KissMeData/002790/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	183700	2754079650	29450	29450	29450	29450	3112
3	20231122	183600	2754079650	29450	29450	29450	29450	0
4	20231122	183500	2754079650	29450	29450	29450	29450	0
5	20231122	183400	2754079650	29450	29450	29450	29450	0
6	20231122	183300	2754079650	29450	29450	29450	29450	0
7	20231122	183200	2754079650	29450	29450	29450	29450	0
8	20231122	183100	2754079650	29450	29450	29450	29450	0
9	20231122	183000	2754079650	29450	29450	29450	29450	0
10	20231122	182900	2754079650	29450	29450	29450	29450	0
11	20231122	182800	2754079650	29450	29450	29450	29450	0
12	20231122	182700	2754079650	29450	29450	29450	29450	0
13	20231122	182600	2754079650	29450	29450	29450	29450	0
14	20231122	182500	2754079650	29450	29450	29450	29450	0
15	20231122	182400	2754079650	29450	29450	29450	29450	0
16	20231122	182300	2754079650	29450	29450	29450	29450	0
17	20231122	182200	2754079650	29450	29450	29450	29450	0
18	20231122	182100	2754079650	29450	29450	29450	29450	0
19	20231122	182000	2754079650	29450	29450	29450	29450	0
20	20231122	181900	2754079650	29450	29450	29450	29450	0
21	20231122	181800	2754079650	29450	29450	29450	29450	0
22	20231122	181700	2754079650	29450	29450	29450	29450	0
23	20231122	181600	2754079650	29450	29450	29450	29450	0
24	20231122	181500	2754079650	29450	29450	29450	29450	0
25	20231122	181400	2754079650	29450	29450	29450	29450	0
26	20231122	181300	2754079650	29450	29450	29450	29450	0
27	20231122	181200	2754079650	29450	29450	29450	29450	0
28	20231122	181100	2754079650	29450	29450	29450	29450	0
29	20231122	181000	2754079650	29450	29450	29450	29450	0
30	20231122	180900	2754079650	29450	29450	29450	29450	0
31	20231122	180800	2754079650	29450	29450	29450	29450	0
32	20231122	180700	2754079650	29450	29450	29450	29450	3112
33	20231122	180600	2754079650	29450	29450	29450	29450	0
34	20231122	180500	2754079650	29450	29450	29450	29450	0
35	20231122	180400	2754079650	29450	29450	29450	29450	0
36	20231122	180300	2754079650	29450	29450	29450	29450	0
37	20231122	180200	2754079650	29450	29450	29450	29450	0
38	20231122	180100	2754079650	29450	29450	29450	29450	0
39	20231122	180000	2754079650	29450	29450	29450	29450	0
40	20231122	175900	2754079650	29450	29450	29450	29450	0
41	20231122	175800	2754079650	29450	29450	29450	29450	0
42	20231122	175700	2754079650	29450	29450	29450	29450	0
43	20231122	175600	2754079650	29450	29450	29450	29450	0
44	20231122	175500	2754079650	29450	29450	29450	29450	0
45	20231122	175400	2754079650	29450	29450	29450	29450	0
46	20231122	175300	2754079650	29450	29450	29450	29450	0
47	20231122	175200	2754079650	29450	29450	29450	29450	0
48	20231122	175100	2754079650	29450	29450	29450	29450	0
49	20231122	175000	2754079650	29450	29450	29450	29450	0
50	20231122	174900	2754079650	29450	29450	29450	29450	0
51	20231122	174800	2754079650	29450	29450	29450	29450	0
52	20231122	174700	2754079650	29450	29450	29450	29450	0
53	20231122	174600	2754079650	29450	29450	29450	29450	0
54	20231122	174500	2754079650	29450	29450	29450	29450	0
55	20231122	174400	2754079650	29450	29450	29450	29450	0
56	20231122	174300	2754079650	29450	29450	29450	29450	0
57	20231122	174200	2754079650	29450	29450	29450	29450	0
58	20231122	174100	2754079650	29450	29450	29450	29450	0
59	20231122	174000	2754079650	29450	29450	29450	29450	0
60	20231122	173900	2754079650	29450	29450	29450	29450	0
61	20231122	173800	2754079650	29450	29450	29450	29450	0
62	20231122	173700	2754079650	29450	29450	29450	29450	3112
63	20231122	173600	2754079650	29450	29450	29450	29450	0
64	20231122	173500	2754079650	29450	29450	29450	29450	0
65	20231122	173400	2754079650	29450	29450	29450	29450	0
66	20231122	173300	2754079650	29450	29450	29450	29450	0
67	20231122	173200	2754079650	29450	29450	29450	29450	0
68	20231122	173100	2754079650	29450	29450	29450	29450	0
69	20231122	173000	2754079650	29450	29450	29450	29450	0
70	20231122	172900	2754079650	29450	29450	29450	29450	0
71	20231122	172800	2754079650	29450	29450	29450	29450	0
72	20231122	172700	2754079650	29450	29450	29450	29450	0
73	20231122	172600	2754079650	29450	29450	29450	29450	0
74	20231122	172500	2754079650	29450	29450	29450	29450	0
75	20231122	172400	2754079650	29450	29450	29450	29450	0
76	20231122	172300	2754079650	29450	29450	29450	29450	0
77	20231122	172200	2754079650	29450	29450	29450	29450	0
78	20231122	172100	2754079650	29450	29450	29450	29450	0
79	20231122	172000	2754079650	29450	29450	29450	29450	0
80	20231122	171900	2754079650	29450	29450	29450	29450	0
81	20231122	171800	2754079650	29450	29450	29450	29450	0
82	20231122	171700	2754079650	29450	29450	29450	29450	0
83	20231122	171600	2754079650	29450	29450	29450	29450	0
84	20231122	171500	2754079650	29450	29450	29450	29450	0
85	20231122	171400	2754079650	29450	29450	29450	29450	0
86	20231122	171300	2754079650	29450	29450	29450	29450	0
87	20231122	171200	2754079650	29450	29450	29450	29450	0
88	20231122	171100	2754079650	29450	29450	29450	29450	0
89	20231122	171000	2754079650	29450	29450	29450	29450	0
90	20231122	170900	2754079650	29450	29450	29450	29450	0
91	20231122	170800	2754079650	29450	29450	29450	29450	0
92	20231122	170700	2754079650	29450	29450	29450	29450	3112
93	20231122	170600	2754079650	29450	29450	29450	29450	0
94	20231122	170500	2754079650	29450	29450	29450	29450	0
95	20231122	170400	2754079650	29450	29450	29450	29450	0
96	20231122	170300	2754079650	29450	29450	29450	29450	0
97	20231122	170200	2754079650	29450	29450	29450	29450	0
98	20231122	170100	2754079650	29450	29450	29450	29450	0
99	20231122	170000	2754079650	29450	29450	29450	29450	0
100	20231122	165900	2754079650	29450	29450	29450	29450	0
101	20231122	165800	2754079650	29450	29450	29450	29450	0
102	20231122	165700	2754079650	29450	29450	29450	29450	0
103	20231122	165600	2754079650	29450	29450	29450	29450	0
104	20231122	165500	2754079650	29450	29450	29450	29450	0
105	20231122	165400	2754079650	29450	29450	29450	29450	0
106	20231122	165300	2754079650	29450	29450	29450	29450	0
107	20231122	165200	2754079650	29450	29450	29450	29450	0
108	20231122	165100	2754079650	29450	29450	29450	29450	0
109	20231122	165000	2754079650	29450	29450	29450	29450	0
110	20231122	164900	2754079650	29450	29450	29450	29450	0
111	20231122	164800	2754079650	29450	29450	29450	29450	0
112	20231122	164700	2754079650	29450	29450	29450	29450	0
113	20231122	164600	2754079650	29450	29450	29450	29450	0
114	20231122	164500	2754079650	29450	29450	29450	29450	0
115	20231122	164400	2754079650	29450	29450	29450	29450	0
116	20231122	164300	2754079650	29450	29450	29450	29450	0
117	20231122	164200	2754079650	29450	29450	29450	29450	0
118	20231122	164100	2754079650	29450	29450	29450	29450	0
119	20231122	164000	2754079650	29450	29450	29450	29450	0
120	20231122	163900	2754079650	29450	29450	29450	29450	0
121	20231122	163800	2754079650	29450	29450	29450	29450	0
122	20231122	163700	2754079650	29450	29450	29450	29450	3112
123	20231122	163600	2754079650	29450	29450	29450	29450	0
124	20231122	163500	2754079650	29450	29450	29450	29450	0
125	20231122	163400	2754079650	29450	29450	29450	29450	0
126	20231122	163300	2754079650	29450	29450	29450	29450	0
127	20231122	163200	2754079650	29450	29450	29450	29450	0
128	20231122	163100	2754079650	29450	29450	29450	29450	0
129	20231122	163000	2754079650	29450	29450	29450	29450	0
130	20231122	162900	2754079650	29450	29450	29450	29450	0
131	20231122	162800	2754079650	29450	29450	29450	29450	0
132	20231122	162700	2754079650	29450	29450	29450	29450	0
133	20231122	162600	2754079650	29450	29450	29450	29450	0
134	20231122	162500	2754079650	29450	29450	29450	29450	0
135	20231122	162400	2754079650	29450	29450	29450	29450	0
136	20231122	162300	2754079650	29450	29450	29450	29450	0
137	20231122	162200	2754079650	29450	29450	29450	29450	0
138	20231122	162100	2754079650	29450	29450	29450	29450	0
139	20231122	162000	2754079650	29450	29450	29450	29450	0
140	20231122	161900	2754079650	29450	29450	29450	29450	0
141	20231122	161800	2754079650	29450	29450	29450	29450	0
142	20231122	161700	2754079650	29450	29450	29450	29450	0
143	20231122	161600	2754079650	29450	29450	29450	29450	0
144	20231122	161500	2754079650	29450	29450	29450	29450	0
145	20231122	161400	2754079650	29450	29450	29450	29450	0
146	20231122	161300	2754079650	29450	29450	29450	29450	0
147	20231122	161200	2754079650	29450	29450	29450	29450	0
148	20231122	161100	2754079650	29450	29450	29450	29450	0
149	20231122	161000	2754079650	29450	29450	29450	29450	0
150	20231122	160900	2754079650	29450	29450	29450	29450	0
151	20231122	160800	2754079650	29450	29450	29450	29450	0
152	20231122	160700	2754079650	29450	29450	29450	29450	3112
153	20231122	160600	2754079650	29450	29450	29450	29450	0
154	20231122	160500	2754079650	29450	29450	29450	29450	0
155	20231122	160400	2754079650	29450	29450	29450	29450	0
156	20231122	160300	2754079650	29450	29450	29450	29450	0
157	20231122	160200	2754079650	29450	29450	29450	29450	0
158	20231122	160100	2754079650	29450	29450	29450	29450	0
159	20231122	160000	2754079650	29450	29450	29450	29450	0
160	20231122	155900	2754079650	29450	29450	29450	29450	0
161	20231122	155800	2754079650	29450	29450	29450	29450	0
162	20231122	155700	2754079650	29450	29450	29450	29450	0
163	20231122	155600	2754079650	29450	29450	29450	29450	0
164	20231122	155500	2754079650	29450	29450	29450	29450	0
165	20231122	155400	2754079650	29450	29450	29450	29450	0
166	20231122	155300	2754079650	29450	29450	29450	29450	0
167	20231122	155200	2754079650	29450	29450	29450	29450	0
168	20231122	155100	2754079650	29450	29450	29450	29450	0
169	20231122	155000	2754079650	29450	29450	29450	29450	0
170	20231122	154900	2754079650	29450	29450	29450	29450	0
171	20231122	154800	2754079650	29450	29450	29450	29450	0
172	20231122	154700	2754079650	29450	29450	29450	29450	0
173	20231122	154600	2754079650	29450	29450	29450	29450	0
174	20231122	154500	2754079650	29450	29450	29450	29450	0
175	20231122	154400	2754079650	29450	29450	29450	29450	0
176	20231122	154300	2754079650	29450	29450	29450	29450	0
177	20231122	154200	2754079650	29450	29450	29450	29450	0
178	20231122	154100	2754079650	29450	29450	29450	29450	0
179	20231122	154000	2754079650	29450	29450	29450	29450	0
180	20231122	153900	2754079650	29450	29450	29450	29450	0
181	20231122	153800	2754079650	29450	29450	29450	29450	0
182	20231122	153700	2754079650	29450	29450	29450	29450	3112
183	20231122	153600	2754079650	29450	29450	29450	29450	0
184	20231122	153500	2754079650	29450	29450	29450	29450	0
185	20231122	153400	2754079650	29450	29450	29450	29450	0
186	20231122	153300	2754079650	29450	29450	29450	29450	0
187	20231122	153200	2754079650	29450	29450	29450	29450	0
188	20231122	153100	2754079650	29450	29450	29450	29450	0
189	20231122	153000	2754079650	29450	29450	29450	29450	3112
190	20231122	152900	2662431250	29450	29450	29450	29450	0
191	20231122	152800	2662431250	29450	29450	29450	29450	0
192	20231122	152700	2662431250	29450	29450	29450	29450	0
193	20231122	152600	2662431250	29450	29450	29450	29450	0
194	20231122	152500	2662431250	29450	29450	29450	29450	0
195	20231122	152400	2662431250	29450	29450	29450	29450	0
196	20231122	152300	2662431250	29450	29450	29450	29450	0
197	20231122	152200	2662431250	29450	29450	29450	29450	0
198	20231122	152100	2662431250	29450	29450	29450	29450	0
199	20231122	152000	2662431250	29450	29450	29450	29450	0
200	20231122	151900	2662431250	29450	29500	29500	29450	182
201	20231122	151800	2657062600	29500	29500	29500	29400	910
202	20231122	151700	2630252150	29500	29450	29500	29400	340
203	20231122	151600	2620231850	29450	29400	29500	29400	252
204	20231122	151500	2612801600	29400	29400	29500	29400	160
205	20231122	151400	2608093800	29400	29450	29500	29400	1211
206	20231122	151300	2572459150	29400	29400	29500	29400	71
207	20231122	151200	2570367500	29500	29450	29500	29400	2753
208	20231122	151100	2489292900	29500	29500	29500	29450	162
209	20231122	151000	2484519050	29450	29450	29500	29450	343
210	20231122	150900	2474403750	29450	29400	29500	29400	247
211	20231122	150800	2467127900	29400	29400	29450	29400	117
212	20231122	150700	2463683600	29400	29400	29450	29400	210
213	20231122	150600	2457502200	29500	29400	29500	29400	175
214	20231122	150500	2452352500	29450	29500	29500	29400	83
215	20231122	150400	2449909000	29400	29400	29450	29400	271
216	20231122	150300	2441933600	29400	29450	29450	29400	130
217	20231122	150200	2438109550	29450	29400	29500	29350	437
218	20231122	150100	2425244000	29350	29350	29400	29350	112
219	20231122	150000	2421956750	29350	29350	29400	29350	134
220	20231122	145900	2418021150	29350	29400	29400	29350	524
221	20231122	145800	2402616000	29400	29450	29450	29350	176
222	20231122	145700	2397444700	29350	29350	29400	29350	61
223	20231122	145600	2395652600	29350	29400	29400	29350	655
224	20231122	145500	2376396800	29400	29350	29400	29350	297
225	20231122	145400	2367665800	29350	29350	29350	29350	61
226	20231122	145300	2365875450	29350	29400	29400	29350	233
227	20231122	145200	2359036850	29350	29400	29400	29300	288
228	20231122	145100	2350576750	29300	29350	29350	29300	1104
229	20231122	145000	2318174450	29350	29400	29400	29350	1148
230	20231122	144900	2284425600	29400	29400	29500	29400	57
231	20231122	144800	2282747950	29400	29450	29450	29400	601
232	20231122	144700	2265049000	29450	29400	29450	29400	216
233	20231122	144600	2258689850	29400	29450	29450	29400	106
234	20231122	144500	2255572000	29400	29450	29450	29400	79
235	20231122	144400	2253247450	29450	29450	29500	29450	575
236	20231122	144300	2236313450	29450	29450	29450	29450	88
237	20231122	144200	2233721850	29450	29500	29500	29450	500
238	20231122	144100	2218978000	29500	29500	29500	29500	33
239	20231122	144000	2218004500	29500	29500	29500	29500	53
240	20231122	143900	2216441000	29500	29500	29550	29500	254
241	20231122	143800	2208947200	29500	29500	29500	29500	53
242	20231122	143700	2207383700	29500	29500	29500	29500	23
243	20231122	143600	2206705200	29500	29550	29550	29500	1165
244	20231122	143500	2172281550	29550	29550	29550	29500	329
245	20231122	143400	2162561750	29500	29450	29500	29450	74
246	20231122	143300	2160379200	29450	29450	29500	29450	158
247	20231122	143200	2155723550	29450	29450	29500	29450	46
248	20231122	143100	2154367800	29500	29450	29500	29450	151
249	20231122	143000	2149920050	29450	29450	29500	29450	65
250	20231122	142900	2148004950	29450	29500	29500	29450	84
251	20231122	142800	2145529550	29450	29450	29550	29450	32
252	20231122	142700	2144587000	29450	29500	29550	29450	847
253	20231122	142600	2119602150	29500	29500	29550	29500	516
254	20231122	142500	2104355050	29500	29550	29550	29500	327
255	20231122	142400	2094698350	29550	29500	29550	29500	93
256	20231122	142300	2091953000	29500	29550	29550	29500	127
257	20231122	142200	2088205100	29550	29500	29550	29500	65
258	20231122	142100	2086286800	29500	29500	29550	29500	97
259	20231122	142000	2083424500	29500	29500	29550	29500	136
260	20231122	141900	2079411750	29500	29550	29550	29500	37
261	20231122	141800	2078319500	29500	29500	29550	29500	666
262	20231122	141700	2058640450	29550	29500	29550	29500	181
263	20231122	141600	2053297750	29500	29550	29550	29500	418
264	20231122	141500	2040948550	29500	29500	29550	29500	77
265	20231122	141400	2038675750	29550	29500	29550	29500	148
266	20231122	141300	2034307650	29500	29500	29550	29500	61
267	20231122	141200	2032507100	29500	29500	29550	29500	90
268	20231122	141100	2029852050	29500	29500	29550	29500	263
269	20231122	141000	2022092050	29500	29500	29550	29500	132
270	20231122	140900	2018197200	29500	29550	29550	29500	181
271	20231122	140800	2012853900	29500	29550	29550	29500	135
272	20231122	140700	2008866600	29550	29450	29550	29450	1111
273	20231122	140600	1976075050	29500	29450	29500	29450	184
274	20231122	140500	1970652200	29500	29450	29500	29450	58
275	20231122	140400	1968942800	29450	29450	29500	29450	90
276	20231122	140300	1966289550	29450	29450	29500	29450	165
277	20231122	140200	1961429500	29450	29500	29500	29450	50
278	20231122	140100	1959956150	29450	29450	29500	29450	144
279	20231122	140000	1955714550	29450	29400	29500	29400	43
280	20231122	135900	1954448350	29500	29450	29500	29450	1248
281	20231122	135800	1917693950	29450	29450	29500	29450	163
282	20231122	135700	1912891000	29500	29400	29500	29400	239
283	20231122	135600	1905843800	29400	29400	29450	29400	7
284	20231122	135500	1905637950	29400	29400	29450	29400	117
285	20231122	135400	1902197400	29450	29450	29450	29400	166
286	20231122	135300	1897310550	29400	29400	29450	29400	121
287	20231122	135200	1893752350	29400	29400	29400	29400	0
288	20231122	135100	1893752350	29400	29400	29450	29400	352
289	20231122	135000	1883403500	29400	29400	29450	29400	568
290	20231122	134900	1866703650	29450	29400	29450	29400	82
291	20231122	134800	1864290600	29400	29400	29450	29400	162
292	20231122	134700	1859522450	29450	29450	29450	29400	255
293	20231122	134600	1852018750	29450	29500	29500	29450	496
294	20231122	134500	1837410750	29450	29500	29500	29450	59
295	20231122	134400	1835672950	29500	29450	29500	29400	163
296	20231122	134300	1830872750	29450	29450	29450	29450	24
297	20231122	134200	1830165950	29450	29450	29500	29400	465
298	20231122	134100	1816472800	29450	29450	29450	29450	73
299	20231122	134000	1814322950	29450	29450	29450	29400	59
300	20231122	133900	1812587150	29450	29450	29450	29400	99
301	20231122	133800	1809674850	29400	29400	29450	29400	251
302	20231122	133700	1802285900	29450	29400	29450	29400	63
303	20231122	133600	1800432300	29450	29450	29450	29400	156
304	20231122	133500	1795844600	29450	29400	29450	29400	185
305	20231122	133400	1790404250	29450	29450	29450	29400	38
306	20231122	133300	1789286050	29450	29450	29450	29400	108
307	20231122	133200	1786109300	29450	29450	29450	29400	85
308	20231122	133100	1783608700	29450	29450	29450	29400	181
309	20231122	133000	1778284900	29450	29450	29450	29400	52
310	20231122	132900	1776754350	29400	29450	29500	29400	445
311	20231122	132800	1763650250	29450	29500	29500	29450	333
312	20231122	132700	1753842800	29500	29450	29500	29450	182
313	20231122	132600	1748480800	29500	29450	29500	29450	132
314	20231122	132500	1744592000	29450	29500	29500	29450	160
315	20231122	132400	1739879200	29450	29450	29500	29400	148
316	20231122	132300	1735520400	29400	29400	29450	29400	152
317	20231122	132200	1731050150	29450	29450	29450	29400	55
318	20231122	132100	1729431900	29400	29450	29450	29400	85
319	20231122	132000	1726931200	29400	29400	29450	29400	185
320	20231122	131900	1721490850	29450	29450	29450	29400	106
321	20231122	131800	1718372700	29400	29450	29450	29400	113
322	20231122	131700	1715047800	29450	29450	29450	29400	573
323	20231122	131600	1698176000	29500	29500	29500	29450	32
324	20231122	131500	1697232250	29450	29450	29500	29450	241
325	20231122	131400	1690133400	29450	29500	29500	29450	157
326	20231122	131300	1685508400	29450	29500	29500	29450	81
327	20231122	131200	1683121100	29500	29450	29500	29450	150
328	20231122	131100	1678702150	29450	29500	29500	29450	100
329	20231122	131000	1675756250	29500	29500	29500	29450	64
330	20231122	130900	1673870050	29450	29500	29550	29450	745
331	20231122	130800	1651896000	29500	29500	29550	29500	457
332	20231122	130700	1638413700	29500	29450	29500	29450	153
333	20231122	130600	1633901350	29500	29500	29500	29450	302
334	20231122	130500	1625000400	29450	29450	29500	29450	69
335	20231122	130400	1622967000	29500	29450	29500	29450	206
336	20231122	130300	1616891000	29450	29500	29500	29450	103
337	20231122	130200	1613856300	29500	29500	29500	29500	29
338	20231122	130100	1613000800	29450	29450	29500	29400	497
339	20231122	130000	1598365450	29450	29400	29450	29400	338
340	20231122	125900	1588417350	29450	29400	29450	29400	38
341	20231122	125800	1587299000	29450	29450	29450	29400	167
342	20231122	125700	1582387600	29450	29400	29450	29400	15
343	20231122	125600	1581946050	29450	29400	29450	29350	142
344	20231122	125500	1577771850	29350	29400	29400	29350	528
345	20231122	125400	1562249500	29450	29400	29450	29400	12
346	20231122	125300	1561896150	29450	29400	29450	29400	1347
347	20231122	125200	1522285900	29350	29400	29400	29350	148
348	20231122	125100	1517941450	29350	29400	29400	29350	292
349	20231122	125000	1509362500	29350	29400	29400	29350	135
350	20231122	124900	1505399600	29350	29400	29400	29350	363
351	20231122	124800	1494741350	29400	29350	29400	29350	86
352	20231122	124700	1492216600	29350	29400	29400	29350	283
353	20231122	124600	1483902000	29400	29400	29400	29400	16
354	20231122	124500	1483431600	29350	29350	29350	29350	12
355	20231122	124400	1483079400	29350	29350	29350	29350	103
356	20231122	124300	1480056350	29350	29350	29350	29350	0
357	20231122	124200	1480056350	29350	29350	29400	29300	214
358	20231122	124100	1473776850	29400	29350	29400	29300	82
359	20231122	124000	1471369500	29300	29350	29400	29300	86
360	20231122	123900	1468846400	29350	29350	29350	29350	297
361	20231122	123800	1460129450	29350	29400	29400	29350	41
362	20231122	123700	1458926050	29350	29350	29350	29350	203
363	20231122	123600	1452968000	29350	29350	29350	29350	81
364	20231122	123500	1450590650	29350	29400	29400	29350	89
365	20231122	123400	1447975200	29350	29400	29400	29350	555
366	20231122	123300	1431665100	29400	29400	29400	29400	60
367	20231122	123200	1429901100	29400	29400	29400	29400	10
368	20231122	123100	1429607100	29400	29400	29450	29400	181
369	20231122	123000	1424283900	29400	29400	29400	29400	110
370	20231122	122900	1421049900	29400	29400	29450	29400	123
371	20231122	122800	1417433650	29400	29400	29400	29400	108
372	20231122	122700	1414258450	29400	29400	29400	29400	103
373	20231122	122600	1411230250	29400	29400	29450	29400	156
374	20231122	122500	1406643800	29400	29400	29400	29400	72
375	20231122	122400	1404527000	29450	29400	29450	29400	51
376	20231122	122300	1403026800	29450	29450	29450	29400	38
377	20231122	122200	1401908450	29400	29450	29450	29400	91
378	20231122	122100	1399232950	29450	29400	29450	29400	53
379	20231122	122000	1397674700	29350	29350	29400	29350	249
380	20231122	121900	1390362500	29350	29400	29400	29350	177
381	20231122	121800	1385166750	29400	29350	29400	29350	16
382	20231122	121700	1384697100	29400	29350	29450	29350	71
383	20231122	121600	1382611350	29350	29400	29400	29350	210
384	20231122	121500	1376438850	29400	29350	29400	29300	946
385	20231122	121400	1348672550	29300	29300	29350	29300	137
386	20231122	121300	1344658400	29350	29350	29350	29350	0
387	20231122	121200	1344658400	29350	29300	29350	29300	72
388	20231122	121100	1342548700	29300	29350	29350	29300	68
389	20231122	121000	1340553800	29350	29350	29350	29300	40
390	20231122	120900	1339381350	29300	29300	29350	29250	171
391	20231122	120800	1334372300	29300	29300	29300	29250	365
392	20231122	120700	1323679400	29250	29250	29250	29250	49
393	20231122	120600	1322246150	29250	29300	29300	29250	88
394	20231122	120500	1319670850	29300	29300	29300	29300	5
395	20231122	120400	1319524350	29300	29250	29300	29250	80
396	20231122	120300	1317183850	29250	29250	29250	29250	70
397	20231122	120200	1315136350	29250	29250	29250	29250	0
398	20231122	120100	1315136350	29250	29250	29250	29250	103
399	20231122	120000	1312123600	29250	29250	29250	29250	33
400	20231122	115900	1311158350	29250	29250	29300	29250	238
401	20231122	115800	1304188950	29250	29250	29250	29250	112
402	20231122	115700	1300912950	29250	29300	29300	29250	64
403	20231122	115600	1299039750	29250	29250	29300	29250	17
404	20231122	115500	1298542450	29250	29250	29250	29250	87
405	20231122	115400	1295997700	29250	29250	29300	29250	34
406	20231122	115300	1295002350	29250	29250	29250	29250	50
407	20231122	115200	1293539850	29250	29300	29300	29250	199
408	20231122	115100	1287718950	29250	29300	29350	29250	595
409	20231122	115000	1270285700	29300	29300	29300	29300	129
410	20231122	114900	1266506000	29300	29300	29300	29300	41
411	20231122	114800	1265304700	29300	29300	29300	29300	530
412	20231122	114700	1249775700	29300	29300	29300	29300	170
413	20231122	114600	1244794700	29350	29350	29350	29300	30
414	20231122	114500	1243914850	29300	29300	29300	29300	13
415	20231122	114400	1243533950	29300	29350	29350	29300	74
416	20231122	114300	1241365700	29300	29300	29350	29300	239
417	20231122	114200	1234355150	29300	29300	29300	29300	16
418	20231122	114100	1233886350	29300	29300	29300	29300	121
419	20231122	114000	1230341050	29300	29300	29300	29300	2
420	20231122	113900	1230282450	29300	29300	29350	29300	141
421	20231122	113800	1226150350	29300	29300	29300	29300	17
422	20231122	113700	1225652250	29300	29300	29300	29300	57
423	20231122	113600	1223982150	29300	29300	29350	29300	255
424	20231122	113500	1216505600	29300	29300	29300	29300	15
425	20231122	113400	1216066100	29300	29300	29300	29300	180
426	20231122	113300	1210792100	29300	29350	29350	29300	158
427	20231122	113200	1206161900	29300	29300	29350	29300	174
428	20231122	113100	1201058600	29300	29300	29300	29300	121
429	20231122	113000	1197513300	29300	29300	29300	29300	205
430	20231122	112900	1191506800	29300	29300	29300	29300	45
431	20231122	112800	1190188300	29300	29300	29300	29300	91
432	20231122	112700	1187522000	29300	29300	29350	29300	49
433	20231122	112600	1186086200	29300	29300	29300	29300	431
434	20231122	112500	1173457900	29300	29300	29300	29300	109
435	20231122	112400	1170264200	29300	29300	29300	29300	23
436	20231122	112300	1169590300	29300	29250	29350	29250	993
437	20231122	112200	1140489750	29250	29250	29250	29250	62
438	20231122	112100	1138676250	29250	29250	29250	29250	8
439	20231122	112000	1138442250	29250	29250	29250	29250	253
440	20231122	111900	1131042000	29250	29250	29250	29250	1040
441	20231122	111800	1100622000	29250	29250	29250	29250	15
442	20231122	111700	1100183250	29300	29250	29300	29250	140
443	20231122	111600	1096087450	29300	29250	29300	29250	28
444	20231122	111500	1095268100	29250	29250	29250	29250	24
445	20231122	111400	1094566100	29250	29250	29250	29250	113
446	20231122	111300	1091260850	29250	29250	29250	29250	34
447	20231122	111200	1090266350	29250	29250	29250	29250	24
448	20231122	111100	1089564350	29250	29250	29250	29250	67
449	20231122	111000	1087604600	29250	29300	29300	29250	18
450	20231122	110900	1087077300	29250	29250	29300	29250	440
451	20231122	110800	1074204700	29250	29250	29250	29250	4
452	20231122	110700	1074087700	29250	29250	29250	29250	72
453	20231122	110600	1071981700	29250	29250	29300	29250	130
454	20231122	110500	1068178400	29250	29250	29250	29250	2
455	20231122	110400	1068119900	29250	29250	29250	29250	29
456	20231122	110300	1067271650	29250	29250	29300	29250	112
457	20231122	110200	1063995150	29250	29250	29250	29250	34
458	20231122	110100	1063000650	29250	29250	29250	29250	144
459	20231122	110000	1058788650	29250	29250	29250	29250	0
460	20231122	105900	1058788650	29250	29250	29250	29250	144
461	20231122	105800	1054576650	29300	29250	29300	29250	143
462	20231122	105700	1050393200	29250	29250	29250	29250	0
463	20231122	105600	1050393200	29250	29250	29250	29250	82
464	20231122	105500	1047994700	29250	29250	29300	29250	296
465	20231122	105400	1039335900	29250	29250	29250	29250	2
466	20231122	105300	1039277400	29250	29250	29250	29250	12
467	20231122	105200	1038926400	29250	29300	29300	29250	186
468	20231122	105100	1033484000	29250	29250	29250	29250	10
469	20231122	105000	1033191500	29250	29250	29300	29250	240
470	20231122	104900	1026170000	29300	29300	29300	29300	0
471	20231122	104800	1026170000	29300	29250	29300	29250	68
472	20231122	104700	1024180700	29250	29300	29300	29250	117
473	20231122	104600	1020756150	29250	29300	29300	29250	106
474	20231122	104500	1017653150	29300	29250	29300	29250	557
475	20231122	104400	1001358000	29300	29300	29300	29300	3
476	20231122	104300	1001270100	29300	29300	29350	29250	638
477	20231122	104200	982576500	29250	29300	29300	29250	91
478	20231122	104100	979912550	29300	29300	29300	29250	71
479	20231122	104000	977832750	29300	29300	29300	29300	6
480	20231122	103900	977656950	29300	29250	29300	29250	919
481	20231122	103800	950746800	29250	29300	29300	29200	145
482	20231122	103700	946505500	29200	29250	29250	29200	234
483	20231122	103600	939662750	29250	29250	29250	29250	20
484	20231122	103500	939077750	29200	29200	29200	29200	53
485	20231122	103400	937530150	29200	29200	29200	29200	48
486	20231122	103300	936128550	29200	29250	29300	29200	562
487	20231122	103200	919692200	29250	29250	29250	29250	52
488	20231122	103100	918171200	29250	29250	29250	29250	48
489	20231122	103000	916767200	29250	29250	29250	29250	50
490	20231122	102900	915304700	29250	29200	29250	29200	42
491	20231122	102800	914076850	29200	29200	29250	29200	215
492	20231122	102700	907798750	29200	29200	29200	29200	138
493	20231122	102600	903769150	29150	29200	29200	29150	14
494	20231122	102500	903361000	29200	29150	29200	29150	78
495	20231122	102400	901086600	29200	29200	29200	29150	122
496	20231122	102300	897526000	29150	29150	29150	29150	31
497	20231122	102200	896622350	29150	29150	29200	29150	1311
498	20231122	102100	858403150	29150	29150	29150	29150	226
499	20231122	102000	851815250	29150	29200	29200	29150	44
500	20231122	101900	850532300	29200	29200	29200	29200	257
501	20231122	101800	843027900	29250	29200	29250	29200	74
502	20231122	101700	840867050	29200	29200	29250	29200	662
503	20231122	101600	821536350	29200	29200	29250	29200	66
504	20231122	101500	819608950	29200	29200	29300	29200	506
505	20231122	101400	804809750	29200	29200	29200	29200	43
506	20231122	101300	803554150	29200	29250	29250	29200	41
507	20231122	101200	802356800	29200	29250	29250	29200	44
508	20231122	101100	801071750	29250	29250	29250	29200	145
509	20231122	101000	796832200	29250	29200	29250	29200	20
510	20231122	100900	796247350	29200	29200	29200	29200	13
511	20231122	100800	795867750	29200	29200	29200	29150	200
512	20231122	100700	790030900	29200	29200	29200	29200	41
513	20231122	100600	788833700	29200	29200	29200	29200	68
514	20231122	100500	786848100	29200	29200	29250	29200	52
515	20231122	100400	785329150	29200	29250	29250	29200	1148
516	20231122	100300	751807500	29250	29200	29250	29200	229
517	20231122	100200	745115700	29200	29150	29200	29150	51
518	20231122	100100	743627250	29150	29150	29200	29150	75
519	20231122	100000	741439750	29150	29150	29200	29150	205
520	20231122	095900	735463950	29150	29150	29150	29150	15
521	20231122	095800	735026700	29200	29200	29200	29150	65
522	20231122	095700	733130350	29200	29200	29200	29200	24
523	20231122	095600	732429550	29150	29200	29200	29150	120
524	20231122	095500	728931200	29200	29200	29200	29150	63
525	20231122	095400	727093500	29200	29150	29200	29150	925
526	20231122	095300	700128700	29200	29200	29200	29150	309
527	20231122	095200	691106550	29200	29200	29200	29200	308
528	20231122	095100	682112950	29200	29250	29250	29200	1803
529	20231122	095000	629465050	29250	29250	29250	29200	150
530	20231122	094900	625078200	29250	29300	29300	29250	99
531	20231122	094800	622181250	29300	29250	29300	29200	1237
532	20231122	094700	585998600	29300	29250	29300	29250	74
533	20231122	094600	583832200	29250	29250	29250	29250	544
534	20231122	094500	567920200	29250	29250	29300	29200	1389
535	20231122	094400	527305200	29250	29300	29300	29250	238
536	20231122	094300	520343550	29200	29250	29250	29200	93
537	20231122	094200	517624500	29250	29250	29250	29200	37
538	20231122	094100	516542900	29250	29250	29250	29200	314
539	20231122	094000	507370000	29250	29250	29250	29250	665
540	20231122	093900	487918750	29250	29300	29300	29250	16
541	20231122	093800	487450600	29250	29300	29300	29250	108
542	20231122	093700	484290150	29250	29350	29350	29250	139
543	20231122	093600	480223200	29350	29350	29350	29350	72
544	20231122	093500	478110000	29250	29300	29350	29250	158
545	20231122	093400	473482450	29300	29350	29350	29300	70
546	20231122	093300	471430550	29350	29350	29350	29350	14
547	20231122	093200	471019650	29300	29300	29350	29300	209
548	20231122	093100	464895900	29300	29250	29350	29200	1685
549	20231122	093000	415587000	29200	29250	29250	29200	50
550	20231122	092900	414126500	29250	29200	29250	29200	727
551	20231122	092800	392897400	29250	29250	29250	29200	495
552	20231122	092700	378431250	29250	29250	29250	29200	157
553	20231122	092600	373840500	29250	29200	29250	29200	965
554	20231122	092500	345649500	29250	29250	29250	29200	49
555	20231122	092400	344217050	29250	29250	29250	29200	115
556	20231122	092300	340856400	29250	29250	29250	29200	369
557	20231122	092200	330064850	29250	29250	29300	29200	287
558	20231122	092100	321680550	29300	29300	29300	29250	506
559	20231122	092000	306879900	29250	29250	29300	29250	294
560	20231122	091900	298279250	29200	29250	29300	29200	533
561	20231122	091800	282690650	29250	29250	29300	29250	452
562	20231122	091700	269469450	29250	29350	29350	29250	878
563	20231122	091600	243770800	29350	29350	29350	29300	314
564	20231122	091500	234570450	29350	29350	29350	29300	134
565	20231122	091400	230643200	29350	29350	29350	29300	45
566	20231122	091300	229324500	29350	29350	29350	29300	63
567	20231122	091200	227476450	29350	29350	29350	29300	36
568	20231122	091100	226420500	29350	29350	29350	29350	27
569	20231122	091000	225628050	29350	29400	29400	29300	303
570	20231122	090900	216742450	29350	29450	29450	29350	385
571	20231122	090800	205418850	29500	29400	29500	29400	146
572	20231122	090700	201122450	29450	29400	29450	29400	361
573	20231122	090600	190498800	29450	29450	29450	29400	87
574	20231122	090500	187939800	29400	29450	29450	29400	70
575	20231122	090400	185879700	29450	29400	29450	29300	184
576	20231122	090300	180474800	29400	29250	29400	29250	337
577	20231122	090200	170578550	29250	29450	29450	29250	2248
578	20231122	090100	104697750	29450	29300	29550	29250	308
579	20231122	090000	95645800	29250	29700	29700	29250	3225