KissMeData/002790/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	183800	1552527600	22650	22650	22650	22650	2685
3	20241126	183700	1552527600	22650	22650	22650	22650	0
4	20241126	183600	1552527600	22650	22650	22650	22650	0
5	20241126	183500	1552527600	22650	22650	22650	22650	0
6	20241126	183400	1552527600	22650	22650	22650	22650	0
7	20241126	183300	1552527600	22650	22650	22650	22650	0
8	20241126	183200	1552527600	22650	22650	22650	22650	0
9	20241126	183100	1552527600	22650	22650	22650	22650	0
10	20241126	183000	1552527600	22650	22650	22650	22650	0
11	20241126	182900	1552527600	22650	22650	22650	22650	0
12	20241126	182800	1552527600	22650	22650	22650	22650	0
13	20241126	182700	1552527600	22650	22650	22650	22650	0
14	20241126	182600	1552527600	22650	22650	22650	22650	0
15	20241126	182500	1552527600	22650	22650	22650	22650	0
16	20241126	182400	1552527600	22650	22650	22650	22650	0
17	20241126	182300	1552527600	22650	22650	22650	22650	0
18	20241126	182200	1552527600	22650	22650	22650	22650	0
19	20241126	182100	1552527600	22650	22650	22650	22650	0
20	20241126	182000	1552527600	22650	22650	22650	22650	0
21	20241126	181900	1552527600	22650	22650	22650	22650	0
22	20241126	181800	1552527600	22650	22650	22650	22650	0
23	20241126	181700	1552527600	22650	22650	22650	22650	0
24	20241126	181600	1552527600	22650	22650	22650	22650	0
25	20241126	181500	1552527600	22650	22650	22650	22650	0
26	20241126	181400	1552527600	22650	22650	22650	22650	0
27	20241126	181300	1552527600	22650	22650	22650	22650	0
28	20241126	181200	1552527600	22650	22650	22650	22650	0
29	20241126	181100	1552527600	22650	22650	22650	22650	0
30	20241126	181000	1552527600	22650	22650	22650	22650	0
31	20241126	180900	1552527600	22650	22650	22650	22650	0
32	20241126	180800	1552527600	22650	22650	22650	22650	2685
33	20241126	180700	1552527600	22650	22650	22650	22650	0
34	20241126	180600	1552527600	22650	22650	22650	22650	0
35	20241126	180500	1552527600	22650	22650	22650	22650	0
36	20241126	180400	1552527600	22650	22650	22650	22650	0
37	20241126	180300	1552527600	22650	22650	22650	22650	0
38	20241126	180200	1552527600	22650	22650	22650	22650	0
39	20241126	180100	1552527600	22650	22650	22650	22650	0
40	20241126	180000	1552527600	22650	22650	22650	22650	0
41	20241126	175900	1552527600	22650	22650	22650	22650	0
42	20241126	175800	1552527600	22650	22650	22650	22650	0
43	20241126	175700	1552527600	22650	22650	22650	22650	0
44	20241126	175600	1552527600	22650	22650	22650	22650	0
45	20241126	175500	1552527600	22650	22650	22650	22650	0
46	20241126	175400	1552527600	22650	22650	22650	22650	0
47	20241126	175300	1552527600	22650	22650	22650	22650	0
48	20241126	175200	1552527600	22650	22650	22650	22650	0
49	20241126	175100	1552527600	22650	22650	22650	22650	0
50	20241126	175000	1552527600	22650	22650	22650	22650	0
51	20241126	174900	1552527600	22650	22650	22650	22650	0
52	20241126	174800	1552527600	22650	22650	22650	22650	0
53	20241126	174700	1552527600	22650	22650	22650	22650	0
54	20241126	174600	1552527600	22650	22650	22650	22650	0
55	20241126	174500	1552527600	22650	22650	22650	22650	0
56	20241126	174400	1552527600	22650	22650	22650	22650	0
57	20241126	174300	1552527600	22650	22650	22650	22650	0
58	20241126	174200	1552527600	22650	22650	22650	22650	0
59	20241126	174100	1552527600	22650	22650	22650	22650	0
60	20241126	174000	1552527600	22650	22650	22650	22650	0
61	20241126	173900	1552527600	22650	22650	22650	22650	0
62	20241126	173800	1552527600	22650	22650	22650	22650	2685
63	20241126	173700	1552527600	22650	22650	22650	22650	0
64	20241126	173600	1552527600	22650	22650	22650	22650	0
65	20241126	173500	1552527600	22650	22650	22650	22650	0
66	20241126	173400	1552527600	22650	22650	22650	22650	0
67	20241126	173300	1552527600	22650	22650	22650	22650	0
68	20241126	173200	1552527600	22650	22650	22650	22650	0
69	20241126	173100	1552527600	22650	22650	22650	22650	0
70	20241126	173000	1552527600	22650	22650	22650	22650	0
71	20241126	172900	1552527600	22650	22650	22650	22650	0
72	20241126	172800	1552527600	22650	22650	22650	22650	0
73	20241126	172700	1552527600	22650	22650	22650	22650	0
74	20241126	172600	1552527600	22650	22650	22650	22650	0
75	20241126	172500	1552527600	22650	22650	22650	22650	0
76	20241126	172400	1552527600	22650	22650	22650	22650	0
77	20241126	172300	1552527600	22650	22650	22650	22650	0
78	20241126	172200	1552527600	22650	22650	22650	22650	0
79	20241126	172100	1552527600	22650	22650	22650	22650	0
80	20241126	172000	1552527600	22650	22650	22650	22650	0
81	20241126	171900	1552527600	22650	22650	22650	22650	0
82	20241126	171800	1552527600	22650	22650	22650	22650	0
83	20241126	171700	1552527600	22650	22650	22650	22650	0
84	20241126	171600	1552527600	22650	22650	22650	22650	0
85	20241126	171500	1552527600	22650	22650	22650	22650	0
86	20241126	171400	1552527600	22650	22650	22650	22650	0
87	20241126	171300	1552527600	22650	22650	22650	22650	0
88	20241126	171200	1552527600	22650	22650	22650	22650	0
89	20241126	171100	1552527600	22650	22650	22650	22650	0
90	20241126	171000	1552527600	22650	22650	22650	22650	0
91	20241126	170900	1552527600	22650	22650	22650	22650	0
92	20241126	170800	1552527600	22650	22650	22650	22650	2685
93	20241126	170700	1552527600	22650	22650	22650	22650	0
94	20241126	170600	1552527600	22650	22650	22650	22650	0
95	20241126	170500	1552527600	22650	22650	22650	22650	0
96	20241126	170400	1552527600	22650	22650	22650	22650	0
97	20241126	170300	1552527600	22650	22650	22650	22650	0
98	20241126	170200	1552527600	22650	22650	22650	22650	0
99	20241126	170100	1552527600	22650	22650	22650	22650	0
100	20241126	170000	1552527600	22650	22650	22650	22650	0
101	20241126	165900	1552527600	22650	22650	22650	22650	0
102	20241126	165800	1552527600	22650	22650	22650	22650	0
103	20241126	165700	1552527600	22650	22650	22650	22650	0
104	20241126	165600	1552527600	22650	22650	22650	22650	0
105	20241126	165500	1552527600	22650	22650	22650	22650	0
106	20241126	165400	1552527600	22650	22650	22650	22650	0
107	20241126	165300	1552527600	22650	22650	22650	22650	0
108	20241126	165200	1552527600	22650	22650	22650	22650	0
109	20241126	165100	1552527600	22650	22650	22650	22650	0
110	20241126	165000	1552527600	22650	22650	22650	22650	0
111	20241126	164900	1552527600	22650	22650	22650	22650	0
112	20241126	164800	1552527600	22650	22650	22650	22650	0
113	20241126	164700	1552527600	22650	22650	22650	22650	0
114	20241126	164600	1552527600	22650	22650	22650	22650	0
115	20241126	164500	1552527600	22650	22650	22650	22650	0
116	20241126	164400	1552527600	22650	22650	22650	22650	0
117	20241126	164300	1552527600	22650	22650	22650	22650	0
118	20241126	164200	1552527600	22650	22650	22650	22650	0
119	20241126	164100	1552527600	22650	22650	22650	22650	0
120	20241126	164000	1552527600	22650	22650	22650	22650	0
121	20241126	163900	1552527600	22650	22650	22650	22650	0
122	20241126	163800	1552527600	22650	22650	22650	22650	2685
123	20241126	163700	1552527600	22650	22650	22650	22650	0
124	20241126	163600	1552527600	22650	22650	22650	22650	0
125	20241126	163500	1552527600	22650	22650	22650	22650	0
126	20241126	163400	1552527600	22650	22650	22650	22650	0
127	20241126	163300	1552527600	22650	22650	22650	22650	0
128	20241126	163200	1552527600	22650	22650	22650	22650	0
129	20241126	163100	1552527600	22650	22650	22650	22650	0
130	20241126	163000	1552527600	22650	22650	22650	22650	0
131	20241126	162900	1552527600	22650	22650	22650	22650	0
132	20241126	162800	1552527600	22650	22650	22650	22650	0
133	20241126	162700	1552527600	22650	22650	22650	22650	0
134	20241126	162600	1552527600	22650	22650	22650	22650	0
135	20241126	162500	1552527600	22650	22650	22650	22650	0
136	20241126	162400	1552527600	22650	22650	22650	22650	0
137	20241126	162300	1552527600	22650	22650	22650	22650	0
138	20241126	162200	1552527600	22650	22650	22650	22650	0
139	20241126	162100	1552527600	22650	22650	22650	22650	0
140	20241126	162000	1552527600	22650	22650	22650	22650	0
141	20241126	161900	1552527600	22650	22650	22650	22650	0
142	20241126	161800	1552527600	22650	22650	22650	22650	0
143	20241126	161700	1552527600	22650	22650	22650	22650	0
144	20241126	161600	1552527600	22650	22650	22650	22650	0
145	20241126	161500	1552527600	22650	22650	22650	22650	0
146	20241126	161400	1552527600	22650	22650	22650	22650	0
147	20241126	161300	1552527600	22650	22650	22650	22650	0
148	20241126	161200	1552527600	22650	22650	22650	22650	0
149	20241126	161100	1552527600	22650	22650	22650	22650	0
150	20241126	161000	1552527600	22650	22650	22650	22650	0
151	20241126	160900	1552527600	22650	22650	22650	22650	0
152	20241126	160800	1552527600	22650	22650	22650	22650	2685
153	20241126	160700	1552527600	22650	22650	22650	22650	0
154	20241126	160600	1552527600	22650	22650	22650	22650	0
155	20241126	160500	1552527600	22650	22650	22650	22650	0
156	20241126	160400	1552527600	22650	22650	22650	22650	0
157	20241126	160300	1552527600	22650	22650	22650	22650	0
158	20241126	160200	1552527600	22650	22650	22650	22650	0
159	20241126	160100	1552527600	22650	22650	22650	22650	0
160	20241126	160000	1552527600	22650	22650	22650	22650	0
161	20241126	155900	1552527600	22650	22650	22650	22650	0
162	20241126	155800	1552527600	22650	22650	22650	22650	0
163	20241126	155700	1552527600	22650	22650	22650	22650	0
164	20241126	155600	1552527600	22650	22650	22650	22650	0
165	20241126	155500	1552527600	22650	22650	22650	22650	0
166	20241126	155400	1552527600	22650	22650	22650	22650	0
167	20241126	155300	1552527600	22650	22650	22650	22650	0
168	20241126	155200	1552527600	22650	22650	22650	22650	0
169	20241126	155100	1552527600	22650	22650	22650	22650	0
170	20241126	155000	1552527600	22650	22650	22650	22650	0
171	20241126	154900	1552527600	22650	22650	22650	22650	0
172	20241126	154800	1552527600	22650	22650	22650	22650	0
173	20241126	154700	1552527600	22650	22650	22650	22650	0
174	20241126	154600	1552527600	22650	22650	22650	22650	0
175	20241126	154500	1552527600	22650	22650	22650	22650	0
176	20241126	154400	1552527600	22650	22650	22650	22650	0
177	20241126	154300	1552527600	22650	22650	22650	22650	0
178	20241126	154200	1552527600	22650	22650	22650	22650	0
179	20241126	154100	1552527600	22650	22650	22650	22650	0
180	20241126	154000	1552527600	22650	22650	22650	22650	0
181	20241126	153900	1552527600	22650	22650	22650	22650	0
182	20241126	153800	1552527600	22650	22650	22650	22650	2685
183	20241126	153700	1552527600	22650	22650	22650	22650	0
184	20241126	153600	1552527600	22650	22650	22650	22650	0
185	20241126	153500	1552527600	22650	22650	22650	22650	0
186	20241126	153400	1552527600	22650	22650	22650	22650	0
187	20241126	153300	1552527600	22650	22650	22650	22650	0
188	20241126	153200	1552527600	22650	22650	22650	22650	0
189	20241126	153100	1552527600	22650	22650	22650	22650	0
190	20241126	153000	1552527600	22650	22650	22650	22650	2685
191	20241126	152900	1491712350	22650	22650	22650	22650	0
192	20241126	152800	1491712350	22650	22650	22650	22650	0
193	20241126	152700	1491712350	22650	22650	22650	22650	0
194	20241126	152600	1491712350	22650	22650	22650	22650	0
195	20241126	152500	1491712350	22650	22650	22650	22650	0
196	20241126	152400	1491712350	22650	22650	22650	22650	0
197	20241126	152300	1491712350	22650	22650	22650	22650	0
198	20241126	152200	1491712350	22650	22650	22650	22650	0
199	20241126	152100	1491712350	22650	22650	22650	22650	0
200	20241126	152000	1491712350	22650	22650	22650	22650	0
201	20241126	151900	1491712350	22650	22600	22650	22600	421
202	20241126	151800	1482187500	22600	22600	22650	22600	203
203	20241126	151700	1477599100	22600	22600	22650	22600	23
204	20241126	151600	1477079250	22600	22600	22650	22600	31
205	20241126	151500	1476378050	22600	22600	22600	22600	10
206	20241126	151400	1476152050	22550	22550	22650	22550	44
207	20241126	151300	1475158400	22600	22600	22650	22550	544
208	20241126	151200	1462870600	22600	22650	22650	22600	118
209	20241126	151100	1460203200	22600	22600	22650	22600	37
210	20241126	151000	1459366700	22650	22600	22650	22600	594
211	20241126	150900	1445937250	22650	22600	22650	22550	395
212	20241126	150800	1437007550	22600	22600	22600	22550	309
213	20241126	150700	1430024300	22550	22550	22600	22550	41
214	20241126	150600	1429099000	22550	22600	22600	22550	70
215	20241126	150500	1427517300	22550	22550	22550	22550	27
216	20241126	150400	1426908450	22600	22600	22600	22550	18
217	20241126	150300	1426501850	22550	22550	22550	22550	129
218	20241126	150200	1423592900	22600	22600	22600	22550	184
219	20241126	150100	1419436250	22550	22550	22550	22550	2
220	20241126	150000	1419391150	22550	22550	22550	22550	10
221	20241126	145900	1419165650	22600	22550	22600	22550	142
222	20241126	145800	1415956550	22550	22550	22600	22550	49
223	20241126	145700	1414851200	22550	22550	22600	22550	79
224	20241126	145600	1413069200	22550	22550	22550	22550	4
225	20241126	145500	1412979000	22550	22600	22600	22550	13
226	20241126	145400	1412685250	22550	22550	22550	22550	75
227	20241126	145300	1410994000	22550	22550	22550	22550	4
228	20241126	145200	1410903800	22600	22600	22600	22600	12
229	20241126	145100	1410632600	22550	22550	22550	22550	64
230	20241126	145000	1409189400	22550	22600	22600	22550	17
231	20241126	144900	1408805450	22550	22550	22550	22550	0
232	20241126	144800	1408805450	22550	22550	22550	22550	34
233	20241126	144700	1408038750	22550	22550	22600	22550	586
234	20241126	144600	1394823850	22550	22550	22550	22550	4
235	20241126	144500	1394733650	22600	22600	22600	22550	55
236	20241126	144400	1393492350	22550	22550	22550	22550	1
237	20241126	144300	1393469800	22550	22600	22600	22550	127
238	20241126	144200	1390599850	22650	22650	22650	22650	12
239	20241126	144100	1390328050	22600	22600	22600	22600	101
240	20241126	144000	1388045450	22600	22600	22650	22600	109
241	20241126	143900	1385579750	22600	22600	22600	22600	0
242	20241126	143800	1385579750	22600	22650	22650	22600	13
243	20241126	143700	1385285350	22600	22600	22600	22600	254
244	20241126	143600	1379544950	22600	22600	22600	22600	32
245	20241126	143500	1378821750	22650	22600	22650	22600	366
246	20241126	143400	1370549600	22600	22600	22600	22600	285
247	20241126	143300	1364108600	22550	22650	22650	22550	111
248	20241126	143200	1361600600	22600	22600	22600	22600	553
249	20241126	143100	1349102800	22550	22550	22550	22550	25
250	20241126	143000	1348539050	22600	22550	22600	22550	17
251	20241126	142900	1348155100	22550	22550	22550	22550	1
252	20241126	142800	1348132550	22650	22550	22650	22550	45
253	20241126	142700	1347116600	22550	22550	22550	22550	4
254	20241126	142600	1347026400	22600	22600	22600	22550	958
255	20241126	142500	1325378950	22600	22600	22600	22600	139
256	20241126	142400	1322237550	22600	22600	22600	22600	55
257	20241126	142300	1320994550	22550	22550	22600	22550	58
258	20241126	142200	1319686100	22550	22550	22550	22550	275
259	20241126	142100	1313484850	22600	22600	22600	22600	12
260	20241126	142000	1313213650	22600	22550	22600	22550	195
261	20241126	141900	1308814600	22550	22600	22600	22550	100
262	20241126	141800	1306556900	22550	22600	22600	22550	22
263	20241126	141700	1306059750	22550	22550	22550	22550	100
264	20241126	141600	1303804750	22550	22600	22600	22550	36
265	20241126	141500	1302992350	22600	22550	22600	22550	40
266	20241126	141400	1302090300	22600	22600	22600	22600	4
267	20241126	141300	1301999900	22600	22600	22600	22550	270
268	20241126	141200	1295898100	22600	22600	22600	22550	36
269	20241126	141100	1295086150	22550	22600	22600	22550	14
270	20241126	141000	1294769800	22600	22550	22600	22550	67
271	20241126	140900	1293258900	22600	22600	22600	22550	15
272	20241126	140800	1292920000	22600	22550	22600	22550	96
273	20241126	140700	1290752300	22600	22600	22600	22550	35
274	20241126	140600	1289962850	22600	22600	22600	22550	150
275	20241126	140500	1286579650	22550	22600	22600	22550	117
276	20241126	140400	1283941250	22550	22600	22600	22550	25
277	20241126	140300	1283376300	22600	22600	22600	22550	60
278	20241126	140200	1282020500	22600	22600	22600	22550	13
279	20241126	140100	1281727150	22600	22550	22600	22550	14
280	20241126	140000	1281410800	22600	22600	22600	22550	173
281	20241126	135900	1277509500	22600	22650	22650	22550	65
282	20241126	135800	1276039850	22600	22600	22600	22600	102
283	20241126	135700	1273734650	22600	22650	22650	22550	17
284	20241126	135600	1273349850	22550	22600	22650	22550	76
285	20241126	135500	1271634000	22600	22600	22600	22600	1
286	20241126	135400	1271611400	22600	22600	22600	22600	15
287	20241126	135300	1271272400	22600	22600	22650	22550	296
288	20241126	135200	1264583000	22650	22650	22650	22650	12
289	20241126	135100	1264311200	22650	22550	22650	22550	36
290	20241126	135000	1263499050	22650	22650	22650	22550	77
291	20241126	134900	1261759000	22650	22650	22650	22650	12
292	20241126	134800	1261487200	22650	22600	22650	22600	154
293	20241126	134700	1258006750	22650	22600	22650	22600	34
294	20241126	134600	1257236700	22600	22650	22650	22550	138
295	20241126	134500	1254118100	22650	22650	22650	22600	3
296	20241126	134400	1254050200	22650	22650	22650	22650	13
297	20241126	134300	1253755750	22600	22600	22600	22550	137
298	20241126	134200	1250659750	22550	22600	22600	22550	16
299	20241126	134100	1250298200	22600	22550	22600	22550	155
300	20241126	134000	1246802900	22550	22550	22600	22550	640
301	20241126	133900	1232368700	22600	22600	22600	22600	3
302	20241126	133800	1232300900	22600	22600	22600	22600	57
303	20241126	133700	1231012700	22600	22600	22600	22600	13
304	20241126	133600	1230718900	22650	22650	22650	22550	7
305	20241126	133500	1230560800	22650	22650	22650	22650	12
306	20241126	133400	1230289000	22650	22650	22650	22650	3
307	20241126	133300	1230221050	22600	22600	22600	22550	1344
308	20241126	133200	1199846900	22600	22550	22600	22550	79
309	20241126	133100	1198062100	22600	22550	22600	22550	28
310	20241126	133000	1197430550	22600	22500	22600	22500	376
311	20241126	132900	1188953500	22550	22550	22550	22550	2
312	20241126	132800	1188908400	22550	22550	22550	22550	13
313	20241126	132700	1188615250	22550	22500	22550	22500	35
314	20241126	132600	1187827650	22450	22550	22550	22450	36
315	20241126	132500	1187019250	22550	22500	22550	22500	91
316	20241126	132400	1184971100	22550	22550	22550	22500	702
317	20241126	132300	1169156000	22550	22550	22550	22500	18
318	20241126	132200	1168750350	22550	22550	22550	22550	57
319	20241126	132100	1167465000	22500	22500	22500	22450	465
320	20241126	132000	1157019250	22500	22500	22500	22450	389
321	20241126	131900	1148267300	22500	22550	22550	22500	1140
322	20241126	131800	1122617200	22550	22550	22550	22550	14
323	20241126	131700	1122301500	22550	22550	22550	22550	58
324	20241126	131600	1120993600	22550	22550	22550	22500	8
325	20241126	131500	1120813450	22550	22550	22550	22550	13
326	20241126	131400	1120520300	22550	22550	22550	22550	0
327	20241126	131300	1120520300	22550	22550	22550	22500	22
328	20241126	131200	1120024400	22600	22600	22600	22550	57
329	20241126	131100	1118738950	22600	22600	22600	22550	37
330	20241126	131000	1117903900	22500	22500	22500	22500	30
331	20241126	130900	1117228900	22500	22600	22600	22500	94
332	20241126	130800	1115109400	22600	22550	22600	22550	135
333	20241126	130700	1112064450	22550	22600	22600	22550	97
334	20241126	130600	1109877050	22600	22600	22600	22500	61
335	20241126	130500	1108503050	22600	22550	22600	22550	25
336	20241126	130400	1107939250	22600	22600	22600	22550	503
337	20241126	130300	1096596450	22600	22550	22600	22550	50
338	20241126	130200	1095468350	22550	22600	22600	22550	57
339	20241126	130100	1094180200	22600	22600	22600	22550	51
340	20241126	130000	1093029300	22550	22550	22600	22550	45
341	20241126	125900	1092014500	22550	22600	22600	22550	562
342	20241126	125800	1079341350	22600	22550	22600	22550	67
343	20241126	125700	1077828800	22600	22600	22600	22600	56
344	20241126	125600	1076563200	22600	22600	22600	22550	38
345	20241126	125500	1075704650	22600	22600	22600	22600	18
346	20241126	125400	1075297850	22550	22600	22600	22550	257
347	20241126	125300	1069501950	22600	22550	22600	22550	30
348	20241126	125200	1068824650	22600	22600	22600	22550	101
349	20241126	125100	1066543600	22600	22600	22600	22600	25
350	20241126	125000	1065978600	22600	22600	22600	22600	1
351	20241126	124900	1065956000	22550	22550	22600	22550	66
352	20241126	124800	1064466200	22600	22600	22600	22600	1
353	20241126	124700	1064443600	22600	22600	22600	22600	21
354	20241126	124600	1063969000	22600	22550	22600	22550	73
355	20241126	124500	1062319450	22600	22600	22600	22600	20
356	20241126	124400	1061867450	22600	22600	22600	22600	22
357	20241126	124300	1061370250	22600	22600	22600	22550	79
358	20241126	124200	1059585150	22550	22600	22600	22550	17
359	20241126	124100	1059201050	22600	22600	22600	22550	86
360	20241126	124000	1057257950	22550	22600	22600	22550	48
361	20241126	123900	1056174800	22550	22600	22600	22550	19
362	20241126	123800	1055745650	22600	22600	22600	22600	9
363	20241126	123700	1055542250	22550	22600	22600	22550	15
364	20241126	123600	1055203300	22600	22600	22600	22550	61
365	20241126	123500	1053824900	22600	22600	22600	22600	2
366	20241126	123400	1053779700	22600	22600	22600	22600	27
367	20241126	123300	1053169500	22600	22550	22600	22550	7
368	20241126	123200	1053011550	22600	22600	22600	22600	15
369	20241126	123100	1052672550	22600	22600	22600	22600	156
370	20241126	123000	1049146950	22600	22600	22600	22600	0
371	20241126	122900	1049146950	22600	22600	22600	22550	18
372	20241126	122800	1048740350	22600	22600	22600	22600	7
373	20241126	122700	1048582150	22600	22550	22600	22550	693
374	20241126	122600	1032927300	22600	22600	22600	22550	62
375	20241126	122500	1031526400	22600	22600	22600	22600	16
376	20241126	122400	1031164800	22550	22550	22550	22550	13
377	20241126	122300	1030871650	22600	22600	22600	22400	2066
378	20241126	122200	984460200	22600	22600	22600	22600	171
379	20241126	122100	980595600	22600	22600	22650	22600	716
380	20241126	122000	964413950	22600	22600	22600	22600	115
381	20241126	121900	961814950	22550	22600	22600	22550	8
382	20241126	121800	961634400	22600	22600	22600	22600	2
383	20241126	121700	961589200	22600	22600	22600	22600	15
384	20241126	121600	961250200	22600	22600	22650	22550	549
385	20241126	121500	948842950	22600	22600	22600	22550	21
386	20241126	121400	948368400	22600	22550	22600	22550	45
387	20241126	121300	947353050	22600	22600	22600	22550	31
388	20241126	121200	946652700	22600	22600	22600	22600	2
389	20241126	121100	946607500	22600	22600	22600	22600	292
390	20241126	121000	940008300	22600	22550	22600	22550	27
391	20241126	120900	939398150	22600	22600	22600	22550	7
392	20241126	120800	939240150	22600	22600	22600	22550	38
393	20241126	120700	938382600	22600	22600	22600	22600	16
394	20241126	120600	938021000	22600	22550	22600	22500	536
395	20241126	120500	925934350	22550	22550	22550	22500	151
396	20241126	120400	922530850	22550	22500	22550	22500	45
397	20241126	120300	921517750	22550	22500	22550	22500	70
398	20241126	120200	919941350	22550	22550	22550	22550	7
399	20241126	120100	919783500	22550	22550	22550	22500	46
400	20241126	120000	918747800	22550	22550	22550	22500	133
401	20241126	115900	915751150	22500	22500	22550	22500	47
402	20241126	115800	914693150	22550	22550	22550	22550	26
403	20241126	115700	914106850	22550	22550	22550	22500	127
404	20241126	115600	911244650	22550	22550	22550	22500	33
405	20241126	115500	910500750	22550	22500	22550	22500	103
406	20241126	115400	908179750	22550	22550	22550	22550	1
407	20241126	115300	908157200	22550	22500	22550	22500	33
408	20241126	115200	907413250	22550	22550	22550	22550	0
409	20241126	115100	907413250	22550	22550	22550	22550	19
410	20241126	115000	906984800	22550	22550	22550	22550	56
411	20241126	114900	905722000	22550	22500	22550	22500	10
412	20241126	114800	905496750	22500	22550	22550	22500	23
413	20241126	114700	904978300	22550	22550	22550	22500	292
414	20241126	114600	898408000	22500	22450	22550	22450	73
415	20241126	114500	896764700	22500	22500	22500	22500	128
416	20241126	114400	893884700	22500	22500	22500	22500	17
417	20241126	114300	893502200	22500	22450	22500	22450	12
418	20241126	114200	893232450	22500	22500	22500	22500	1
419	20241126	114100	893209950	22550	22500	22550	22500	38
420	20241126	114000	892354050	22550	22500	22550	22500	281
421	20241126	113900	886031250	22450	22500	22500	22400	555
422	20241126	113800	873568150	22550	22550	22550	22550	6
423	20241126	113700	873432850	22550	22550	22550	22550	11
424	20241126	113600	873184800	22550	22500	22550	22450	280
425	20241126	113500	866886100	22500	22500	22500	22450	200
426	20241126	113400	862387350	22500	22500	22500	22500	18
427	20241126	113300	861982350	22450	22450	22450	22450	23
428	20241126	113200	861466000	22450	22500	22500	22450	9
429	20241126	113100	861263700	22500	22500	22500	22500	18
430	20241126	113000	860858700	22500	22450	22500	22450	103
431	20241126	112900	858546000	22450	22450	22450	22450	18
432	20241126	112800	858141900	22450	22450	22450	22450	52
433	20241126	112700	856974500	22450	22500	22500	22450	19
434	20241126	112600	856547050	22400	22500	22500	22400	1809
435	20241126	112500	815874050	22500	22550	22550	22500	162
436	20241126	112400	812225950	22550	22550	22550	22550	35
437	20241126	112300	811436700	22550	22500	22550	22500	441
438	20241126	112200	801513900	22450	22500	22500	22450	50
439	20241126	112100	800390550	22500	22500	22500	22500	6
440	20241126	112000	800255550	22500	22500	22500	22500	6
441	20241126	111900	800120550	22500	22500	22500	22400	23
442	20241126	111800	799603550	22450	22550	22550	22450	1039
443	20241126	111700	776259900	22550	22500	22550	22500	60
444	20241126	111600	774907800	22500	22500	22500	22500	107
445	20241126	111500	772500300	22550	22550	22550	22550	428
446	20241126	111400	762848900	22550	22550	22550	22500	292
447	20241126	111300	756265900	22550	22500	22550	22500	149
448	20241126	111200	752913100	22500	22500	22550	22500	45
449	20241126	111100	751900300	22550	22550	22550	22550	14
450	20241126	111000	751584600	22500	22550	22550	22500	1106
451	20241126	110900	726694300	22550	22550	22550	22500	95
452	20241126	110800	724552250	22550	22600	22600	22550	31
453	20241126	110700	723852900	22600	22600	22600	22600	0
454	20241126	110600	723852900	22600	22450	22600	22450	10
455	20241126	110500	723627650	22500	22500	22600	22500	117
456	20241126	110400	720992050	22550	22450	22550	22450	88
457	20241126	110300	719011850	22500	22500	22500	22500	27
458	20241126	110200	718404350	22450	22500	22500	22450	10
459	20241126	110100	718179550	22500	22500	22500	22500	7
460	20241126	110000	718022050	22500	22550	22550	22500	16
461	20241126	105900	717661750	22450	22500	22500	22450	530
462	20241126	105800	705760400	22500	22500	22500	22500	51
463	20241126	105700	704612900	22500	22400	22500	22400	71
464	20241126	105600	703021000	22550	22400	22600	22400	3627
465	20241126	105500	621390050	22450	22400	22450	22400	19
466	20241126	105400	620963550	22400	22450	22450	22400	103
467	20241126	105300	618652750	22400	22400	22400	22400	0
468	20241126	105200	618652750	22400	22450	22450	22400	17
469	20241126	105100	618271350	22400	22450	22450	22400	200
470	20241126	105000	613790450	22450	22450	22450	22450	6
471	20241126	104900	613655750	22450	22450	22450	22400	78
472	20241126	104800	611904850	22450	22450	22450	22450	108
473	20241126	104700	609480250	22450	22450	22450	22450	7
474	20241126	104600	609323100	22400	22400	22400	22350	76
475	20241126	104500	607620900	22400	22450	22450	22400	40
476	20241126	104400	606724850	22450	22450	22450	22450	60
477	20241126	104300	605377850	22400	22450	22450	22400	46
478	20241126	104200	604347150	22450	22350	22450	22300	430
479	20241126	104100	594736100	22400	22450	22450	22400	412
480	20241126	104000	585507000	22450	22400	22450	22350	182
481	20241126	103900	581435150	22350	22350	22350	22350	4
482	20241126	103800	581345750	22450	22400	22450	22400	112
483	20241126	103700	578836600	22400	22400	22400	22400	40
484	20241126	103600	577940600	22350	22350	22400	22350	111
485	20241126	103500	575459450	22400	22400	22400	22400	20
486	20241126	103400	575011450	22400	22400	22400	22400	16
487	20241126	103300	574653050	22400	22400	22400	22400	56
488	20241126	103200	573398650	22350	22350	22400	22350	49
489	20241126	103100	572302900	22400	22400	22400	22400	6
490	20241126	103000	572168500	22400	22400	22400	22400	47
491	20241126	102900	571115700	22300	22400	22400	22300	24
492	20241126	102800	570579700	22350	22500	22500	22350	1045
493	20241126	102700	547211600	22500	22450	22500	22450	152
494	20241126	102600	543798850	22500	22450	22500	22450	10
495	20241126	102500	543574050	22500	22500	22500	22500	8
496	20241126	102400	543394050	22450	22450	22500	22450	13
497	20241126	102300	543101950	22450	22450	22450	22450	63
498	20241126	102200	541687600	22400	22450	22450	22400	26
499	20241126	102100	541105150	22500	22500	22500	22500	7
500	20241126	102000	540947650	22500	22500	22500	22500	45
501	20241126	101900	539935150	22500	22450	22500	22400	56
502	20241126	101800	538678100	22450	22500	22500	22450	552
503	20241126	101700	526282650	22450	22450	22500	22450	140
504	20241126	101600	523139350	22450	22450	22450	22450	5
505	20241126	101500	523027100	22500	22500	22500	22500	7
506	20241126	101400	522869600	22500	22450	22500	22450	17
507	20241126	101300	522487650	22450	22500	22500	22450	552
508	20241126	101200	510076150	22500	22450	22500	22400	497
509	20241126	101100	498932650	22400	22400	22400	22400	143
510	20241126	101000	495729450	22400	22400	22400	22350	54
511	20241126	100900	494521650	22400	22350	22400	22350	111
512	20241126	100800	492040500	22350	22400	22400	22350	95
513	20241126	100700	489914150	22400	22400	22400	22400	6
514	20241126	100600	489779750	22400	22350	22400	22350	14
515	20241126	100500	489466350	22350	22350	22350	22250	592
516	20241126	100400	476252450	22350	22350	22350	22350	9
517	20241126	100300	476051300	22350	22350	22350	22300	92
518	20241126	100200	473996750	22300	22350	22350	22300	30
519	20241126	100100	473326450	22350	22350	22350	22350	7
520	20241126	100000	473170000	22350	22350	22350	22350	16
521	20241126	095900	472812400	22350	22300	22350	22300	12
522	20241126	095800	472544450	22350	22300	22350	22300	59
523	20241126	095700	471227800	22350	22250	22350	22250	273
524	20241126	095600	465139550	22300	22250	22300	22250	144
525	20241126	095500	461930100	22300	22300	22300	22300	13
526	20241126	095400	461640200	22300	22300	22300	22300	7
527	20241126	095300	461484100	22300	22300	22300	22300	5
528	20241126	095200	461372600	22250	22250	22250	22250	55
529	20241126	095100	460148850	22300	22250	22300	22200	317
530	20241126	095000	453097100	22250	22250	22250	22250	23
531	20241126	094900	452585350	22250	22300	22300	22250	940
532	20241126	094800	431670200	22300	22300	22300	22300	3
533	20241126	094700	431603300	22300	22300	22300	22250	57
534	20241126	094600	430333900	22250	22250	22300	22250	106
535	20241126	094500	427972600	22250	22250	22300	22250	256
536	20241126	094400	422275450	22300	22300	22300	22250	19
537	20241126	094300	421851800	22300	22300	22300	22300	3
538	20241126	094200	421784900	22300	22300	22300	22300	5
539	20241126	094100	421673400	22300	22250	22300	22250	116
540	20241126	094000	419092300	22200	22250	22250	22200	108
541	20241126	093900	416691800	22250	22200	22250	22200	138
542	20241126	093800	413627550	22250	22350	22350	22200	816
543	20241126	093700	395474050	22250	22300	22350	22250	257
544	20241126	093600	389746600	22300	22300	22300	22300	21
545	20241126	093500	389278300	22300	22200	22300	22200	553
546	20241126	093400	376960150	22300	22300	22300	22300	7
547	20241126	093300	376804050	22200	22300	22300	22200	1014
548	20241126	093200	354269300	22300	22350	22350	22300	306
549	20241126	093100	347445350	22300	22350	22350	22300	550
550	20241126	093000	335175150	22350	22350	22350	22350	4
551	20241126	092900	335085750	22350	22350	22350	22350	12
552	20241126	092800	334817550	22350	22300	22350	22300	114
553	20241126	092700	332273250	22300	22250	22350	22250	36
554	20241126	092600	331472000	22200	22350	22350	22200	1594
555	20241126	092500	296009700	22350	22350	22350	22300	59
556	20241126	092400	294691250	22350	22350	22350	22300	273
557	20241126	092300	288594700	22350	22350	22350	22350	78
558	20241126	092200	286851400	22350	22400	22400	22350	115
559	20241126	092100	284280900	22400	22350	22400	22350	463
560	20241126	092000	273932750	22350	22400	22400	22350	69
561	20241126	091900	272390500	22400	22400	22400	22400	20
562	20241126	091800	271942500	22400	22400	22400	22350	814
563	20241126	091700	253744200	22400	22400	22400	22350	63
564	20241126	091600	252334700	22400	22400	22400	22350	114
565	20241126	091500	249782700	22400	22350	22400	22350	46
566	20241126	091400	248752350	22400	22400	22450	22400	1609
567	20241126	091300	212698150	22400	22450	22450	22400	284
568	20241126	091200	206325500	22450	22450	22500	22450	114
569	20241126	091100	203765550	22450	22500	22500	22450	805
570	20241126	091000	185662900	22550	22550	22550	22550	85
571	20241126	090900	183746150	22500	22550	22550	22500	487
572	20241126	090800	172769300	22500	22400	22500	22400	331
573	20241126	090700	165338200	22400	22500	22550	22250	2149
574	20241126	090600	117100700	22500	22550	22550	22450	1413
575	20241126	090500	85279200	22650	22650	22650	22650	10
576	20241126	090400	85052700	22650	22550	22650	22550	42
577	20241126	090300	84105400	22700	22600	22700	22550	1213
578	20241126	090200	56669200	22600	22600	22600	22550	170
579	20241126	090100	52829200	22550	22600	22600	22500	321
580	20241126	090000	45588750	22600	22450	22600	22450	2030