KissMeData/001120/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	183300	3406815300	29300	29300	29300	29300	15428
3	20241105	183200	3406815300	29300	29300	29300	29300	0
4	20241105	183100	3406815300	29300	29300	29300	29300	0
5	20241105	183000	3406815300	29300	29300	29300	29300	0
6	20241105	182900	3406815300	29300	29300	29300	29300	0
7	20241105	182800	3406815300	29300	29300	29300	29300	0
8	20241105	182700	3406815300	29300	29300	29300	29300	0
9	20241105	182600	3406815300	29300	29300	29300	29300	0
10	20241105	182500	3406815300	29300	29300	29300	29300	0
11	20241105	182400	3406815300	29300	29300	29300	29300	0
12	20241105	182300	3406815300	29300	29300	29300	29300	0
13	20241105	182200	3406815300	29300	29300	29300	29300	0
14	20241105	182100	3406815300	29300	29300	29300	29300	0
15	20241105	182000	3406815300	29300	29300	29300	29300	0
16	20241105	181900	3406815300	29300	29300	29300	29300	0
17	20241105	181800	3406815300	29300	29300	29300	29300	0
18	20241105	181700	3406815300	29300	29300	29300	29300	0
19	20241105	181600	3406815300	29300	29300	29300	29300	0
20	20241105	181500	3406815300	29300	29300	29300	29300	0
21	20241105	181400	3406815300	29300	29300	29300	29300	0
22	20241105	181300	3406815300	29300	29300	29300	29300	0
23	20241105	181200	3406815300	29300	29300	29300	29300	0
24	20241105	181100	3406815300	29300	29300	29300	29300	0
25	20241105	181000	3406815300	29300	29300	29300	29300	0
26	20241105	180900	3406815300	29300	29300	29300	29300	0
27	20241105	180800	3406815300	29300	29300	29300	29300	0
28	20241105	180700	3406815300	29300	29300	29300	29300	0
29	20241105	180600	3406815300	29300	29300	29300	29300	0
30	20241105	180500	3406815300	29300	29300	29300	29300	0
31	20241105	180400	3406815300	29300	29300	29300	29300	0
32	20241105	180300	3406815300	29300	29300	29300	29300	15428
33	20241105	180200	3406815300	29300	29300	29300	29300	0
34	20241105	180100	3406815300	29300	29300	29300	29300	0
35	20241105	180000	3406815300	29300	29300	29300	29300	0
36	20241105	175900	3406815300	29300	29300	29300	29300	0
37	20241105	175800	3406815300	29300	29300	29300	29300	0
38	20241105	175700	3406815300	29300	29300	29300	29300	0
39	20241105	175600	3406815300	29300	29300	29300	29300	0
40	20241105	175500	3406815300	29300	29300	29300	29300	0
41	20241105	175400	3406815300	29300	29300	29300	29300	0
42	20241105	175300	3406815300	29300	29300	29300	29300	0
43	20241105	175200	3406815300	29300	29300	29300	29300	0
44	20241105	175100	3406815300	29300	29300	29300	29300	0
45	20241105	175000	3406815300	29300	29300	29300	29300	0
46	20241105	174900	3406815300	29300	29300	29300	29300	0
47	20241105	174800	3406815300	29300	29300	29300	29300	0
48	20241105	174700	3406815300	29300	29300	29300	29300	0
49	20241105	174600	3406815300	29300	29300	29300	29300	0
50	20241105	174500	3406815300	29300	29300	29300	29300	0
51	20241105	174400	3406815300	29300	29300	29300	29300	0
52	20241105	174300	3406815300	29300	29300	29300	29300	0
53	20241105	174200	3406815300	29300	29300	29300	29300	0
54	20241105	174100	3406815300	29300	29300	29300	29300	0
55	20241105	174000	3406815300	29300	29300	29300	29300	0
56	20241105	173900	3406815300	29300	29300	29300	29300	0
57	20241105	173800	3406815300	29300	29300	29300	29300	0
58	20241105	173700	3406815300	29300	29300	29300	29300	0
59	20241105	173600	3406815300	29300	29300	29300	29300	0
60	20241105	173500	3406815300	29300	29300	29300	29300	0
61	20241105	173400	3406815300	29300	29300	29300	29300	0
62	20241105	173300	3406815300	29300	29300	29300	29300	15428
63	20241105	173200	3406815300	29300	29300	29300	29300	0
64	20241105	173100	3406815300	29300	29300	29300	29300	0
65	20241105	173000	3406815300	29300	29300	29300	29300	0
66	20241105	172900	3406815300	29300	29300	29300	29300	0
67	20241105	172800	3406815300	29300	29300	29300	29300	0
68	20241105	172700	3406815300	29300	29300	29300	29300	0
69	20241105	172600	3406815300	29300	29300	29300	29300	0
70	20241105	172500	3406815300	29300	29300	29300	29300	0
71	20241105	172400	3406815300	29300	29300	29300	29300	0
72	20241105	172300	3406815300	29300	29300	29300	29300	0
73	20241105	172200	3406815300	29300	29300	29300	29300	0
74	20241105	172100	3406815300	29300	29300	29300	29300	0
75	20241105	172000	3406815300	29300	29300	29300	29300	0
76	20241105	171900	3406815300	29300	29300	29300	29300	0
77	20241105	171800	3406815300	29300	29300	29300	29300	0
78	20241105	171700	3406815300	29300	29300	29300	29300	0
79	20241105	171600	3406815300	29300	29300	29300	29300	0
80	20241105	171500	3406815300	29300	29300	29300	29300	0
81	20241105	171400	3406815300	29300	29300	29300	29300	0
82	20241105	171300	3406815300	29300	29300	29300	29300	0
83	20241105	171200	3406815300	29300	29300	29300	29300	0
84	20241105	171100	3406815300	29300	29300	29300	29300	0
85	20241105	171000	3406815300	29300	29300	29300	29300	0
86	20241105	170900	3406815300	29300	29300	29300	29300	0
87	20241105	170800	3406815300	29300	29300	29300	29300	0
88	20241105	170700	3406815300	29300	29300	29300	29300	0
89	20241105	170600	3406815300	29300	29300	29300	29300	0
90	20241105	170500	3406815300	29300	29300	29300	29300	0
91	20241105	170400	3406815300	29300	29300	29300	29300	0
92	20241105	170300	3406815300	29300	29300	29300	29300	15428
93	20241105	170200	3406815300	29300	29300	29300	29300	0
94	20241105	170100	3406815300	29300	29300	29300	29300	0
95	20241105	170000	3406815300	29300	29300	29300	29300	0
96	20241105	165900	3406815300	29300	29300	29300	29300	0
97	20241105	165800	3406815300	29300	29300	29300	29300	0
98	20241105	165700	3406815300	29300	29300	29300	29300	0
99	20241105	165600	3406815300	29300	29300	29300	29300	0
100	20241105	165500	3406815300	29300	29300	29300	29300	0
101	20241105	165400	3406815300	29300	29300	29300	29300	0
102	20241105	165300	3406815300	29300	29300	29300	29300	0
103	20241105	165200	3406815300	29300	29300	29300	29300	0
104	20241105	165100	3406815300	29300	29300	29300	29300	0
105	20241105	165000	3406815300	29300	29300	29300	29300	0
106	20241105	164900	3406815300	29300	29300	29300	29300	0
107	20241105	164800	3406815300	29300	29300	29300	29300	0
108	20241105	164700	3406815300	29300	29300	29300	29300	0
109	20241105	164600	3406815300	29300	29300	29300	29300	0
110	20241105	164500	3406815300	29300	29300	29300	29300	0
111	20241105	164400	3406815300	29300	29300	29300	29300	0
112	20241105	164300	3406815300	29300	29300	29300	29300	0
113	20241105	164200	3406815300	29300	29300	29300	29300	0
114	20241105	164100	3406815300	29300	29300	29300	29300	0
115	20241105	164000	3406815300	29300	29300	29300	29300	0
116	20241105	163900	3406815300	29300	29300	29300	29300	0
117	20241105	163800	3406815300	29300	29300	29300	29300	0
118	20241105	163700	3406815300	29300	29300	29300	29300	0
119	20241105	163600	3406815300	29300	29300	29300	29300	0
120	20241105	163500	3406815300	29300	29300	29300	29300	0
121	20241105	163400	3406815300	29300	29300	29300	29300	0
122	20241105	163300	3406815300	29300	29300	29300	29300	15428
123	20241105	163200	3406815300	29300	29300	29300	29300	0
124	20241105	163100	3406815300	29300	29300	29300	29300	0
125	20241105	163000	3406815300	29300	29300	29300	29300	0
126	20241105	162900	3406815300	29300	29300	29300	29300	0
127	20241105	162800	3406815300	29300	29300	29300	29300	0
128	20241105	162700	3406815300	29300	29300	29300	29300	0
129	20241105	162600	3406815300	29300	29300	29300	29300	0
130	20241105	162500	3406815300	29300	29300	29300	29300	0
131	20241105	162400	3406815300	29300	29300	29300	29300	0
132	20241105	162300	3406815300	29300	29300	29300	29300	0
133	20241105	162200	3406815300	29300	29300	29300	29300	0
134	20241105	162100	3406815300	29300	29300	29300	29300	0
135	20241105	162000	3406815300	29300	29300	29300	29300	0
136	20241105	161900	3406815300	29300	29300	29300	29300	0
137	20241105	161800	3406815300	29300	29300	29300	29300	0
138	20241105	161700	3406815300	29300	29300	29300	29300	0
139	20241105	161600	3406815300	29300	29300	29300	29300	0
140	20241105	161500	3406815300	29300	29300	29300	29300	0
141	20241105	161400	3406815300	29300	29300	29300	29300	0
142	20241105	161300	3406815300	29300	29300	29300	29300	0
143	20241105	161200	3406815300	29300	29300	29300	29300	0
144	20241105	161100	3406815300	29300	29300	29300	29300	0
145	20241105	161000	3406815300	29300	29300	29300	29300	0
146	20241105	160900	3406815300	29300	29300	29300	29300	0
147	20241105	160800	3406815300	29300	29300	29300	29300	0
148	20241105	160700	3406815300	29300	29300	29300	29300	0
149	20241105	160600	3406815300	29300	29300	29300	29300	0
150	20241105	160500	3406815300	29300	29300	29300	29300	0
151	20241105	160400	3406815300	29300	29300	29300	29300	0
152	20241105	160300	3406815300	29300	29300	29300	29300	15428
153	20241105	160200	3406815300	29300	29300	29300	29300	0
154	20241105	160100	3406815300	29300	29300	29300	29300	0
155	20241105	160000	3406815300	29300	29300	29300	29300	0
156	20241105	155900	3406815300	29300	29300	29300	29300	0
157	20241105	155800	3406815300	29300	29300	29300	29300	0
158	20241105	155700	3406815300	29300	29300	29300	29300	0
159	20241105	155600	3406815300	29300	29300	29300	29300	0
160	20241105	155500	3406815300	29300	29300	29300	29300	0
161	20241105	155400	3406815300	29300	29300	29300	29300	0
162	20241105	155300	3406815300	29300	29300	29300	29300	0
163	20241105	155200	3406815300	29300	29300	29300	29300	0
164	20241105	155100	3406815300	29300	29300	29300	29300	0
165	20241105	155000	3406815300	29300	29300	29300	29300	0
166	20241105	154900	3406815300	29300	29300	29300	29300	0
167	20241105	154800	3406815300	29300	29300	29300	29300	0
168	20241105	154700	3406815300	29300	29300	29300	29300	0
169	20241105	154600	3406815300	29300	29300	29300	29300	0
170	20241105	154500	3406815300	29300	29300	29300	29300	0
171	20241105	154400	3406815300	29300	29300	29300	29300	0
172	20241105	154300	3406815300	29300	29300	29300	29300	0
173	20241105	154200	3406815300	29300	29300	29300	29300	0
174	20241105	154100	3406815300	29300	29300	29300	29300	0
175	20241105	154000	3406815300	29300	29300	29300	29300	0
176	20241105	153900	3406815300	29300	29300	29300	29300	0
177	20241105	153800	3406815300	29300	29300	29300	29300	0
178	20241105	153700	3406815300	29300	29300	29300	29300	0
179	20241105	153600	3406815300	29300	29300	29300	29300	0
180	20241105	153500	3406815300	29300	29300	29300	29300	0
181	20241105	153400	3406815300	29300	29300	29300	29300	0
182	20241105	153300	3406815300	29300	29300	29300	29300	15428
183	20241105	153200	3406815300	29300	29300	29300	29300	0
184	20241105	153100	3406815300	29300	29300	29300	29300	0
185	20241105	153000	3406815300	29300	29300	29300	29300	15428
186	20241105	152900	2954774900	29400	29400	29400	29400	0
187	20241105	152800	2954774900	29400	29400	29400	29400	0
188	20241105	152700	2954774900	29400	29400	29400	29400	0
189	20241105	152600	2954774900	29400	29400	29400	29400	0
190	20241105	152500	2954774900	29400	29400	29400	29400	0
191	20241105	152400	2954774900	29400	29400	29400	29400	0
192	20241105	152300	2954774900	29400	29400	29400	29400	0
193	20241105	152200	2954774900	29400	29400	29400	29400	0
194	20241105	152100	2954774900	29400	29400	29400	29400	0
195	20241105	152000	2954774900	29400	29400	29400	29400	0
196	20241105	151900	2954774900	29400	29400	29400	29350	323
197	20241105	151800	2945290100	29400	29350	29400	29350	29
198	20241105	151700	2944438650	29350	29350	29400	29350	234
199	20241105	151600	2937563650	29400	29350	29400	29350	33
200	20241105	151500	2936593750	29400	29350	29400	29350	427
201	20241105	151400	2924049200	29400	29400	29400	29350	168
202	20241105	151300	2919113800	29350	29400	29400	29350	125
203	20241105	151200	2915442700	29400	29400	29400	29400	38
204	20241105	151100	2914325500	29400	29400	29400	29350	138
205	20241105	151000	2910270700	29350	29400	29400	29350	215
206	20241105	150900	2903960100	29400	29350	29400	29350	84
207	20241105	150800	2901491050	29400	29400	29400	29350	333
208	20241105	150700	2891705850	29400	29400	29400	29350	196
209	20241105	150600	2885947950	29400	29400	29400	29350	833
210	20241105	150500	2861470850	29400	29400	29400	29350	5
211	20241105	150400	2861323900	29400	29400	29400	29350	18
212	20241105	150300	2860795200	29400	29400	29400	29350	257
213	20241105	150200	2853251850	29350	29350	29400	29350	410
214	20241105	150100	2841216350	29350	29400	29400	29350	6
215	20241105	150000	2841040100	29350	29400	29400	29350	114
216	20241105	145900	2837694050	29350	29350	29400	29350	272
217	20241105	145800	2829710650	29400	29350	29400	29350	19
218	20241105	145700	2829152750	29400	29400	29400	29350	102
219	20241105	145600	2826158250	29350	29400	29400	29350	103
220	20241105	145500	2823134750	29400	29350	29400	29350	29
221	20241105	145400	2822283500	29350	29350	29400	29350	279
222	20241105	145300	2814094700	29350	29400	29400	29350	112
223	20241105	145200	2810806900	29400	29400	29400	29350	96
224	20241105	145100	2807988650	29400	29400	29400	29350	43
225	20241105	145000	2806725050	29400	29350	29400	29350	17
226	20241105	144900	2806225950	29350	29400	29400	29350	75
227	20241105	144800	2804024550	29350	29400	29400	29350	236
228	20241105	144700	2797090400	29350	29400	29400	29350	243
229	20241105	144600	2789956800	29350	29400	29400	29350	87
230	20241105	144500	2787403250	29400	29350	29400	29350	16
231	20241105	144400	2786933450	29400	29350	29400	29350	16
232	20241105	144300	2786463700	29400	29350	29400	29350	79
233	20241105	144200	2784144700	29350	29350	29350	29300	888
234	20241105	144100	2758085550	29300	29350	29350	29300	51
235	20241105	144000	2756591150	29350	29350	29350	29300	26
236	20241105	143900	2755828650	29300	29350	29350	29300	130
237	20241105	143800	2752018900	29350	29300	29350	29300	49
238	20241105	143700	2750581400	29350	29350	29350	29350	4
239	20241105	143600	2750464000	29350	29300	29350	29300	272
240	20241105	143500	2742489400	29350	29300	29350	29300	85
241	20241105	143400	2739998800	29300	29300	29350	29300	26
242	20241105	143300	2739236850	29350	29400	29400	29300	46
243	20241105	143200	2737886300	29350	29350	29400	29350	109
244	20241105	143100	2734687050	29350	29350	29400	29350	22
245	20241105	143000	2734041200	29300	29350	29400	29300	2034
246	20241105	142900	2674345650	29400	29400	29400	29350	95
247	20241105	142800	2671556950	29400	29400	29400	29350	43
248	20241105	142700	2670293300	29350	29350	29400	29350	86
249	20241105	142600	2667769100	29400	29350	29400	29350	80
250	20241105	142500	2665420800	29350	29400	29400	29350	54
251	20241105	142400	2663833800	29400	29400	29400	29350	18
252	20241105	142300	2663305250	29400	29350	29400	29350	38
253	20241105	142200	2662188650	29350	29350	29400	29350	182
254	20241105	142100	2656846800	29400	29400	29400	29400	3
255	20241105	142000	2656758600	29350	29400	29400	29350	70
256	20241105	141900	2654701150	29350	29400	29400	29350	131
257	20241105	141800	2650854050	29350	29400	29400	29350	15
258	20241105	141700	2650413650	29350	29400	29400	29350	15
259	20241105	141600	2649973300	29350	29350	29400	29350	105
260	20241105	141500	2646891400	29350	29400	29400	29350	96
261	20241105	141400	2644073650	29350	29400	29400	29350	16
262	20241105	141300	2643603850	29350	29400	29400	29350	38
263	20241105	141200	2642487250	29400	29450	29450	29350	413
264	20241105	141100	2630345900	29400	29400	29450	29400	688
265	20241105	141000	2610118600	29450	29450	29450	29450	31
266	20241105	140900	2609205650	29400	29400	29450	29400	89
267	20241105	140800	2606588900	29450	29450	29450	29400	199
268	20241105	140700	2600736450	29450	29400	29450	29400	126
269	20241105	140600	2597031400	29450	29400	29450	29400	14
270	20241105	140500	2596619700	29400	29400	29450	29400	89
271	20241105	140400	2594002900	29450	29400	29450	29400	162
272	20241105	140300	2589234500	29450	29450	29450	29400	541
273	20241105	140200	2573305650	29450	29400	29450	29400	1479
274	20241105	140100	2529820850	29400	29350	29400	29350	13
275	20241105	140000	2529439200	29400	29400	29400	29350	240
276	20241105	135900	2522383800	29350	29400	29400	29350	74
277	20241105	135800	2520211800	29350	29400	29400	29350	94
278	20241105	135700	2517451850	29400	29400	29450	29400	532
279	20241105	135600	2501810900	29400	29400	29400	29350	455
280	20241105	135500	2488435000	29450	29450	29450	29400	378
281	20241105	135400	2477321500	29450	29450	29450	29450	5
282	20241105	135300	2477174250	29450	29450	29450	29400	41
283	20241105	135200	2475967000	29400	29450	29450	29400	350
284	20241105	135100	2465666850	29400	29450	29450	29400	3
285	20241105	135000	2465578550	29450	29450	29450	29450	101
286	20241105	134900	2462604100	29450	29450	29450	29400	24
287	20241105	134800	2461897500	29450	29450	29450	29400	77
288	20241105	134700	2459633550	29450	29450	29450	29450	12
289	20241105	134600	2459280150	29450	29400	29450	29400	201
290	20241105	134500	2453370600	29450	29350	29450	29350	75
291	20241105	134400	2451169150	29450	29450	29450	29450	31
292	20241105	134300	2450256200	29400	29400	29400	29400	532
293	20241105	134200	2434615400	29400	29400	29400	29350	96
294	20241105	134100	2431793050	29350	29400	29400	29350	321
295	20241105	134000	2422359400	29350	29400	29450	29350	861
296	20241105	133900	2397049350	29400	29400	29450	29400	387
297	20241105	133800	2385671250	29400	29450	29450	29400	94
298	20241105	133700	2382907550	29450	29450	29450	29400	87
299	20241105	133600	2380349500	29450	29450	29450	29450	6
300	20241105	133500	2380172800	29450	29400	29450	29400	75
301	20241105	133400	2377967700	29450	29450	29450	29450	21
302	20241105	133300	2377349250	29400	29450	29450	29400	369
303	20241105	133200	2366500550	29400	29500	29500	29400	1214
304	20241105	133100	2330759400	29450	29500	29500	29450	194
305	20241105	133000	2325045650	29500	29500	29500	29500	45
306	20241105	132900	2323718150	29500	29500	29500	29450	43
307	20241105	132800	2322449750	29500	29500	29500	29450	774
308	20241105	132700	2299630050	29500	29500	29500	29450	36
309	20241105	132600	2298568200	29500	29500	29500	29450	114
310	20241105	132500	2295208450	29500	29450	29500	29450	80
311	20241105	132400	2292852100	29500	29500	29500	29450	30
312	20241105	132300	2291968000	29500	29500	29500	29450	344
313	20241105	132200	2281831300	29500	29450	29500	29450	75
314	20241105	132100	2279622400	29500	29500	29500	29450	115
315	20241105	132000	2276233550	29500	29500	29500	29500	4
316	20241105	131900	2276115550	29500	29450	29500	29450	38
317	20241105	131800	2274996350	29500	29450	29500	29450	95
318	20241105	131700	2272198450	29500	29500	29500	29500	5
319	20241105	131600	2272050950	29550	29550	29550	29500	1110
320	20241105	131500	2239277550	29500	29450	29500	29450	1320
321	20241105	131400	2200340150	29450	29500	29500	29450	1081
322	20241105	131300	2168464400	29500	29500	29500	29500	794
323	20241105	131200	2145041400	29500	29450	29500	29450	2253
324	20241105	131100	2078690250	29450	29450	29450	29400	106
325	20241105	131000	2075573150	29450	29450	29450	29400	75
326	20241105	130900	2073365950	29450	29450	29450	29450	12
327	20241105	130800	2073012550	29450	29400	29450	29400	178
328	20241105	130700	2067778750	29450	29450	29450	29400	24
329	20241105	130600	2067072050	29400	29450	29450	29400	163
330	20241105	130500	2062272750	29450	29450	29450	29450	35
331	20241105	130400	2061242000	29400	29400	29400	29400	72
332	20241105	130300	2059125200	29450	29400	29450	29400	2392
333	20241105	130200	1988755400	29350	29350	29350	29350	1
334	20241105	130100	1988726050	29350	29350	29400	29350	169
335	20241105	130000	1983765650	29400	29400	29400	29400	202
336	20241105	125900	1977826850	29400	29400	29400	29400	1
337	20241105	125800	1977797450	29400	29400	29400	29400	40
338	20241105	125700	1976621450	29350	29350	29400	29350	322
339	20241105	125600	1967160450	29400	29400	29400	29350	66
340	20241105	125500	1965222100	29400	29400	29400	29400	2
341	20241105	125400	1965163300	29400	29350	29400	29350	74
342	20241105	125300	1962991350	29350	29350	29350	29350	1
343	20241105	125200	1962962000	29350	29350	29350	29350	101
344	20241105	125100	1959997650	29350	29350	29350	29350	72
345	20241105	125000	1957884450	29400	29400	29400	29400	10
346	20241105	124900	1957590450	29350	29350	29400	29350	82
347	20241105	124800	1955180600	29350	29400	29400	29350	13
348	20241105	124700	1954798950	29350	29350	29350	29350	91
349	20241105	124600	1952128100	29350	29400	29400	29350	49
350	20241105	124500	1950687550	29400	29350	29400	29350	51
351	20241105	124400	1949190400	29350	29400	29400	29350	189
352	20241105	124300	1943639650	29350	29400	29400	29350	104
353	20241105	124200	1940586650	29350	29350	29350	29350	0
354	20241105	124100	1940586650	29350	29350	29350	29350	12
355	20241105	124000	1940234450	29350	29350	29350	29350	80
356	20241105	123900	1937886450	29350	29350	29350	29350	0
357	20241105	123800	1937886450	29350	29350	29350	29350	3
358	20241105	123700	1937798400	29350	29350	29350	29350	72
359	20241105	123600	1935685200	29400	29400	29400	29400	9
360	20241105	123500	1935420600	29350	29350	29350	29350	24
361	20241105	123400	1934716200	29350	29350	29350	29350	73
362	20241105	123300	1932573650	29350	29350	29350	29350	5
363	20241105	123200	1932426900	29400	29400	29400	29400	2
364	20241105	123100	1932368100	29400	29350	29400	29350	32
365	20241105	123000	1931428850	29350	29400	29400	29350	154
366	20241105	122900	1926908700	29400	29400	29400	29400	5
367	20241105	122800	1926761700	29400	29350	29400	29350	312
368	20241105	122700	1917590100	29350	29350	29350	29350	96
369	20241105	122600	1914772500	29350	29350	29350	29300	462
370	20241105	122500	1901212850	29350	29350	29350	29350	48
371	20241105	122400	1899804050	29300	29300	29300	29300	1
372	20241105	122300	1899774750	29300	29350	29350	29300	76
373	20241105	122200	1897547750	29350	29300	29350	29300	7
374	20241105	122100	1897342350	29350	29350	29350	29350	48
375	20241105	122000	1895933550	29300	29300	29300	29300	275
376	20241105	121900	1887876050	29300	29300	29300	29300	198
377	20241105	121800	1882074650	29350	29350	29350	29350	12
378	20241105	121700	1881722450	29350	29300	29350	29300	102
379	20241105	121600	1878732350	29350	29350	29350	29300	88
380	20241105	121500	1876149600	29350	29350	29350	29350	143
381	20241105	121400	1871952550	29350	29350	29350	29350	9
382	20241105	121300	1871688400	29300	29350	29350	29300	110
383	20241105	121200	1868463550	29300	29300	29300	29300	1
384	20241105	121100	1868434250	29300	29350	29350	29300	73
385	20241105	121000	1866295300	29300	29300	29300	29300	72
386	20241105	120900	1864185700	29300	29300	29300	29300	0
387	20241105	120800	1864185700	29300	29350	29350	29300	4
388	20241105	120700	1864068350	29350	29350	29350	29300	8
389	20241105	120600	1863833650	29300	29300	29350	29300	80
390	20241105	120500	1861489600	29300	29300	29300	29300	10
391	20241105	120400	1861196600	29300	29300	29300	29300	72
392	20241105	120300	1859087000	29350	29300	29350	29300	73
393	20241105	120200	1856948050	29350	29350	29350	29350	12
394	20241105	120100	1856595850	29350	29350	29350	29350	1
395	20241105	120000	1856566500	29300	29350	29350	29300	78
396	20241105	115900	1854280850	29300	29300	29300	29300	5
397	20241105	115800	1854134350	29350	29300	29350	29300	65
398	20241105	115700	1852226800	29300	29300	29300	29300	76
399	20241105	115600	1850000000	29350	29300	29350	29300	82
400	20241105	115500	1847597300	29350	29300	29350	29300	421
401	20241105	115400	1835241250	29300	29300	29350	29300	44
402	20241105	115300	1833951900	29300	29300	29300	29300	83
403	20241105	115200	1831520000	29300	29300	29300	29300	6
404	20241105	115100	1831344200	29350	29300	29350	29300	5
405	20241105	115000	1831197650	29300	29300	29300	29300	129
406	20241105	114900	1827417950	29300	29300	29350	29300	127
407	20241105	114800	1823696800	29300	29300	29300	29300	109
408	20241105	114700	1820503100	29300	29300	29350	29300	73
409	20241105	114600	1818364050	29300	29300	29300	29300	184
410	20241105	114500	1812972850	29300	29300	29300	29300	36
411	20241105	114400	1811918050	29300	29300	29300	29300	102
412	20241105	114300	1808929450	29300	29300	29300	29300	124
413	20241105	114200	1805296250	29300	29350	29350	29250	6422
414	20241105	114100	1617166250	29350	29350	29350	29350	281
415	20241105	114000	1608918900	29400	29350	29400	29350	135
416	20241105	113900	1604950200	29350	29350	29350	29350	77
417	20241105	113800	1602690250	29350	29350	29350	29350	77
418	20241105	113700	1600430300	29350	29350	29400	29350	11
419	20241105	113600	1600107350	29350	29350	29400	29350	87
420	20241105	113500	1597553400	29400	29350	29400	29350	91
421	20241105	113400	1594878250	29350	29350	29350	29350	4
422	20241105	113300	1594760850	29350	29350	29350	29350	99
423	20241105	113200	1591855200	29350	29350	29350	29350	9
424	20241105	113100	1591591050	29400	29350	29400	29350	6
425	20241105	113000	1591414900	29350	29350	29350	29350	47
426	20241105	112900	1590035450	29400	29400	29400	29350	106
427	20241105	112800	1586924200	29350	29350	29350	29350	104
428	20241105	112700	1583871800	29350	29350	29350	29350	4
429	20241105	112600	1583754400	29400	29350	29400	29300	133
430	20241105	112500	1579850800	29400	29350	29400	29300	322
431	20241105	112400	1570400000	29350	29350	29350	29350	26
432	20241105	112300	1569636900	29350	29350	29350	29350	9
433	20241105	112200	1569372750	29350	29400	29400	29350	178
434	20241105	112100	1564147400	29350	29350	29350	29350	39
435	20241105	112000	1563002750	29350	29400	29450	29350	246
436	20241105	111900	1555770550	29400	29350	29400	29350	88
437	20241105	111800	1553187700	29350	29350	29350	29350	76
438	20241105	111700	1550957100	29350	29350	29350	29350	5
439	20241105	111600	1550810350	29350	29300	29350	29300	532
440	20241105	111500	1535201850	29300	29350	29350	29300	541
441	20241105	111400	1519340350	29350	29350	29350	29350	18
442	20241105	111300	1518812050	29350	29350	29350	29350	4
443	20241105	111200	1518694650	29350	29350	29400	29350	351
444	20241105	111100	1508380100	29350	29350	29350	29350	105
445	20241105	111000	1505298350	29400	29400	29400	29400	340
446	20241105	110900	1495302350	29400	29400	29450	29400	277
447	20241105	110800	1487158500	29400	29400	29400	29400	7
448	20241105	110700	1486952700	29400	29400	29400	29300	685
449	20241105	110600	1466814100	29300	29400	29400	29300	40
450	20241105	110500	1465638600	29300	29300	29400	29300	741
451	20241105	110400	1443889900	29350	29350	29350	29350	2
452	20241105	110300	1443831200	29350	29300	29350	29300	142
453	20241105	110200	1439663650	29300	29300	29300	29300	185
454	20241105	110100	1434243150	29300	29350	29350	29300	124
455	20241105	110000	1430606500	29350	29350	29350	29300	286
456	20241105	105900	1422220150	29350	29350	29400	29350	137
457	20241105	105800	1418199100	29350	29350	29350	29350	284
458	20241105	105700	1409863700	29350	29350	29400	29350	181
459	20241105	105600	1404546350	29350	29350	29350	29350	92
460	20241105	105500	1401846150	29350	29350	29350	29350	75
461	20241105	105400	1399644900	29400	29350	29400	29350	45
462	20241105	105300	1398322050	29300	29350	29350	29300	102
463	20241105	105200	1395332900	29400	29300	29400	29300	213
464	20241105	105100	1389085200	29350	29350	29350	29300	482
465	20241105	105000	1374938650	29350	29300	29350	29300	757
466	20241105	104900	1352722550	29350	29300	29350	29250	1443
467	20241105	104800	1310439000	29300	29300	29350	29300	282
468	20241105	104700	1302171400	29300	29300	29300	29300	57
469	20241105	104600	1300501300	29300	29300	29300	29300	114
470	20241105	104500	1297161100	29300	29300	29350	29300	235
471	20241105	104400	1290275300	29300	29300	29300	29300	86
472	20241105	104300	1287755500	29300	29300	29300	29300	43
473	20241105	104200	1286495600	29350	29300	29350	29300	254
474	20241105	104100	1279053300	29300	29350	29350	29300	3
475	20241105	104000	1278965350	29300	29250	29300	29250	17
476	20241105	103900	1278467300	29250	29250	29300	29250	546
477	20241105	103800	1262473200	29250	29300	29300	29250	267
478	20241105	103700	1254653750	29300	29300	29300	29300	245
479	20241105	103600	1247475250	29300	29250	29300	29250	240
480	20241105	103500	1240443450	29300	29300	29300	29250	232
481	20241105	103400	1233649650	29300	29250	29300	29250	100
482	20241105	103300	1230719750	29300	29300	29300	29300	1046
483	20241105	103200	1200071950	29300	29300	29300	29300	307
484	20241105	103100	1191076850	29300	29300	29350	29300	491
485	20241105	103000	1176688750	29300	29300	29300	29250	455
486	20241105	102900	1163372350	29300	29300	29300	29300	1164
487	20241105	102800	1129267150	29300	29300	29300	29250	812
488	20241105	102700	1105479850	29300	29300	29300	29250	951
489	20241105	102600	1077619200	29300	29300	29300	29300	526
490	20241105	102500	1062207400	29300	29300	29300	29250	249
491	20241105	102400	1054915300	29300	29300	29300	29300	560
492	20241105	102300	1038507300	29300	29300	29300	29300	180
493	20241105	102200	1033233300	29300	29300	29300	29250	2332
494	20241105	102100	964923600	29300	29300	29300	29250	1445
495	20241105	102000	922591600	29350	29350	29350	29300	260
496	20241105	101900	914970700	29350	29400	29450	29350	3798
497	20241105	101800	803437150	29400	29450	29450	29400	174
498	20241105	101700	798319650	29400	29400	29400	29400	101
499	20241105	101600	795350250	29400	29400	29450	29400	125
500	20241105	101500	791675200	29450	29400	29450	29400	64
501	20241105	101400	789793050	29400	29400	29450	29400	627
502	20241105	101300	771359000	29400	29400	29450	29400	598
503	20241105	101200	753777750	29400	29450	29450	29400	324
504	20241105	101100	744252100	29400	29500	29500	29400	3148
505	20241105	101000	651514950	29500	29550	29550	29500	201
506	20241105	100900	645585400	29500	29500	29550	29500	378
507	20241105	100800	634430800	29500	29500	29550	29450	216
508	20241105	100700	628062300	29500	29450	29500	29450	535
509	20241105	100600	612279850	29500	29500	29500	29500	508
510	20241105	100500	597293850	29500	29500	29550	29450	629
511	20241105	100400	578740350	29500	29550	29550	29500	76
512	20241105	100300	576498250	29550	29550	29550	29550	0
513	20241105	100200	576498250	29550	29500	29550	29500	254
514	20241105	100100	569005050	29500	29550	29550	29500	1400
515	20241105	100000	527699450	29550	29550	29550	29550	539
516	20241105	095900	511772000	29550	29550	29550	29550	1001
517	20241105	095800	482192450	29550	29600	29600	29550	55
518	20241105	095700	480565450	29550	29550	29550	29550	72
519	20241105	095600	478437850	29600	29600	29600	29550	37
520	20241105	095500	477344300	29600	29550	29600	29550	116
521	20241105	095400	473910800	29550	29600	29600	29550	1231
522	20241105	095300	437480000	29650	29650	29650	29600	38
523	20241105	095200	436353800	29650	29650	29650	29650	1
524	20241105	095100	436324150	29650	29650	29650	29600	83
525	20241105	095000	433866800	29650	29650	29650	29650	14
526	20241105	094900	433451700	29650	29650	29700	29650	1006
527	20241105	094800	403610550	29650	29650	29650	29650	912
528	20241105	094700	376569750	29650	29700	29700	29650	75
529	20241105	094600	374345900	29650	29650	29700	29650	12
530	20241105	094500	373990000	29650	29650	29650	29650	1
531	20241105	094400	373960350	29650	29650	29650	29650	72
532	20241105	094300	371825550	29650	29650	29650	29650	123
533	20241105	094200	368178600	29650	29650	29650	29650	12
534	20241105	094100	367822800	29650	29600	29650	29600	103
535	20241105	094000	364772500	29650	29650	29650	29650	118
536	20241105	093900	361273800	29650	29650	29650	29650	296
537	20241105	093800	352497400	29700	29700	29700	29650	235
538	20241105	093700	345517950	29700	29700	29700	29700	1319
539	20241105	093600	306343650	29700	29700	29700	29700	53
540	20241105	093500	304769550	29700	29700	29700	29700	1
541	20241105	093400	304739850	29700	29700	29700	29700	95
542	20241105	093300	301918350	29700	29700	29700	29700	140
543	20241105	093200	297760350	29700	29650	29700	29650	341
544	20241105	093100	287649400	29650	29650	29650	29650	38
545	20241105	093000	286522700	29650	29650	29650	29600	3
546	20241105	092900	286433800	29650	29650	29650	29650	0
547	20241105	092800	286433800	29650	29650	29650	29650	183
548	20241105	092700	281007850	29650	29650	29650	29650	424
549	20241105	092600	268436250	29650	29700	29700	29650	31
550	20241105	092500	267516750	29650	29700	29700	29650	100
551	20241105	092400	264549800	29700	29700	29700	29700	130
552	20241105	092300	260688800	29700	29650	29700	29650	33
553	20241105	092200	259709850	29700	29700	29700	29700	116
554	20241105	092100	256264650	29700	29700	29700	29700	5
555	20241105	092000	256116150	29700	29700	29700	29700	52
556	20241105	091900	254571750	29700	29800	29800	29700	710
557	20241105	091800	233460350	29800	29750	29800	29750	12
558	20241105	091700	233102950	29750	29750	29750	29750	102
559	20241105	091600	230068450	29750	29750	29750	29750	6
560	20241105	091500	229889950	29700	29750	29750	29700	423
561	20241105	091400	217322150	29800	29750	29800	29750	360
562	20241105	091300	206601550	29750	29750	29800	29750	335
563	20241105	091200	196626850	29750	29750	29750	29750	0
564	20241105	091100	196626850	29750	29700	29800	29700	252
565	20241105	091000	189132050	29700	29700	29700	29700	13
566	20241105	090900	188745950	29650	29700	29700	29650	1010
567	20241105	090800	158777900	29750	29750	29750	29750	63
568	20241105	090700	156903650	29700	29650	29700	29650	238
569	20241105	090600	149841850	29600	29700	29700	29600	57
570	20241105	090500	148154200	29650	29600	29650	29600	236
571	20241105	090400	141157800	29600	29600	29700	29600	1282
572	20241105	090300	103167100	29600	29600	29600	29550	591
573	20241105	090200	85676450	29600	29550	29600	29550	75
574	20241105	090100	83459950	29600	29600	29600	29550	697
575	20241105	090000	62841250	29600	29650	29700	29500	2121