KissMeData/004990/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184400	2342801600	29300	29300	29300	29300	2937
3	20231124	184300	2342801600	29300	29300	29300	29300	0
4	20231124	184200	2342801600	29300	29300	29300	29300	0
5	20231124	184100	2342801600	29300	29300	29300	29300	0
6	20231124	184000	2342801600	29300	29300	29300	29300	0
7	20231124	183900	2342801600	29300	29300	29300	29300	0
8	20231124	183800	2342801600	29300	29300	29300	29300	0
9	20231124	183700	2342801600	29300	29300	29300	29300	0
10	20231124	183600	2342801600	29300	29300	29300	29300	0
11	20231124	183500	2342801600	29300	29300	29300	29300	0
12	20231124	183400	2342801600	29300	29300	29300	29300	0
13	20231124	183300	2342801600	29300	29300	29300	29300	0
14	20231124	183200	2342801600	29300	29300	29300	29300	0
15	20231124	183100	2342801600	29300	29300	29300	29300	0
16	20231124	183000	2342801600	29300	29300	29300	29300	0
17	20231124	182900	2342801600	29300	29300	29300	29300	0
18	20231124	182800	2342801600	29300	29300	29300	29300	0
19	20231124	182700	2342801600	29300	29300	29300	29300	0
20	20231124	182600	2342801600	29300	29300	29300	29300	0
21	20231124	182500	2342801600	29300	29300	29300	29300	0
22	20231124	182400	2342801600	29300	29300	29300	29300	0
23	20231124	182300	2342801600	29300	29300	29300	29300	0
24	20231124	182200	2342801600	29300	29300	29300	29300	0
25	20231124	182100	2342801600	29300	29300	29300	29300	0
26	20231124	182000	2342801600	29300	29300	29300	29300	0
27	20231124	181900	2342801600	29300	29300	29300	29300	0
28	20231124	181800	2342801600	29300	29300	29300	29300	0
29	20231124	181700	2342801600	29300	29300	29300	29300	0
30	20231124	181600	2342801600	29300	29300	29300	29300	0
31	20231124	181500	2342801600	29300	29300	29300	29300	0
32	20231124	181400	2342801600	29300	29300	29300	29300	2937
33	20231124	181300	2342801600	29300	29300	29300	29300	0
34	20231124	181200	2342801600	29300	29300	29300	29300	0
35	20231124	181100	2342801600	29300	29300	29300	29300	0
36	20231124	181000	2342801600	29300	29300	29300	29300	0
37	20231124	180900	2342801600	29300	29300	29300	29300	0
38	20231124	180800	2342801600	29300	29300	29300	29300	0
39	20231124	180700	2342801600	29300	29300	29300	29300	0
40	20231124	180600	2342801600	29300	29300	29300	29300	0
41	20231124	180500	2342801600	29300	29300	29300	29300	0
42	20231124	180400	2342801600	29300	29300	29300	29300	0
43	20231124	180300	2342801600	29300	29300	29300	29300	0
44	20231124	180200	2342801600	29300	29300	29300	29300	0
45	20231124	180100	2342801600	29300	29300	29300	29300	0
46	20231124	180000	2342801600	29300	29300	29300	29300	0
47	20231124	175900	2342801600	29300	29300	29300	29300	0
48	20231124	175800	2342801600	29300	29300	29300	29300	0
49	20231124	175700	2342801600	29300	29300	29300	29300	0
50	20231124	175600	2342801600	29300	29300	29300	29300	0
51	20231124	175500	2342801600	29300	29300	29300	29300	0
52	20231124	175400	2342801600	29300	29300	29300	29300	0
53	20231124	175300	2342801600	29300	29300	29300	29300	0
54	20231124	175200	2342801600	29300	29300	29300	29300	0
55	20231124	175100	2342801600	29300	29300	29300	29300	0
56	20231124	175000	2342801600	29300	29300	29300	29300	0
57	20231124	174900	2342801600	29300	29300	29300	29300	0
58	20231124	174800	2342801600	29300	29300	29300	29300	0
59	20231124	174700	2342801600	29300	29300	29300	29300	0
60	20231124	174600	2342801600	29300	29300	29300	29300	0
61	20231124	174500	2342801600	29300	29300	29300	29300	0
62	20231124	174400	2342801600	29300	29300	29300	29300	2937
63	20231124	174300	2342801600	29300	29300	29300	29300	0
64	20231124	174200	2342801600	29300	29300	29300	29300	0
65	20231124	174100	2342801600	29300	29300	29300	29300	0
66	20231124	174000	2342801600	29300	29300	29300	29300	0
67	20231124	173900	2342801600	29300	29300	29300	29300	0
68	20231124	173800	2342801600	29300	29300	29300	29300	0
69	20231124	173700	2342801600	29300	29300	29300	29300	0
70	20231124	173600	2342801600	29300	29300	29300	29300	0
71	20231124	173500	2342801600	29300	29300	29300	29300	0
72	20231124	173400	2342801600	29300	29300	29300	29300	0
73	20231124	173300	2342801600	29300	29300	29300	29300	0
74	20231124	173200	2342801600	29300	29300	29300	29300	0
75	20231124	173100	2342801600	29300	29300	29300	29300	0
76	20231124	173000	2342801600	29300	29300	29300	29300	0
77	20231124	172900	2342801600	29300	29300	29300	29300	0
78	20231124	172800	2342801600	29300	29300	29300	29300	0
79	20231124	172700	2342801600	29300	29300	29300	29300	0
80	20231124	172600	2342801600	29300	29300	29300	29300	0
81	20231124	172500	2342801600	29300	29300	29300	29300	0
82	20231124	172400	2342801600	29300	29300	29300	29300	0
83	20231124	172300	2342801600	29300	29300	29300	29300	0
84	20231124	172200	2342801600	29300	29300	29300	29300	0
85	20231124	172100	2342801600	29300	29300	29300	29300	0
86	20231124	172000	2342801600	29300	29300	29300	29300	0
87	20231124	171900	2342801600	29300	29300	29300	29300	0
88	20231124	171800	2342801600	29300	29300	29300	29300	0
89	20231124	171700	2342801600	29300	29300	29300	29300	0
90	20231124	171600	2342801600	29300	29300	29300	29300	0
91	20231124	171500	2342801600	29300	29300	29300	29300	0
92	20231124	171400	2342801600	29300	29300	29300	29300	2937
93	20231124	171300	2342801600	29300	29300	29300	29300	0
94	20231124	171200	2342801600	29300	29300	29300	29300	0
95	20231124	171100	2342801600	29300	29300	29300	29300	0
96	20231124	171000	2342801600	29300	29300	29300	29300	0
97	20231124	170900	2342801600	29300	29300	29300	29300	0
98	20231124	170800	2342801600	29300	29300	29300	29300	0
99	20231124	170700	2342801600	29300	29300	29300	29300	0
100	20231124	170600	2342801600	29300	29300	29300	29300	0
101	20231124	170500	2342801600	29300	29300	29300	29300	0
102	20231124	170400	2342801600	29300	29300	29300	29300	0
103	20231124	170300	2342801600	29300	29300	29300	29300	0
104	20231124	170200	2342801600	29300	29300	29300	29300	0
105	20231124	170100	2342801600	29300	29300	29300	29300	0
106	20231124	170000	2342801600	29300	29300	29300	29300	0
107	20231124	165900	2342801600	29300	29300	29300	29300	0
108	20231124	165800	2342801600	29300	29300	29300	29300	0
109	20231124	165700	2342801600	29300	29300	29300	29300	0
110	20231124	165600	2342801600	29300	29300	29300	29300	0
111	20231124	165500	2342801600	29300	29300	29300	29300	0
112	20231124	165400	2342801600	29300	29300	29300	29300	0
113	20231124	165300	2342801600	29300	29300	29300	29300	0
114	20231124	165200	2342801600	29300	29300	29300	29300	0
115	20231124	165100	2342801600	29300	29300	29300	29300	0
116	20231124	165000	2342801600	29300	29300	29300	29300	0
117	20231124	164900	2342801600	29300	29300	29300	29300	0
118	20231124	164800	2342801600	29300	29300	29300	29300	0
119	20231124	164700	2342801600	29300	29300	29300	29300	0
120	20231124	164600	2342801600	29300	29300	29300	29300	0
121	20231124	164500	2342801600	29300	29300	29300	29300	0
122	20231124	164400	2342801600	29300	29300	29300	29300	2937
123	20231124	164300	2342801600	29300	29300	29300	29300	0
124	20231124	164200	2342801600	29300	29300	29300	29300	0
125	20231124	164100	2342801600	29300	29300	29300	29300	0
126	20231124	164000	2342801600	29300	29300	29300	29300	0
127	20231124	163900	2342801600	29300	29300	29300	29300	0
128	20231124	163800	2342801600	29300	29300	29300	29300	0
129	20231124	163700	2342801600	29300	29300	29300	29300	0
130	20231124	163600	2342801600	29300	29300	29300	29300	0
131	20231124	163500	2342801600	29300	29300	29300	29300	0
132	20231124	163400	2342801600	29300	29300	29300	29300	0
133	20231124	163300	2342801600	29300	29300	29300	29300	0
134	20231124	163200	2342801600	29300	29300	29300	29300	0
135	20231124	163100	2342801600	29300	29300	29300	29300	0
136	20231124	163000	2342801600	29300	29300	29300	29300	0
137	20231124	162900	2342801600	29300	29300	29300	29300	0
138	20231124	162800	2342801600	29300	29300	29300	29300	0
139	20231124	162700	2342801600	29300	29300	29300	29300	0
140	20231124	162600	2342801600	29300	29300	29300	29300	0
141	20231124	162500	2342801600	29300	29300	29300	29300	0
142	20231124	162400	2342801600	29300	29300	29300	29300	0
143	20231124	162300	2342801600	29300	29300	29300	29300	0
144	20231124	162200	2342801600	29300	29300	29300	29300	0
145	20231124	162100	2342801600	29300	29300	29300	29300	0
146	20231124	162000	2342801600	29300	29300	29300	29300	0
147	20231124	161900	2342801600	29300	29300	29300	29300	0
148	20231124	161800	2342801600	29300	29300	29300	29300	0
149	20231124	161700	2342801600	29300	29300	29300	29300	0
150	20231124	161600	2342801600	29300	29300	29300	29300	0
151	20231124	161500	2342801600	29300	29300	29300	29300	0
152	20231124	161400	2342801600	29300	29300	29300	29300	2937
153	20231124	161300	2342801600	29300	29300	29300	29300	0
154	20231124	161200	2342801600	29300	29300	29300	29300	0
155	20231124	161100	2342801600	29300	29300	29300	29300	0
156	20231124	161000	2342801600	29300	29300	29300	29300	0
157	20231124	160900	2342801600	29300	29300	29300	29300	0
158	20231124	160800	2342801600	29300	29300	29300	29300	0
159	20231124	160700	2342801600	29300	29300	29300	29300	0
160	20231124	160600	2342801600	29300	29300	29300	29300	0
161	20231124	160500	2342801600	29300	29300	29300	29300	0
162	20231124	160400	2342801600	29300	29300	29300	29300	0
163	20231124	160300	2342801600	29300	29300	29300	29300	0
164	20231124	160200	2342801600	29300	29300	29300	29300	0
165	20231124	160100	2342801600	29300	29300	29300	29300	0
166	20231124	160000	2342801600	29300	29300	29300	29300	0
167	20231124	155900	2342801600	29300	29300	29300	29300	0
168	20231124	155800	2342801600	29300	29300	29300	29300	0
169	20231124	155700	2342801600	29300	29300	29300	29300	0
170	20231124	155600	2342801600	29300	29300	29300	29300	0
171	20231124	155500	2342801600	29300	29300	29300	29300	0
172	20231124	155400	2342801600	29300	29300	29300	29300	0
173	20231124	155300	2342801600	29300	29300	29300	29300	0
174	20231124	155200	2342801600	29300	29300	29300	29300	0
175	20231124	155100	2342801600	29300	29300	29300	29300	0
176	20231124	155000	2342801600	29300	29300	29300	29300	0
177	20231124	154900	2342801600	29300	29300	29300	29300	0
178	20231124	154800	2342801600	29300	29300	29300	29300	0
179	20231124	154700	2342801600	29300	29300	29300	29300	0
180	20231124	154600	2342801600	29300	29300	29300	29300	0
181	20231124	154500	2342801600	29300	29300	29300	29300	0
182	20231124	154400	2342801600	29300	29300	29300	29300	2937
183	20231124	154300	2342801600	29300	29300	29300	29300	0
184	20231124	154200	2342801600	29300	29300	29300	29300	0
185	20231124	154100	2342801600	29300	29300	29300	29300	0
186	20231124	154000	2342801600	29300	29300	29300	29300	0
187	20231124	153900	2342801600	29300	29300	29300	29300	0
188	20231124	153800	2342801600	29300	29300	29300	29300	0
189	20231124	153700	2342801600	29300	29300	29300	29300	0
190	20231124	153600	2342801600	29300	29300	29300	29300	0
191	20231124	153500	2342801600	29300	29300	29300	29300	0
192	20231124	153400	2342801600	29300	29300	29300	29300	0
193	20231124	153300	2342801600	29300	29300	29300	29300	0
194	20231124	153200	2342801600	29300	29300	29300	29300	0
195	20231124	153100	2342801600	29300	29300	29300	29300	0
196	20231124	153000	2342801600	29300	29300	29300	29300	2937
197	20231124	152900	2256747500	29350	29350	29350	29350	0
198	20231124	152800	2256747500	29350	29350	29350	29350	0
199	20231124	152700	2256747500	29350	29350	29350	29350	0
200	20231124	152600	2256747500	29350	29350	29350	29350	0
201	20231124	152500	2256747500	29350	29350	29350	29350	0
202	20231124	152400	2256747500	29350	29350	29350	29350	0
203	20231124	152300	2256747500	29350	29350	29350	29350	0
204	20231124	152200	2256747500	29350	29350	29350	29350	0
205	20231124	152100	2256747500	29350	29350	29350	29350	0
206	20231124	152000	2256747500	29350	29350	29350	29350	0
207	20231124	151900	2256747500	29350	29350	29350	29300	415
208	20231124	151800	2244581450	29350	29350	29350	29300	126
209	20231124	151700	2240884050	29350	29350	29350	29300	184
210	20231124	151600	2235485150	29350	29350	29350	29300	121
211	20231124	151500	2231935300	29300	29300	29350	29300	66
212	20231124	151400	2229998350	29350	29350	29400	29350	791
213	20231124	151300	2206781500	29350	29400	29400	29350	41
214	20231124	151200	2205576250	29400	29400	29400	29350	269
215	20231124	151100	2197673800	29400	29350	29400	29350	479
216	20231124	151000	2183592050	29400	29350	29400	29300	3403
217	20231124	150900	2083712800	29350	29300	29350	29300	54
218	20231124	150800	2082128450	29300	29300	29300	29300	1
219	20231124	150700	2082099150	29300	29350	29350	29300	17
220	20231124	150600	2081600250	29300	29350	29350	29300	15
221	20231124	150500	2081160500	29350	29350	29350	29350	2
222	20231124	150400	2081101800	29350	29300	29350	29300	93
223	20231124	150300	2078376650	29300	29300	29300	29300	0
224	20231124	150200	2078376650	29300	29300	29300	29300	110
225	20231124	150100	2075153650	29300	29300	29300	29300	0
226	20231124	150000	2075153650	29300	29300	29300	29300	1
227	20231124	145900	2075124350	29300	29300	29300	29300	25
228	20231124	145800	2074391850	29300	29350	29350	29300	42
229	20231124	145700	2073159200	29350	29350	29350	29300	383
230	20231124	145600	2061919150	29350	29350	29350	29350	67
231	20231124	145500	2059952700	29300	29300	29350	29300	110
232	20231124	145400	2056724950	29300	29300	29350	29300	810
233	20231124	145300	2032979650	29300	29300	29300	29300	5
234	20231124	145200	2032833150	29350	29300	29350	29300	139
235	20231124	145100	2028754750	29350	29350	29350	29350	43
236	20231124	145000	2027492700	29350	29300	29350	29300	47
237	20231124	144900	2026113650	29300	29400	29400	29300	4953
238	20231124	144800	1880758450	29400	29350	29400	29350	59
239	20231124	144700	1879025100	29400	29400	29400	29350	67
240	20231124	144600	1877057200	29400	29400	29400	29350	563
241	20231124	144500	1860530000	29400	29400	29400	29400	231
242	20231124	144400	1853738600	29400	29400	29400	29350	98
243	20231124	144300	1850858650	29400	29400	29400	29400	53
244	20231124	144200	1849300450	29400	29400	29400	29400	29
245	20231124	144100	1848447850	29400	29400	29400	29400	61
246	20231124	144000	1846654450	29400	29400	29400	29350	116
247	20231124	143900	1843245300	29400	29400	29400	29400	56
248	20231124	143800	1841598900	29400	29400	29400	29400	165
249	20231124	143700	1836747900	29400	29400	29400	29400	58
250	20231124	143600	1835042700	29400	29400	29400	29350	99
251	20231124	143500	1832133350	29400	29400	29400	29400	21
252	20231124	143400	1831515950	29400	29350	29400	29350	3
253	20231124	143300	1831427800	29350	29350	29350	29350	10
254	20231124	143200	1831134300	29400	29400	29400	29350	60
255	20231124	143100	1829371550	29350	29350	29400	29350	1078
256	20231124	143000	1797726000	29350	29400	29400	29350	6
257	20231124	142900	1797549700	29400	29400	29400	29400	3
258	20231124	142800	1797461500	29350	29350	29400	29350	422
259	20231124	142700	1785075650	29350	29400	29400	29350	163
260	20231124	142600	1780291550	29400	29350	29400	29350	11
261	20231124	142500	1779968500	29350	29400	29400	29350	106
262	20231124	142400	1776852150	29350	29350	29350	29350	31
263	20231124	142300	1775942300	29400	29400	29400	29400	4
264	20231124	142200	1775824700	29400	29400	29400	29350	40
265	20231124	142100	1774650450	29400	29350	29400	29350	410
266	20231124	142000	1762616800	29400	29350	29400	29350	2029
267	20231124	141900	1703065450	29350	29400	29400	29350	229
268	20231124	141800	1696332900	29400	29400	29400	29350	19
269	20231124	141700	1695774350	29400	29400	29400	29400	145
270	20231124	141600	1691511350	29400	29400	29400	29350	422
271	20231124	141500	1679105800	29400	29400	29400	29350	292
272	20231124	141400	1670521050	29400	29400	29400	29400	80
273	20231124	141300	1668169050	29400	29400	29450	29400	385
274	20231124	141200	1656849850	29450	29450	29450	29400	337
275	20231124	141100	1646940100	29450	29400	29450	29400	1239
276	20231124	141000	1610503500	29400	29400	29400	29350	667
277	20231124	140900	1590899350	29400	29400	29400	29350	665
278	20231124	140800	1571348400	29400	29400	29400	29350	300
279	20231124	140700	1562529650	29400	29350	29400	29350	260
280	20231124	140600	1554885700	29350	29350	29400	29350	769
281	20231124	140500	1532309700	29350	29300	29350	29300	1469
282	20231124	140400	1489197050	29300	29300	29300	29300	26
283	20231124	140300	1488435250	29350	29350	29350	29350	13
284	20231124	140200	1488053700	29350	29350	29350	29300	516
285	20231124	140100	1472929700	29350	29300	29350	29300	5
286	20231124	140000	1472783000	29350	29350	29350	29300	39
287	20231124	135900	1471639600	29350	29350	29400	29300	114
288	20231124	135800	1468293550	29350	29300	29400	29300	2145
289	20231124	135700	1405414500	29300	29300	29300	29300	1199
290	20231124	135600	1370283800	29300	29300	29300	29250	313
291	20231124	135500	1361114150	29250	29250	29250	29250	2
292	20231124	135400	1361055650	29300	29300	29300	29300	24
293	20231124	135300	1360352450	29250	29300	29300	29250	90
294	20231124	135200	1357716350	29250	29300	29300	29250	27
295	20231124	135100	1356926550	29300	29300	29300	29300	261
296	20231124	135000	1349279250	29300	29300	29300	29300	2
297	20231124	134900	1349220650	29300	29300	29300	29250	88
298	20231124	134800	1346642450	29250	29300	29300	29250	54
299	20231124	134700	1345062700	29300	29300	29300	29300	44
300	20231124	134600	1343773500	29300	29300	29300	29200	293
301	20231124	134500	1335199950	29250	29250	29250	29200	964
302	20231124	134400	1307004950	29250	29250	29250	29200	43
303	20231124	134300	1305748650	29250	29250	29250	29200	82
304	20231124	134200	1303350200	29250	29250	29250	29250	19
305	20231124	134100	1302794450	29250	29250	29250	29250	31
306	20231124	134000	1301887700	29200	29250	29250	29200	41
307	20231124	133900	1300689750	29250	29250	29250	29250	49
308	20231124	133800	1299256500	29250	29200	29250	29200	142
309	20231124	133700	1295103050	29250	29200	29250	29200	22
310	20231124	133600	1294460150	29200	29250	29250	29200	88
311	20231124	133500	1291887650	29250	29200	29250	29200	76
312	20231124	133400	1289664800	29250	29250	29250	29250	5
313	20231124	133300	1289518550	29250	29150	29250	29150	2365
314	20231124	133200	1220533450	29150	29150	29150	29100	963
315	20231124	133100	1192483300	29150	29150	29150	29100	436
316	20231124	133000	1179779500	29150	29150	29150	29150	178
317	20231124	132900	1174590800	29100	29150	29150	29100	17
318	20231124	132800	1174095400	29150	29150	29150	29100	64
319	20231124	132700	1172231050	29150	29150	29150	29150	71
320	20231124	132600	1170161400	29100	29150	29150	29100	143
321	20231124	132500	1165998600	29150	29150	29150	29150	14
322	20231124	132400	1165590500	29150	29150	29150	29100	31
323	20231124	132300	1164688150	29150	29150	29150	29100	40
324	20231124	132200	1163522200	29150	29150	29150	29150	14
325	20231124	132100	1163114100	29150	29150	29150	29150	1
326	20231124	132000	1163084950	29150	29150	29150	29100	110
327	20231124	131900	1159879750	29150	29150	29150	29150	10
328	20231124	131800	1159588250	29150	29150	29150	29150	61
329	20231124	131700	1157810100	29100	29150	29150	29100	5
330	20231124	131600	1157664400	29150	29150	29150	29100	74
331	20231124	131500	1155508650	29100	29100	29150	29100	98
332	20231124	131400	1152655200	29150	29100	29150	29100	68
333	20231124	131300	1150674700	29150	29150	29150	29150	40
334	20231124	131200	1149508700	29100	29050	29150	29050	254
335	20231124	131100	1142123200	29100	29100	29100	29100	2
336	20231124	131000	1142065000	29100	29100	29100	29100	4
337	20231124	130900	1141948600	29050	29050	29050	29050	0
338	20231124	130800	1141948600	29050	29100	29100	29050	39
339	20231124	130700	1140814950	29100	29050	29100	29050	159
340	20231124	130600	1136194100	29050	29100	29100	29050	1233
341	20231124	130500	1100370000	29100	29050	29150	29050	1711
342	20231124	130400	1050651650	29100	29100	29100	29100	19
343	20231124	130300	1050098750	29100	29100	29150	29100	46
344	20231124	130200	1048758800	29100	29100	29100	29050	54
345	20231124	130100	1047188400	29100	29100	29100	29050	26
346	20231124	130000	1046432050	29100	29100	29100	29050	69
347	20231124	125900	1044425400	29100	29100	29100	29100	16
348	20231124	125800	1043959800	29100	29100	29100	29100	45
349	20231124	125700	1042650300	29100	29100	29100	29100	160
350	20231124	125600	1037994300	29100	29100	29100	29050	41
351	20231124	125500	1036802500	29100	29100	29100	29050	97
352	20231124	125400	1033979850	29100	29100	29100	29100	24
353	20231124	125300	1033281450	29100	29100	29100	29100	18
354	20231124	125200	1032757650	29100	29100	29100	29050	105
355	20231124	125100	1029703400	29100	29100	29100	29100	39
356	20231124	125000	1028568500	29100	29100	29100	29100	16
357	20231124	124900	1028102900	29100	29100	29100	29100	326
358	20231124	124800	1018616300	29050	29100	29100	29050	184
359	20231124	124700	1013263150	29100	29050	29100	29050	42
360	20231124	124600	1012041000	29050	29100	29100	29050	37
361	20231124	124500	1010966050	29100	29100	29100	29100	41
362	20231124	124400	1009772950	29050	29050	29050	29050	25
363	20231124	124300	1009046700	29100	29100	29100	29100	1
364	20231124	124200	1009017600	29100	29100	29100	29100	20
365	20231124	124100	1008435600	29050	29050	29050	29050	0
366	20231124	124000	1008435600	29050	29100	29100	29050	155
367	20231124	123900	1003929050	29100	29100	29100	29100	0
368	20231124	123800	1003929050	29100	29100	29100	29100	23
369	20231124	123700	1003259750	29050	29050	29050	29050	0
370	20231124	123600	1003259750	29050	29050	29050	29050	25
371	20231124	123500	1002533500	29050	29050	29050	29050	11
372	20231124	123400	1002213950	29100	29100	29100	29100	66
373	20231124	123300	1000293350	29100	29100	29100	29100	11
374	20231124	123200	999973250	29050	29100	29100	29050	27
375	20231124	123100	999188800	29100	29100	29100	29100	1
376	20231124	123000	999159700	29100	29100	29100	29100	4
377	20231124	122900	999043300	29100	29100	29100	29050	123
378	20231124	122800	995469600	29100	29100	29100	29100	23
379	20231124	122700	994800300	29050	29050	29050	29050	21
380	20231124	122600	994190250	29050	29100	29100	29050	679
381	20231124	122500	974435650	29100	29100	29100	29100	100
382	20231124	122400	971525650	29100	29100	29100	29100	25
383	20231124	122300	970798150	29100	29100	29100	29100	0
384	20231124	122200	970798150	29100	29150	29150	29100	113
385	20231124	122100	967509800	29150	29100	29150	29100	660
386	20231124	122000	948303750	29100	29100	29100	29100	31
387	20231124	121900	947401650	29100	29100	29100	29100	112
388	20231124	121800	944142450	29150	29100	29150	29100	327
389	20231124	121700	934624850	29100	29100	29100	29100	549
390	20231124	121600	918648950	29150	29150	29150	29150	1
391	20231124	121500	918619800	29150	29150	29150	29150	22
392	20231124	121400	917978500	29100	29100	29100	29100	0
393	20231124	121300	917978500	29100	29100	29100	29100	25
394	20231124	121200	917251000	29150	29150	29150	29150	0
395	20231124	121100	917251000	29150	29150	29150	29150	21
396	20231124	121000	916638850	29150	29150	29150	29150	2
397	20231124	120900	916580550	29150	29150	29150	29100	38
398	20231124	120800	915474100	29100	29100	29100	29100	0
399	20231124	120700	915474100	29100	29100	29100	29100	172
400	20231124	120600	910468900	29100	29100	29100	29100	37
401	20231124	120500	909392200	29100	29100	29100	29100	25
402	20231124	120400	908664700	29150	29150	29150	29150	20
403	20231124	120300	908081700	29100	29150	29150	29100	228
404	20231124	120200	901446350	29150	29150	29150	29150	0
405	20231124	120100	901446350	29150	29150	29150	29100	366
406	20231124	120000	890784550	29100	29100	29100	29100	0
407	20231124	115900	890784550	29100	29150	29150	29100	1266
408	20231124	115800	853941850	29150	29150	29150	29100	146
409	20231124	115700	849691550	29100	29100	29150	29100	161
410	20231124	115600	844999850	29100	29100	29100	29100	0
411	20231124	115500	844999850	29100	29100	29150	29100	28
412	20231124	115400	844184950	29150	29100	29150	29100	162
413	20231124	115300	839468500	29100	29100	29150	29100	1317
414	20231124	115200	801139000	29100	29100	29100	29100	40
415	20231124	115100	799975000	29150	29150	29150	29150	23
416	20231124	115000	799304550	29100	29100	29100	29100	6
417	20231124	114900	799129950	29100	29100	29100	29100	25
418	20231124	114800	798402450	29150	29100	29150	29100	118
419	20231124	114700	794968600	29150	29150	29150	29150	7
420	20231124	114600	794764550	29100	29150	29150	29100	6
421	20231124	114500	794589850	29100	29100	29100	29100	30
422	20231124	114400	793716850	29150	29150	29150	29100	210
423	20231124	114300	787600950	29150	29100	29150	29100	6
424	20231124	114200	787426300	29100	29100	29100	29100	86
425	20231124	114100	784923700	29100	29100	29100	29100	30
426	20231124	114000	784050700	29100	29150	29150	29100	127
427	20231124	113900	780354250	29100	29100	29150	29100	279
428	20231124	113800	772233400	29100	29150	29150	29100	134
429	20231124	113700	768332900	29100	29100	29100	29100	30
430	20231124	113600	767459900	29100	29100	29100	29100	2
431	20231124	113500	767401700	29100	29150	29150	29100	232
432	20231124	113400	760644750	29100	29100	29100	29100	505
433	20231124	113300	745949250	29150	29100	29150	29100	239
434	20231124	113200	738990250	29100	29100	29100	29100	4
435	20231124	113100	738873850	29150	29150	29150	29100	12
436	20231124	113000	738524550	29100	29100	29100	29100	123
437	20231124	112900	734945250	29150	29100	29150	29100	483
438	20231124	112800	720885950	29100	29150	29150	29100	105
439	20231124	112700	717825450	29150	29100	29150	29100	113
440	20231124	112600	714537100	29100	29100	29100	29100	5
441	20231124	112500	714391600	29150	29100	29150	29100	34
442	20231124	112400	713401950	29150	29150	29150	29150	2
443	20231124	112300	713343650	29150	29100	29150	29100	115
444	20231124	112200	709997100	29100	29100	29100	29100	0
445	20231124	112100	709997100	29100	29100	29100	29100	142
446	20231124	112000	705864900	29100	29100	29100	29100	2
447	20231124	111900	705806700	29100	29100	29100	29100	6
448	20231124	111800	705632100	29100	29100	29100	29100	0
449	20231124	111700	705632100	29100	29100	29100	29100	544
450	20231124	111600	689801700	29150	29100	29150	29100	494
451	20231124	111500	675422550	29150	29150	29150	29150	58
452	20231124	111400	673731850	29100	29150	29150	29100	7
453	20231124	111300	673528100	29100	29100	29150	29100	189
454	20231124	111200	668027100	29150	29100	29150	29100	232
455	20231124	111100	661275700	29150	29150	29150	29150	1
456	20231124	111000	661246550	29100	29100	29100	29100	118
457	20231124	110900	657812750	29100	29100	29150	29100	805
458	20231124	110800	634386300	29100	29150	29150	29100	2253
459	20231124	110700	568717150	29150	29150	29150	29150	284
460	20231124	110600	560438550	29150	29200	29200	29150	15
461	20231124	110500	560000800	29150	29150	29150	29150	30
462	20231124	110400	559126300	29150	29150	29150	29150	0
463	20231124	110300	559126300	29150	29150	29150	29150	317
464	20231124	110200	549885750	29150	29200	29200	29150	20
465	20231124	110100	549302700	29150	29200	29200	29150	55
466	20231124	110000	547699400	29200	29200	29200	29150	114
467	20231124	105900	544376200	29150	29150	29150	29150	5
468	20231124	105800	544230450	29150	29150	29150	29150	0
469	20231124	105700	544230450	29150	29150	29150	29150	30
470	20231124	105600	543355950	29150	29150	29150	29150	5
471	20231124	105500	543210200	29150	29200	29200	29150	153
472	20231124	105400	538750150	29150	29150	29150	29150	1183
473	20231124	105300	504265700	29150	29150	29150	29150	25
474	20231124	105200	503536950	29150	29150	29150	29150	127
475	20231124	105100	499834900	29200	29200	29200	29200	7
476	20231124	105000	499630500	29150	29150	29150	29150	5
477	20231124	104900	499484750	29150	29150	29150	29150	25
478	20231124	104800	498756000	29150	29150	29150	29150	5
479	20231124	104700	498610250	29150	29150	29150	29150	6
480	20231124	104600	498435350	29150	29150	29150	29150	0
481	20231124	104500	498435350	29150	29150	29150	29150	65
482	20231124	104400	496540600	29150	29150	29150	29150	0
483	20231124	104300	496540600	29150	29150	29150	29150	9
484	20231124	104200	496278250	29150	29150	29150	29150	8
485	20231124	104100	496045050	29150	29150	29150	29150	30
486	20231124	104000	495170550	29200	29200	29200	29200	1
487	20231124	103900	495141350	29150	29150	29150	29150	4
488	20231124	103800	495024750	29150	29150	29150	29150	0
489	20231124	103700	495024750	29150	29150	29150	29150	30
490	20231124	103600	494150250	29150	29150	29150	29150	5
491	20231124	103500	494004500	29150	29150	29150	29150	18
492	20231124	103400	493479800	29150	29150	29150	29150	480
493	20231124	103300	479487800	29150	29150	29150	29100	144
494	20231124	103200	475291450	29150	29100	29150	29100	135
495	20231124	103100	471356650	29150	29150	29150	29150	838
496	20231124	103000	446928950	29150	29150	29150	29150	5
497	20231124	102900	446783200	29150	29150	29200	29150	908
498	20231124	102800	420312650	29100	29100	29150	29100	126
499	20231124	102700	416645850	29100	29150	29150	29100	12
500	20231124	102600	416296300	29150	29150	29150	29150	69
501	20231124	102500	414284950	29100	29100	29150	29100	301
502	20231124	102400	405522350	29100	29100	29100	29100	15
503	20231124	102300	405085850	29100	29100	29100	29100	5
504	20231124	102200	404940350	29100	29100	29100	29100	0
505	20231124	102100	404940350	29100	29150	29150	29100	182
506	20231124	102000	399637650	29100	29150	29150	29100	103
507	20231124	101900	396635700	29100	29150	29150	29100	65
508	20231124	101800	394741700	29150	29100	29150	29100	19
509	20231124	101700	394188300	29100	29150	29150	29100	70
510	20231124	101600	392149050	29150	29100	29150	29100	51
511	20231124	101500	390662700	29150	29150	29150	29150	0
512	20231124	101400	390662700	29150	29100	29150	29100	9
513	20231124	101300	390400600	29100	29100	29100	29100	25
514	20231124	101200	389673100	29100	29150	29150	29100	23
515	20231124	101100	389002900	29150	29150	29150	29150	5
516	20231124	101000	388857150	29100	29100	29100	29100	5
517	20231124	100900	388711650	29100	29100	29150	29100	80
518	20231124	100800	386381000	29100	29150	29150	29100	107
519	20231124	100700	383262200	29100	29100	29100	29100	9
520	20231124	100600	383000300	29100	29100	29100	29100	0
521	20231124	100500	383000300	29100	29100	29100	29100	30
522	20231124	100400	382127300	29100	29150	29150	29100	133
523	20231124	100300	378255400	29150	29150	29150	29100	398
524	20231124	100200	366656400	29150	29150	29150	29150	0
525	20231124	100100	366656400	29150	29100	29150	29100	175
526	20231124	100000	361563350	29150	29100	29150	29100	3
527	20231124	095900	361476000	29100	29100	29150	29100	34
528	20231124	095800	360486550	29100	29100	29100	29100	117
529	20231124	095700	357081850	29100	29100	29100	29100	25
530	20231124	095600	356354350	29150	29150	29150	29150	751
531	20231124	095500	334462700	29150	29150	29150	29150	0
532	20231124	095400	334462700	29150	29200	29200	29150	215
533	20231124	095300	328185450	29150	29200	29200	29150	30
534	20231124	095200	327310700	29150	29150	29150	29150	15
535	20231124	095100	326873450	29150	29150	29150	29150	41
536	20231124	095000	325678300	29150	29150	29200	29150	208
537	20231124	094900	319615050	29100	29150	29150	29100	30
538	20231124	094800	318741800	29100	29100	29100	29100	9
539	20231124	094700	318479900	29100	29100	29100	29100	118
540	20231124	094600	315046100	29100	29100	29100	29100	30
541	20231124	094500	314173100	29150	29150	29150	29150	1
542	20231124	094400	314143950	29200	29150	29200	29100	119
543	20231124	094300	310676900	29150	29150	29150	29150	853
544	20231124	094200	285811950	29150	29150	29200	29150	118
545	20231124	094100	282371500	29150	29150	29150	29150	255
546	20231124	094000	274938250	29150	29150	29150	29150	40
547	20231124	093900	273772250	29150	29150	29150	29150	119
548	20231124	093800	270303400	29150	29150	29150	29150	15
549	20231124	093700	269866150	29150	29150	29150	29150	224
550	20231124	093600	263336550	29150	29150	29150	29150	10
551	20231124	093500	263045050	29200	29150	29200	29150	63
552	20231124	093400	261208500	29200	29250	29250	29200	242
553	20231124	093300	254141950	29250	29200	29250	29200	71
554	20231124	093200	252066700	29200	29200	29250	29200	187
555	20231124	093100	246604100	29200	29250	29250	29200	267
556	20231124	093000	238805700	29250	29250	29250	29200	109
557	20231124	092900	235622450	29250	29250	29250	29200	78
558	20231124	092800	233341700	29250	29250	29250	29250	7
559	20231124	092700	233136950	29250	29200	29250	29200	118
560	20231124	092600	229691300	29200	29200	29200	29200	304
561	20231124	092500	220814500	29200	29200	29200	29150	47
562	20231124	092400	219444050	29150	29150	29200	29150	166
563	20231124	092300	214604950	29150	29200	29200	29100	610
564	20231124	092200	196835300	29200	29150	29200	29150	97
565	20231124	092100	194005000	29150	29200	29200	29150	48
566	20231124	092000	192604700	29150	29150	29150	29150	313
567	20231124	091900	183480750	29100	29150	29150	29100	75
568	20231124	091800	181295250	29150	29100	29150	29100	8
569	20231124	091700	181062250	29100	29100	29100	29100	10
570	20231124	091600	180771250	29100	29100	29100	29100	35
571	20231124	091500	179752750	29150	29100	29150	29100	91
572	20231124	091400	177100600	29150	29150	29150	29100	49
573	20231124	091300	175673700	29150	29050	29150	28950	2108
574	20231124	091200	114498600	29050	29100	29100	29000	1403
575	20231124	091100	73726500	29100	29100	29100	29100	222
576	20231124	091000	67266300	29100	29100	29150	29100	146
577	20231124	090900	63011150	29150	29100	29150	29100	112
578	20231124	090800	59746600	29150	29150	29150	29100	262
579	20231124	090700	52118050	29150	29150	29150	29100	565
580	20231124	090600	35649050	29200	29200	29200	29150	50
581	20231124	090500	34189100	29150	29200	29200	29150	76
582	20231124	090400	31970650	29150	29150	29200	29100	106
583	20231124	090300	28880400	29150	29150	29150	29100	84
584	20231124	090200	26432000	29150	29100	29150	29100	161
585	20231124	090100	21743450	29150	29200	29200	29100	210
586	20231124	090000	15620200	29200	29300	29300	29150	534