KissMeData/000880/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183200	4956743800	29200	29200	29200	29200	7047
3	20241118	183100	4956743800	29200	29200	29200	29200	0
4	20241118	183000	4956743800	29200	29200	29200	29200	0
5	20241118	182900	4956743800	29200	29200	29200	29200	0
6	20241118	182800	4956743800	29200	29200	29200	29200	0
7	20241118	182700	4956743800	29200	29200	29200	29200	0
8	20241118	182600	4956743800	29200	29200	29200	29200	0
9	20241118	182500	4956743800	29200	29200	29200	29200	0
10	20241118	182400	4956743800	29200	29200	29200	29200	0
11	20241118	182300	4956743800	29200	29200	29200	29200	0
12	20241118	182200	4956743800	29200	29200	29200	29200	0
13	20241118	182100	4956743800	29200	29200	29200	29200	0
14	20241118	182000	4956743800	29200	29200	29200	29200	0
15	20241118	181900	4956743800	29200	29200	29200	29200	0
16	20241118	181800	4956743800	29200	29200	29200	29200	0
17	20241118	181700	4956743800	29200	29200	29200	29200	0
18	20241118	181600	4956743800	29200	29200	29200	29200	0
19	20241118	181500	4956743800	29200	29200	29200	29200	0
20	20241118	181400	4956743800	29200	29200	29200	29200	0
21	20241118	181300	4956743800	29200	29200	29200	29200	0
22	20241118	181200	4956743800	29200	29200	29200	29200	0
23	20241118	181100	4956743800	29200	29200	29200	29200	0
24	20241118	181000	4956743800	29200	29200	29200	29200	0
25	20241118	180900	4956743800	29200	29200	29200	29200	0
26	20241118	180800	4956743800	29200	29200	29200	29200	0
27	20241118	180700	4956743800	29200	29200	29200	29200	0
28	20241118	180600	4956743800	29200	29200	29200	29200	0
29	20241118	180500	4956743800	29200	29200	29200	29200	0
30	20241118	180400	4956743800	29200	29200	29200	29200	0
31	20241118	180300	4956743800	29200	29200	29200	29200	0
32	20241118	180200	4956743800	29200	29200	29200	29200	7047
33	20241118	180100	4956743800	29200	29200	29200	29200	0
34	20241118	180000	4956743800	29200	29200	29200	29200	0
35	20241118	175900	4956743800	29200	29200	29200	29200	0
36	20241118	175800	4956743800	29200	29200	29200	29200	0
37	20241118	175700	4956743800	29200	29200	29200	29200	0
38	20241118	175600	4956743800	29200	29200	29200	29200	0
39	20241118	175500	4956743800	29200	29200	29200	29200	0
40	20241118	175400	4956743800	29200	29200	29200	29200	0
41	20241118	175300	4956743800	29200	29200	29200	29200	0
42	20241118	175200	4956743800	29200	29200	29200	29200	0
43	20241118	175100	4956743800	29200	29200	29200	29200	0
44	20241118	175000	4956743800	29200	29200	29200	29200	0
45	20241118	174900	4956743800	29200	29200	29200	29200	0
46	20241118	174800	4956743800	29200	29200	29200	29200	0
47	20241118	174700	4956743800	29200	29200	29200	29200	0
48	20241118	174600	4956743800	29200	29200	29200	29200	0
49	20241118	174500	4956743800	29200	29200	29200	29200	0
50	20241118	174400	4956743800	29200	29200	29200	29200	0
51	20241118	174300	4956743800	29200	29200	29200	29200	0
52	20241118	174200	4956743800	29200	29200	29200	29200	0
53	20241118	174100	4956743800	29200	29200	29200	29200	0
54	20241118	174000	4956743800	29200	29200	29200	29200	0
55	20241118	173900	4956743800	29200	29200	29200	29200	0
56	20241118	173800	4956743800	29200	29200	29200	29200	0
57	20241118	173700	4956743800	29200	29200	29200	29200	0
58	20241118	173600	4956743800	29200	29200	29200	29200	0
59	20241118	173500	4956743800	29200	29200	29200	29200	0
60	20241118	173400	4956743800	29200	29200	29200	29200	0
61	20241118	173300	4956743800	29200	29200	29200	29200	0
62	20241118	173200	4956743800	29200	29200	29200	29200	7047
63	20241118	173100	4956743800	29200	29200	29200	29200	0
64	20241118	173000	4956743800	29200	29200	29200	29200	0
65	20241118	172900	4956743800	29200	29200	29200	29200	0
66	20241118	172800	4956743800	29200	29200	29200	29200	0
67	20241118	172700	4956743800	29200	29200	29200	29200	0
68	20241118	172600	4956743800	29200	29200	29200	29200	0
69	20241118	172500	4956743800	29200	29200	29200	29200	0
70	20241118	172400	4956743800	29200	29200	29200	29200	0
71	20241118	172300	4956743800	29200	29200	29200	29200	0
72	20241118	172200	4956743800	29200	29200	29200	29200	0
73	20241118	172100	4956743800	29200	29200	29200	29200	0
74	20241118	172000	4956743800	29200	29200	29200	29200	0
75	20241118	171900	4956743800	29200	29200	29200	29200	0
76	20241118	171800	4956743800	29200	29200	29200	29200	0
77	20241118	171700	4956743800	29200	29200	29200	29200	0
78	20241118	171600	4956743800	29200	29200	29200	29200	0
79	20241118	171500	4956743800	29200	29200	29200	29200	0
80	20241118	171400	4956743800	29200	29200	29200	29200	0
81	20241118	171300	4956743800	29200	29200	29200	29200	0
82	20241118	171200	4956743800	29200	29200	29200	29200	0
83	20241118	171100	4956743800	29200	29200	29200	29200	0
84	20241118	171000	4956743800	29200	29200	29200	29200	0
85	20241118	170900	4956743800	29200	29200	29200	29200	0
86	20241118	170800	4956743800	29200	29200	29200	29200	0
87	20241118	170700	4956743800	29200	29200	29200	29200	0
88	20241118	170600	4956743800	29200	29200	29200	29200	0
89	20241118	170500	4956743800	29200	29200	29200	29200	0
90	20241118	170400	4956743800	29200	29200	29200	29200	0
91	20241118	170300	4956743800	29200	29200	29200	29200	0
92	20241118	170200	4956743800	29200	29200	29200	29200	7047
93	20241118	170100	4956743800	29200	29200	29200	29200	0
94	20241118	170000	4956743800	29200	29200	29200	29200	0
95	20241118	165900	4956743800	29200	29200	29200	29200	0
96	20241118	165800	4956743800	29200	29200	29200	29200	0
97	20241118	165700	4956743800	29200	29200	29200	29200	0
98	20241118	165600	4956743800	29200	29200	29200	29200	0
99	20241118	165500	4956743800	29200	29200	29200	29200	0
100	20241118	165400	4956743800	29200	29200	29200	29200	0
101	20241118	165300	4956743800	29200	29200	29200	29200	0
102	20241118	165200	4956743800	29200	29200	29200	29200	0
103	20241118	165100	4956743800	29200	29200	29200	29200	0
104	20241118	165000	4956743800	29200	29200	29200	29200	0
105	20241118	164900	4956743800	29200	29200	29200	29200	0
106	20241118	164800	4956743800	29200	29200	29200	29200	0
107	20241118	164700	4956743800	29200	29200	29200	29200	0
108	20241118	164600	4956743800	29200	29200	29200	29200	0
109	20241118	164500	4956743800	29200	29200	29200	29200	0
110	20241118	164400	4956743800	29200	29200	29200	29200	0
111	20241118	164300	4956743800	29200	29200	29200	29200	0
112	20241118	164200	4956743800	29200	29200	29200	29200	0
113	20241118	164100	4956743800	29200	29200	29200	29200	0
114	20241118	164000	4956743800	29200	29200	29200	29200	0
115	20241118	163900	4956743800	29200	29200	29200	29200	0
116	20241118	163800	4956743800	29200	29200	29200	29200	0
117	20241118	163700	4956743800	29200	29200	29200	29200	0
118	20241118	163600	4956743800	29200	29200	29200	29200	0
119	20241118	163500	4956743800	29200	29200	29200	29200	0
120	20241118	163400	4956743800	29200	29200	29200	29200	0
121	20241118	163300	4956743800	29200	29200	29200	29200	0
122	20241118	163200	4956743800	29200	29200	29200	29200	7047
123	20241118	163100	4956743800	29200	29200	29200	29200	0
124	20241118	163000	4956743800	29200	29200	29200	29200	0
125	20241118	162900	4956743800	29200	29200	29200	29200	0
126	20241118	162800	4956743800	29200	29200	29200	29200	0
127	20241118	162700	4956743800	29200	29200	29200	29200	0
128	20241118	162600	4956743800	29200	29200	29200	29200	0
129	20241118	162500	4956743800	29200	29200	29200	29200	0
130	20241118	162400	4956743800	29200	29200	29200	29200	0
131	20241118	162300	4956743800	29200	29200	29200	29200	0
132	20241118	162200	4956743800	29200	29200	29200	29200	0
133	20241118	162100	4956743800	29200	29200	29200	29200	0
134	20241118	162000	4956743800	29200	29200	29200	29200	0
135	20241118	161900	4956743800	29200	29200	29200	29200	0
136	20241118	161800	4956743800	29200	29200	29200	29200	0
137	20241118	161700	4956743800	29200	29200	29200	29200	0
138	20241118	161600	4956743800	29200	29200	29200	29200	0
139	20241118	161500	4956743800	29200	29200	29200	29200	0
140	20241118	161400	4956743800	29200	29200	29200	29200	0
141	20241118	161300	4956743800	29200	29200	29200	29200	0
142	20241118	161200	4956743800	29200	29200	29200	29200	0
143	20241118	161100	4956743800	29200	29200	29200	29200	0
144	20241118	161000	4956743800	29200	29200	29200	29200	0
145	20241118	160900	4956743800	29200	29200	29200	29200	0
146	20241118	160800	4956743800	29200	29200	29200	29200	0
147	20241118	160700	4956743800	29200	29200	29200	29200	0
148	20241118	160600	4956743800	29200	29200	29200	29200	0
149	20241118	160500	4956743800	29200	29200	29200	29200	0
150	20241118	160400	4956743800	29200	29200	29200	29200	0
151	20241118	160300	4956743800	29200	29200	29200	29200	0
152	20241118	160200	4956743800	29200	29200	29200	29200	7047
153	20241118	160100	4956743800	29200	29200	29200	29200	0
154	20241118	160000	4956743800	29200	29200	29200	29200	0
155	20241118	155900	4956743800	29200	29200	29200	29200	0
156	20241118	155800	4956743800	29200	29200	29200	29200	0
157	20241118	155700	4956743800	29200	29200	29200	29200	0
158	20241118	155600	4956743800	29200	29200	29200	29200	0
159	20241118	155500	4956743800	29200	29200	29200	29200	0
160	20241118	155400	4956743800	29200	29200	29200	29200	0
161	20241118	155300	4956743800	29200	29200	29200	29200	0
162	20241118	155200	4956743800	29200	29200	29200	29200	0
163	20241118	155100	4956743800	29200	29200	29200	29200	0
164	20241118	155000	4956743800	29200	29200	29200	29200	0
165	20241118	154900	4956743800	29200	29200	29200	29200	0
166	20241118	154800	4956743800	29200	29200	29200	29200	0
167	20241118	154700	4956743800	29200	29200	29200	29200	0
168	20241118	154600	4956743800	29200	29200	29200	29200	0
169	20241118	154500	4956743800	29200	29200	29200	29200	0
170	20241118	154400	4956743800	29200	29200	29200	29200	0
171	20241118	154300	4956743800	29200	29200	29200	29200	0
172	20241118	154200	4956743800	29200	29200	29200	29200	0
173	20241118	154100	4956743800	29200	29200	29200	29200	0
174	20241118	154000	4956743800	29200	29200	29200	29200	0
175	20241118	153900	4956743800	29200	29200	29200	29200	0
176	20241118	153800	4956743800	29200	29200	29200	29200	0
177	20241118	153700	4956743800	29200	29200	29200	29200	0
178	20241118	153600	4956743800	29200	29200	29200	29200	0
179	20241118	153500	4956743800	29200	29200	29200	29200	0
180	20241118	153400	4956743800	29200	29200	29200	29200	0
181	20241118	153300	4956743800	29200	29200	29200	29200	0
182	20241118	153200	4956743800	29200	29200	29200	29200	7047
183	20241118	153100	4956743800	29200	29200	29200	29200	0
184	20241118	153000	4956743800	29200	29200	29200	29200	7047
185	20241118	152900	4750971400	29150	29150	29150	29150	0
186	20241118	152800	4750971400	29150	29150	29150	29150	0
187	20241118	152700	4750971400	29150	29150	29150	29150	0
188	20241118	152600	4750971400	29150	29150	29150	29150	0
189	20241118	152500	4750971400	29150	29150	29150	29150	0
190	20241118	152400	4750971400	29150	29150	29150	29150	0
191	20241118	152300	4750971400	29150	29150	29150	29150	0
192	20241118	152200	4750971400	29150	29150	29150	29150	0
193	20241118	152100	4750971400	29150	29150	29150	29150	0
194	20241118	152000	4750971400	29150	29150	29150	29150	0
195	20241118	151900	4750971400	29150	29150	29150	29050	163
196	20241118	151800	4746224350	29150	29050	29150	29050	60
197	20241118	151700	4744478750	29050	29100	29150	29050	1355
198	20241118	151600	4705051000	29050	29050	29100	29050	636
199	20241118	151500	4686565350	29050	29050	29100	29050	51
200	20241118	151400	4685083700	29100	29050	29100	29050	31
201	20241118	151300	4684182900	29050	29050	29100	29050	166
202	20241118	151200	4679355500	29050	29050	29100	29050	965
203	20241118	151100	4651322050	29050	29050	29100	29050	121
204	20241118	151000	4647806900	29050	29100	29100	29050	35
205	20241118	150900	4646789950	29100	29050	29100	29000	540
206	20241118	150800	4631103000	29050	29050	29100	29050	24
207	20241118	150700	4630405700	29050	29050	29100	29050	21
208	20241118	150600	4629795350	29050	29050	29100	29050	83
209	20241118	150500	4627382850	29050	29000	29100	29000	84
210	20241118	150400	4624944350	29100	29050	29100	29000	1079
211	20241118	150300	4593640750	29050	29100	29100	29050	136
212	20241118	150200	4589689750	29100	29100	29100	29050	9
213	20241118	150100	4589428050	29100	29100	29100	29100	51
214	20241118	150000	4587943950	29100	29050	29150	29000	456
215	20241118	145900	4574662350	29100	29050	29100	29000	2474
216	20241118	145800	4502796450	29100	29100	29100	29100	828
217	20241118	145700	4478701650	29100	29050	29100	29050	1297
218	20241118	145600	4441012750	29100	29050	29100	29050	119
219	20241118	145500	4437554050	29050	29100	29100	29050	13
220	20241118	145400	4437175950	29050	29100	29100	29050	112
221	20241118	145300	4433919700	29050	29100	29100	29050	205
222	20241118	145200	4427957500	29100	29100	29150	29100	256
223	20241118	145100	4420507500	29150	29100	29150	29100	98
224	20241118	145000	4417655300	29150	29100	29150	29100	55
225	20241118	144900	4416054400	29100	29100	29150	29100	205
226	20241118	144800	4410087100	29150	29150	29150	29100	51
227	20241118	144700	4408601350	29150	29150	29150	29100	41
228	20241118	144600	4407406950	29100	29100	29150	29100	180
229	20241118	144500	4402167150	29100	29100	29150	29100	66
230	20241118	144400	4400245650	29100	29100	29150	29100	142
231	20241118	144300	4396112500	29100	29100	29150	29100	58
232	20241118	144200	4394424300	29150	29100	29150	29100	98
233	20241118	144100	4391570700	29150	29150	29150	29150	33
234	20241118	144000	4390608750	29100	29100	29150	29100	51
235	20241118	143900	4389124250	29100	29100	29150	29100	83
236	20241118	143800	4386707150	29150	29100	29150	29100	23
237	20241118	143700	4386037450	29150	29150	29150	29100	531
238	20241118	143600	4370559800	29150	29100	29150	29100	117
239	20241118	143500	4367151500	29150	29150	29150	29100	127
240	20241118	143400	4363454650	29100	29150	29150	29100	24
241	20241118	143300	4362755850	29100	29100	29150	29100	116
242	20241118	143200	4359379850	29150	29100	29150	29100	118
243	20241118	143100	4355943250	29100	29100	29150	29100	48
244	20241118	143000	4354544750	29150	29100	29150	29100	13
245	20241118	142900	4354166050	29050	29050	29100	29050	152
246	20241118	142800	4349744950	29050	29100	29100	29050	82
247	20241118	142700	4347362400	29100	29050	29100	29050	43
248	20241118	142600	4346112800	29050	29050	29100	29050	30
249	20241118	142500	4345240900	29100	29050	29100	29050	105
250	20241118	142400	4342188850	29100	29050	29100	29050	59
251	20241118	142300	4340474500	29100	29100	29100	29050	256
252	20241118	142200	4333036800	29050	29100	29100	29050	101
253	20241118	142100	4330099200	29050	29050	29150	29050	61
254	20241118	142000	4328326100	29100	29150	29150	29100	70
255	20241118	141900	4326287300	29100	29100	29100	29050	172
256	20241118	141800	4321282550	29050	29050	29100	29050	120
257	20241118	141700	4317796100	29100	29050	29100	29050	40
258	20241118	141600	4316633650	29050	29050	29100	29050	60
259	20241118	141500	4314890200	29050	29050	29100	29050	162
260	20241118	141400	4310182100	29100	29100	29100	29050	705
261	20241118	141300	4289668700	29150	29150	29150	29100	175
262	20241118	141200	4284575650	29150	29150	29150	29100	75
263	20241118	141100	4282390850	29100	29150	29150	29100	444
264	20241118	141000	4269469950	29100	29200	29200	29100	33
265	20241118	140900	4268508100	29150	29100	29150	29100	121
266	20241118	140800	4264981700	29100	29100	29150	29100	146
267	20241118	140700	4260731300	29150	29150	29200	29150	61
268	20241118	140600	4258952700	29150	29150	29200	29150	69
269	20241118	140500	4256940900	29150	29200	29200	29150	154
270	20241118	140400	4252450450	29150	29100	29150	29100	289
271	20241118	140300	4244030500	29150	29150	29150	29150	198
272	20241118	140200	4238258800	29150	29200	29200	29150	887
273	20241118	140100	4212400950	29200	29150	29200	29150	120
274	20241118	140000	4208902500	29200	29200	29200	29150	112
275	20241118	135900	4205633250	29150	29200	29200	29150	21
276	20241118	135800	4205020200	29200	29150	29200	29150	75
277	20241118	135700	4202832100	29150	29150	29200	29150	103
278	20241118	135600	4199829200	29150	29200	29200	29150	107
279	20241118	135500	4196709700	29200	29200	29200	29150	97
280	20241118	135400	4193879050	29150	29200	29200	29150	127
281	20241118	135300	4190174800	29150	29150	29200	29150	164
282	20241118	135200	4185388450	29200	29200	29200	29150	48
283	20241118	135100	4183987650	29200	29200	29200	29150	107
284	20241118	135000	4180864400	29200	29200	29250	29200	74
285	20241118	134900	4178702350	29200	29150	29200	29150	51
286	20241118	134800	4177214050	29200	29200	29250	29150	221
287	20241118	134700	4170768200	29150	29200	29200	29150	226
288	20241118	134600	4164179850	29150	29150	29200	29150	194
289	20241118	134500	4158517800	29150	29200	29200	29150	523
290	20241118	134400	4143246700	29200	29150	29200	29150	129
291	20241118	134300	4139484550	29150	29150	29200	29150	45
292	20241118	134200	4138172350	29200	29150	29200	29150	24
293	20241118	134100	4137472300	29200	29150	29200	29150	119
294	20241118	134000	4133998850	29200	29150	29200	29150	59
295	20241118	133900	4132278550	29150	29200	29200	29150	32
296	20241118	133800	4131345250	29200	29150	29200	29150	116
297	20241118	133700	4127959250	29200	29200	29200	29150	45
298	20241118	133600	4126646600	29150	29150	29200	29150	63
299	20241118	133500	4124809700	29150	29200	29200	29150	64
300	20241118	133400	4122942450	29200	29150	29200	29150	61
301	20241118	133300	4121162500	29150	29200	29200	29150	1452
302	20241118	133200	4078767500	29200	29150	29200	29150	1023
303	20241118	133100	4048941600	29100	29100	29100	29050	150
304	20241118	133000	4044576750	29050	29050	29050	29000	2818
305	20241118	132900	3962716700	29000	29050	29050	29000	146
306	20241118	132800	3958477850	29000	29050	29050	29000	127
307	20241118	132700	3954792100	29050	29050	29050	29000	80
308	20241118	132600	3952469400	29000	29000	29050	29000	55
309	20241118	132500	3950873950	29050	29050	29050	29000	37
310	20241118	132400	3949799750	29000	29050	29050	29000	260
311	20241118	132300	3942257850	29000	29000	29000	29000	83
312	20241118	132200	3939850850	29000	29000	29000	28950	229
313	20241118	132100	3933210000	29000	29050	29050	29000	49
314	20241118	132000	3931787150	29000	29050	29050	29000	106
315	20241118	131900	3928711350	29000	29000	29050	29000	73
316	20241118	131800	3926593900	29050	29050	29050	29050	9
317	20241118	131700	3926332450	29000	29000	29050	29000	57
318	20241118	131600	3924677650	29000	29050	29050	29000	448
319	20241118	131500	3911665400	29050	29100	29100	29050	320
320	20241118	131400	3902366300	29100	29050	29100	29050	88
321	20241118	131300	3899808000	29100	29100	29100	29050	83
322	20241118	131200	3897395950	29050	29100	29100	29050	81
323	20241118	131100	3895041200	29050	29050	29100	29050	125
324	20241118	131000	3891409500	29050	29100	29100	29050	833
325	20241118	130900	3867209050	29100	29050	29100	29050	189
326	20241118	130800	3861714650	29100	29000	29100	29000	299
327	20241118	130700	3853038950	29000	29050	29050	29000	198
328	20241118	130600	3847294300	29000	29050	29050	29000	428
329	20241118	130500	3834861350	29050	29100	29100	29050	115
330	20241118	130400	3831517950	29100	29100	29100	29050	341
331	20241118	130300	3821605050	29100	29050	29100	29050	481
332	20241118	130200	3807611550	29100	29050	29100	29050	73
333	20241118	130100	3805490450	29050	29050	29100	29050	815
334	20241118	130000	3781814250	29050	29050	29100	29050	263
335	20241118	125900	3774172200	29100	29150	29150	29050	443
336	20241118	125800	3761276350	29100	29050	29100	29000	232
337	20241118	125700	3754526100	29000	29050	29050	28950	726
338	20241118	125600	3733450250	29050	29100	29100	29050	293
339	20241118	125500	3724938150	29050	29050	29100	29050	107
340	20241118	125400	3721829300	29100	29050	29100	29050	557
341	20241118	125300	3705632300	29100	29100	29100	29050	381
342	20241118	125200	3694547400	29050	29050	29100	29050	892
343	20241118	125100	3668619350	29050	29100	29100	29050	109
344	20241118	125000	3665450850	29150	29100	29200	29050	1465
345	20241118	124900	3622732500	29050	28950	29100	28950	1386
346	20241118	124800	3582487050	28950	29000	29000	28950	76
347	20241118	124700	3580286400	28950	28950	29000	28950	35
348	20241118	124600	3579272600	29000	28950	29000	28950	387
349	20241118	124500	3568067050	28950	28900	28950	28850	723
350	20241118	124400	3547151150	28900	28900	28950	28900	125
351	20241118	124300	3543537700	28900	28900	28950	28900	53
352	20241118	124200	3542004200	28900	28900	28950	28900	45
353	20241118	124100	3540703250	28950	28900	28950	28900	87
354	20241118	124000	3538188500	28900	28900	28950	28900	118
355	20241118	123900	3534776200	28900	28900	28950	28900	537
356	20241118	123800	3519256450	28950	28900	28950	28900	245
357	20241118	123700	3512175050	28900	28950	28950	28900	90
358	20241118	123600	3509571050	28950	28900	28950	28900	153
359	20241118	123500	3505147300	28900	28950	28950	28900	110
360	20241118	123400	3501963550	28900	28900	28950	28900	67
361	20241118	123300	3500026800	28900	28950	28950	28900	67
362	20241118	123200	3498088650	28900	28900	28950	28900	54
363	20241118	123100	3496527600	28900	28950	28950	28850	334
364	20241118	123000	3486863800	29000	29000	29000	28950	38
365	20241118	122900	3485763150	29000	28900	29000	28900	213
366	20241118	122800	3479593400	28900	28900	28950	28900	261
367	20241118	122700	3472050050	28850	28850	28900	28850	78
368	20241118	122600	3469799100	28900	28850	28900	28850	91
369	20241118	122500	3467171500	28850	28900	28900	28850	423
370	20241118	122400	3454967500	28850	28900	28950	28850	1427
371	20241118	122300	3413787300	28900	28950	29000	28900	610
372	20241118	122200	3396137100	28950	28850	28950	28850	974
373	20241118	122100	3367967450	28900	28950	28950	28900	87
374	20241118	122000	3365451800	28900	28950	28950	28900	394
375	20241118	121900	3354064050	28900	28900	28950	28900	66
376	20241118	121800	3352154850	28900	28900	28900	28850	2285
377	20241118	121700	3286118500	28900	28950	29000	28900	1478
378	20241118	121600	3243330300	28950	28950	29000	28950	1067
379	20241118	121500	3212438800	28950	29000	29000	28950	229
380	20241118	121400	3205808700	29000	29000	29000	28950	40
381	20241118	121300	3204649800	28950	28950	29000	28950	119
382	20241118	121200	3201204300	29000	28950	29000	28950	692
383	20241118	121100	3181138000	29000	28950	29000	28950	46
384	20241118	121000	3179804550	28950	28950	29000	28950	302
385	20241118	120900	3171061200	29000	28950	29000	28950	59
386	20241118	120800	3169351300	28950	28950	29000	28950	84
387	20241118	120700	3166916300	28950	28950	29000	28950	62
388	20241118	120600	3165120400	29000	29050	29050	29000	681
389	20241118	120500	3145369550	29000	29050	29050	29000	81
390	20241118	120400	3143018950	29050	29050	29050	29000	61
391	20241118	120300	3141248000	29050	29050	29050	29000	150
392	20241118	120200	3136897100	29050	29050	29050	29000	44
393	20241118	120100	3135619300	29000	29050	29050	29000	23
394	20241118	120000	3134951850	29000	28950	29000	28950	243
395	20241118	115900	3127905800	28950	29000	29050	28950	268
396	20241118	115800	3120133350	29000	28950	29050	28950	309
397	20241118	115700	3111170500	28950	28950	29000	28950	22
398	20241118	115600	3110532900	28950	29000	29050	28950	54
399	20241118	115500	3108966600	29050	29000	29050	29000	78
400	20241118	115400	3106702800	29000	29000	29000	29000	37
401	20241118	115300	3105629800	29000	29000	29000	29000	42
402	20241118	115200	3104411800	29000	29000	29050	29000	237
403	20241118	115100	3097534650	29000	29000	29000	29000	39
404	20241118	115000	3096403650	29000	29050	29050	29000	36
405	20241118	114900	3095358450	29000	29000	29000	29000	60
406	20241118	114800	3093618450	29050	29000	29050	29000	146
407	20241118	114700	3089378600	29000	29000	29000	29000	48
408	20241118	114600	3087986600	29000	29000	29050	29000	151
409	20241118	114500	3083605750	29050	29050	29050	29000	107
410	20241118	114400	3080500550	29000	29000	29000	29000	163
411	20241118	114300	3075773550	29000	29000	29000	29000	3
412	20241118	114200	3075686550	29000	29000	29050	29000	87
413	20241118	114100	3073162150	29050	29050	29050	29000	62
414	20241118	114000	3071363150	29000	29000	29000	29000	7
415	20241118	113900	3071160150	29000	29050	29050	29000	178
416	20241118	113800	3065996300	29000	29000	29050	29000	163
417	20241118	113700	3061264000	29000	29000	29050	29000	20
418	20241118	113600	3060683850	29000	29000	29000	29000	26
419	20241118	113500	3059929850	29000	29050	29050	29000	164
420	20241118	113400	3055168900	29000	29000	29050	29000	27
421	20241118	113300	3054385600	29050	29000	29050	29000	325
422	20241118	113200	3044960350	28950	29000	29000	28950	278
423	20241118	113100	3036899150	29000	28950	29000	28950	486
424	20241118	113000	3022808650	28950	29000	29000	28950	280
425	20241118	112900	3014690050	29000	29050	29050	29000	288
426	20241118	112800	3006337600	29000	29050	29050	29000	120
427	20241118	112700	3002854250	29050	28950	29050	28950	154
428	20241118	112600	2998388900	28950	28950	29000	28950	25
429	20241118	112500	2997664400	28950	28950	29000	28950	351
430	20241118	112400	2987501550	28950	29000	29000	28950	69
431	20241118	112300	2985503900	28950	28950	28950	28950	476
432	20241118	112200	2971723700	29050	29000	29050	29000	1099
433	20241118	112100	2939852550	29000	29000	29050	29000	373
434	20241118	112000	2929020050	29050	29100	29100	29050	387
435	20241118	111900	2917776150	29050	29050	29100	29050	30
436	20241118	111800	2916904600	29050	29100	29150	29050	95
437	20241118	111700	2914140150	29100	29150	29150	29100	36
438	20241118	111600	2913092400	29150	29100	29150	29100	231
439	20241118	111500	2906359850	29150	29150	29150	29100	1045
440	20241118	111400	2875898450	29100	29050	29100	29050	2959
441	20241118	111300	2789857450	29050	29050	29050	29050	34
442	20241118	111200	2788869750	29100	29050	29100	29050	103
443	20241118	111100	2785873200	29050	29050	29100	29000	813
444	20241118	111000	2762254350	29050	29100	29100	29050	158
445	20241118	110900	2757664300	29050	29050	29050	29050	28
446	20241118	110800	2756850900	29050	29100	29100	29050	66
447	20241118	110700	2754931200	29050	29050	29050	29050	391
448	20241118	110600	2743572650	29050	29000	29050	29000	1063
449	20241118	110500	2712695900	29050	29000	29050	29000	19
450	20241118	110400	2712144650	29000	29000	29050	29000	106
451	20241118	110300	2709069300	29000	29050	29050	29000	835
452	20241118	110200	2684853800	29050	29050	29150	29050	694
453	20241118	110100	2664684200	29050	29050	29100	29050	90
454	20241118	110000	2662068250	29050	29000	29050	29000	80
455	20241118	105900	2659744650	29000	29050	29050	29000	133
456	20241118	105800	2655882800	29000	29000	29050	29000	118
457	20241118	105700	2652457650	29050	29000	29050	29000	321
458	20241118	105600	2643147250	29050	29000	29050	29000	84
459	20241118	105500	2640711200	29000	29050	29050	29000	59
460	20241118	105400	2638999700	29050	29050	29050	29000	147
461	20241118	105300	2634731450	29050	29050	29050	29000	359
462	20241118	105200	2624306750	29050	29000	29050	29000	15
463	20241118	105100	2623871200	29000	29050	29050	29000	303
464	20241118	105000	2615070550	29000	29050	29050	29000	363
465	20241118	104900	2604526750	29050	29050	29050	29050	376
466	20241118	104800	2593603950	29050	29050	29100	29050	123
467	20241118	104700	2590025800	29050	29050	29100	29050	109
468	20241118	104600	2586858000	29100	29050	29100	29050	308
469	20241118	104500	2577895400	29050	29100	29100	29050	296
470	20241118	104400	2569282250	29150	29100	29150	29100	45
471	20241118	104300	2567971100	29100	29100	29100	29100	397
472	20241118	104200	2556418400	29100	29100	29100	29100	27
473	20241118	104100	2555632700	29100	29150	29150	29100	138
474	20241118	104000	2551610200	29200	29150	29200	29150	140
475	20241118	103900	2547527800	29150	29150	29150	29100	90
476	20241118	103800	2544906600	29100	29100	29100	29100	367
477	20241118	103700	2534226900	29100	29150	29250	29100	43
478	20241118	103600	2532970850	29150	29200	29200	29100	839
479	20241118	103500	2508492000	29200	29250	29250	29200	15
480	20241118	103400	2508053600	29250	29100	29250	29100	956
481	20241118	103300	2480142500	29150	29100	29150	29100	191
482	20241118	103200	2474581250	29100	29100	29100	29100	215
483	20241118	103100	2468324750	29100	29150	29150	29100	223
484	20241118	103000	2461824450	29150	29150	29200	29150	143
485	20241118	102900	2457654650	29150	29150	29150	29100	72
486	20241118	102800	2455555950	29150	29100	29150	29100	105
487	20241118	102700	2452496500	29100	29200	29200	29100	211
488	20241118	102600	2446344600	29200	29150	29200	29150	544
489	20241118	102500	2430485750	29150	29150	29150	29150	36
490	20241118	102400	2429436350	29200	29150	29200	29150	151
491	20241118	102300	2425033700	29150	29200	29200	29150	61
492	20241118	102200	2423254100	29200	29200	29200	29150	135
493	20241118	102100	2419315850	29200	29200	29200	29150	383
494	20241118	102000	2408132400	29250	29150	29250	29150	1605
495	20241118	101900	2361252750	29150	29150	29150	29150	205
496	20241118	101800	2355277000	29200	29200	29200	29150	1021
497	20241118	101700	2325463950	29200	29100	29250	29100	1578
498	20241118	101600	2279410300	29150	29100	29150	29100	31
499	20241118	101500	2278506800	29100	29100	29150	29100	622
500	20241118	101400	2260405050	29100	29150	29150	29100	556
501	20241118	101300	2244218950	29100	29050	29100	29050	368
502	20241118	101200	2233524200	29050	29100	29150	29050	195
503	20241118	101100	2227853000	29100	29100	29150	29100	256
504	20241118	101000	2220402300	29050	29100	29100	29050	236
505	20241118	100900	2213545000	29100	29050	29100	29050	210
506	20241118	100800	2207440900	29050	29100	29100	29050	352
507	20241118	100700	2197212300	29050	29050	29050	29050	90
508	20241118	100600	2194597800	29050	29050	29100	29050	184
509	20241118	100500	2189251150	29050	29050	29100	29050	157
510	20241118	100400	2184690250	29050	29100	29100	29050	598
511	20241118	100300	2167307550	29100	29150	29150	29100	78
512	20241118	100200	2165036400	29100	29050	29150	29050	200
513	20241118	100100	2159214350	29100	29000	29100	29000	105
514	20241118	100000	2156162650	29000	29100	29100	29000	229
515	20241118	095900	2149510550	29100	29100	29100	29050	861
516	20241118	095800	2124459700	29100	29100	29150	29100	210
517	20241118	095700	2118345700	29150	29150	29150	29100	64
518	20241118	095600	2116482150	29150	29150	29150	29150	627
519	20241118	095500	2098205100	29200	29150	29200	29150	102
520	20241118	095400	2095231750	29150	29150	29150	29150	144
521	20241118	095300	2091034150	29150	29200	29200	29150	49
522	20241118	095200	2089604300	29150	29150	29150	29100	124
523	20241118	095100	2085991550	29100	29150	29150	29100	951
524	20241118	095000	2058274350	29100	29150	29200	29100	522
525	20241118	094900	2043058550	29150	29050	29200	29050	134
526	20241118	094800	2039155100	29100	29150	29200	29100	425
527	20241118	094700	2026767950	29200	29150	29200	29150	108
528	20241118	094600	2023614750	29150	29150	29150	29050	116
529	20241118	094500	2020235550	29050	29100	29150	29050	248
530	20241118	094400	2013008550	29000	29000	29100	29000	204
531	20241118	094300	2007078050	29000	29000	29050	29000	316
532	20241118	094200	1997910000	29000	28950	29000	28950	514
533	20241118	094100	1983026650	28950	29050	29100	28950	1998
534	20241118	094000	1925094450	29050	29100	29100	29050	130
535	20241118	093900	1921317800	29100	29150	29150	29050	1596
536	20241118	093800	1874904750	29150	29100	29150	29100	584
537	20241118	093700	1857907350	29100	29150	29200	29100	405
538	20241118	093600	1846102050	29150	29150	29150	29150	13
539	20241118	093500	1845723100	29150	29200	29200	29050	438
540	20241118	093400	1832970300	29100	29200	29200	29050	1287
541	20241118	093300	1795470250	29150	29150	29150	29100	1182
542	20241118	093200	1761026100	29200	29150	29200	29100	754
543	20241118	093100	1739038000	29150	29150	29150	29100	140
544	20241118	093000	1734963900	29150	29100	29150	29100	323
545	20241118	092900	1725561800	29050	29050	29100	29050	239
546	20241118	092800	1718607950	29050	29000	29050	29000	273
547	20241118	092700	1710683600	29050	29000	29050	29000	758
548	20241118	092600	1688701500	29000	29000	29000	29000	167
549	20241118	092500	1683858500	29050	29100	29100	29000	487
550	20241118	092400	1669705250	29100	29100	29100	29100	93
551	20241118	092300	1666998950	29100	29100	29150	29100	363
552	20241118	092200	1656429100	29100	29100	29200	29100	354
553	20241118	092100	1646124100	29100	29000	29100	29000	363
554	20241118	092000	1635569400	29050	29100	29100	29000	2576
555	20241118	091900	1560753700	29100	29200	29200	29100	861
556	20241118	091800	1535676600	29200	29250	29250	29200	441
557	20241118	091700	1522795750	29250	29400	29400	29250	2504
558	20241118	091600	1449377150	29400	29350	29450	29300	1091
559	20241118	091500	1417311800	29350	29350	29400	29350	228
560	20241118	091400	1410619050	29350	29400	29400	29350	518
561	20241118	091300	1395404050	29400	29500	29500	29400	597
562	20241118	091200	1377838400	29450	29500	29550	29450	2000
563	20241118	091100	1318834700	29500	29550	29550	29500	611
564	20241118	091000	1300802600	29550	29550	29600	29550	2071
565	20241118	090900	1239575600	29550	29450	29600	29400	3427
566	20241118	090800	1138499550	29450	29400	29450	29300	3216
567	20241118	090700	1043870300	29450	29450	29450	29350	2483
568	20241118	090600	970798250	29400	29500	29500	29250	5154
569	20241118	090500	819125500	29400	29250	29450	29200	4192
570	20241118	090400	696266800	29250	29400	29400	29250	4671
571	20241118	090300	559165050	29400	29300	29400	29250	3254
572	20241118	090200	463711600	29250	29200	29350	29100	4789
573	20241118	090100	323566100	29050	28900	29300	28650	4909
574	20241118	090000	181040900	28900	28600	28950	28400	6242