KissMeData/000880/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183200	2580525800	29200	29200	29200	29200	6346
3	20241120	183100	2580525800	29200	29200	29200	29200	0
4	20241120	183000	2580525800	29200	29200	29200	29200	0
5	20241120	182900	2580525800	29200	29200	29200	29200	0
6	20241120	182800	2580525800	29200	29200	29200	29200	0
7	20241120	182700	2580525800	29200	29200	29200	29200	0
8	20241120	182600	2580525800	29200	29200	29200	29200	0
9	20241120	182500	2580525800	29200	29200	29200	29200	0
10	20241120	182400	2580525800	29200	29200	29200	29200	0
11	20241120	182300	2580525800	29200	29200	29200	29200	0
12	20241120	182200	2580525800	29200	29200	29200	29200	0
13	20241120	182100	2580525800	29200	29200	29200	29200	0
14	20241120	182000	2580525800	29200	29200	29200	29200	0
15	20241120	181900	2580525800	29200	29200	29200	29200	0
16	20241120	181800	2580525800	29200	29200	29200	29200	0
17	20241120	181700	2580525800	29200	29200	29200	29200	0
18	20241120	181600	2580525800	29200	29200	29200	29200	0
19	20241120	181500	2580525800	29200	29200	29200	29200	0
20	20241120	181400	2580525800	29200	29200	29200	29200	0
21	20241120	181300	2580525800	29200	29200	29200	29200	0
22	20241120	181200	2580525800	29200	29200	29200	29200	0
23	20241120	181100	2580525800	29200	29200	29200	29200	0
24	20241120	181000	2580525800	29200	29200	29200	29200	0
25	20241120	180900	2580525800	29200	29200	29200	29200	0
26	20241120	180800	2580525800	29200	29200	29200	29200	0
27	20241120	180700	2580525800	29200	29200	29200	29200	0
28	20241120	180600	2580525800	29200	29200	29200	29200	0
29	20241120	180500	2580525800	29200	29200	29200	29200	0
30	20241120	180400	2580525800	29200	29200	29200	29200	0
31	20241120	180300	2580525800	29200	29200	29200	29200	0
32	20241120	180200	2580525800	29200	29200	29200	29200	6346
33	20241120	180100	2580525800	29200	29200	29200	29200	0
34	20241120	180000	2580525800	29200	29200	29200	29200	0
35	20241120	175900	2580525800	29200	29200	29200	29200	0
36	20241120	175800	2580525800	29200	29200	29200	29200	0
37	20241120	175700	2580525800	29200	29200	29200	29200	0
38	20241120	175600	2580525800	29200	29200	29200	29200	0
39	20241120	175500	2580525800	29200	29200	29200	29200	0
40	20241120	175400	2580525800	29200	29200	29200	29200	0
41	20241120	175300	2580525800	29200	29200	29200	29200	0
42	20241120	175200	2580525800	29200	29200	29200	29200	0
43	20241120	175100	2580525800	29200	29200	29200	29200	0
44	20241120	175000	2580525800	29200	29200	29200	29200	0
45	20241120	174900	2580525800	29200	29200	29200	29200	0
46	20241120	174800	2580525800	29200	29200	29200	29200	0
47	20241120	174700	2580525800	29200	29200	29200	29200	0
48	20241120	174600	2580525800	29200	29200	29200	29200	0
49	20241120	174500	2580525800	29200	29200	29200	29200	0
50	20241120	174400	2580525800	29200	29200	29200	29200	0
51	20241120	174300	2580525800	29200	29200	29200	29200	0
52	20241120	174200	2580525800	29200	29200	29200	29200	0
53	20241120	174100	2580525800	29200	29200	29200	29200	0
54	20241120	174000	2580525800	29200	29200	29200	29200	0
55	20241120	173900	2580525800	29200	29200	29200	29200	0
56	20241120	173800	2580525800	29200	29200	29200	29200	0
57	20241120	173700	2580525800	29200	29200	29200	29200	0
58	20241120	173600	2580525800	29200	29200	29200	29200	0
59	20241120	173500	2580525800	29200	29200	29200	29200	0
60	20241120	173400	2580525800	29200	29200	29200	29200	0
61	20241120	173300	2580525800	29200	29200	29200	29200	0
62	20241120	173200	2580525800	29200	29200	29200	29200	6346
63	20241120	173100	2580525800	29200	29200	29200	29200	0
64	20241120	173000	2580525800	29200	29200	29200	29200	0
65	20241120	172900	2580525800	29200	29200	29200	29200	0
66	20241120	172800	2580525800	29200	29200	29200	29200	0
67	20241120	172700	2580525800	29200	29200	29200	29200	0
68	20241120	172600	2580525800	29200	29200	29200	29200	0
69	20241120	172500	2580525800	29200	29200	29200	29200	0
70	20241120	172400	2580525800	29200	29200	29200	29200	0
71	20241120	172300	2580525800	29200	29200	29200	29200	0
72	20241120	172200	2580525800	29200	29200	29200	29200	0
73	20241120	172100	2580525800	29200	29200	29200	29200	0
74	20241120	172000	2580525800	29200	29200	29200	29200	0
75	20241120	171900	2580525800	29200	29200	29200	29200	0
76	20241120	171800	2580525800	29200	29200	29200	29200	0
77	20241120	171700	2580525800	29200	29200	29200	29200	0
78	20241120	171600	2580525800	29200	29200	29200	29200	0
79	20241120	171500	2580525800	29200	29200	29200	29200	0
80	20241120	171400	2580525800	29200	29200	29200	29200	0
81	20241120	171300	2580525800	29200	29200	29200	29200	0
82	20241120	171200	2580525800	29200	29200	29200	29200	0
83	20241120	171100	2580525800	29200	29200	29200	29200	0
84	20241120	171000	2580525800	29200	29200	29200	29200	0
85	20241120	170900	2580525800	29200	29200	29200	29200	0
86	20241120	170800	2580525800	29200	29200	29200	29200	0
87	20241120	170700	2580525800	29200	29200	29200	29200	0
88	20241120	170600	2580525800	29200	29200	29200	29200	0
89	20241120	170500	2580525800	29200	29200	29200	29200	0
90	20241120	170400	2580525800	29200	29200	29200	29200	0
91	20241120	170300	2580525800	29200	29200	29200	29200	0
92	20241120	170200	2580525800	29200	29200	29200	29200	6346
93	20241120	170100	2580525800	29200	29200	29200	29200	0
94	20241120	170000	2580525800	29200	29200	29200	29200	0
95	20241120	165900	2580525800	29200	29200	29200	29200	0
96	20241120	165800	2580525800	29200	29200	29200	29200	0
97	20241120	165700	2580525800	29200	29200	29200	29200	0
98	20241120	165600	2580525800	29200	29200	29200	29200	0
99	20241120	165500	2580525800	29200	29200	29200	29200	0
100	20241120	165400	2580525800	29200	29200	29200	29200	0
101	20241120	165300	2580525800	29200	29200	29200	29200	0
102	20241120	165200	2580525800	29200	29200	29200	29200	0
103	20241120	165100	2580525800	29200	29200	29200	29200	0
104	20241120	165000	2580525800	29200	29200	29200	29200	0
105	20241120	164900	2580525800	29200	29200	29200	29200	0
106	20241120	164800	2580525800	29200	29200	29200	29200	0
107	20241120	164700	2580525800	29200	29200	29200	29200	0
108	20241120	164600	2580525800	29200	29200	29200	29200	0
109	20241120	164500	2580525800	29200	29200	29200	29200	0
110	20241120	164400	2580525800	29200	29200	29200	29200	0
111	20241120	164300	2580525800	29200	29200	29200	29200	0
112	20241120	164200	2580525800	29200	29200	29200	29200	0
113	20241120	164100	2580525800	29200	29200	29200	29200	0
114	20241120	164000	2580525800	29200	29200	29200	29200	0
115	20241120	163900	2580525800	29200	29200	29200	29200	0
116	20241120	163800	2580525800	29200	29200	29200	29200	0
117	20241120	163700	2580525800	29200	29200	29200	29200	0
118	20241120	163600	2580525800	29200	29200	29200	29200	0
119	20241120	163500	2580525800	29200	29200	29200	29200	0
120	20241120	163400	2580525800	29200	29200	29200	29200	0
121	20241120	163300	2580525800	29200	29200	29200	29200	0
122	20241120	163200	2580525800	29200	29200	29200	29200	6346
123	20241120	163100	2580525800	29200	29200	29200	29200	0
124	20241120	163000	2580525800	29200	29200	29200	29200	0
125	20241120	162900	2580525800	29200	29200	29200	29200	0
126	20241120	162800	2580525800	29200	29200	29200	29200	0
127	20241120	162700	2580525800	29200	29200	29200	29200	0
128	20241120	162600	2580525800	29200	29200	29200	29200	0
129	20241120	162500	2580525800	29200	29200	29200	29200	0
130	20241120	162400	2580525800	29200	29200	29200	29200	0
131	20241120	162300	2580525800	29200	29200	29200	29200	0
132	20241120	162200	2580525800	29200	29200	29200	29200	0
133	20241120	162100	2580525800	29200	29200	29200	29200	0
134	20241120	162000	2580525800	29200	29200	29200	29200	0
135	20241120	161900	2580525800	29200	29200	29200	29200	0
136	20241120	161800	2580525800	29200	29200	29200	29200	0
137	20241120	161700	2580525800	29200	29200	29200	29200	0
138	20241120	161600	2580525800	29200	29200	29200	29200	0
139	20241120	161500	2580525800	29200	29200	29200	29200	0
140	20241120	161400	2580525800	29200	29200	29200	29200	0
141	20241120	161300	2580525800	29200	29200	29200	29200	0
142	20241120	161200	2580525800	29200	29200	29200	29200	0
143	20241120	161100	2580525800	29200	29200	29200	29200	0
144	20241120	161000	2580525800	29200	29200	29200	29200	0
145	20241120	160900	2580525800	29200	29200	29200	29200	0
146	20241120	160800	2580525800	29200	29200	29200	29200	0
147	20241120	160700	2580525800	29200	29200	29200	29200	0
148	20241120	160600	2580525800	29200	29200	29200	29200	0
149	20241120	160500	2580525800	29200	29200	29200	29200	0
150	20241120	160400	2580525800	29200	29200	29200	29200	0
151	20241120	160300	2580525800	29200	29200	29200	29200	0
152	20241120	160200	2580525800	29200	29200	29200	29200	6346
153	20241120	160100	2580525800	29200	29200	29200	29200	0
154	20241120	160000	2580525800	29200	29200	29200	29200	0
155	20241120	155900	2580525800	29200	29200	29200	29200	0
156	20241120	155800	2580525800	29200	29200	29200	29200	0
157	20241120	155700	2580525800	29200	29200	29200	29200	0
158	20241120	155600	2580525800	29200	29200	29200	29200	0
159	20241120	155500	2580525800	29200	29200	29200	29200	0
160	20241120	155400	2580525800	29200	29200	29200	29200	0
161	20241120	155300	2580525800	29200	29200	29200	29200	0
162	20241120	155200	2580525800	29200	29200	29200	29200	0
163	20241120	155100	2580525800	29200	29200	29200	29200	0
164	20241120	155000	2580525800	29200	29200	29200	29200	0
165	20241120	154900	2580525800	29200	29200	29200	29200	0
166	20241120	154800	2580525800	29200	29200	29200	29200	0
167	20241120	154700	2580525800	29200	29200	29200	29200	0
168	20241120	154600	2580525800	29200	29200	29200	29200	0
169	20241120	154500	2580525800	29200	29200	29200	29200	0
170	20241120	154400	2580525800	29200	29200	29200	29200	0
171	20241120	154300	2580525800	29200	29200	29200	29200	0
172	20241120	154200	2580525800	29200	29200	29200	29200	0
173	20241120	154100	2580525800	29200	29200	29200	29200	0
174	20241120	154000	2580525800	29200	29200	29200	29200	0
175	20241120	153900	2580525800	29200	29200	29200	29200	0
176	20241120	153800	2580525800	29200	29200	29200	29200	0
177	20241120	153700	2580525800	29200	29200	29200	29200	0
178	20241120	153600	2580525800	29200	29200	29200	29200	0
179	20241120	153500	2580525800	29200	29200	29200	29200	0
180	20241120	153400	2580525800	29200	29200	29200	29200	0
181	20241120	153300	2580525800	29200	29200	29200	29200	0
182	20241120	153200	2580525800	29200	29200	29200	29200	6346
183	20241120	153100	2580525800	29200	29200	29200	29200	0
184	20241120	153000	2580525800	29200	29200	29200	29200	6346
185	20241120	152900	2395222600	29200	29200	29200	29200	0
186	20241120	152800	2395222600	29200	29200	29200	29200	0
187	20241120	152700	2395222600	29200	29200	29200	29200	0
188	20241120	152600	2395222600	29200	29200	29200	29200	0
189	20241120	152500	2395222600	29200	29200	29200	29200	0
190	20241120	152400	2395222600	29200	29200	29200	29200	0
191	20241120	152300	2395222600	29200	29200	29200	29200	0
192	20241120	152200	2395222600	29200	29200	29200	29200	0
193	20241120	152100	2395222600	29200	29200	29200	29200	0
194	20241120	152000	2395222600	29200	29200	29200	29200	0
195	20241120	151900	2395222600	29200	29200	29250	29200	377
196	20241120	151800	2384206300	29200	29250	29250	29200	56
197	20241120	151700	2382569100	29200	29200	29250	29200	361
198	20241120	151600	2372027550	29250	29200	29250	29200	535
199	20241120	151500	2356393950	29250	29200	29250	29200	660
200	20241120	151400	2337115800	29250	29250	29250	29200	1248
201	20241120	151300	2300662500	29200	29250	29300	29200	682
202	20241120	151200	2280711400	29250	29300	29300	29250	115
203	20241120	151100	2277346450	29300	29300	29300	29250	43
204	20241120	151000	2276088050	29300	29250	29300	29250	154
205	20241120	150900	2271577550	29300	29300	29300	29250	62
206	20241120	150800	2269761150	29250	29250	29300	29250	36
207	20241120	150700	2268708050	29250	29250	29300	29250	29
208	20241120	150600	2267858550	29250	29300	29300	29250	41
209	20241120	150500	2266659250	29250	29250	29300	29250	24
210	20241120	150400	2265957100	29250	29250	29300	29250	15
211	20241120	150300	2265518300	29250	29300	29300	29250	184
212	20241120	150200	2260132250	29250	29250	29300	29250	191
213	20241120	150100	2254540000	29300	29250	29300	29250	209
214	20241120	150000	2248426500	29300	29250	29300	29250	9
215	20241120	145900	2248163050	29300	29250	29300	29250	35
216	20241120	145800	2247137700	29300	29300	29300	29250	34
217	20241120	145700	2246141800	29300	29300	29350	29250	1628
218	20241120	145600	2198440200	29350	29350	29350	29300	291
219	20241120	145500	2189909400	29350	29300	29350	29300	171
220	20241120	145400	2184896600	29300	29300	29350	29300	55
221	20241120	145300	2183283150	29350	29350	29350	29300	236
222	20241120	145200	2176365050	29300	29300	29350	29300	53
223	20241120	145100	2174811650	29350	29300	29350	29300	5
224	20241120	145000	2174665100	29350	29350	29350	29300	7
225	20241120	144900	2174459750	29300	29300	29300	29300	4
226	20241120	144800	2174342550	29300	29350	29350	29300	145
227	20241120	144700	2170092350	29300	29350	29350	29300	6
228	20241120	144600	2169916400	29300	29300	29350	29300	378
229	20241120	144500	2158828500	29300	29350	29350	29300	36
230	20241120	144400	2157773050	29350	29350	29350	29300	505
231	20241120	144300	2142976000	29350	29350	29350	29300	78
232	20241120	144200	2140686850	29350	29350	29350	29300	40
233	20241120	144100	2139513000	29350	29350	29350	29300	140
234	20241120	144000	2135404200	29350	29350	29350	29300	256
235	20241120	143900	2127890700	29350	29300	29350	29300	29
236	20241120	143800	2127039750	29350	29350	29350	29300	142
237	20241120	143700	2122878350	29350	29350	29350	29300	14
238	20241120	143600	2122467550	29350	29350	29350	29300	11
239	20241120	143500	2122144900	29350	29350	29350	29300	13
240	20241120	143400	2121763500	29350	29350	29350	29300	10
241	20241120	143300	2121470150	29350	29350	29350	29300	96
242	20241120	143200	2118656750	29350	29350	29350	29300	41
243	20241120	143100	2117453550	29350	29350	29350	29300	255
244	20241120	143000	2109969550	29350	29300	29400	29300	407
245	20241120	142900	2098016300	29350	29350	29350	29300	589
246	20241120	142800	2080729200	29300	29350	29350	29300	830
247	20241120	142700	2056385650	29350	29300	29350	29300	11
248	20241120	142600	2056063200	29350	29350	29350	29300	160
249	20241120	142500	2051367600	29300	29350	29350	29300	13
250	20241120	142400	2050986250	29350	29350	29350	29300	18
251	20241120	142300	2050458100	29300	29350	29350	29300	41
252	20241120	142200	2049256600	29350	29300	29350	29300	20
253	20241120	142100	2048670050	29350	29350	29350	29300	34
254	20241120	142000	2047672300	29300	29350	29350	29300	448
255	20241120	141900	2034524000	29350	29350	29350	29300	179
256	20241120	141800	2029272600	29350	29350	29350	29350	3
257	20241120	141700	2029184550	29350	29350	29350	29350	67
258	20241120	141600	2027218100	29350	29350	29350	29300	5
259	20241120	141500	2027071400	29350	29350	29350	29300	55
260	20241120	141400	2025459800	29350	29350	29350	29350	9
261	20241120	141300	2025195650	29350	29350	29350	29350	2
262	20241120	141200	2025136950	29350	29350	29350	29300	14
263	20241120	141100	2024726100	29350	29350	29350	29350	5
264	20241120	141000	2024579350	29350	29300	29350	29300	474
265	20241120	140900	2010690950	29300	29350	29350	29300	118
266	20241120	140800	2007233250	29300	29350	29350	29300	83
267	20241120	140700	2004801150	29350	29350	29350	29350	47
268	20241120	140600	2003421700	29350	29350	29350	29350	30
269	20241120	140500	2002541200	29350	29300	29350	29300	77
270	20241120	140400	2000284200	29350	29350	29350	29350	11
271	20241120	140300	1999961350	29350	29350	29400	29350	567
272	20241120	140200	1983319650	29350	29400	29400	29350	35
273	20241120	140100	1982292200	29400	29350	29400	29350	83
274	20241120	140000	1979855400	29400	29300	29400	29250	1835
275	20241120	135900	1926029600	29300	29300	29300	29250	1062
276	20241120	135800	1894914350	29350	29350	29350	29300	150
277	20241120	135700	1890519050	29350	29350	29350	29350	13
278	20241120	135600	1890137500	29350	29300	29350	29300	57
279	20241120	135500	1888466050	29350	29300	29350	29300	297
280	20241120	135400	1879761650	29300	29300	29300	29250	37
281	20241120	135300	1878677600	29300	29250	29300	29250	4247
282	20241120	135200	1754424100	29250	29250	29250	29200	13
283	20241120	135100	1754044050	29200	29200	29250	29200	537
284	20241120	135000	1738357350	29200	29200	29200	29200	149
285	20241120	134900	1734006550	29200	29200	29200	29200	184
286	20241120	134800	1728633750	29200	29200	29200	29200	5
287	20241120	134700	1728487750	29200	29200	29200	29150	11
288	20241120	134600	1728166600	29150	29200	29200	29150	46
289	20241120	134500	1726824900	29200	29200	29200	29150	17
290	20241120	134400	1726328550	29200	29200	29200	29150	221
291	20241120	134300	1719876400	29150	29150	29200	29150	624
292	20241120	134200	1701658300	29200	29150	29200	29150	23
293	20241120	134100	1700987450	29200	29150	29200	29150	39
294	20241120	134000	1699850150	29200	29150	29200	29150	14
295	20241120	133900	1699441850	29200	29200	29200	29150	18
296	20241120	133800	1698916500	29200	29200	29200	29150	13
297	20241120	133700	1698536950	29200	29200	29200	29150	19
298	20241120	133600	1697982700	29200	29150	29200	29150	126
299	20241120	133500	1694305000	29200	29200	29200	29150	33
300	20241120	133400	1693341900	29200	29200	29200	29200	334
301	20241120	133300	1683589100	29200	29200	29200	29200	12
302	20241120	133200	1683238700	29200	29200	29200	29200	0
303	20241120	133100	1683238700	29200	29200	29200	29200	145
304	20241120	133000	1679004700	29150	29150	29150	29150	1
305	20241120	132900	1678975550	29150	29200	29200	29150	35
306	20241120	132800	1677954600	29150	29200	29200	29150	215
307	20241120	132700	1671677100	29150	29150	29200	29150	168
308	20241120	132600	1666773450	29150	29200	29200	29150	33
309	20241120	132500	1665810850	29200	29200	29200	29200	5
310	20241120	132400	1665664850	29200	29200	29200	29200	1
311	20241120	132300	1665635650	29200	29200	29200	29200	3
312	20241120	132200	1665548050	29150	29150	29150	29150	1
313	20241120	132100	1665518900	29200	29200	29200	29200	7
314	20241120	132000	1665314500	29150	29200	29200	29150	162
315	20241120	131900	1660591800	29200	29150	29200	29150	49
316	20241120	131800	1659163400	29150	29150	29150	29150	66
317	20241120	131700	1657239500	29150	29150	29150	29150	21
318	20241120	131600	1656627350	29150	29150	29150	29150	14
319	20241120	131500	1656219250	29100	29150	29150	29100	284
320	20241120	131400	1647943750	29150	29150	29150	29100	12
321	20241120	131300	1647594000	29150	29150	29150	29150	17
322	20241120	131200	1647098450	29150	29150	29150	29150	137
323	20241120	131100	1643104900	29150	29150	29150	29150	232
324	20241120	131000	1636342100	29150	29150	29150	29100	27
325	20241120	130900	1635556050	29150	29100	29150	29100	70
326	20241120	130800	1633518550	29150	29150	29150	29150	4
327	20241120	130700	1633401950	29100	29150	29150	29100	62
328	20241120	130600	1631597200	29150	29150	29150	29150	4
329	20241120	130500	1631480600	29150	29150	29150	29150	1
330	20241120	130400	1631451450	29150	29100	29150	29100	876
331	20241120	130300	1605950950	29100	29100	29100	29100	100
332	20241120	130200	1603040950	29100	29100	29100	29100	28
333	20241120	130100	1602226150	29100	29100	29100	29100	173
334	20241120	130000	1597191850	29100	29100	29100	29100	2
335	20241120	125900	1597133650	29100	29100	29100	29100	247
336	20241120	125800	1589945950	29100	29100	29100	29100	1
337	20241120	125700	1589916850	29100	29100	29100	29050	37
338	20241120	125600	1588840200	29050	29050	29050	29050	105
339	20241120	125500	1585789950	29100	29050	29100	29050	9
340	20241120	125400	1585528300	29100	29100	29100	29100	1
341	20241120	125300	1585499200	29100	29150	29150	29100	821
342	20241120	125200	1561607900	29150	29150	29150	29150	6
343	20241120	125100	1561433000	29150	29150	29150	29150	4
344	20241120	125000	1561316400	29150	29100	29150	29100	20
345	20241120	124900	1560733900	29150	29100	29150	29100	92
346	20241120	124800	1558056600	29150	29150	29150	29100	14
347	20241120	124700	1557649000	29100	29100	29150	29100	240
348	20241120	124600	1550655000	29100	29150	29150	29100	34
349	20241120	124500	1549665400	29150	29100	29150	29100	3
350	20241120	124400	1549578000	29100	29100	29100	29100	3
351	20241120	124300	1549490700	29100	29100	29100	29100	6
352	20241120	124200	1549316100	29100	29100	29100	29100	15
353	20241120	124100	1548879600	29100	29100	29100	29100	16
354	20241120	124000	1548414000	29100	29100	29100	29100	10
355	20241120	123900	1548123000	29100	29100	29100	29100	6
356	20241120	123800	1547948400	29100	29100	29100	29100	20
357	20241120	123700	1547366400	29100	29100	29100	29100	6
358	20241120	123600	1547191800	29100	29100	29100	29100	130
359	20241120	123500	1543408800	29100	29100	29100	29100	3
360	20241120	123400	1543321500	29100	29100	29100	29100	117
361	20241120	123300	1539916800	29050	29050	29050	29050	2
362	20241120	123200	1539858700	29100	29100	29100	29050	14
363	20241120	123100	1539451650	29100	29100	29100	29100	113
364	20241120	123000	1536163350	29100	29100	29100	29050	701
365	20241120	122900	1515797100	29150	29150	29150	29150	3
366	20241120	122800	1515709650	29100	29150	29150	29100	86
367	20241120	122700	1513207000	29150	29150	29150	29150	14
368	20241120	122600	1512798900	29150	29100	29150	29100	90
369	20241120	122500	1510179550	29100	29100	29100	29100	17
370	20241120	122400	1509684850	29100	29100	29100	29100	15
371	20241120	122300	1509248350	29050	29100	29100	29050	10
372	20241120	122200	1508957550	29100	29100	29100	29100	20
373	20241120	122100	1508375550	29100	29050	29100	29050	1312
374	20241120	122000	1470260400	29100	29100	29100	29100	7
375	20241120	121900	1470056700	29100	29100	29100	29100	2
376	20241120	121800	1469998500	29100	29100	29100	29100	184
377	20241120	121700	1464644100	29100	29150	29150	29100	107
378	20241120	121600	1461530050	29150	29150	29150	29150	2
379	20241120	121500	1461471750	29150	29100	29150	29100	589
380	20241120	121400	1444331650	29100	29100	29150	29100	123
381	20241120	121300	1440752200	29100	29100	29100	29100	55
382	20241120	121200	1439151700	29100	29150	29150	29100	47
383	20241120	121100	1437781750	29150	29150	29150	29150	114
384	20241120	121000	1434458650	29150	29150	29150	29150	6
385	20241120	120900	1434283750	29150	29150	29150	29150	25
386	20241120	120800	1433555000	29150	29200	29200	29100	134
387	20241120	120700	1429648900	29100	29100	29100	29100	1
388	20241120	120600	1429619800	29150	29150	29150	29150	529
389	20241120	120500	1414199450	29150	29150	29150	29150	606
390	20241120	120400	1396534550	29150	29200	29200	29150	1542
391	20241120	120300	1351577050	29150	29200	29200	29150	13
392	20241120	120200	1351197950	29200	29200	29200	29200	8
393	20241120	120100	1350964350	29200	29150	29200	29150	25
394	20241120	120000	1350234850	29200	29200	29200	29200	270
395	20241120	115900	1342350850	29200	29200	29200	29200	7
396	20241120	115800	1342146450	29200	29200	29200	29200	8
397	20241120	115700	1341912850	29200	29200	29200	29200	472
398	20241120	115600	1328130450	29200	29200	29200	29200	432
399	20241120	115500	1315516050	29200	29200	29200	29200	7
400	20241120	115400	1315311650	29200	29200	29200	29200	5
401	20241120	115300	1315165650	29150	29200	29200	29150	103
402	20241120	115200	1312163050	29200	29200	29200	29200	12
403	20241120	115100	1311812650	29200	29200	29200	29200	9
404	20241120	115000	1311549850	29200	29200	29200	29200	654
405	20241120	114900	1292453050	29200	29200	29200	29200	0
406	20241120	114800	1292453050	29200	29250	29250	29200	526
407	20241120	114700	1277093750	29250	29200	29250	29200	86
408	20241120	114600	1274578350	29200	29200	29200	29200	103
409	20241120	114500	1271570750	29200	29250	29250	29200	2
410	20241120	114400	1271512300	29250	29250	29250	29250	1
411	20241120	114300	1271483050	29250	29250	29250	29250	1
412	20241120	114200	1271453800	29250	29200	29250	29200	16
413	20241120	114100	1270986300	29200	29250	29250	29200	83
414	20241120	114000	1268562650	29250	29250	29250	29250	1
415	20241120	113900	1268533400	29250	29250	29250	29250	13
416	20241120	113800	1268153150	29250	29250	29250	29250	220
417	20241120	113700	1261718150	29200	29200	29200	29200	128
418	20241120	113600	1257980550	29200	29200	29200	29200	4
419	20241120	113500	1257863750	29200	29200	29200	29200	615
420	20241120	113400	1239905750	29200	29250	29250	29200	21
421	20241120	113300	1239292500	29200	29200	29200	29200	0
422	20241120	113200	1239292500	29200	29200	29200	29200	0
423	20241120	113100	1239292500	29200	29250	29250	29200	34
424	20241120	113000	1238299150	29250	29250	29250	29250	6
425	20241120	112900	1238123650	29200	29250	29250	29200	11
426	20241120	112800	1237802400	29250	29250	29250	29250	1
427	20241120	112700	1237773150	29250	29250	29250	29250	1
428	20241120	112600	1237743900	29250	29250	29250	29250	11
429	20241120	112500	1237422150	29250	29250	29250	29250	16
430	20241120	112400	1236954150	29250	29250	29250	29200	15
431	20241120	112300	1236515600	29200	29200	29200	29200	284
432	20241120	112200	1228222800	29200	29200	29200	29200	3
433	20241120	112100	1228135200	29150	29200	29200	29150	40
434	20241120	112000	1226968400	29200	29200	29200	29200	3
435	20241120	111900	1226880800	29200	29200	29200	29200	22
436	20241120	111800	1226238400	29150	29150	29150	29150	0
437	20241120	111700	1226238400	29150	29150	29150	29150	2
438	20241120	111600	1226180100	29150	29150	29150	29150	1
439	20241120	111500	1226150950	29150	29150	29150	29150	0
440	20241120	111400	1226150950	29150	29150	29150	29150	7
441	20241120	111300	1225946900	29150	29150	29150	29150	5
442	20241120	111200	1225801150	29150	29150	29150	29150	5
443	20241120	111100	1225655400	29150	29150	29150	29150	89
444	20241120	111000	1223061050	29150	29150	29150	29100	533
445	20241120	110900	1207549100	29150	29150	29150	29150	124
446	20241120	110800	1203934500	29150	29150	29150	29150	442
447	20241120	110700	1191050200	29150	29150	29150	29150	314
448	20241120	110600	1181897100	29150	29200	29200	29150	65
449	20241120	110500	1180000650	29200	29200	29200	29200	250
450	20241120	110400	1172700650	29200	29200	29200	29200	0
451	20241120	110300	1172700650	29200	29200	29200	29200	77
452	20241120	110200	1170452250	29200	29200	29200	29200	8
453	20241120	110100	1170218650	29200	29200	29200	29150	242
454	20241120	110000	1163152900	29200	29200	29200	29200	0
455	20241120	105900	1163152900	29200	29150	29200	29150	553
456	20241120	105800	1147032800	29100	29100	29100	29100	346
457	20241120	105700	1136964200	29150	29100	29150	29100	64
458	20241120	105600	1135100350	29100	29100	29100	29100	51
459	20241120	105500	1133616250	29100	29150	29150	29100	44
460	20241120	105400	1132333700	29100	29150	29150	29100	6
461	20241120	105300	1132159050	29150	29150	29150	29150	2
462	20241120	105200	1132100750	29150	29150	29150	29150	264
463	20241120	105100	1124405150	29150	29150	29150	29150	101
464	20241120	105000	1121461000	29150	29150	29150	29150	5
465	20241120	104900	1121315250	29150	29150	29150	29150	240
466	20241120	104800	1114319250	29150	29150	29150	29150	206
467	20241120	104700	1108314350	29150	29150	29150	29150	164
468	20241120	104600	1103533750	29150	29200	29200	29150	35
469	20241120	104500	1102512650	29200	29200	29200	29150	359
470	20241120	104400	1092047450	29200	29250	29250	29200	1541
471	20241120	104300	1047048350	29200	29250	29250	29200	751
472	20241120	104200	1025090150	29250	29250	29250	29250	322
473	20241120	104100	1015671650	29250	29250	29250	29200	375
474	20241120	104000	1004703150	29250	29250	29250	29250	10
475	20241120	103900	1004410650	29250	29250	29250	29200	16
476	20241120	103800	1003943150	29250	29250	29250	29250	5
477	20241120	103700	1003796900	29250	29250	29250	29250	1243
478	20241120	103600	967439150	29250	29250	29250	29250	33
479	20241120	103500	966473900	29250	29250	29250	29250	4
480	20241120	103400	966356900	29250	29250	29250	29200	140
481	20241120	103300	962261950	29200	29250	29250	29200	103
482	20241120	103200	959254200	29250	29200	29250	29200	1189
483	20241120	103100	924476000	29200	29250	29250	29200	23
484	20241120	103000	923803500	29250	29200	29250	29200	344
485	20241120	102900	913758500	29200	29200	29200	29200	90
486	20241120	102800	911130500	29200	29200	29200	29200	50
487	20241120	102700	909670500	29250	29200	29250	29200	53
488	20241120	102600	908122150	29200	29200	29200	29200	100
489	20241120	102500	905202150	29200	29200	29200	29200	152
490	20241120	102400	900763750	29250	29250	29250	29250	1
491	20241120	102300	900734500	29250	29200	29250	29200	28
492	20241120	102200	899916800	29200	29200	29250	29200	356
493	20241120	102100	889521300	29200	29200	29250	29200	311
494	20241120	102000	880440000	29150	29150	29150	29150	118
495	20241120	101900	877000300	29150	29100	29150	29100	66
496	20241120	101800	875076900	29150	29200	29200	29100	312
497	20241120	101700	865983700	29200	29150	29200	29150	7
498	20241120	101600	865779350	29200	29200	29200	29200	142
499	20241120	101500	861632950	29250	29250	29250	29250	22
500	20241120	101400	860989450	29250	29250	29250	29250	2
501	20241120	101300	860930950	29150	29150	29150	29150	119
502	20241120	101200	857462100	29100	29150	29150	29100	19
503	20241120	101100	856908650	29150	29150	29150	29050	704
504	20241120	101000	836444150	29150	29150	29150	29150	1
505	20241120	100900	836415000	29150	29150	29200	29150	823
506	20241120	100800	812403700	29150	29150	29150	29150	5
507	20241120	100700	812257950	29150	29150	29150	29150	5
508	20241120	100600	812112200	29150	29150	29150	29150	7
509	20241120	100500	811908150	29150	29100	29150	29100	107
510	20241120	100400	808794350	29100	29150	29150	29100	154
511	20241120	100300	804312250	29150	29150	29150	29150	1
512	20241120	100200	804283100	29150	29150	29150	29150	6
513	20241120	100100	804108200	29150	29100	29150	29100	15
514	20241120	100000	803671250	29150	29100	29150	29100	8
515	20241120	095900	803438200	29150	29050	29150	29050	149
516	20241120	095800	799101700	29050	29100	29100	29050	293
517	20241120	095700	790585900	29100	29100	29100	29100	232
518	20241120	095600	783834700	29150	29200	29200	29100	560
519	20241120	095500	767524500	29200	29200	29200	29200	1
520	20241120	095400	767495300	29200	29200	29200	29200	34
521	20241120	095300	766502500	29200	29200	29200	29200	11
522	20241120	095200	766181300	29200	29250	29250	29200	169
523	20241120	095100	761246150	29250	29200	29250	29200	157
524	20241120	095000	756661550	29250	29250	29250	29200	408
525	20241120	094900	744735600	29300	29300	29300	29300	10
526	20241120	094800	744442600	29250	29250	29300	29250	195
527	20241120	094700	738738350	29300	29250	29300	29250	16
528	20241120	094600	738270050	29300	29300	29300	29300	23
529	20241120	094500	737596150	29300	29300	29300	29300	137
530	20241120	094400	733582050	29300	29300	29300	29300	1
531	20241120	094300	733552750	29300	29250	29300	29250	106
532	20241120	094200	730448500	29250	29250	29250	29250	4
533	20241120	094100	730331500	29250	29200	29250	29200	342
534	20241120	094000	720334450	29200	29200	29200	29200	147
535	20241120	093900	716042050	29200	29100	29200	29100	1064
536	20241120	093800	685079350	29200	29150	29200	29100	987
537	20241120	093700	656346300	29100	29200	29200	29100	880
538	20241120	093600	630691600	29200	29200	29200	29200	3
539	20241120	093500	630604000	29150	29200	29200	29150	100
540	20241120	093400	627687800	29200	29200	29200	29150	26
541	20241120	093300	626929150	29200	29150	29200	29150	705
542	20241120	093200	606378150	29200	29150	29200	29150	413
543	20241120	093100	594339000	29150	29200	29200	29150	1379
544	20241120	093000	554137850	29200	29250	29250	29200	227
545	20241120	092900	547509150	29250	29300	29300	29250	683
546	20241120	092800	527531300	29300	29300	29300	29300	43
547	20241120	092700	526271400	29300	29250	29300	29250	16
548	20241120	092600	525803100	29250	29300	29350	29250	186
549	20241120	092500	520355650	29300	29300	29300	29300	73
550	20241120	092400	518216750	29300	29300	29300	29250	12
551	20241120	092300	517865200	29300	29300	29350	29300	807
552	20241120	092200	494207000	29300	29300	29300	29250	175
553	20241120	092100	489080750	29300	29350	29350	29250	382
554	20241120	092000	477904250	29350	29200	29350	29200	642
555	20241120	091900	459110700	29200	29200	29200	29200	167
556	20241120	091800	454234300	29200	29150	29200	29100	178
557	20241120	091700	449045150	29200	29200	29200	29150	471
558	20241120	091600	435295050	29200	29150	29200	29150	21
559	20241120	091500	434682000	29250	29150	29250	29150	87
560	20241120	091400	432141350	29150	29050	29150	29050	541
561	20241120	091300	416405650	29050	29050	29050	29050	255
562	20241120	091200	408997900	29050	29050	29050	29050	413
563	20241120	091100	397000250	29100	29100	29150	29050	209
564	20241120	091000	390921300	29100	29100	29150	29100	57
565	20241120	090900	389262550	29100	29150	29150	29050	693
566	20241120	090800	369106300	29150	29150	29150	29150	50
567	20241120	090700	367648800	29150	29150	29200	29100	334
568	20241120	090600	357903700	29150	29150	29150	29150	26
569	20241120	090500	357145800	29150	29100	29150	29050	770
570	20241120	090400	334772400	29100	29350	29350	29100	536
571	20241120	090300	319106150	29350	29250	29450	29250	8080
572	20241120	090200	81568000	29300	29300	29350	29250	454
573	20241120	090100	68268250	29300	29250	29400	29150	575
574	20241120	090000	51401700	29300	29100	29300	29100	1746