KissMeData/002790/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	183700	2483042400	29850	29850	29850	29850	6016
3	20231117	183600	2483042400	29850	29850	29850	29850	0
4	20231117	183500	2483042400	29850	29850	29850	29850	0
5	20231117	183400	2483042400	29850	29850	29850	29850	0
6	20231117	183300	2483042400	29850	29850	29850	29850	0
7	20231117	183200	2483042400	29850	29850	29850	29850	0
8	20231117	183100	2483042400	29850	29850	29850	29850	0
9	20231117	183000	2483042400	29850	29850	29850	29850	0
10	20231117	182900	2483042400	29850	29850	29850	29850	0
11	20231117	182800	2483042400	29850	29850	29850	29850	0
12	20231117	182700	2483042400	29850	29850	29850	29850	0
13	20231117	182600	2483042400	29850	29850	29850	29850	0
14	20231117	182500	2483042400	29850	29850	29850	29850	0
15	20231117	182400	2483042400	29850	29850	29850	29850	0
16	20231117	182300	2483042400	29850	29850	29850	29850	0
17	20231117	182200	2483042400	29850	29850	29850	29850	0
18	20231117	182100	2483042400	29850	29850	29850	29850	0
19	20231117	182000	2483042400	29850	29850	29850	29850	0
20	20231117	181900	2483042400	29850	29850	29850	29850	0
21	20231117	181800	2483042400	29850	29850	29850	29850	0
22	20231117	181700	2483042400	29850	29850	29850	29850	0
23	20231117	181600	2483042400	29850	29850	29850	29850	0
24	20231117	181500	2483042400	29850	29850	29850	29850	0
25	20231117	181400	2483042400	29850	29850	29850	29850	0
26	20231117	181300	2483042400	29850	29850	29850	29850	0
27	20231117	181200	2483042400	29850	29850	29850	29850	0
28	20231117	181100	2483042400	29850	29850	29850	29850	0
29	20231117	181000	2483042400	29850	29850	29850	29850	0
30	20231117	180900	2483042400	29850	29850	29850	29850	0
31	20231117	180800	2483042400	29850	29850	29850	29850	0
32	20231117	180700	2483042400	29850	29850	29850	29850	6016
33	20231117	180600	2483042400	29850	29850	29850	29850	0
34	20231117	180500	2483042400	29850	29850	29850	29850	0
35	20231117	180400	2483042400	29850	29850	29850	29850	0
36	20231117	180300	2483042400	29850	29850	29850	29850	0
37	20231117	180200	2483042400	29850	29850	29850	29850	0
38	20231117	180100	2483042400	29850	29850	29850	29850	0
39	20231117	180000	2483042400	29850	29850	29850	29850	0
40	20231117	175900	2483042400	29850	29850	29850	29850	0
41	20231117	175800	2483042400	29850	29850	29850	29850	0
42	20231117	175700	2483042400	29850	29850	29850	29850	0
43	20231117	175600	2483042400	29850	29850	29850	29850	0
44	20231117	175500	2483042400	29850	29850	29850	29850	0
45	20231117	175400	2483042400	29850	29850	29850	29850	0
46	20231117	175300	2483042400	29850	29850	29850	29850	0
47	20231117	175200	2483042400	29850	29850	29850	29850	0
48	20231117	175100	2483042400	29850	29850	29850	29850	0
49	20231117	175000	2483042400	29850	29850	29850	29850	0
50	20231117	174900	2483042400	29850	29850	29850	29850	0
51	20231117	174800	2483042400	29850	29850	29850	29850	0
52	20231117	174700	2483042400	29850	29850	29850	29850	0
53	20231117	174600	2483042400	29850	29850	29850	29850	0
54	20231117	174500	2483042400	29850	29850	29850	29850	0
55	20231117	174400	2483042400	29850	29850	29850	29850	0
56	20231117	174300	2483042400	29850	29850	29850	29850	0
57	20231117	174200	2483042400	29850	29850	29850	29850	0
58	20231117	174100	2483042400	29850	29850	29850	29850	0
59	20231117	174000	2483042400	29850	29850	29850	29850	0
60	20231117	173900	2483042400	29850	29850	29850	29850	0
61	20231117	173800	2483042400	29850	29850	29850	29850	0
62	20231117	173700	2483042400	29850	29850	29850	29850	6016
63	20231117	173600	2483042400	29850	29850	29850	29850	0
64	20231117	173500	2483042400	29850	29850	29850	29850	0
65	20231117	173400	2483042400	29850	29850	29850	29850	0
66	20231117	173300	2483042400	29850	29850	29850	29850	0
67	20231117	173200	2483042400	29850	29850	29850	29850	0
68	20231117	173100	2483042400	29850	29850	29850	29850	0
69	20231117	173000	2483042400	29850	29850	29850	29850	0
70	20231117	172900	2483042400	29850	29850	29850	29850	0
71	20231117	172800	2483042400	29850	29850	29850	29850	0
72	20231117	172700	2483042400	29850	29850	29850	29850	0
73	20231117	172600	2483042400	29850	29850	29850	29850	0
74	20231117	172500	2483042400	29850	29850	29850	29850	0
75	20231117	172400	2483042400	29850	29850	29850	29850	0
76	20231117	172300	2483042400	29850	29850	29850	29850	0
77	20231117	172200	2483042400	29850	29850	29850	29850	0
78	20231117	172100	2483042400	29850	29850	29850	29850	0
79	20231117	172000	2483042400	29850	29850	29850	29850	0
80	20231117	171900	2483042400	29850	29850	29850	29850	0
81	20231117	171800	2483042400	29850	29850	29850	29850	0
82	20231117	171700	2483042400	29850	29850	29850	29850	0
83	20231117	171600	2483042400	29850	29850	29850	29850	0
84	20231117	171500	2483042400	29850	29850	29850	29850	0
85	20231117	171400	2483042400	29850	29850	29850	29850	0
86	20231117	171300	2483042400	29850	29850	29850	29850	0
87	20231117	171200	2483042400	29850	29850	29850	29850	0
88	20231117	171100	2483042400	29850	29850	29850	29850	0
89	20231117	171000	2483042400	29850	29850	29850	29850	0
90	20231117	170900	2483042400	29850	29850	29850	29850	0
91	20231117	170800	2483042400	29850	29850	29850	29850	0
92	20231117	170700	2483042400	29850	29850	29850	29850	6016
93	20231117	170600	2483042400	29850	29850	29850	29850	0
94	20231117	170500	2483042400	29850	29850	29850	29850	0
95	20231117	170400	2483042400	29850	29850	29850	29850	0
96	20231117	170300	2483042400	29850	29850	29850	29850	0
97	20231117	170200	2483042400	29850	29850	29850	29850	0
98	20231117	170100	2483042400	29850	29850	29850	29850	0
99	20231117	170000	2483042400	29850	29850	29850	29850	0
100	20231117	165900	2483042400	29850	29850	29850	29850	0
101	20231117	165800	2483042400	29850	29850	29850	29850	0
102	20231117	165700	2483042400	29850	29850	29850	29850	0
103	20231117	165600	2483042400	29850	29850	29850	29850	0
104	20231117	165500	2483042400	29850	29850	29850	29850	0
105	20231117	165400	2483042400	29850	29850	29850	29850	0
106	20231117	165300	2483042400	29850	29850	29850	29850	0
107	20231117	165200	2483042400	29850	29850	29850	29850	0
108	20231117	165100	2483042400	29850	29850	29850	29850	0
109	20231117	165000	2483042400	29850	29850	29850	29850	0
110	20231117	164900	2483042400	29850	29850	29850	29850	0
111	20231117	164800	2483042400	29850	29850	29850	29850	0
112	20231117	164700	2483042400	29850	29850	29850	29850	0
113	20231117	164600	2483042400	29850	29850	29850	29850	0
114	20231117	164500	2483042400	29850	29850	29850	29850	0
115	20231117	164400	2483042400	29850	29850	29850	29850	0
116	20231117	164300	2483042400	29850	29850	29850	29850	0
117	20231117	164200	2483042400	29850	29850	29850	29850	0
118	20231117	164100	2483042400	29850	29850	29850	29850	0
119	20231117	164000	2483042400	29850	29850	29850	29850	0
120	20231117	163900	2483042400	29850	29850	29850	29850	0
121	20231117	163800	2483042400	29850	29850	29850	29850	0
122	20231117	163700	2483042400	29850	29850	29850	29850	6016
123	20231117	163600	2483042400	29850	29850	29850	29850	0
124	20231117	163500	2483042400	29850	29850	29850	29850	0
125	20231117	163400	2483042400	29850	29850	29850	29850	0
126	20231117	163300	2483042400	29850	29850	29850	29850	0
127	20231117	163200	2483042400	29850	29850	29850	29850	0
128	20231117	163100	2483042400	29850	29850	29850	29850	0
129	20231117	163000	2483042400	29850	29850	29850	29850	0
130	20231117	162900	2483042400	29850	29850	29850	29850	0
131	20231117	162800	2483042400	29850	29850	29850	29850	0
132	20231117	162700	2483042400	29850	29850	29850	29850	0
133	20231117	162600	2483042400	29850	29850	29850	29850	0
134	20231117	162500	2483042400	29850	29850	29850	29850	0
135	20231117	162400	2483042400	29850	29850	29850	29850	0
136	20231117	162300	2483042400	29850	29850	29850	29850	0
137	20231117	162200	2483042400	29850	29850	29850	29850	0
138	20231117	162100	2483042400	29850	29850	29850	29850	0
139	20231117	162000	2483042400	29850	29850	29850	29850	0
140	20231117	161900	2483042400	29850	29850	29850	29850	0
141	20231117	161800	2483042400	29850	29850	29850	29850	0
142	20231117	161700	2483042400	29850	29850	29850	29850	0
143	20231117	161600	2483042400	29850	29850	29850	29850	0
144	20231117	161500	2483042400	29850	29850	29850	29850	0
145	20231117	161400	2483042400	29850	29850	29850	29850	0
146	20231117	161300	2483042400	29850	29850	29850	29850	0
147	20231117	161200	2483042400	29850	29850	29850	29850	0
148	20231117	161100	2483042400	29850	29850	29850	29850	0
149	20231117	161000	2483042400	29850	29850	29850	29850	0
150	20231117	160900	2483042400	29850	29850	29850	29850	0
151	20231117	160800	2483042400	29850	29850	29850	29850	0
152	20231117	160700	2483042400	29850	29850	29850	29850	6016
153	20231117	160600	2483042400	29850	29850	29850	29850	0
154	20231117	160500	2483042400	29850	29850	29850	29850	0
155	20231117	160400	2483042400	29850	29850	29850	29850	0
156	20231117	160300	2483042400	29850	29850	29850	29850	0
157	20231117	160200	2483042400	29850	29850	29850	29850	0
158	20231117	160100	2483042400	29850	29850	29850	29850	0
159	20231117	160000	2483042400	29850	29850	29850	29850	0
160	20231117	155900	2483042400	29850	29850	29850	29850	0
161	20231117	155800	2483042400	29850	29850	29850	29850	0
162	20231117	155700	2483042400	29850	29850	29850	29850	0
163	20231117	155600	2483042400	29850	29850	29850	29850	0
164	20231117	155500	2483042400	29850	29850	29850	29850	0
165	20231117	155400	2483042400	29850	29850	29850	29850	0
166	20231117	155300	2483042400	29850	29850	29850	29850	0
167	20231117	155200	2483042400	29850	29850	29850	29850	0
168	20231117	155100	2483042400	29850	29850	29850	29850	0
169	20231117	155000	2483042400	29850	29850	29850	29850	0
170	20231117	154900	2483042400	29850	29850	29850	29850	0
171	20231117	154800	2483042400	29850	29850	29850	29850	0
172	20231117	154700	2483042400	29850	29850	29850	29850	0
173	20231117	154600	2483042400	29850	29850	29850	29850	0
174	20231117	154500	2483042400	29850	29850	29850	29850	0
175	20231117	154400	2483042400	29850	29850	29850	29850	0
176	20231117	154300	2483042400	29850	29850	29850	29850	0
177	20231117	154200	2483042400	29850	29850	29850	29850	0
178	20231117	154100	2483042400	29850	29850	29850	29850	0
179	20231117	154000	2483042400	29850	29850	29850	29850	0
180	20231117	153900	2483042400	29850	29850	29850	29850	0
181	20231117	153800	2483042400	29850	29850	29850	29850	0
182	20231117	153700	2483042400	29850	29850	29850	29850	6016
183	20231117	153600	2483042400	29850	29850	29850	29850	0
184	20231117	153500	2483042400	29850	29850	29850	29850	0
185	20231117	153400	2483042400	29850	29850	29850	29850	0
186	20231117	153300	2483042400	29850	29850	29850	29850	0
187	20231117	153200	2483042400	29850	29850	29850	29850	0
188	20231117	153100	2483042400	29850	29850	29850	29850	0
189	20231117	153000	2483042400	29850	29850	29850	29850	6016
190	20231117	152900	2303464800	29800	29800	29800	29800	0
191	20231117	152800	2303464800	29800	29800	29800	29800	0
192	20231117	152700	2303464800	29800	29800	29800	29800	0
193	20231117	152600	2303464800	29800	29800	29800	29800	0
194	20231117	152500	2303464800	29800	29800	29800	29800	0
195	20231117	152400	2303464800	29800	29800	29800	29800	0
196	20231117	152300	2303464800	29800	29800	29800	29800	0
197	20231117	152200	2303464800	29800	29800	29800	29800	0
198	20231117	152100	2303464800	29800	29800	29800	29800	0
199	20231117	152000	2303464800	29800	29800	29800	29800	0
200	20231117	151900	2303464800	29800	29750	29800	29700	754
201	20231117	151800	2281042350	29750	29750	29800	29700	366
202	20231117	151700	2270154300	29750	29700	29750	29700	471
203	20231117	151600	2256147200	29750	29750	29750	29700	411
204	20231117	151500	2243921450	29750	29750	29850	29700	460
205	20231117	151400	2230237450	29750	29750	29800	29700	847
206	20231117	151300	2205050050	29750	29750	29750	29700	442
207	20231117	151200	2191909400	29750	29700	29800	29700	298
208	20231117	151100	2183049600	29800	29750	29800	29650	520
209	20231117	151000	2167596400	29750	29650	29750	29650	96
210	20231117	150900	2164740850	29750	29750	29800	29700	401
211	20231117	150800	2152810750	29750	29800	29800	29750	264
212	20231117	150700	2144943800	29800	29800	29800	29750	81
213	20231117	150600	2142530300	29800	29700	29800	29700	461
214	20231117	150500	2128812200	29700	29800	29800	29700	580
215	20231117	150400	2111565600	29800	29800	29800	29700	109
216	20231117	150300	2108320450	29800	29700	29800	29700	285
217	20231117	150200	2099841800	29750	29750	29750	29700	293
218	20231117	150100	2091129950	29750	29750	29750	29700	127
219	20231117	150000	2087352100	29700	29700	29750	29700	251
220	20231117	145900	2079885550	29750	29750	29750	29650	324
221	20231117	145800	2070260050	29750	29700	29750	29700	196
222	20231117	145700	2064429750	29750	29750	29750	29700	240
223	20231117	145600	2057290500	29750	29750	29750	29700	249
224	20231117	145500	2049883300	29750	29750	29750	29700	193
225	20231117	145400	2044141900	29750	29750	29750	29700	146
226	20231117	145300	2039799100	29750	29750	29750	29700	231
227	20231117	145200	2032927450	29750	29750	29800	29700	368
228	20231117	145100	2021975100	29750	29750	29800	29650	276
229	20231117	145000	2013764950	29750	29750	29750	29700	246
230	20231117	144900	2006447050	29750	29750	29750	29650	474
231	20231117	144800	1992358500	29750	29800	29800	29650	911
232	20231117	144700	1965267300	29800	29750	29800	29750	203
233	20231117	144600	1959218500	29800	29750	29800	29750	141
234	20231117	144500	1955017050	29800	29750	29800	29750	345
235	20231117	144400	1944741750	29750	29750	29800	29700	620
236	20231117	144300	1926291600	29750	29750	29750	29700	171
237	20231117	144200	1921205650	29750	29700	29800	29700	909
238	20231117	144100	1894177650	29700	29700	29700	29650	417
239	20231117	144000	1881803250	29700	29700	29700	29650	208
240	20231117	143900	1875626250	29700	29700	29700	29650	381
241	20231117	143800	1864319000	29700	29650	29700	29650	264
242	20231117	143700	1856484300	29700	29700	29700	29650	261
243	20231117	143600	1848732950	29700	29700	29700	29650	145
244	20231117	143500	1844427000	29700	29700	29700	29650	249
245	20231117	143400	1837035400	29700	29700	29750	29700	217
246	20231117	143300	1830585200	29750	29700	29750	29700	89
247	20231117	143200	1827937550	29750	29700	29750	29650	350
248	20231117	143100	1817542050	29700	29700	29700	29650	328
249	20231117	143000	1807806200	29700	29700	29700	29650	221
250	20231117	142900	1801245350	29700	29700	29700	29650	152
251	20231117	142800	1796731350	29750	29750	29750	29700	875
252	20231117	142700	1770728800	29750	29750	29750	29700	232
253	20231117	142600	1763832350	29750	29700	29750	29700	385
254	20231117	142500	1752389300	29700	29700	29750	29700	41
255	20231117	142400	1751170250	29750	29700	29750	29700	317
256	20231117	142300	1741747750	29750	29700	29750	29700	152
257	20231117	142200	1737226300	29750	29700	29750	29700	35
258	20231117	142100	1736185400	29750	29800	29800	29700	168
259	20231117	142000	1731184650	29800	29700	29800	29650	464
260	20231117	141900	1717395100	29700	29700	29700	29650	100
261	20231117	141800	1714425750	29700	29750	29750	29650	338
262	20231117	141700	1704381150	29700	29700	29750	29700	51
263	20231117	141600	1702864750	29750	29800	29800	29750	136
264	20231117	141500	1698817750	29800	29700	29800	29650	225
265	20231117	141400	1692132900	29800	29650	29800	29650	946
266	20231117	141300	1664041800	29700	29650	29700	29650	578
267	20231117	141200	1646891300	29700	29700	29700	29650	176
268	20231117	141100	1641669050	29700	29650	29700	29650	126
269	20231117	141000	1637927500	29700	29650	29700	29650	338
270	20231117	140900	1627894850	29700	29700	29700	29650	304
271	20231117	140800	1618874700	29700	29700	29700	29650	265
272	20231117	140700	1611004800	29700	29700	29700	29650	136
273	20231117	140600	1606966200	29700	29650	29700	29650	41
274	20231117	140500	1605748900	29700	29650	29700	29650	289
275	20231117	140400	1597169300	29700	29650	29700	29650	66
276	20231117	140300	1595210700	29700	29700	29700	29650	303
277	20231117	140200	1586217500	29700	29750	29800	29650	212
278	20231117	140100	1579909600	29800	29700	29800	29650	531
279	20231117	140000	1564124150	29700	29800	29800	29650	94
280	20231117	135900	1561328500	29800	29750	29800	29700	1621
281	20231117	135800	1513084350	29750	29750	29750	29650	33
282	20231117	135700	1512103450	29750	29700	29750	29600	242
283	20231117	135600	1504921200	29700	29750	29750	29650	33
284	20231117	135500	1503940350	29750	29700	29750	29650	194
285	20231117	135400	1498176050	29700	29650	29750	29650	371
286	20231117	135300	1487161400	29650	29700	29700	29650	109
287	20231117	135200	1483926400	29750	29700	29750	29650	175
288	20231117	135100	1478728100	29700	29650	29750	29650	80
289	20231117	135000	1476352900	29600	29700	29700	29600	72
290	20231117	134900	1474216900	29700	29650	29700	29600	339
291	20231117	134800	1464158550	29700	29650	29700	29600	116
292	20231117	134700	1460715950	29700	29650	29700	29650	140
293	20231117	134600	1456559400	29700	29700	29700	29650	128
294	20231117	134500	1452758400	29700	29700	29700	29650	51
295	20231117	134400	1451244700	29700	29650	29700	29650	171
296	20231117	134300	1446168350	29700	29700	29700	29650	96
297	20231117	134200	1443318950	29700	29650	29700	29650	134
298	20231117	134100	1439339700	29700	29700	29700	29650	164
299	20231117	134000	1434470850	29700	29700	29700	29650	66
300	20231117	133900	1432511200	29700	29700	29700	29650	106
301	20231117	133800	1429363350	29700	29700	29700	29650	165
302	20231117	133700	1424465550	29700	29700	29700	29650	82
303	20231117	133600	1422030750	29700	29650	29700	29650	233
304	20231117	133500	1415115700	29650	29700	29750	29650	152
305	20231117	133400	1410598950	29750	29750	29750	29650	55
306	20231117	133300	1408964150	29750	29650	29800	29500	2377
307	20231117	133200	1338491400	29700	29650	29700	29650	44
308	20231117	133100	1337185200	29700	29700	29750	29650	162
309	20231117	133000	1332371150	29700	29650	29750	29650	49
310	20231117	132900	1330915800	29650	29700	29750	29650	55
311	20231117	132800	1329283100	29650	29650	29750	29600	264
312	20231117	132700	1321446900	29650	29600	29650	29600	84
313	20231117	132600	1318958850	29650	29600	29650	29600	216
314	20231117	132500	1312560600	29650	29650	29650	29600	211
315	20231117	132400	1306304750	29650	29650	29750	29600	54
316	20231117	132300	1304703500	29650	29650	29750	29650	90
317	20231117	132200	1302031150	29650	29700	29800	29600	115
318	20231117	132100	1298612700	29700	29700	29700	29600	211
319	20231117	132000	1292359850	29750	29700	29800	29600	194
320	20231117	131900	1286595550	29700	29650	29700	29650	19
321	20231117	131800	1286031800	29650	29650	29700	29650	148
322	20231117	131700	1281636900	29700	29700	29700	29650	138
323	20231117	131600	1277540150	29700	29650	29700	29650	15
324	20231117	131500	1277095250	29700	29650	29700	29650	131
325	20231117	131400	1273206100	29700	29650	29800	29650	76
326	20231117	131300	1270947550	29650	29650	29650	29600	102
327	20231117	131200	1267923850	29650	29600	29800	29600	297
328	20231117	131100	1259097850	29600	29600	29600	29550	150
329	20231117	131000	1254658400	29600	29600	29700	29550	181
330	20231117	130900	1249291650	29650	29600	29650	29500	72
331	20231117	130800	1247161900	29650	29600	29650	29550	382
332	20231117	130700	1235858550	29600	29550	29600	29550	68
333	20231117	130600	1233847400	29600	29550	29600	29550	218
334	20231117	130500	1227401600	29600	29550	29600	29550	92
335	20231117	130400	1224682000	29600	29550	29600	29550	11
336	20231117	130300	1224356750	29650	29600	29650	29550	254
337	20231117	130200	1216835050	29650	29600	29650	29600	123
338	20231117	130100	1213192900	29650	29600	29650	29600	83
339	20231117	130000	1210735250	29650	29600	29650	29600	154
340	20231117	125900	1206173250	29650	29650	29650	29600	52
341	20231117	125800	1204633350	29650	29600	29650	29600	26
342	20231117	125700	1203863000	29650	29650	29650	29600	52
343	20231117	125600	1202321800	29650	29650	29650	29550	468
344	20231117	125500	1188464600	29700	29650	29700	29550	25
345	20231117	125400	1187724700	29700	29650	29700	29650	9
346	20231117	125300	1187457750	29700	29550	29700	29550	298
347	20231117	125200	1178630350	29650	29650	29650	29550	70
348	20231117	125100	1176556700	29650	29600	29650	29600	26
349	20231117	125000	1175786600	29650	29600	29650	29600	159
350	20231117	124900	1171078100	29650	29600	29650	29600	105
351	20231117	124800	1167967700	29650	29600	29650	29600	8
352	20231117	124700	1167730850	29700	29650	29700	29600	59
353	20231117	124600	1165981350	29700	29650	29700	29650	84
354	20231117	124500	1163488750	29650	29650	29750	29650	156
355	20231117	124400	1158855250	29750	29600	29750	29600	190
356	20231117	124300	1153216100	29700	29700	29700	29600	234
357	20231117	124200	1146275500	29750	29700	29750	29700	190
358	20231117	124100	1140630600	29750	29750	29750	29700	94
359	20231117	124000	1137836550	29750	29700	29750	29700	56
360	20231117	123900	1136172350	29750	29700	29750	29700	19
361	20231117	123800	1135607650	29750	29750	29750	29700	111
362	20231117	123700	1132306350	29800	29800	29800	29700	25
363	20231117	123600	1131562050	29850	29650	29900	29650	135
364	20231117	123500	1127532650	29900	29700	29900	29600	409
365	20231117	123400	1115347750	29750	29600	29750	29600	12
366	20231117	123300	1114991850	29700	29600	29750	29600	20
367	20231117	123200	1114398400	29750	29550	29800	29550	149
368	20231117	123100	1109978950	29800	29550	29900	29550	894
369	20231117	123000	1083477000	29600	29550	29600	29550	13
370	20231117	122900	1083092750	29600	29550	29600	29550	344
371	20231117	122800	1072916350	29600	29550	29600	29550	69
372	20231117	122700	1070876700	29550	29550	29600	29550	40
373	20231117	122600	1069693100	29600	29550	29600	29550	92
374	20231117	122500	1066973050	29600	29600	29600	29550	67
375	20231117	122400	1064990450	29600	29600	29650	29550	68
376	20231117	122300	1062976000	29600	29550	29600	29550	338
377	20231117	122200	1052984650	29650	29600	29650	29550	244
378	20231117	122100	1045759150	29650	29600	29650	29600	40
379	20231117	122000	1044573750	29650	29650	29650	29600	22
380	20231117	121900	1043922250	29650	29650	29650	29600	71
381	20231117	121800	1041817450	29700	29650	29700	29600	230
382	20231117	121700	1035000500	29650	29700	29700	29600	54
383	20231117	121600	1033400450	29700	29550	29700	29550	158
384	20231117	121500	1028720200	29600	29550	29600	29550	96
385	20231117	121400	1025880550	29600	29600	29600	29550	106
386	20231117	121300	1022745950	29600	29550	29600	29550	26
387	20231117	121200	1021977000	29600	29600	29600	29550	12
388	20231117	121100	1021622050	29600	29600	29700	29550	200
389	20231117	121000	1015695800	29600	29600	29600	29500	190
390	20231117	120900	1010081000	29600	29600	29600	29600	21
391	20231117	120800	1009459400	29600	29600	29600	29550	17
392	20231117	120700	1008956800	29600	29600	29600	29550	10
393	20231117	120600	1008661150	29650	29550	29650	29550	9
394	20231117	120500	1008395050	29700	29500	29700	29500	541
395	20231117	120400	992397900	29550	29550	29600	29500	135
396	20231117	120300	988406450	29600	29550	29600	29550	9
397	20231117	120200	988140400	29600	29550	29600	29550	21
398	20231117	120100	987519450	29600	29550	29600	29550	123
399	20231117	120000	983881900	29600	29600	29600	29550	11
400	20231117	115900	983556650	29600	29600	29600	29550	14
401	20231117	115800	983142500	29650	29500	29700	29500	1564
402	20231117	115700	936926150	29550	29550	29550	29550	6
403	20231117	115600	936748850	29600	29600	29600	29500	115
404	20231117	115500	933349450	29600	29550	29650	29550	21
405	20231117	115400	932728450	29650	29550	29700	29500	346
406	20231117	115300	922490200	29550	29600	29700	29500	127
407	20231117	115200	918733350	29600	29550	29700	29550	2170
408	20231117	115100	854471600	29600	29600	29600	29600	5
409	20231117	115000	854323600	29600	29600	29600	29550	311
410	20231117	114900	845121650	29600	29600	29600	29550	96
411	20231117	114800	842283700	29600	29600	29600	29550	26
412	20231117	114700	841514800	29600	29550	29600	29550	95
413	20231117	114600	838706200	29600	29550	29600	29550	165
414	20231117	114500	833827650	29600	29600	29600	29550	12
415	20231117	114400	833472750	29600	29600	29600	29550	23
416	20231117	114300	832792550	29600	29550	29600	29550	353
417	20231117	114200	822346100	29600	29600	29600	29550	26
418	20231117	114100	821576800	29600	29550	29600	29550	80
419	20231117	114000	819209450	29600	29600	29650	29550	94
420	20231117	113900	816426650	29600	29600	29650	29600	586
421	20231117	113800	799056050	29600	29600	29600	29550	326
422	20231117	113700	789406800	29600	29550	29600	29550	110
423	20231117	113600	786153800	29600	29550	29600	29550	148
424	20231117	113500	781777600	29600	29550	29600	29550	20
425	20231117	113400	781186200	29600	29600	29600	29550	72
426	20231117	113300	779056650	29600	29600	29600	29550	15
427	20231117	113200	778613200	29600	29600	29600	29550	204
428	20231117	113100	772578500	29600	29600	29600	29550	154
429	20231117	113000	768023750	29550	29600	29600	29550	20
430	20231117	112900	767432400	29600	29600	29600	29550	147
431	20231117	112800	763085150	29600	29600	29600	29550	124
432	20231117	112700	759418250	29600	29600	29600	29550	24
433	20231117	112600	758708500	29600	29600	29600	29550	20
434	20231117	112500	758117050	29600	29600	29600	29550	127
435	20231117	112400	754361000	29600	29600	29600	29550	13
436	20231117	112300	753976450	29650	29600	29650	29600	326
437	20231117	112200	744321750	29650	29650	29650	29600	29
438	20231117	112100	743462850	29650	29600	29650	29600	41
439	20231117	112000	742247800	29650	29600	29650	29600	14
440	20231117	111900	741833100	29650	29600	29650	29550	250
441	20231117	111800	734435350	29600	29600	29650	29600	101
442	20231117	111700	731445250	29650	29600	29650	29600	119
443	20231117	111600	727920550	29650	29600	29650	29600	281
444	20231117	111500	719598700	29600	29650	29650	29600	93
445	20231117	111400	716843550	29650	29650	29650	29600	92
446	20231117	111300	714119250	29650	29600	29650	29600	69
447	20231117	111200	712075150	29600	29600	29650	29600	130
448	20231117	111100	708225700	29650	29650	29650	29600	71
449	20231117	111000	706123250	29700	29600	29700	29550	431
450	20231117	110900	693363650	29600	29600	29600	29550	45
451	20231117	110800	692031900	29600	29600	29600	29600	18
452	20231117	110700	691499100	29600	29600	29650	29550	291
453	20231117	110600	682886250	29650	29600	29650	29600	269
454	20231117	110500	674919200	29650	29650	29700	29550	1015
455	20231117	110400	644871900	29700	29650	29700	29650	830
456	20231117	110300	620258650	29650	29600	29650	29600	51
457	20231117	110200	618746750	29650	29600	29650	29550	164
458	20231117	110100	613892150	29600	29650	29650	29550	156
459	20231117	110000	609277700	29650	29700	29700	29650	3
460	20231117	105900	609188650	29700	29600	29700	29550	61
461	20231117	105800	607383200	29600	29600	29600	29600	69
462	20231117	105700	605340800	29600	29600	29600	29550	192
463	20231117	105600	599659250	29700	29650	29700	29550	1373
464	20231117	105500	558996100	29650	29600	29650	29600	55
465	20231117	105400	557367350	29650	29700	29700	29600	376
466	20231117	105300	546210100	29700	29700	29700	29650	2129
467	20231117	105200	483063550	29700	29700	29700	29650	11
468	20231117	105100	482737100	29700	29700	29700	29650	129
469	20231117	105000	478909250	29700	29650	29700	29650	102
470	20231117	104900	475883700	29700	29750	29750	29650	79
471	20231117	104800	473538900	29750	29700	29750	29650	77
472	20231117	104700	471251750	29750	29700	29750	29700	140
473	20231117	104600	467091300	29750	29750	29750	29700	123
474	20231117	104500	463435300	29750	29700	29750	29700	162
475	20231117	104400	458621850	29750	29700	29750	29700	87
476	20231117	104300	456036750	29750	29750	29750	29700	432
477	20231117	104200	443189100	29750	29750	29750	29750	9
478	20231117	104100	442921350	29750	29750	29750	29700	116
479	20231117	104000	439473400	29750	29700	29750	29700	149
480	20231117	103900	435045350	29750	29750	29750	29750	9
481	20231117	103800	434777600	29800	29800	29800	29750	25
482	20231117	103700	434033450	29750	29750	29800	29750	11
483	20231117	103600	433705950	29800	29800	29800	29750	305
484	20231117	103500	424630000	29800	29800	29800	29800	39
485	20231117	103400	423467800	29800	29800	29800	29800	18
486	20231117	103300	422931400	29800	29800	29800	29750	10
487	20231117	103200	422633450	29800	29800	29800	29750	14
488	20231117	103100	422216400	29800	29800	29800	29800	11
489	20231117	103000	421888600	29800	29750	29800	29750	137
490	20231117	102900	417808850	29800	29800	29800	29800	7
491	20231117	102800	417600250	29800	29800	29800	29800	10
492	20231117	102700	417302250	29800	29800	29800	29800	123
493	20231117	102600	413636850	29800	29800	29800	29750	122
494	20231117	102500	410001350	29800	29800	29800	29800	56
495	20231117	102400	408332550	29800	29800	29800	29800	38
496	20231117	102300	407200150	29800	29800	29800	29800	40
497	20231117	102200	406008150	29800	29800	29800	29750	112
498	20231117	102100	402674250	29800	29800	29800	29800	5
499	20231117	102000	402525250	29800	29800	29800	29800	28
500	20231117	101900	401690850	29800	29850	29850	29800	72
501	20231117	101800	399545200	29850	29850	29850	29750	304
502	20231117	101700	390485900	29850	29800	29850	29800	25
503	20231117	101600	389740450	29800	29800	29800	29800	25
504	20231117	101500	388995450	29850	29850	29850	29750	500
505	20231117	101400	374094550	29850	29850	29850	29850	6
506	20231117	101300	373915450	29850	29850	29850	29850	4
507	20231117	101200	373796050	29850	29800	29850	29800	13
508	20231117	101100	373408100	29850	29800	29850	29800	27
509	20231117	101000	372602850	29850	29850	29850	29800	30
510	20231117	100900	371708350	29850	29850	29850	29800	115
511	20231117	100800	368276600	29850	29900	29900	29850	60
512	20231117	100700	366485350	29900	29950	30000	29850	18
513	20231117	100600	365946950	30000	29900	30000	29850	352
514	20231117	100500	355417050	29900	29900	29950	29900	674
515	20231117	100400	335258350	29900	29900	29950	29800	410
516	20231117	100300	323018400	29900	29900	29900	29900	5
517	20231117	100200	322868900	29900	29900	29900	29850	56
518	20231117	100100	321196000	29900	29900	29900	29900	4
519	20231117	100000	321076400	29950	29850	29950	29850	190
520	20231117	095900	315400600	29850	29850	29850	29850	1
521	20231117	095800	315370750	29850	29850	29850	29800	55
522	20231117	095700	313730500	29900	29900	29900	29900	10
523	20231117	095600	313431500	29900	29900	29900	29850	115
524	20231117	095500	309996950	29900	29850	29900	29850	53
525	20231117	095400	308414300	29900	29900	29900	29850	210
526	20231117	095300	302142500	29900	29900	29900	29850	25
527	20231117	095200	301395750	29900	29850	29900	29850	157
528	20231117	095100	296706850	29850	29850	29850	29850	3
529	20231117	095000	296617300	29900	29900	29900	29850	62
530	20231117	094900	294765550	29900	29850	29900	29850	15
531	20231117	094800	294317700	29850	29800	29850	29800	95
532	20231117	094700	291483950	29850	29900	29900	29850	8
533	20231117	094600	291245050	29900	29750	29900	29750	397
534	20231117	094500	279415300	29800	29800	29800	29800	4
535	20231117	094400	279296100	29800	29800	29800	29700	165
536	20231117	094300	274385950	29800	29750	29800	29750	410
537	20231117	094200	262183900	29750	29700	29750	29700	384
538	20231117	094100	250773900	29700	29750	29750	29650	351
539	20231117	094000	240351250	29750	29750	29750	29700	126
540	20231117	093900	236606400	29750	29700	29800	29700	55
541	20231117	093800	234971700	29800	29700	29800	29700	238
542	20231117	093700	227898550	29700	29750	29750	29650	326
543	20231117	093600	218215250	29750	29750	29750	29750	2
544	20231117	093500	218155750	29750	29800	29800	29750	33
545	20231117	093400	217172950	29800	29800	29800	29800	15
546	20231117	093300	216725950	29800	29750	29800	29700	172
547	20231117	093200	211607950	29800	29800	29800	29700	218
548	20231117	093100	205114400	29800	29800	29800	29700	106
549	20231117	093000	201958000	29750	29800	29800	29700	919
550	20231117	092900	174639150	29800	29800	29800	29800	150
551	20231117	092800	170169150	29800	29800	29800	29750	184
552	20231117	092700	164688450	29800	29800	29800	29800	43
553	20231117	092600	163407050	29800	29750	29800	29750	155
554	20231117	092500	158791800	29800	29750	29800	29750	109
555	20231117	092400	155548150	29750	29800	29800	29750	5
556	20231117	092300	155399350	29800	29700	29800	29700	119
557	20231117	092200	151864550	29700	29750	29800	29700	89
558	20231117	092100	149220350	29800	29800	29800	29700	355
559	20231117	092000	138646050	29800	29850	29850	29750	90
560	20231117	091900	135961800	29900	29950	29950	29750	92
561	20231117	091800	133221450	29950	29800	30000	29800	298
562	20231117	091700	124323450	29900	29700	29950	29700	105
563	20231117	091600	121195750	29700	29650	29700	29650	288
564	20231117	091500	112652550	29650	29650	29700	29600	267
565	20231117	091400	104736100	29700	29700	29750	29650	267
566	20231117	091300	96812000	29700	29700	29750	29700	76
567	20231117	091200	94554200	29700	29700	29750	29650	275
568	20231117	091100	86388400	29700	29700	29700	29650	102
569	20231117	091000	83360650	29700	29750	29750	29700	176
570	20231117	090900	78132050	29750	29850	29950	29700	212
571	20231117	090800	71819450	29950	29850	29950	29800	444
572	20231117	090700	58569500	29950	29850	29950	29850	41
573	20231117	090600	57344700	29850	29950	29950	29800	138
574	20231117	090500	53223350	29950	29900	29950	29850	204
575	20231117	090400	47127300	29900	29900	29950	29900	16
576	20231117	090300	46648750	29950	29900	30100	29800	455
577	20231117	090200	33032100	30100	29950	30100	29850	216
578	20231117	090100	26571450	29950	30150	30150	29950	50
579	20231117	090000	25069250	30050	30150	30250	30050	742