550	40550	40550	40550	0
125	20241120	170800	844201600	40550	40550	40550	40550	0
126	20241120	170700	844201600	40550	40550	40550	40550	0
127	20241120	170600	844201600	40550	40550	40550	40550	0
128	20241120	170500	844201600	40550	40550	40550	40550	0
129	20241120	170400	844201600	40550	40550	40550	40550	0
130	20241120	170300	844201600	40550	40550	40550	40550	0
131	20241120	170200	844201600	40550	40550	40550	40550	0
132	20241120	170100	844201600	40550	40550	40550	40550	0
133	20241120	170000	844201600	40550	40550	40550	40550	0
134	20241120	165900	844201600	40550	40550	40550	40550	0
135	20241120	165800	844201600	40550	40550	40550	40550	0
136	20241120	165700	844201600	40550	40550	40550	40550	0
137	20241120	165600	844201600	40550	40550	40550	40550	0
138	20241120	165500	844201600	40550	40550	40550	40550	0
139	20241120	165400	844201600	40550	40550	40550	40550	0
140	20241120	165300	844201600	40550	40550	40550	40550	0
141	20241120	165200	844201600	40550	40550	40550	40550	0
142	20241120	165100	844201600	40550	40550	40550	40550	0
143	20241120	165000	844201600	40550	40550	40550	40550	0
144	20241120	164900	844201600	40550	40550	40550	40550	0
145	20241120	164800	844201600	40550	40550	40550	40550	0
146	20241120	164700	844201600	40550	40550	40550	40550	0
147	20241120	164600	844201600	40550	40550	40550	40550	0
148	20241120	164500	844201600	40550	40550	40550	40550	0
149	20241120	164400	844201600	40550	40550	40550	40550	0
150	20241120	164300	844201600	40550	40550	40550	40550	0
151	20241120	164200	844201600	40550	40550	40550	40550	0
152	20241120	164100	844201600	40550	40550	40550	40550	1310
153	20241120	164000	844201600	40550	40550	40550	40550	0
154	20241120	163900	844201600	40550	40550	40550	40550	0
155	20241120	163800	844201600	40550	40550	40550	40550	0
156	20241120	163700	844201600	40550	40550	40550	40550	0
157	20241120	163600	844201600	40550	40550	40550	40550	0
158	20241120	163500	844201600	40550	40550	40550	40550	0
159	20241120	163400	844201600	40550	40550	40550	40550	0
160	20241120	163300	844201600	40550	40550	40550	40550	0
161	20241120	163200	844201600	40550	40550	40550	40550	0
162	20241120	163100	844201600	40550	40550	40550	40550	0
163	20241120	163000	844201600	40550	40550	40550	40550	0
164	20241120	162900	844201600	40550	40550	40550	40550	0
165	20241120	162800	844201600	40550	40550	40550	40550	0
166	20241120	162700	844201600	40550	40550	40550	40550	0
167	20241120	162600	844201600	40550	40550	40550	40550	0
168	20241120	162500	844201600	40550	40550	40550	40550	0
169	20241120	162400	844201600	40550	40550	40550	40550	0
170	20241120	162300	844201600	40550	40550	40550	40550	0
171	20241120	162200	844201600	40550	40550	40550	40550	0
172	20241120	162100	844201600	40550	40550	40550	40550	0
173	20241120	162000	844201600	40550	40550	40550	40550	0
174	20241120	161900	844201600	40550	40550	40550	40550	0
175	20241120	161800	844201600	40550	40550	40550	40550	0
176	20241120	161700	844201600	40550	40550	40550	40550	0
177	20241120	161600	844201600	40550	40550	40550	40550	0
178	20241120	161500	844201600	40550	40550	40550	40550	0
179	20241120	161400	844201600	40550	40550	40550	40550	0
180	20241120	161300	844201600	40550	40550	40550	40550	0
181	20241120	161200	844201600	40550	40550	40550	40550	0
182	20241120	161100	844201600	40550	40550	40550	40550	1310
183	20241120	161000	844201600	40550	40550	40550	40550	0
184	20241120	160900	844201600	40550	40550	40550	40550	0
185	20241120	160800	844201600	40550	40550	40550	40550	0
186	20241120	160700	844201600	40550	40550	40550	40550	0
187	20241120	160600	844201600	40550	40550	40550	40550	0
188	20241120	160500	844201600	40550	40550	40550	40550	0
189	20241120	160400	844201600	40550	40550	40550	40550	0
190	20241120	160300	844201600	40550	40550	40550	40550	0
191	20241120	160200	844201600	40550	40550	40550	40550	0
192	20241120	160100	844201600	40550	40550	40550	40550	0
193	20241120	160000	844201600	40550	40550	40550	40550	0
194	20241120	155900	844201600	40550	40550	40550	40550	0
195	20241120	155800	844201600	40550	40550	40550	40550	0
196	20241120	155700	844201600	40550	40550	40550	40550	0
197	20241120	155600	844201600	40550	40550	40550	40550	0
198	20241120	155500	844201600	40550	40550	40550	40550	0
199	20241120	155400	844201600	40550	40550	40550	40550	0
200	20241120	155300	844201600	40550	40550	40550	40550	0
201	20241120	155200	844201600	40550	40550	40550	40550	0
202	20241120	155100	844201600	40550	40550	40550	40550	0
203	20241120	155000	844201600	40550	40550	40550	40550	0
204	20241120	154900	844201600	40550	40550	40550	40550	0
205	20241120	154800	844201600	40550	40550	40550	40550	0
206	20241120	154700	844201600	40550	40550	40550	40550	0
207	20241120	154600	844201600	40550	40550	40550	40550	0
208	20241120	154500	844201600	40550	40550	40550	40550	0
209	20241120	154400	844201600	40550	40550	40550	40550	0
210	20241120	154300	844201600	40550	40550	40550	40550	0
211	20241120	154200	844201600	40550	40550	40550	40550	0
212	20241120	154100	844201600	40550	40550	40550	40550	1310
213	20241120	154000	844201600	40550	40550	40550	40550	0
214	20241120	153900	844201600	40550	40550	40550	40550	0
215	20241120	153800	844201600	40550	40550	40550	40550	0
216	20241120	153700	844201600	40550	40550	40550	40550	0
217	20241120	153600	844201600	40550	40550	40550	40550	0
218	20241120	153500	844201600	40550	40550	40550	40550	0
219	20241120	153400	844201600	40550	40550	40550	40550	0
220	20241120	153300	844201600	40550	40550	40550	40550	0
221	20241120	153200	844201600	40550	40550	40550	40550	0
222	20241120	153100	844201600	40550	40550	40550	40550	0
223	20241120	153000	844201600	40550	40550	40550	40550	1310
224	20241120	152900	791081100	40550	40550	40550	40550	0
225	20241120	152800	791081100	40550	40550	40550	40550	0
226	20241120	152700	791081100	40550	40550	40550	40550	0
227	20241120	152600	791081100	40550	40550	40550	40550	0
228	20241120	152500	791081100	40550	40550	40550	40550	0
229	20241120	152400	791081100	40550	40550	40550	40550	0
230	20241120	152300	791081100	40550	40550	40550	40550	0
231	20241120	152200	791081100	40550	40550	40550	40550	0
232	20241120	152100	791081100	40550	40550	40550	40550	0
233	20241120	152000	791081100	40550	40550	40550	40550	0
234	20241120	151900	791081100	40550	40550	40600	40550	256
235	20241120	151800	780692900	40550	40600	40600	40550	376
236	20241120	151700	765428900	40550	40600	40600	40550	38
237	20241120	151600	763887800	40550	40550	40600	40550	46
238	20241120	151500	762022300	40550	40600	40650	40550	594
239	20241120	151400	737893400	40600	40600	40600	40600	19
240	20241120	151300	737122000	40600	40650	40650	40600	14
241	20241120	151200	736553550	40600	40600	40650	40600	24
242	20241120	151100	735578900	40600	40650	40650	40600	39
243	20241120	151000	733994350	40650	40650	40700	40650	38
244	20241120	150900	732449550	40650	40650	40700	40650	16
245	20241120	150800	731798900	40650	40650	40700	40650	44
246	20241120	150700	730009950	40700	40650	40700	40650	24
247	20241120	150600	729033850	40650	40650	40650	40650	5
248	20241120	150500	728830600	40650	40700	40700	40650	14
249	20241120	150400	728261000	40650	40700	40700	40650	34
250	20241120	150300	726878300	40700	40700	40700	40650	22
251	20241120	150200	725983750	40700	40700	40700	40600	24
252	20241120	150100	725008200	40700	40650	40700	40600	94
253	20241120	150000	721188750	40600	40650	40700	40550	286
254	20241120	145900	709566650	40700	40650	40700	40650	14
255	20241120	145800	708997400	40650	40700	40700	40650	27
256	20241120	145700	707898700	40700	40650	40700	40650	24
257	20241120	145600	706922750	40650	40650	40700	40650	27
258	20241120	145500	705824500	40650	40600	40650	40600	36
259	20241120	145400	704362600	40600	40650	40700	40600	84
260	20241120	145300	700947300	40700	40700	40700	40650	5
261	20241120	145200	700743850	40650	40650	40700	40600	42
262	20241120	145100	699036550	40650	40600	40650	40600	120
263	20241120	145000	694164000	40600	40650	40700	40600	102
264	20241120	144900	690016800	40550	40600	40650	40550	109
265	20241120	144800	685592600	40600	40600	40650	40550	323
266	20241120	144700	672476200	40600	40700	40700	40600	64
267	20241120	144600	669874100	40700	40650	40700	40650	23
268	20241120	144500	668938200	40650	40650	40700	40650	153
269	20241120	144400	662718550	40700	40650	40700	40600	105
270	20241120	144300	658449750	40650	40650	40700	40650	29
271	20241120	144200	657270450	40650	40600	40700	40600	30
272	20241120	144100	656051100	40600	40700	40700	40600	51
273	20241120	144000	653979750	40700	40700	40700	40650	34
274	20241120	143900	652596850	40700	40600	40700	40600	21
275	20241120	143800	651742250	40650	40650	40650	40600	18
276	20241120	143700	651010600	40650	40700	40700	40650	25
277	20241120	143600	649993800	40600	40650	40700	40600	62
278	20241120	143500	647472950	40650	40650	40700	40650	18
279	20241120	143400	646740650	40650	40650	40650	40650	12
280	20241120	143300	646252850	40650	40650	40700	40600	41
281	20241120	143200	644586750	40650	40650	40700	40650	52
282	20241120	143100	642472550	40650	40650	40700	40650	19
283	20241120	143000	641699550	40650	40650	40650	40650	25
284	20241120	142900	640683300	40650	40700	40700	40650	41
285	20241120	142800	639015550	40650	40650	40650	40650	4
286	20241120	142700	638852950	40700	40650	40700	40650	17
287	20241120	142600	638161300	40700	40650	40700	40600	138
288	20241120	142500	632552450	40650	40650	40700	40600	38
289	20241120	142400	631007050	40650	40700	40700	40650	10
290	20241120	142300	630600450	40700	40650	40700	40650	45
291	20241120	142200	628770650	40650	40650	40700	40650	11
292	20241120	142100	628323200	40700	40700	40700	40650	28
293	20241120	142000	627183900	40650	40750	40750	40650	59
294	20241120	141900	624782200	40700	40700	40750	40700	34
295	20241120	141800	623398350	40750	40750	40750	40700	17
296	20241120	141700	622705650	40700	40750	40750	40700	2
297	20241120	141600	622624200	40750	40750	40750	40700	43
298	20241120	141500	620872100	40650	40650	40700	40650	140
299	20241120	141400	615175950	40700	40600	40700	40600	26
300	20241120	141300	614118400	40550	40650	40650	40550	19
301	20241120	141200	613347650	40600	40600	40650	40550	396
302	20241120	141100	597254100	40600	40600	40650	40600	13
303	20241120	141000	596726100	40650	40600	40650	40600	76
304	20241120	140900	593639850	40650	40700	40700	40600	35
305	20241120	140800	592218050	40750	40700	40750	40700	21
306	20241120	140700	591362850	40700	40650	40750	40650	48
307	20241120	140600	589410400	40700	40700	40750	40700	155
308	20241120	140500	583101250	40700	40700	40750	40700	34
309	20241120	140400	581717350	40750	40750	40750	40700	21
310	20241120	140300	580861800	40700	40750	40750	40700	2
311	20241120	140200	580780350	40750	40750	40750	40750	11
312	20241120	140100	580332100	40750	40750	40750	40750	14
313	20241120	140000	579761600	40700	40750	40750	40700	20
314	20241120	135900	578946700	40750	40700	40750	40700	29
315	20241120	135800	577765400	40700	40700	40700	40700	3
316	20241120	135700	577643300	40700	40700	40700	40700	20
317	20241120	135600	576829300	40700	40650	40700	40650	26
318	20241120	135500	575771350	40650	40700	40700	40650	14
319	20241120	135400	575201600	40650	40650	40650	40650	22
320	20241120	135300	574307300	40700	40700	40700	40650	54
321	20241120	135200	572110250	40700	40700	40700	40650	3
322	20241120	135100	571988200	40700	40650	40700	40650	45
323	20241120	135000	570158400	40650	40650	40650	40600	65
324	20241120	134900	567516500	40600	40650	40650	40600	35
325	20241120	134800	566094700	40600	40600	40650	40600	60
326	20241120	134700	563656550	40650	40600	40650	40600	30
327	20241120	134600	562438000	40600	40650	40650	40600	52
328	20241120	134500	560326250	40650	40700	40700	40600	55
329	20241120	134400	558091600	40650	40600	40650	40600	14
330	20241120	134300	557522650	40700	40650	40700	40600	66
331	20241120	134200	554840250	40650	40700	40700	40650	50
332	20241120	134100	552805850	40650	40700	40700	40650	125
333	20241120	134000	547719850	40700	40700	40750	40700	44
334	20241120	133900	545927600	40750	40750	40750	40750	2
335	20241120	133800	545846100	40750	40750	40750	40700	19
336	20241120	133700	545071900	40750	40750	40750	40750	17
337	20241120	133600	544379150	40700	40750	40750	40700	13
338	20241120	133500	543849450	40750	40750	40750	40750	12
339	20241120	133400	543360450	40750	40700	40750	40700	31
340	20241120	133300	542097350	40700	40750	40750	40700	4
341	20241120	133200	541934450	40700	40750	40750	40700	123
342	20241120	133100	536924500	40700	40700	40750	40700	75
343	20241120	133000	533869000	40700	40700	40750	40700	25
344	20241120	132900	532850950	40750	40700	40750	40700	40
345	20241120	132800	531221650	40800	40700	40800	40700	29
346	20241120	132700	530039750	40700	40750	40750	40700	36
347	20241120	132600	528574450	40750	40750	40750	40700	37
348	20241120	132500	527066950	40700	40700	40750	40700	7
349	20241120	132400	526781900	40750	40750	40750	40700	42
350	20241120	132300	525070500	40750	40800	40800	40750	19
351	20241120	132200	524295750	40750	40750	40750	40750	5
352	20241120	132100	524092000	40750	40750	40800	40750	37
353	20241120	132000	522583400	40750	40750	40800	40750	24
354	20241120	131900	521605350	40700	40750	40750	40700	14
355	20241120	131800	521035050	40700	40750	40800	40700	44
356	20241120	131700	519242150	40750	40700	40750	40700	52
357	20241120	131600	517123350	40750	40750	40750	40750	3
358	20241120	131500	517001100	40750	40750	40750	40750	26
359	20241120	131400	515941600	40700	40750	40750	40700	7
360	20241120	131300	515656600	40750	40750	40750	40700	44
361	20241120	131200	513863900	40700	40750	40750	40700	19
362	20241120	131100	513090400	40750	40700	40750	40700	23
363	20241120	131000	512153250	40750	40750	40750	40700	61
364	20241120	130900	509669200	40750	40700	40750	40700	17
365	20241120	130800	508976750	40750	40700	40750	40700	5
366	20241120	130700	508773150	40650	40750	40750	40650	36
367	20241120	130600	507307400	40750	40750	40800	40750	26
368	20241120	130500	506247700	40750	40750	40750	40700	30
369	20241120	130400	505025250	40750	40700	40750	40700	30
370	20241120	130300	503804200	40700	40700	40700	40700	15
371	20241120	130200	503193700	40700	40800	40800	40650	81
372	20241120	130100	499896300	40700	40750	40800	40700	44
373	20241120	130000	498104150	40800	40750	40800	40700	29
374	20241120	125900	496922400	40700	40750	40750	40700	53
375	20241120	125800	494763400	40750	40750	40750	40750	13
376	20241120	125700	494233650	40700	40750	40750	40700	40
377	20241120	125600	492604750	40700	40750	40750	40700	14
378	20241120	125500	492034350	40700	40700	40750	40700	37
379	20241120	125400	490527800	40700	40800	40800	40700	76
380	20241120	125300	487431050	40750	40700	40750	40700	4
381	20241120	125200	487268150	40800	40800	40800	40700	26
382	20241120	125100	486208350	40700	40750	40800	40700	58
383	20241120	125000	483844900	40800	40750	40800	40750	26
384	20241120	124900	482784850	40800	40800	40800	40750	29
385	20241120	124800	481602250	40800	40800	40800	40750	39
386	20241120	124700	480011950	40750	40750	40800	40750	8
387	20241120	124600	479685700	40800	40750	40800	40700	35
388	20241120	124500	478259100	40700	40750	40750	40700	233
389	20241120	124400	468767850	40750	40700	40750	40700	27
390	20241120	124300	467667650	40750	40750	40750	40700	44
391	20241120	124200	465874800	40750	40750	40750	40750	7
392	20241120	124100	465589550	40750	40750	40750	40750	69
393	20241120	124000	462777800	40700	40750	40750	40700	20
394	20241120	123900	461962950	40750	40750	40750	40750	13
395	20241120	123800	461433200	40750	40750	40750	40700	22
396	20241120	123700	460536800	40750	40750	40750	40750	23
397	20241120	123600	459599550	40750	40750	40750	40750	6
398	20241120	123500	459355050	40700	40750	40750	40700	73
399	20241120	123400	456382450	40750	40750	40750	40700	11
400	20241120	123300	455934300	40750	40750	40750	40750	13
401	20241120	123200	455404550	40750	40750	40750	40750	21
402	20241120	123100	454548800	40750	40750	40750	40750	20
403	20241120	123000	453733800	40700	40700	40750	40700	29
404	20241120	122900	452552500	40750	40750	40750	40750	15
405	20241120	122800	451941250	40700	40750	40750	40700	2
406	20241120	122700	451859800	40750	40750	40750	40700	41
407	20241120	122600	450189650	40750	40700	40750	40700	57
408	20241120	122500	447869150	40700	40750	40750	40700	21
409	20241120	122400	447013750	40700	40750	40750	40700	60
410	20241120	122300	444570400	40700	40750	40750	40700	10
411	20241120	122200	444163050	40700	40750	40750	40700	30
412	20241120	122100	442940700	40700	40700	40750	40700	5
413	20241120	122000	442737100	40700	40750	40750	40700	33
414	20241120	121900	441393500	40750	40750	40750	40750	33
415	20241120	121800	440048750	40700	40750	40750	40700	13
416	20241120	121700	439519050	40750	40700	40750	40700	3
417	20241120	121600	439396850	40750	40750	40750	40750	42
418	20241120	121500	437685350	40750	40750	40750	40700	7
419	20241120	121400	437400250	40750	40700	40750	40700	41
420	20241120	121300	435729900	40700	40700	40700	40700	4
421	20241120	121200	435567100	40700	40750	40750	40700	67
422	20241120	121100	432839000	40750	40750	40750	40700	18
423	20241120	121000	432105550	40750	40700	40750	40700	24
424	20241120	120900	431127800	40750	40700	40750	40700	15
425	20241120	120800	430517250	40750	40700	40750	40700	42
426	20241120	120700	428805900	40700	40700	40700	40700	2
427	20241120	120600	428724500	40700	40700	40750	40700	55
428	20241120	120500	426485300	40700	40750	40750	40650	439
429	20241120	120400	408608900	40800	40750	40800	40750	3
430	20241120	120300	408486550	40750	40750	40800	40750	48
431	20241120	120200	406529250	40800	40750	40800	40750	6
432	20241120	120100	406284550	40800	40800	40800	40750	21
433	20241120	120000	405427850	40800	40750	40800	40750	25
434	20241120	115900	404408000	40800	40750	40800	40750	15
435	20241120	115800	403796150	40800	40800	40800	40750	15
436	20241120	115700	403184250	40750	40750	40800	40750	105
437	20241120	115600	398904100	40800	40750	40800	40750	36
438	20241120	115500	397436600	40750	40750	40800	40750	47
439	20241120	115400	395520050	40750	40750	40800	40750	23
440	20241120	115300	394582500	40800	40750	40800	40750	14
441	20241120	115200	394011400	40750	40750	40800	40750	43
442	20241120	115100	392258300	40750	40750	40800	40750	29
443	20241120	115000	391076050	40800	40750	40800	40750	14
444	20241120	114900	390505200	40800	40750	40800	40750	43
445	20241120	114800	388751550	40750	40750	40750	40750	26
446	20241120	114700	387692050	40800	40800	40800	40750	41
447	20241120	114600	386019400	40750	40800	40800	40750	37
448	20241120	114500	384511000	40750	40750	40750	40750	3
449	20241120	114400	384388750	40750	40800	40800	40750	60
450	20241120	114300	381942350	40750	40800	40800	40750	71
451	20241120	114200	379048200	40750	40800	40800	40750	46
452	20241120	114100	377173100	40800	40750	40800	40750	60
453	20241120	114000	374727300	40800	40750	40800	40750	38
454	20241120	113900	373178000	40750	40800	40800	40750	25
455	20241120	113800	372158100	40750	40800	40800	40750	43
456	20241120	113700	370405250	40750	40750	40750	40750	20
457	20241120	113600	369590250	40800	40750	40800	40750	39
458	20241120	113500	367999450	40750	40750	40800	40750	21
459	20241120	113400	367143650	40800	40750	40800	40750	12
460	20241120	113300	366654100	40800	40750	40800	40750	21
461	20241120	113200	365797550	40800	40750	40800	40750	37
462	20241120	113100	364289050	40750	40800	40800	40750	3
463	20241120	113000	364166700	40750	40800	40800	40750	44
464	20241120	112900	362372400	40750	40800	40800	40700	79
465	20241120	112800	359153000	40750	40800	40800	40750	45
466	20241120	112700	357317850	40750	40750	40750	40750	2
467	20241120	112600	357236350	40750	40750	40800	40750	119
468	20241120	112500	352386550	40750	40750	40800	40750	46
469	20241120	112400	350510250	40750	40800	40800	40750	28
470	20241120	112300	349369200	40800	40800	40800	40800	10
471	20241120	112200	348961200	40800	40800	40800	40750	22
472	20241120	112100	348063650	40750	40750	40800	40750	60
473	20241120	112000	345618100	40800	40800	40800	40750	45
474	20241120	111900	343783000	40800	40800	40800	40800	10
475	20241120	111800	343375000	40750	40800	40800	40750	8
476	20241120	111700	343048700	40700	40750	40750	40700	99
477	20241120	111600	339015600	40750	40750	40750	40750	3
478	20241120	111500	338893350	40800	40800	40800	40750	21
479	20241120	111400	338036650	40800	40800	40800	40750	51
480	20241120	111300	335957000	40800	40750	40800	40750	13
481	20241120	111200	335426700	40750	40750	40750	40750	28
482	20241120	111100	334285700	40700	40800	40800	40700	30
483	20241120	111000	333061900	40800	40750	40800	40700	38
484	20241120	110900	331513600	40750	40700	40750	40700	20
485	20241120	110800	330699050	40650	40700	40700	40650	58
486	20241120	110700	328339300	40700	40700	40750	40700	52
487	20241120	110600	326222200	40750	40750	40750	40750	28
488	20241120	110500	325081200	40700	40750	40750	40700	61
489	20241120	110400	322595550	40750	40800	40800	40750	31
490	20241120	110300	321331550	40700	40750	40800	40700	56
491	20241120	110200	319050100	40700	40750	40800	40700	31
492	20241120	110100	317786750	40750	40750	40800	40750	32
493	20241120	110000	316481900	40800	40750	40800	40750	67
494	20241120	105900	313750550	40750	40750	40750	40750	13
495	20241120	105800	313220800	40700	40650	40800	40650	53
496	20241120	105700	311063800	40650	40800	40800	40650	137
497	20241120	105600	305484500	40750	40800	40800	40750	99
498	20241120	105500	301449300	40750	40800	40800	40750	34
499	20241120	105400	300063750	40700	40700	40750	40700	68
500	20241120	105300	297294400	40750	40750	40800	40750	33
501	20241120	105200	295949450	40700	40750	40800	40700	24
502	20241120	105100	294971050	40750	40750	40750	40700	11
503	20241120	105000	294523000	40800	40750	40800	40700	49
504	20241120	104900	292525850	40800	40700	40800	40700	21
505	20241120	104800	291670350	40700	40700	40800	40700	34
506	20241120	104700	290285450	40750	40750	40800	40700	60
507	20241120	104600	287840050	40700	40700	40800	40700	7
508	20241120	104500	287554750	40700	40850	40850	40700	199
509	20241120	104400	279435850	40750	40750	40800	40750	22
510	20241120	104300	278539050	40750	40800	40800	40750	27
511	20241120	104200	277438200	40800	40800	40850	40750	25
512	20241120	104100	276418100	40750	40800	40800	40750	37
513	20241120	104000	274909150	40800	40800	40800	40800	3
514	20241120	103900	274786750	40800	40850	40850	40750	41
515	20241120	103800	273113250	40750	40800	40800	40750	54
516	20241120	103700	270911350	40800	40800	40800	40750	18
517	20241120	103600	270177000	40700	40700	40700	40700	18
518	20241120	103500	269444400	40800	40750	40800	40750	26
519	20241120	103400	268384150	40750	40700	40800	40700	40
520	20241120	103300	266753950	40700	40750	40800	40700	25
521	20241120	103200	265734950	40700	40800	40800	40700	43
522	20241120	103100	263984550	40800	40750	40800	40750	140
523	20241120	103000	258273400	40800	40800	40800	40750	11
524	20241120	102900	257825050	40800	40850	40850	40750	211
525	20241120	102800	249215450	40850	40850	40850	40850	16
526	20241120	102700	248561850	40800	40800	40850	40800	61
527	20241120	102600	246073000	40800	40800	40850	40800	49
528	20241120	102500	244072450	40800	40850	40850	40800	9
529	20241120	102400	243705200	40850	40850	40850	40850	23
530	20241120	102300	242765650	40750	40750	40750	40750	9
531	20241120	102200	242398900	40750	40800	40850	40750	34
532	20241120	102100	241011900	40800	40850	40850	40800	18
533	20241120	102000	240277300	40850	40800	40850	40800	42
534	20241120	101900	238562000	40800	40800	40800	40800	0
535	20241120	101800	238562000	40800	40800	40850	40800	88
536	20241120	101700	234970200	40850	40850	40850	40850	20
537	20241120	101600	234153200	40800	40850	40850	40800	12
538	20241120	101500	233663050	40850	40850	40850	40850	17
539	20241120	101400	232968600	40850	40850	40850	40850	11
540	20241120	101300	232519250	40850	40850	40850	40800	46
541	20241120	101200	230642050	40850	40800	40850	40800	28
542	20241120	101100	229498300	40850	40850	40850	40850	3
543	20241120	101000	229375750	40850	40850	40850	40750	44
544	20241120	100900	227579700	40850	40750	40850	40750	17
545	20241120	100800	226885950	40850	40800	40850	40800	40
546	20241120	100700	225253400	40850	40850	40850	40850	36
547	20241120	100600	223782800	40800	40800	40850	40800	10
548	20241120	100500	223374600	40850	40800	40850	40800	32
549	20241120	100400	222068300	40800	40850	40850	40800	17
550	20241120	100300	221374650	40800	40850	40850	40800	47
551	20241120	100200	219455850	40800	40850	40850	40800	51
552	20241120	100100	217374100	40800	40800	40850	40800	34
553	20241120	100000	215986350	40850	40800	40850	40800	16
554	20241120	095900	215332800	40800	40800	40850	40800	72
555	20241120	095800	212393650	40800	40800	40850	40800	12
556	20241120	095700	211903900	40850	40850	40850	40850	11
557	20241120	095600	211454550	40850	40850	40850	40850	22
558	20241120	095500	210555850	40850	40850	40850	40800	18
559	20241120	095400	209820600	40800	40850	40850	40800	23
560	20241120	095300	208882150	40750	40850	40850	40750	89
561	20241120	095200	205250200	40850	40850	40900	40850	20
562	20241120	095100	204432950	40850	40800	40850	40800	352
563	20241120	095000	190053800	40850	40850	40850	40850	2
564	20241120	094900	189972100	40850	40850	40850	40850	17
565	20241120	094800	189277650	40850	40850	40850	40800	55
566	20241120	094700	187032100	40800	40800	40800	40800	1
567	20241120	094600	186991300	40800	40800	40850	40800	32
568	20241120	094500	185685200	40800	40800	40800	40800	30
569	20241120	094400	184461200	40800	40800	40800	40800	53
570	20241120	094300	182298800	40750	40800	40800	40700	15
571	20241120	094200	181687800	40700	40750	40800	40700	30
572	20241120	094100	180465200	40750	40700	40800	40700	27
573	20241120	094000	179365850	40800	40800	40800	40800	15
574	20241120	093900	178753850	40650	40750	40800	40650	87
575	20241120	093800	175214200	40800	40750	40800	40750	11
576	20241120	093700	174765450	40800	40850	40850	40700	181
577	20241120	093600	167391400	40800	40850	40850	40800	46
578	20241120	093500	165513800	40850	40850	40850	40850	7
579	20241120	093400	165227850	40750	40800	40850	40750	203
580	20241120	093300	156946550	40850	40850	40850	40850	5
581	20241120	093200	156742300	40800	40850	40850	40800	45
582	20241120	093100	154904650	40850	40850	40850	40800	35
583	20241120	093000	153476100	40850	40800	40850	40800	18
584	20241120	092900	152741000	40800	40800	40800	40800	31
585	20241120	092800	151476200	40800	40850	40850	40800	31
586	20241120	092700	150211150	40750	40850	40850	40750	101
587	20241120	092600	146088100	40800	40800	40850	40800	71
588	20241120	092500	143188450	40800	40850	40850	40750	57
589	20241120	092400	140863500	40800	40850	40850	40800	21
590	20241120	092300	140006650	40850	40800	40850	40800	20
591	20241120	092200	139189700	40800	40850	40850	40800	235
592	20241120	092100	129601550	40850	40850	40850	40800	112
593	20241120	092000	125026400	40850	40850	40850	40800	5
594	20241120	091900	124822200	40800	40750	40900	40750	103
595	20241120	091800	120621750	40750	40750	40750	40700	64
596	20241120	091700	118013900	40850	40800	40850	40700	69
597	20241120	091600	115202450	40850	40800	40900	40800	45
598	20241120	091500	113364550	40900	40800	40900	40800	25
599	20241120	091400	112343450	40750	40800	40850	40700	664
600	20241120	091300	85231350	40850	40800	40850	40800	28
601	20241120	091200	84088400	40850	40850	40850	40850	2
602	20241120	091100	84006700	40850	40850	40850	40850	14
603	20241120	091000	83434800	40800	40850	40900	40800	46
604	20241120	090900	81555200	40850	40850	40850	40850	13
605	20241120	090800	81024150	40800	40900	40900	40800	21
606	20241120	090700	80166250	40850	40900	40950	40850	76
607	20241120	090600	77060700	40750	40900	40950	40750	136
608	20241120	090500	71498700	40900	40800	40900	40700	123
609	20241120	090400	66484500	40750	40850	40950	40750	330
610	20241120	090300	52981950	40850	40750	40850	40750	179
611	20241120	090200	45683400	40700	40700	40700	40600	163
612	20241120	090100	39057550	40700	40450	40750	40450	114
613	20241120	090000	34436550	40450	40300	40500	40300	854