KissMeData/001120/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	183300	2873877100	29350	29350	29350	29350	4089
3	20241108	183200	2873877100	29350	29350	29350	29350	0
4	20241108	183100	2873877100	29350	29350	29350	29350	0
5	20241108	183000	2873877100	29350	29350	29350	29350	0
6	20241108	182900	2873877100	29350	29350	29350	29350	0
7	20241108	182800	2873877100	29350	29350	29350	29350	0
8	20241108	182700	2873877100	29350	29350	29350	29350	0
9	20241108	182600	2873877100	29350	29350	29350	29350	0
10	20241108	182500	2873877100	29350	29350	29350	29350	0
11	20241108	182400	2873877100	29350	29350	29350	29350	0
12	20241108	182300	2873877100	29350	29350	29350	29350	0
13	20241108	182200	2873877100	29350	29350	29350	29350	0
14	20241108	182100	2873877100	29350	29350	29350	29350	0
15	20241108	182000	2873877100	29350	29350	29350	29350	0
16	20241108	181900	2873877100	29350	29350	29350	29350	0
17	20241108	181800	2873877100	29350	29350	29350	29350	0
18	20241108	181700	2873877100	29350	29350	29350	29350	0
19	20241108	181600	2873877100	29350	29350	29350	29350	0
20	20241108	181500	2873877100	29350	29350	29350	29350	0
21	20241108	181400	2873877100	29350	29350	29350	29350	0
22	20241108	181300	2873877100	29350	29350	29350	29350	0
23	20241108	181200	2873877100	29350	29350	29350	29350	0
24	20241108	181100	2873877100	29350	29350	29350	29350	0
25	20241108	181000	2873877100	29350	29350	29350	29350	0
26	20241108	180900	2873877100	29350	29350	29350	29350	0
27	20241108	180800	2873877100	29350	29350	29350	29350	0
28	20241108	180700	2873877100	29350	29350	29350	29350	0
29	20241108	180600	2873877100	29350	29350	29350	29350	0
30	20241108	180500	2873877100	29350	29350	29350	29350	0
31	20241108	180400	2873877100	29350	29350	29350	29350	0
32	20241108	180300	2873877100	29350	29350	29350	29350	4089
33	20241108	180200	2873877100	29350	29350	29350	29350	0
34	20241108	180100	2873877100	29350	29350	29350	29350	0
35	20241108	180000	2873877100	29350	29350	29350	29350	0
36	20241108	175900	2873877100	29350	29350	29350	29350	0
37	20241108	175800	2873877100	29350	29350	29350	29350	0
38	20241108	175700	2873877100	29350	29350	29350	29350	0
39	20241108	175600	2873877100	29350	29350	29350	29350	0
40	20241108	175500	2873877100	29350	29350	29350	29350	0
41	20241108	175400	2873877100	29350	29350	29350	29350	0
42	20241108	175300	2873877100	29350	29350	29350	29350	0
43	20241108	175200	2873877100	29350	29350	29350	29350	0
44	20241108	175100	2873877100	29350	29350	29350	29350	0
45	20241108	175000	2873877100	29350	29350	29350	29350	0
46	20241108	174900	2873877100	29350	29350	29350	29350	0
47	20241108	174800	2873877100	29350	29350	29350	29350	0
48	20241108	174700	2873877100	29350	29350	29350	29350	0
49	20241108	174600	2873877100	29350	29350	29350	29350	0
50	20241108	174500	2873877100	29350	29350	29350	29350	0
51	20241108	174400	2873877100	29350	29350	29350	29350	0
52	20241108	174300	2873877100	29350	29350	29350	29350	0
53	20241108	174200	2873877100	29350	29350	29350	29350	0
54	20241108	174100	2873877100	29350	29350	29350	29350	0
55	20241108	174000	2873877100	29350	29350	29350	29350	0
56	20241108	173900	2873877100	29350	29350	29350	29350	0
57	20241108	173800	2873877100	29350	29350	29350	29350	0
58	20241108	173700	2873877100	29350	29350	29350	29350	0
59	20241108	173600	2873877100	29350	29350	29350	29350	0
60	20241108	173500	2873877100	29350	29350	29350	29350	0
61	20241108	173400	2873877100	29350	29350	29350	29350	0
62	20241108	173300	2873877100	29350	29350	29350	29350	4089
63	20241108	173200	2873877100	29350	29350	29350	29350	0
64	20241108	173100	2873877100	29350	29350	29350	29350	0
65	20241108	173000	2873877100	29350	29350	29350	29350	0
66	20241108	172900	2873877100	29350	29350	29350	29350	0
67	20241108	172800	2873877100	29350	29350	29350	29350	0
68	20241108	172700	2873877100	29350	29350	29350	29350	0
69	20241108	172600	2873877100	29350	29350	29350	29350	0
70	20241108	172500	2873877100	29350	29350	29350	29350	0
71	20241108	172400	2873877100	29350	29350	29350	29350	0
72	20241108	172300	2873877100	29350	29350	29350	29350	0
73	20241108	172200	2873877100	29350	29350	29350	29350	0
74	20241108	172100	2873877100	29350	29350	29350	29350	0
75	20241108	172000	2873877100	29350	29350	29350	29350	0
76	20241108	171900	2873877100	29350	29350	29350	29350	0
77	20241108	171800	2873877100	29350	29350	29350	29350	0
78	20241108	171700	2873877100	29350	29350	29350	29350	0
79	20241108	171600	2873877100	29350	29350	29350	29350	0
80	20241108	171500	2873877100	29350	29350	29350	29350	0
81	20241108	171400	2873877100	29350	29350	29350	29350	0
82	20241108	171300	2873877100	29350	29350	29350	29350	0
83	20241108	171200	2873877100	29350	29350	29350	29350	0
84	20241108	171100	2873877100	29350	29350	29350	29350	0
85	20241108	171000	2873877100	29350	29350	29350	29350	0
86	20241108	170900	2873877100	29350	29350	29350	29350	0
87	20241108	170800	2873877100	29350	29350	29350	29350	0
88	20241108	170700	2873877100	29350	29350	29350	29350	0
89	20241108	170600	2873877100	29350	29350	29350	29350	0
90	20241108	170500	2873877100	29350	29350	29350	29350	0
91	20241108	170400	2873877100	29350	29350	29350	29350	0
92	20241108	170300	2873877100	29350	29350	29350	29350	4089
93	20241108	170200	2873877100	29350	29350	29350	29350	0
94	20241108	170100	2873877100	29350	29350	29350	29350	0
95	20241108	170000	2873877100	29350	29350	29350	29350	0
96	20241108	165900	2873877100	29350	29350	29350	29350	0
97	20241108	165800	2873877100	29350	29350	29350	29350	0
98	20241108	165700	2873877100	29350	29350	29350	29350	0
99	20241108	165600	2873877100	29350	29350	29350	29350	0
100	20241108	165500	2873877100	29350	29350	29350	29350	0
101	20241108	165400	2873877100	29350	29350	29350	29350	0
102	20241108	165300	2873877100	29350	29350	29350	29350	0
103	20241108	165200	2873877100	29350	29350	29350	29350	0
104	20241108	165100	2873877100	29350	29350	29350	29350	0
105	20241108	165000	2873877100	29350	29350	29350	29350	0
106	20241108	164900	2873877100	29350	29350	29350	29350	0
107	20241108	164800	2873877100	29350	29350	29350	29350	0
108	20241108	164700	2873877100	29350	29350	29350	29350	0
109	20241108	164600	2873877100	29350	29350	29350	29350	0
110	20241108	164500	2873877100	29350	29350	29350	29350	0
111	20241108	164400	2873877100	29350	29350	29350	29350	0
112	20241108	164300	2873877100	29350	29350	29350	29350	0
113	20241108	164200	2873877100	29350	29350	29350	29350	0
114	20241108	164100	2873877100	29350	29350	29350	29350	0
115	20241108	164000	2873877100	29350	29350	29350	29350	0
116	20241108	163900	2873877100	29350	29350	29350	29350	0
117	20241108	163800	2873877100	29350	29350	29350	29350	0
118	20241108	163700	2873877100	29350	29350	29350	29350	0
119	20241108	163600	2873877100	29350	29350	29350	29350	0
120	20241108	163500	2873877100	29350	29350	29350	29350	0
121	20241108	163400	2873877100	29350	29350	29350	29350	0
122	20241108	163300	2873877100	29350	29350	29350	29350	4089
123	20241108	163200	2873877100	29350	29350	29350	29350	0
124	20241108	163100	2873877100	29350	29350	29350	29350	0
125	20241108	163000	2873877100	29350	29350	29350	29350	0
126	20241108	162900	2873877100	29350	29350	29350	29350	0
127	20241108	162800	2873877100	29350	29350	29350	29350	0
128	20241108	162700	2873877100	29350	29350	29350	29350	0
129	20241108	162600	2873877100	29350	29350	29350	29350	0
130	20241108	162500	2873877100	29350	29350	29350	29350	0
131	20241108	162400	2873877100	29350	29350	29350	29350	0
132	20241108	162300	2873877100	29350	29350	29350	29350	0
133	20241108	162200	2873877100	29350	29350	29350	29350	0
134	20241108	162100	2873877100	29350	29350	29350	29350	0
135	20241108	162000	2873877100	29350	29350	29350	29350	0
136	20241108	161900	2873877100	29350	29350	29350	29350	0
137	20241108	161800	2873877100	29350	29350	29350	29350	0
138	20241108	161700	2873877100	29350	29350	29350	29350	0
139	20241108	161600	2873877100	29350	29350	29350	29350	0
140	20241108	161500	2873877100	29350	29350	29350	29350	0
141	20241108	161400	2873877100	29350	29350	29350	29350	0
142	20241108	161300	2873877100	29350	29350	29350	29350	0
143	20241108	161200	2873877100	29350	29350	29350	29350	0
144	20241108	161100	2873877100	29350	29350	29350	29350	0
145	20241108	161000	2873877100	29350	29350	29350	29350	0
146	20241108	160900	2873877100	29350	29350	29350	29350	0
147	20241108	160800	2873877100	29350	29350	29350	29350	0
148	20241108	160700	2873877100	29350	29350	29350	29350	0
149	20241108	160600	2873877100	29350	29350	29350	29350	0
150	20241108	160500	2873877100	29350	29350	29350	29350	0
151	20241108	160400	2873877100	29350	29350	29350	29350	0
152	20241108	160300	2873877100	29350	29350	29350	29350	4089
153	20241108	160200	2873877100	29350	29350	29350	29350	0
154	20241108	160100	2873877100	29350	29350	29350	29350	0
155	20241108	160000	2873877100	29350	29350	29350	29350	0
156	20241108	155900	2873877100	29350	29350	29350	29350	0
157	20241108	155800	2873877100	29350	29350	29350	29350	0
158	20241108	155700	2873877100	29350	29350	29350	29350	0
159	20241108	155600	2873877100	29350	29350	29350	29350	0
160	20241108	155500	2873877100	29350	29350	29350	29350	0
161	20241108	155400	2873877100	29350	29350	29350	29350	0
162	20241108	155300	2873877100	29350	29350	29350	29350	0
163	20241108	155200	2873877100	29350	29350	29350	29350	0
164	20241108	155100	2873877100	29350	29350	29350	29350	0
165	20241108	155000	2873877100	29350	29350	29350	29350	0
166	20241108	154900	2873877100	29350	29350	29350	29350	0
167	20241108	154800	2873877100	29350	29350	29350	29350	0
168	20241108	154700	2873877100	29350	29350	29350	29350	0
169	20241108	154600	2873877100	29350	29350	29350	29350	0
170	20241108	154500	2873877100	29350	29350	29350	29350	0
171	20241108	154400	2873877100	29350	29350	29350	29350	0
172	20241108	154300	2873877100	29350	29350	29350	29350	0
173	20241108	154200	2873877100	29350	29350	29350	29350	0
174	20241108	154100	2873877100	29350	29350	29350	29350	0
175	20241108	154000	2873877100	29350	29350	29350	29350	0
176	20241108	153900	2873877100	29350	29350	29350	29350	0
177	20241108	153800	2873877100	29350	29350	29350	29350	0
178	20241108	153700	2873877100	29350	29350	29350	29350	0
179	20241108	153600	2873877100	29350	29350	29350	29350	0
180	20241108	153500	2873877100	29350	29350	29350	29350	0
181	20241108	153400	2873877100	29350	29350	29350	29350	0
182	20241108	153300	2873877100	29350	29350	29350	29350	4089
183	20241108	153200	2873877100	29350	29350	29350	29350	0
184	20241108	153100	2873877100	29350	29350	29350	29350	0
185	20241108	153000	2873877100	29350	29350	29350	29350	4089
186	20241108	152900	2753864950	29350	29350	29350	29350	0
187	20241108	152800	2753864950	29350	29350	29350	29350	0
188	20241108	152700	2753864950	29350	29350	29350	29350	0
189	20241108	152600	2753864950	29350	29350	29350	29350	0
190	20241108	152500	2753864950	29350	29350	29350	29350	0
191	20241108	152400	2753864950	29350	29350	29350	29350	0
192	20241108	152300	2753864950	29350	29350	29350	29350	0
193	20241108	152200	2753864950	29350	29350	29350	29350	0
194	20241108	152100	2753864950	29350	29350	29350	29350	0
195	20241108	152000	2753864950	29350	29350	29350	29350	0
196	20241108	151900	2753864950	29350	29300	29350	29300	328
197	20241108	151800	2744246850	29350	29350	29350	29300	272
198	20241108	151700	2736265450	29300	29300	29350	29300	75
199	20241108	151600	2734064500	29350	29300	29350	29300	11
200	20241108	151500	2733741950	29300	29300	29350	29300	85
201	20241108	151400	2731251250	29350	29300	29350	29300	3967
202	20241108	151300	2615012200	29350	29300	29350	29300	702
203	20241108	151200	2594436300	29300	29300	29300	29300	247
204	20241108	151100	2587199200	29300	29300	29300	29300	51
205	20241108	151000	2585704900	29300	29350	29350	29300	467
206	20241108	150900	2572003250	29350	29350	29400	29350	189
207	20241108	150800	2566455850	29350	29350	29350	29350	74
208	20241108	150700	2564283950	29350	29350	29350	29350	372
209	20241108	150600	2553365750	29400	29350	29400	29350	148
210	20241108	150500	2549021900	29350	29350	29350	29350	31
211	20241108	150400	2548112050	29350	29350	29350	29350	1063
212	20241108	150300	2516913000	29350	29350	29350	29350	3
213	20241108	150200	2516824950	29350	29350	29350	29350	5
214	20241108	150100	2516678200	29350	29350	29350	29350	9
215	20241108	150000	2516414050	29350	29400	29400	29350	36
216	20241108	145900	2515357350	29400	29350	29400	29350	12
217	20241108	145800	2515004850	29350	29400	29400	29350	264
218	20241108	145700	2507243800	29400	29350	29400	29350	44
219	20241108	145600	2505952250	29350	29350	29350	29350	33
220	20241108	145500	2504983700	29350	29350	29350	29350	123
221	20241108	145400	2501373650	29400	29350	29400	29350	490
222	20241108	145300	2486992050	29350	29350	29350	29350	1
223	20241108	145200	2486962700	29350	29400	29400	29350	16
224	20241108	145100	2486493000	29350	29350	29350	29350	8
225	20241108	145000	2486258200	29350	29400	29400	29350	36
226	20241108	144900	2485201400	29350	29350	29350	29350	3
227	20241108	144800	2485113350	29350	29350	29350	29350	16
228	20241108	144700	2484643750	29350	29350	29400	29350	239
229	20241108	144600	2477629000	29350	29350	29350	29350	2669
230	20241108	144500	2399293850	29350	29400	29400	29350	42
231	20241108	144400	2398061050	29400	29350	29400	29350	51
232	20241108	144300	2396564150	29350	29350	29350	29350	87
233	20241108	144200	2394010700	29400	29350	29400	29350	4
234	20241108	144100	2393893150	29350	29400	29400	29350	509
235	20241108	144000	2378953800	29350	29400	29400	29350	4
236	20241108	143900	2378836250	29400	29400	29400	29400	0
237	20241108	143800	2378836250	29400	29400	29400	29350	72
238	20241108	143700	2376719750	29450	29450	29450	29450	3
239	20241108	143600	2376631400	29400	29400	29400	29400	120
240	20241108	143500	2373103400	29450	29400	29450	29400	181
241	20241108	143400	2367781650	29450	29450	29450	29450	0
242	20241108	143300	2367781650	29450	29400	29450	29400	344
243	20241108	143200	2357651600	29450	29400	29450	29400	862
244	20241108	143100	2332308700	29400	29400	29400	29400	24
245	20241108	143000	2331603100	29400	29400	29400	29400	6
246	20241108	142900	2331426700	29400	29400	29400	29400	0
247	20241108	142800	2331426700	29400	29400	29400	29350	92
248	20241108	142700	2328723800	29400	29400	29400	29400	8
249	20241108	142600	2328488600	29350	29350	29350	29350	100
250	20241108	142500	2325553600	29350	29400	29400	29350	107
251	20241108	142400	2322412850	29400	29400	29400	29400	21
252	20241108	142300	2321795450	29350	29350	29350	29350	246
253	20241108	142200	2314575350	29350	29350	29350	29300	150
254	20241108	142100	2310172900	29350	29350	29350	29350	169
255	20241108	142000	2305212750	29350	29350	29350	29300	393
256	20241108	141900	2293697250	29350	29350	29350	29350	26
257	20241108	141800	2292934150	29350	29350	29350	29300	179
258	20241108	141700	2287681750	29350	29350	29350	29300	52
259	20241108	141600	2286155600	29350	29350	29350	29350	290
260	20241108	141500	2277644100	29350	29350	29350	29350	23
261	20241108	141400	2276969050	29350	29350	29350	29350	6
262	20241108	141300	2276792950	29350	29400	29400	29350	375
263	20241108	141200	2265786600	29350	29350	29400	29350	364
264	20241108	141100	2255103050	29350	29350	29400	29350	135
265	20241108	141000	2251140200	29400	29350	29400	29350	13
266	20241108	140900	2250758550	29400	29400	29400	29350	43
267	20241108	140800	2249495850	29400	29400	29400	29400	5
268	20241108	140700	2249348850	29400	29350	29400	29350	2
269	20241108	140600	2249290100	29400	29400	29400	29400	2
270	20241108	140500	2249231300	29400	29400	29400	29400	439
271	20241108	140400	2236324700	29350	29350	29400	29350	4007
272	20241108	140300	2118719200	29400	29400	29400	29400	9
273	20241108	140200	2118454600	29400	29400	29400	29400	3
274	20241108	140100	2118366400	29400	29400	29400	29400	395
275	20241108	140000	2106753400	29400	29350	29400	29350	22
276	20241108	135900	2106106650	29400	29400	29400	29400	1
277	20241108	135800	2106077250	29400	29350	29400	29350	14
278	20241108	135700	2105666200	29350	29350	29350	29350	0
279	20241108	135600	2105666200	29350	29400	29400	29350	77
280	20241108	135500	2103406000	29350	29350	29400	29350	924
281	20241108	135400	2076252600	29400	29400	29400	29400	82
282	20241108	135300	2073841800	29350	29350	29400	29350	815
283	20241108	135200	2049921350	29350	29400	29400	29350	313
284	20241108	135100	2040734150	29400	29400	29400	29400	80
285	20241108	135000	2038382150	29400	29400	29400	29400	10
286	20241108	134900	2038088150	29400	29350	29400	29350	301
287	20241108	134800	2029253750	29400	29400	29400	29400	22
288	20241108	134700	2028606950	29400	29400	29400	29400	5
289	20241108	134600	2028459950	29400	29400	29400	29400	17
290	20241108	134500	2027960150	29400	29400	29400	29350	642
291	20241108	134400	2009085400	29450	29450	29450	29400	105
292	20241108	134300	2005998150	29450	29450	29450	29450	2
293	20241108	134200	2005939250	29450	29450	29450	29400	506
294	20241108	134100	1991062550	29450	29450	29450	29450	7
295	20241108	134000	1990856400	29450	29400	29450	29400	11
296	20241108	133900	1990532500	29450	29400	29450	29400	13
297	20241108	133800	1990150150	29400	29400	29400	29400	0
298	20241108	133700	1990150150	29400	29400	29400	29400	238
299	20241108	133600	1983152950	29450	29450	29450	29450	21
300	20241108	133500	1982534500	29450	29450	29450	29400	19
301	20241108	133400	1981975500	29450	29450	29450	29450	9
302	20241108	133300	1981710450	29400	29450	29450	29400	12
303	20241108	133200	1981357550	29450	29450	29450	29450	0
304	20241108	133100	1981357550	29450	29450	29450	29450	32
305	20241108	133000	1980415150	29400	29400	29400	29400	41
306	20241108	132900	1979209750	29400	29400	29400	29400	131
307	20241108	132800	1975358350	29350	29400	29400	29350	45
308	20241108	132700	1974035400	29400	29350	29400	29350	4
309	20241108	132600	1973917850	29400	29400	29400	29400	21
310	20241108	132500	1973300450	29400	29400	29400	29400	72
311	20241108	132400	1971183650	29400	29400	29400	29400	517
312	20241108	132300	1955983850	29350	29400	29400	29350	41
313	20241108	132200	1954780450	29400	29400	29400	29350	61
314	20241108	132100	1952989550	29400	29400	29400	29400	21
315	20241108	132000	1952372150	29400	29400	29400	29400	0
316	20241108	131900	1952372150	29400	29400	29400	29400	10
317	20241108	131800	1952078150	29400	29400	29400	29400	11
318	20241108	131700	1951754750	29400	29400	29400	29400	5
319	20241108	131600	1951607750	29400	29400	29400	29400	11
320	20241108	131500	1951284350	29400	29400	29400	29400	21
321	20241108	131400	1950666950	29400	29350	29400	29350	4
322	20241108	131300	1950549400	29400	29400	29400	29400	51
323	20241108	131200	1949050000	29400	29400	29400	29350	2303
324	20241108	131100	1881447850	29400	29400	29400	29400	167
325	20241108	131000	1876538050	29400	29400	29400	29400	23
326	20241108	130900	1875861850	29400	29400	29400	29400	320
327	20241108	130800	1866453850	29400	29400	29400	29400	50
328	20241108	130700	1864983850	29400	29400	29400	29350	1077
329	20241108	130600	1833321000	29400	29400	29400	29400	36
330	20241108	130500	1832262600	29350	29400	29400	29350	3
331	20241108	130400	1832174500	29400	29350	29400	29350	3
332	20241108	130300	1832086400	29400	29400	29400	29400	1138
333	20241108	130200	1798629200	29400	29450	29450	29400	137
334	20241108	130100	1794601050	29450	29450	29450	29450	2
335	20241108	130000	1794542150	29400	29450	29450	29400	31
336	20241108	125900	1793630400	29450	29450	29450	29450	2
337	20241108	125800	1793571500	29450	29450	29450	29450	4
338	20241108	125700	1793453700	29450	29450	29450	29450	3
339	20241108	125600	1793365350	29450	29450	29450	29450	1
340	20241108	125500	1793335900	29450	29400	29450	29400	24
341	20241108	125400	1792629150	29450	29450	29450	29450	5
342	20241108	125300	1792481900	29450	29400	29450	29400	82
343	20241108	125200	1790069500	29450	29450	29450	29450	156
344	20241108	125100	1785475300	29450	29450	29450	29450	1
345	20241108	125000	1785445850	29450	29450	29450	29450	2
346	20241108	124900	1785386950	29450	29450	29450	29450	6
347	20241108	124800	1785210250	29450	29450	29450	29450	1
348	20241108	124700	1785180800	29450	29450	29450	29400	9
349	20241108	124600	1784915800	29450	29450	29450	29450	2
350	20241108	124500	1784856900	29400	29400	29400	29350	2102
351	20241108	124400	1723058800	29400	29400	29400	29400	24
352	20241108	124300	1722353200	29400	29400	29400	29400	762
353	20241108	124200	1699950400	29450	29450	29450	29400	45
354	20241108	124100	1698627200	29350	29450	29450	29350	336
355	20241108	124000	1688749300	29450	29450	29450	29450	28
356	20241108	123900	1687924700	29450	29450	29450	29450	63
357	20241108	123800	1686069350	29400	29450	29450	29400	52
358	20241108	123700	1684540500	29400	29400	29450	29400	98
359	20241108	123600	1681659200	29450	29400	29450	29400	4
360	20241108	123500	1681541550	29400	29450	29450	29400	816
361	20241108	123400	1657551100	29450	29450	29450	29400	163
362	20241108	123300	1652753800	29400	29450	29450	29400	202
363	20241108	123200	1646805000	29450	29450	29450	29400	17
364	20241108	123100	1646304850	29400	29400	29400	29400	84
365	20241108	123000	1643835250	29450	29400	29450	29400	344
366	20241108	122900	1633721550	29450	29400	29450	29400	333
367	20241108	122800	1623931100	29450	29450	29450	29450	84
368	20241108	122700	1621457300	29450	29450	29450	29450	2
369	20241108	122600	1621398400	29400	29400	29450	29400	128
370	20241108	122500	1617635150	29400	29400	29450	29400	114
371	20241108	122400	1614283250	29400	29400	29450	29400	92
372	20241108	122300	1611578150	29450	29400	29450	29400	103
373	20241108	122200	1608548900	29450	29500	29550	29450	2853
374	20241108	122100	1524463550	29500	29500	29500	29500	0
375	20241108	122000	1524463550	29500	29550	29550	29500	47
376	20241108	121900	1523076800	29500	29500	29500	29500	27
377	20241108	121800	1522280300	29500	29550	29550	29500	140
378	20241108	121700	1518150150	29550	29500	29550	29500	172
379	20241108	121600	1513072550	29500	29550	29550	29500	177
380	20241108	121500	1507850950	29550	29600	29600	29550	614
381	20241108	121400	1489707150	29550	29550	29550	29550	767
382	20241108	121300	1467042300	29600	29600	29600	29600	8
383	20241108	121200	1466805500	29600	29550	29600	29550	142
384	20241108	121100	1462609300	29550	29550	29600	29550	23
385	20241108	121000	1461929600	29550	29600	29600	29550	7
386	20241108	120900	1461722700	29600	29600	29600	29600	0
387	20241108	120800	1461722700	29600	29550	29600	29550	139
388	20241108	120700	1457608550	29550	29600	29600	29550	28
389	20241108	120600	1456780500	29600	29600	29600	29600	8
390	20241108	120500	1456543700	29600	29600	29600	29600	103
391	20241108	120400	1453494900	29550	29650	29650	29550	302
392	20241108	120300	1444561600	29650	29650	29650	29650	3
393	20241108	120200	1444472650	29650	29650	29650	29650	3
394	20241108	120100	1444383700	29650	29650	29650	29650	2
395	20241108	120000	1444324400	29650	29650	29650	29650	32
396	20241108	115900	1443375600	29650	29650	29650	29650	2
397	20241108	115800	1443316300	29650	29600	29650	29600	307
398	20241108	115700	1434228950	29600	29600	29600	29600	238
399	20241108	115600	1427184150	29650	29650	29650	29600	205
400	20241108	115500	1421115900	29600	29600	29600	29600	1
401	20241108	115400	1421086300	29650	29600	29650	29600	408
402	20241108	115300	1409009350	29650	29650	29650	29600	523
403	20241108	115200	1393527400	29650	29650	29650	29650	2
404	20241108	115100	1393468100	29650	29650	29650	29650	6
405	20241108	115000	1393290200	29650	29650	29650	29650	3
406	20241108	114900	1393201250	29650	29650	29650	29650	6
407	20241108	114800	1393023350	29650	29600	29650	29600	43
408	20241108	114700	1391750200	29650	29650	29650	29650	51
409	20241108	114600	1390238050	29600	29650	29650	29600	31
410	20241108	114500	1389320250	29650	29650	29650	29650	4
411	20241108	114400	1389201650	29600	29650	29650	29600	463
412	20241108	114300	1375495000	29650	29650	29650	29650	13
413	20241108	114200	1375109550	29650	29650	29650	29650	4
414	20241108	114100	1374990950	29650	29600	29650	29600	5
415	20241108	114000	1374842750	29600	29650	29650	29600	17
416	20241108	113900	1374339500	29650	29700	29700	29650	2207
417	20241108	113800	1308901800	29700	29700	29700	29700	0
418	20241108	113700	1308901800	29700	29700	29700	29700	24
419	20241108	113600	1308189000	29700	29700	29700	29700	10
420	20241108	113500	1307892000	29700	29700	29700	29700	2
421	20241108	113400	1307832600	29700	29700	29700	29700	3
422	20241108	113300	1307743500	29700	29700	29700	29700	2
423	20241108	113200	1307684100	29700	29650	29700	29650	396
424	20241108	113100	1295942650	29700	29700	29700	29700	37
425	20241108	113000	1294843750	29650	29700	29700	29650	41
426	20241108	112900	1293626450	29700	29700	29750	29700	128
427	20241108	112800	1289824700	29750	29750	29750	29750	2
428	20241108	112700	1289765200	29700	29750	29750	29700	3
429	20241108	112600	1289676000	29700	29750	29750	29700	7
430	20241108	112500	1289468000	29700	29700	29700	29700	2
431	20241108	112400	1289408600	29700	29750	29800	29700	266
432	20241108	112300	1281500900	29800	29800	29800	29800	1
433	20241108	112200	1281471100	29800	29750	29800	29750	209
434	20241108	112100	1275253250	29750	29700	29750	29700	3531
435	20241108	112000	1170379600	29700	29750	29750	29700	325
436	20241108	111900	1160727050	29750	29750	29750	29750	2
437	20241108	111800	1160667550	29750	29750	29750	29750	32
438	20241108	111700	1159715550	29750	29750	29750	29700	29
439	20241108	111600	1158854000	29700	29750	29750	29700	135
440	20241108	111500	1154839300	29750	29750	29750	29750	2
441	20241108	111400	1154779800	29750	29750	29750	29700	10
442	20241108	111300	1154482350	29750	29750	29750	29750	2
443	20241108	111200	1154422850	29750	29750	29800	29750	1083
444	20241108	111100	1122203550	29750	29800	29800	29750	63
445	20241108	111000	1120329250	29800	29800	29800	29800	12
446	20241108	110900	1119971650	29800	29750	29800	29750	20
447	20241108	110800	1119376500	29750	29800	29800	29750	184
448	20241108	110700	1113897400	29800	29800	29800	29800	28
449	20241108	110600	1113063000	29800	29750	29800	29750	11
450	20241108	110500	1112735250	29800	29800	29800	29800	7
451	20241108	110400	1112526650	29800	29800	29800	29800	13
452	20241108	110300	1112139250	29800	29800	29800	29800	5
453	20241108	110200	1111990250	29800	29800	29800	29800	1
454	20241108	110100	1111960450	29750	29750	29800	29750	704
455	20241108	110000	1090981400	29750	29800	29800	29750	367
456	20241108	105900	1080062000	29750	29750	29750	29750	129
457	20241108	105800	1076224250	29700	29700	29700	29700	200
458	20241108	105700	1070284250	29700	29700	29700	29700	68
459	20241108	105600	1068264650	29700	29700	29700	29700	446
460	20241108	105500	1055018450	29650	29650	29650	29650	0
461	20241108	105400	1055018450	29650	29700	29700	29650	8
462	20241108	105300	1054781100	29700	29700	29700	29700	0
463	20241108	105200	1054781100	29700	29700	29700	29700	5
464	20241108	105100	1054632600	29700	29700	29700	29700	40
465	20241108	105000	1053444600	29700	29700	29750	29700	1002
466	20241108	104900	1023665050	29700	29700	29700	29700	0
467	20241108	104800	1023665050	29700	29750	29750	29700	46
468	20241108	104700	1022296850	29700	29700	29700	29700	1
469	20241108	104600	1022267150	29750	29750	29750	29750	2
470	20241108	104500	1022207650	29750	29750	29750	29700	3
471	20241108	104400	1022118450	29750	29750	29750	29750	5
472	20241108	104300	1021969700	29750	29750	29750	29750	52
473	20241108	104200	1020422700	29750	29750	29750	29750	430
474	20241108	104100	1007630200	29750	29700	29750	29700	21
475	20241108	104000	1007006450	29750	29750	29750	29750	24
476	20241108	103900	1006292450	29700	29750	29750	29700	5
477	20241108	103800	1006143750	29750	29750	29750	29750	0
478	20241108	103700	1006143750	29750	29750	29750	29750	31
479	20241108	103600	1005221500	29750	29750	29750	29750	0
480	20241108	103500	1005221500	29750	29750	29750	29750	6
481	20241108	103400	1005043000	29750	29750	29750	29700	302
482	20241108	103300	996058550	29750	29750	29750	29750	19
483	20241108	103200	995493300	29700	29750	29750	29700	15
484	20241108	103100	995047300	29700	29700	29700	29700	20
485	20241108	103000	994453300	29700	29700	29700	29700	3
486	20241108	102900	994364200	29700	29700	29700	29700	100
487	20241108	102800	991394200	29750	29750	29750	29750	19
488	20241108	102700	990828950	29700	29700	29700	29700	0
489	20241108	102600	990828950	29700	29700	29700	29700	206
490	20241108	102500	984710750	29700	29700	29700	29700	565
491	20241108	102400	967930250	29700	29700	29700	29700	51
492	20241108	102300	966415550	29700	29700	29700	29700	13
493	20241108	102200	966029450	29700	29700	29700	29700	8
494	20241108	102100	965791850	29700	29700	29700	29700	30
495	20241108	102000	964900850	29650	29650	29650	29650	0
496	20241108	101900	964900850	29650	29650	29650	29650	456
497	20241108	101800	951380450	29650	29650	29650	29650	673
498	20241108	101700	931426000	29650	29600	29650	29600	7
499	20241108	101600	931218750	29600	29650	29650	29600	87
500	20241108	101500	928643000	29600	29650	29650	29600	45
501	20241108	101400	927309050	29650	29650	29650	29650	134
502	20241108	101300	923335950	29650	29600	29650	29600	603
503	20241108	101200	905487100	29600	29600	29600	29600	41
504	20241108	101100	904273500	29650	29650	29650	29650	76
505	20241108	101000	902020100	29600	29650	29650	29600	55
506	20241108	100900	900391400	29600	29600	29650	29600	299
507	20241108	100800	891540100	29650	29650	29650	29650	88
508	20241108	100700	888930900	29650	29650	29650	29650	134
509	20241108	100600	884957800	29650	29650	29650	29650	988
510	20241108	100500	855663600	29650	29650	29700	29650	2189
511	20241108	100400	790759650	29650	29700	29700	29650	424
512	20241108	100300	778184350	29700	29700	29700	29700	72
513	20241108	100200	776045950	29700	29700	29700	29700	515
514	20241108	100100	760750450	29700	29750	29750	29700	1625
515	20241108	100000	712487700	29750	29750	29750	29750	518
516	20241108	095900	697077200	29750	29750	29750	29750	0
517	20241108	095800	697077200	29750	29750	29750	29750	10
518	20241108	095700	696779700	29750	29700	29750	29700	512
519	20241108	095600	681573250	29750	29750	29750	29750	3
520	20241108	095500	681484000	29750	29750	29750	29750	151
521	20241108	095400	676991750	29750	29750	29750	29750	3
522	20241108	095300	676902500	29700	29700	29700	29700	80
523	20241108	095200	674526500	29700	29750	29750	29700	47
524	20241108	095100	673128750	29750	29750	29750	29750	10
525	20241108	095000	672831250	29750	29750	29750	29750	47
526	20241108	094900	671433000	29750	29750	29750	29750	560
527	20241108	094800	654773000	29750	29750	29750	29750	99
528	20241108	094700	651827750	29750	29750	29750	29750	104
529	20241108	094600	648733750	29750	29750	29750	29700	73
530	20241108	094500	646565450	29750	29700	29750	29700	6
531	20241108	094400	646387000	29750	29750	29750	29750	283
532	20241108	094300	637967750	29750	29800	29800	29750	1475
533	20241108	094200	594083800	29800	29800	29800	29800	14
534	20241108	094100	593666600	29800	29800	29800	29800	1
535	20241108	094000	593636800	29750	29750	29750	29750	5
536	20241108	093900	593488050	29800	29800	29800	29800	65
537	20241108	093800	591551050	29800	29800	29800	29800	0
538	20241108	093700	591551050	29800	29800	29800	29800	40
539	20241108	093600	590359050	29800	29800	29800	29800	0
540	20241108	093500	590359050	29800	29800	29800	29800	610
541	20241108	093400	572181050	29850	29850	29850	29850	2
542	20241108	093300	572121350	29850	29800	29850	29800	376
543	20241108	093200	560913400	29750	29750	29800	29750	2536
544	20241108	093100	485466200	29750	29750	29750	29750	387
545	20241108	093000	473952950	29750	29750	29750	29750	331
546	20241108	092900	464105700	29700	29700	29700	29650	1507
547	20241108	092800	419348150	29650	29700	29700	29650	47
548	20241108	092700	417952350	29700	29700	29700	29700	327
549	20241108	092600	408240450	29700	29700	29700	29700	65
550	20241108	092500	406309950	29650	29650	29700	29650	147
551	20241108	092400	401951250	29700	29700	29700	29650	679
552	20241108	092300	381797050	29700	29700	29700	29700	1696
553	20241108	092200	331425850	29750	29750	29750	29700	752
554	20241108	092100	309055900	29750	29800	29800	29750	129
555	20241108	092000	305217650	29800	29750	29800	29750	42
556	20241108	091900	303967600	29750	29750	29750	29750	30
557	20241108	091800	303075100	29750	29800	29800	29750	366
558	20241108	091700	292171450	29750	29750	29750	29750	1096
559	20241108	091600	259565450	29700	29700	29700	29700	10
560	20241108	091500	259268450	29700	29750	29750	29700	337
561	20241108	091400	249242950	29750	29700	29750	29700	1279
562	20241108	091300	211251000	29750	29750	29750	29700	59
563	20241108	091200	209496150	29700	29750	29750	29700	1200
564	20241108	091100	173811300	29750	29750	29750	29700	71
565	20241108	091000	171702050	29750	29750	29750	29750	319
566	20241108	090900	162211800	29750	29750	29750	29750	487
567	20241108	090800	147723550	29750	29800	29800	29750	878
568	20241108	090700	121576400	29800	29800	29800	29650	1347
569	20241108	090600	81548300	29850	29850	29850	29850	2
570	20241108	090500	81488600	29800	29800	29800	29800	60
571	20241108	090400	79700600	29850	29850	29850	29850	11
572	20241108	090300	79372250	29850	29800	29850	29800	663
573	20241108	090200	59612700	29850	29950	29950	29800	316
574	20241108	090100	50191100	29800	29750	29800	29700	87
575	20241108	090000	47600850	29750	29950	29950	29750	1593