KissMeData/097520/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	201100	1392911410	20150	20150	20150	20150	1797
3	20241129	201000	1392911410	20150	20150	20150	20150	0
4	20241129	200900	1392911410	20150	20150	20150	20150	0
5	20241129	200800	1392911410	20150	20150	20150	20150	0
6	20241129	200700	1392911410	20150	20150	20150	20150	0
7	20241129	200600	1392911410	20150	20150	20150	20150	0
8	20241129	200500	1392911410	20150	20150	20150	20150	0
9	20241129	200400	1392911410	20150	20150	20150	20150	0
10	20241129	200300	1392911410	20150	20150	20150	20150	0
11	20241129	200200	1392911410	20150	20150	20150	20150	0
12	20241129	200100	1392911410	20150	20150	20150	20150	0
13	20241129	200000	1392911410	20150	20150	20150	20150	0
14	20241129	195900	1392911410	20150	20150	20150	20150	0
15	20241129	195800	1392911410	20150	20150	20150	20150	0
16	20241129	195700	1392911410	20150	20150	20150	20150	0
17	20241129	195600	1392911410	20150	20150	20150	20150	0
18	20241129	195500	1392911410	20150	20150	20150	20150	0
19	20241129	195400	1392911410	20150	20150	20150	20150	0
20	20241129	195300	1392911410	20150	20150	20150	20150	0
21	20241129	195200	1392911410	20150	20150	20150	20150	0
22	20241129	195100	1392911410	20150	20150	20150	20150	0
23	20241129	195000	1392911410	20150	20150	20150	20150	0
24	20241129	194900	1392911410	20150	20150	20150	20150	0
25	20241129	194800	1392911410	20150	20150	20150	20150	0
26	20241129	194700	1392911410	20150	20150	20150	20150	0
27	20241129	194600	1392911410	20150	20150	20150	20150	0
28	20241129	194500	1392911410	20150	20150	20150	20150	0
29	20241129	194400	1392911410	20150	20150	20150	20150	0
30	20241129	194300	1392911410	20150	20150	20150	20150	0
31	20241129	194200	1392911410	20150	20150	20150	20150	0
32	20241129	194100	1392911410	20150	20150	20150	20150	1797
33	20241129	194000	1392911410	20150	20150	20150	20150	0
34	20241129	193900	1392911410	20150	20150	20150	20150	0
35	20241129	193800	1392911410	20150	20150	20150	20150	0
36	20241129	193700	1392911410	20150	20150	20150	20150	0
37	20241129	193600	1392911410	20150	20150	20150	20150	0
38	20241129	193500	1392911410	20150	20150	20150	20150	0
39	20241129	193400	1392911410	20150	20150	20150	20150	0
40	20241129	193300	1392911410	20150	20150	20150	20150	0
41	20241129	193200	1392911410	20150	20150	20150	20150	0
42	20241129	193100	1392911410	20150	20150	20150	20150	0
43	20241129	193000	1392911410	20150	20150	20150	20150	0
44	20241129	192900	1392911410	20150	20150	20150	20150	0
45	20241129	192800	1392911410	20150	20150	20150	20150	0
46	20241129	192700	1392911410	20150	20150	20150	20150	0
47	20241129	192600	1392911410	20150	20150	20150	20150	0
48	20241129	192500	1392911410	20150	20150	20150	20150	0
49	20241129	192400	1392911410	20150	20150	20150	20150	0
50	20241129	192300	1392911410	20150	20150	20150	20150	0
51	20241129	192200	1392911410	20150	20150	20150	20150	0
52	20241129	192100	1392911410	20150	20150	20150	20150	0
53	20241129	192000	1392911410	20150	20150	20150	20150	0
54	20241129	191900	1392911410	20150	20150	20150	20150	0
55	20241129	191800	1392911410	20150	20150	20150	20150	0
56	20241129	191700	1392911410	20150	20150	20150	20150	0
57	20241129	191600	1392911410	20150	20150	20150	20150	0
58	20241129	191500	1392911410	20150	20150	20150	20150	0
59	20241129	191400	1392911410	20150	20150	20150	20150	0
60	20241129	191300	1392911410	20150	20150	20150	20150	0
61	20241129	191200	1392911410	20150	20150	20150	20150	0
62	20241129	191100	1392911410	20150	20150	20150	20150	1797
63	20241129	191000	1392911410	20150	20150	20150	20150	0
64	20241129	190900	1392911410	20150	20150	20150	20150	0
65	20241129	190800	1392911410	20150	20150	20150	20150	0
66	20241129	190700	1392911410	20150	20150	20150	20150	0
67	20241129	190600	1392911410	20150	20150	20150	20150	0
68	20241129	190500	1392911410	20150	20150	20150	20150	0
69	20241129	190400	1392911410	20150	20150	20150	20150	0
70	20241129	190300	1392911410	20150	20150	20150	20150	0
71	20241129	190200	1392911410	20150	20150	20150	20150	0
72	20241129	190100	1392911410	20150	20150	20150	20150	0
73	20241129	190000	1392911410	20150	20150	20150	20150	0
74	20241129	185900	1392911410	20150	20150	20150	20150	0
75	20241129	185800	1392911410	20150	20150	20150	20150	0
76	20241129	185700	1392911410	20150	20150	20150	20150	0
77	20241129	185600	1392911410	20150	20150	20150	20150	0
78	20241129	185500	1392911410	20150	20150	20150	20150	0
79	20241129	185400	1392911410	20150	20150	20150	20150	0
80	20241129	185300	1392911410	20150	20150	20150	20150	0
81	20241129	185200	1392911410	20150	20150	20150	20150	0
82	20241129	185100	1392911410	20150	20150	20150	20150	0
83	20241129	185000	1392911410	20150	20150	20150	20150	0
84	20241129	184900	1392911410	20150	20150	20150	20150	0
85	20241129	184800	1392911410	20150	20150	20150	20150	0
86	20241129	184700	1392911410	20150	20150	20150	20150	0
87	20241129	184600	1392911410	20150	20150	20150	20150	0
88	20241129	184500	1392911410	20150	20150	20150	20150	0
89	20241129	184400	1392911410	20150	20150	20150	20150	0
90	20241129	184300	1392911410	20150	20150	20150	20150	0
91	20241129	184200	1392911410	20150	20150	20150	20150	0
92	20241129	184100	1392911410	20150	20150	20150	20150	1797
93	20241129	184000	1392911410	20150	20150	20150	20150	0
94	20241129	183900	1392911410	20150	20150	20150	20150	0
95	20241129	183800	1392911410	20150	20150	20150	20150	0
96	20241129	183700	1392911410	20150	20150	20150	20150	0
97	20241129	183600	1392911410	20150	20150	20150	20150	0
98	20241129	183500	1392911410	20150	20150	20150	20150	0
99	20241129	183400	1392911410	20150	20150	20150	20150	0
100	20241129	183300	1392911410	20150	20150	20150	20150	0
101	20241129	183200	1392911410	20150	20150	20150	20150	0
102	20241129	183100	1392911410	20150	20150	20150	20150	0
103	20241129	183000	1392911410	20150	20150	20150	20150	0
104	20241129	182900	1392911410	20150	20150	20150	20150	0
105	20241129	182800	1392911410	20150	20150	20150	20150	0
106	20241129	182700	1392911410	20150	20150	20150	20150	0
107	20241129	182600	1392911410	20150	20150	20150	20150	0
108	20241129	182500	1392911410	20150	20150	20150	20150	0
109	20241129	182400	1392911410	20150	20150	20150	20150	0
110	20241129	182300	1392911410	20150	20150	20150	20150	0
111	20241129	182200	1392911410	20150	20150	20150	20150	0
112	20241129	182100	1392911410	20150	20150	20150	20150	0
113	20241129	182000	1392911410	20150	20150	20150	20150	0
114	20241129	181900	1392911410	20150	20150	20150	20150	0
115	20241129	181800	1392911410	20150	20150	20150	20150	0
116	20241129	181700	1392911410	20150	20150	20150	20150	0
117	20241129	181600	1392911410	20150	20150	20150	20150	0
118	20241129	181500	1392911410	20150	20150	20150	20150	0
119	20241129	181400	1392911410	20150	20150	20150	20150	0
120	20241129	181300	1392911410	20150	20150	20150	20150	0
121	20241129	181200	1392911410	20150	20150	20150	20150	0
122	20241129	181100	1392911410	20150	20150	20150	20150	1797
123	20241129	181000	1392911410	20150	20150	20150	20150	0
124	20241129	180900	1392911410	20150	20150	20150	20150	0
125	20241129	180800	1392911410	20150	20150	20150	20150	0
126	20241129	180700	1392911410	20150	20150	20150	20150	0
127	20241129	180600	1392911410	20150	20150	20150	20150	0
128	20241129	180500	1392911410	20150	20150	20150	20150	0
129	20241129	180400	1392911410	20150	20150	20150	20150	0
130	20241129	180300	1392911410	20150	20150	20150	20150	0
131	20241129	180200	1392911410	20150	20150	20150	20150	0
132	20241129	180100	1392911410	20150	20150	20150	20150	0
133	20241129	180000	1392911410	20150	20150	20150	20150	0
134	20241129	175900	1392911410	20150	20150	20150	20150	0
135	20241129	175800	1392911410	20150	20150	20150	20150	0
136	20241129	175700	1392911410	20150	20150	20150	20150	0
137	20241129	175600	1392911410	20150	20150	20150	20150	0
138	20241129	175500	1392911410	20150	20150	20150	20150	0
139	20241129	175400	1392911410	20150	20150	20150	20150	0
140	20241129	175300	1392911410	20150	20150	20150	20150	0
141	20241129	175200	1392911410	20150	20150	20150	20150	0
142	20241129	175100	1392911410	20150	20150	20150	20150	0
143	20241129	175000	1392911410	20150	20150	20150	20150	0
144	20241129	174900	1392911410	20150	20150	20150	20150	0
145	20241129	174800	1392911410	20150	20150	20150	20150	0
146	20241129	174700	1392911410	20150	20150	20150	20150	0
147	20241129	174600	1392911410	20150	20150	20150	20150	0
148	20241129	174500	1392911410	20150	20150	20150	20150	0
149	20241129	174400	1392911410	20150	20150	20150	20150	0
150	20241129	174300	1392911410	20150	20150	20150	20150	0
151	20241129	174200	1392911410	20150	20150	20150	20150	0
152	20241129	174100	1392911410	20150	20150	20150	20150	1797
153	20241129	174000	1392911410	20150	20150	20150	20150	0
154	20241129	173900	1392911410	20150	20150	20150	20150	0
155	20241129	173800	1392911410	20150	20150	20150	20150	0
156	20241129	173700	1392911410	20150	20150	20150	20150	0
157	20241129	173600	1392911410	20150	20150	20150	20150	0
158	20241129	173500	1392911410	20150	20150	20150	20150	0
159	20241129	173400	1392911410	20150	20150	20150	20150	0
160	20241129	173300	1392911410	20150	20150	20150	20150	0
161	20241129	173200	1392911410	20150	20150	20150	20150	0
162	20241129	173100	1392911410	20150	20150	20150	20150	0
163	20241129	173000	1392911410	20150	20150	20150	20150	0
164	20241129	172900	1392911410	20150	20150	20150	20150	0
165	20241129	172800	1392911410	20150	20150	20150	20150	0
166	20241129	172700	1392911410	20150	20150	20150	20150	0
167	20241129	172600	1392911410	20150	20150	20150	20150	0
168	20241129	172500	1392911410	20150	20150	20150	20150	0
169	20241129	172400	1392911410	20150	20150	20150	20150	0
170	20241129	172300	1392911410	20150	20150	20150	20150	0
171	20241129	172200	1392911410	20150	20150	20150	20150	0
172	20241129	172100	1392911410	20150	20150	20150	20150	0
173	20241129	172000	1392911410	20150	20150	20150	20150	0
174	20241129	171900	1392911410	20150	20150	20150	20150	0
175	20241129	171800	1392911410	20150	20150	20150	20150	0
176	20241129	171700	1392911410	20150	20150	20150	20150	0
177	20241129	171600	1392911410	20150	20150	20150	20150	0
178	20241129	171500	1392911410	20150	20150	20150	20150	0
179	20241129	171400	1392911410	20150	20150	20150	20150	0
180	20241129	171300	1392911410	20150	20150	20150	20150	0
181	20241129	171200	1392911410	20150	20150	20150	20150	0
182	20241129	171100	1392911410	20150	20150	20150	20150	1797
183	20241129	171000	1392911410	20150	20150	20150	20150	0
184	20241129	170900	1392911410	20150	20150	20150	20150	0
185	20241129	170800	1392911410	20150	20150	20150	20150	0
186	20241129	170700	1392911410	20150	20150	20150	20150	0
187	20241129	170600	1392911410	20150	20150	20150	20150	0
188	20241129	170500	1392911410	20150	20150	20150	20150	0
189	20241129	170400	1392911410	20150	20150	20150	20150	0
190	20241129	170300	1392911410	20150	20150	20150	20150	0
191	20241129	170200	1392911410	20150	20150	20150	20150	0
192	20241129	170100	1392911410	20150	20150	20150	20150	0
193	20241129	170000	1392911410	20150	20150	20150	20150	0
194	20241129	165900	1392911410	20150	20150	20150	20150	0
195	20241129	165800	1392911410	20150	20150	20150	20150	0
196	20241129	165700	1392911410	20150	20150	20150	20150	0
197	20241129	165600	1392911410	20150	20150	20150	20150	0
198	20241129	165500	1392911410	20150	20150	20150	20150	0
199	20241129	165400	1392911410	20150	20150	20150	20150	0
200	20241129	165300	1392911410	20150	20150	20150	20150	0
201	20241129	165200	1392911410	20150	20150	20150	20150	0
202	20241129	165100	1392911410	20150	20150	20150	20150	0
203	20241129	165000	1392911410	20150	20150	20150	20150	0
204	20241129	164900	1392911410	20150	20150	20150	20150	0
205	20241129	164800	1392911410	20150	20150	20150	20150	0
206	20241129	164700	1392911410	20150	20150	20150	20150	0
207	20241129	164600	1392911410	20150	20150	20150	20150	0
208	20241129	164500	1392911410	20150	20150	20150	20150	0
209	20241129	164400	1392911410	20150	20150	20150	20150	0
210	20241129	164300	1392911410	20150	20150	20150	20150	0
211	20241129	164200	1392911410	20150	20150	20150	20150	0
212	20241129	164100	1392911410	20150	20150	20150	20150	1797
213	20241129	164000	1392911410	20150	20150	20150	20150	0
214	20241129	163900	1392911410	20150	20150	20150	20150	0
215	20241129	163800	1392911410	20150	20150	20150	20150	0
216	20241129	163700	1392911410	20150	20150	20150	20150	0
217	20241129	163600	1392911410	20150	20150	20150	20150	0
218	20241129	163500	1392911410	20150	20150	20150	20150	0
219	20241129	163400	1392911410	20150	20150	20150	20150	0
220	20241129	163300	1392911410	20150	20150	20150	20150	0
221	20241129	163200	1392911410	20150	20150	20150	20150	0
222	20241129	163100	1392911410	20150	20150	20150	20150	0
223	20241129	163000	1392911410	20150	20150	20150	20150	0
224	20241129	162900	1392911410	20150	20150	20150	20150	0
225	20241129	162800	1392911410	20150	20150	20150	20150	0
226	20241129	162700	1392911410	20150	20150	20150	20150	0
227	20241129	162600	1392911410	20150	20150	20150	20150	0
228	20241129	162500	1392911410	20150	20150	20150	20150	0
229	20241129	162400	1392911410	20150	20150	20150	20150	0
230	20241129	162300	1392911410	20150	20150	20150	20150	0
231	20241129	162200	1392911410	20150	20150	20150	20150	0
232	20241129	162100	1392911410	20150	20150	20150	20150	0
233	20241129	162000	1392911410	20150	20150	20150	20150	0
234	20241129	161900	1392911410	20150	20150	20150	20150	0
235	20241129	161800	1392911410	20150	20150	20150	20150	0
236	20241129	161700	1392911410	20150	20150	20150	20150	0
237	20241129	161600	1392911410	20150	20150	20150	20150	0
238	20241129	161500	1392911410	20150	20150	20150	20150	0
239	20241129	161400	1392911410	20150	20150	20150	20150	0
240	20241129	161300	1392911410	20150	20150	20150	20150	0
241	20241129	161200	1392911410	20150	20150	20150	20150	0
242	20241129	161100	1392911410	20150	20150	20150	20150	1797
243	20241129	161000	1392911410	20150	20150	20150	20150	0
244	20241129	160900	1392911410	20150	20150	20150	20150	0
245	20241129	160800	1392911410	20150	20150	20150	20150	0
246	20241129	160700	1392911410	20150	20150	20150	20150	0
247	20241129	160600	1392911410	20150	20150	20150	20150	0
248	20241129	160500	1392911410	20150	20150	20150	20150	0
249	20241129	160400	1392911410	20150	20150	20150	20150	0
250	20241129	160300	1392911410	20150	20150	20150	20150	0
251	20241129	160200	1392911410	20150	20150	20150	20150	0
252	20241129	160100	1392911410	20150	20150	20150	20150	0
253	20241129	160000	1392911410	20150	20150	20150	20150	0
254	20241129	155900	1392911410	20150	20150	20150	20150	0
255	20241129	155800	1392911410	20150	20150	20150	20150	0
256	20241129	155700	1392911410	20150	20150	20150	20150	0
257	20241129	155600	1392911410	20150	20150	20150	20150	0
258	20241129	155500	1392911410	20150	20150	20150	20150	0
259	20241129	155400	1392911410	20150	20150	20150	20150	0
260	20241129	155300	1392911410	20150	20150	20150	20150	0
261	20241129	155200	1392911410	20150	20150	20150	20150	0
262	20241129	155100	1392911410	20150	20150	20150	20150	0
263	20241129	155000	1392911410	20150	20150	20150	20150	0
264	20241129	154900	1392911410	20150	20150	20150	20150	0
265	20241129	154800	1392911410	20150	20150	20150	20150	0
266	20241129	154700	1392911410	20150	20150	20150	20150	0
267	20241129	154600	1392911410	20150	20150	20150	20150	0
268	20241129	154500	1392911410	20150	20150	20150	20150	0
269	20241129	154400	1392911410	20150	20150	20150	20150	0
270	20241129	154300	1392911410	20150	20150	20150	20150	0
271	20241129	154200	1392911410	20150	20150	20150	20150	0
272	20241129	154100	1392911410	20150	20150	20150	20150	1797
273	20241129	154000	1392911410	20150	20150	20150	20150	0
274	20241129	153900	1392911410	20150	20150	20150	20150	0
275	20241129	153800	1392911410	20150	20150	20150	20150	0
276	20241129	153700	1392911410	20150	20150	20150	20150	0
277	20241129	153600	1392911410	20150	20150	20150	20150	0
278	20241129	153500	1392911410	20150	20150	20150	20150	0
279	20241129	153400	1392911410	20150	20150	20150	20150	0
280	20241129	153300	1392911410	20150	20150	20150	20150	0
281	20241129	153200	1392911410	20150	20150	20150	20150	0
282	20241129	153100	1392911410	20150	20150	20150	20150	0
283	20241129	153000	1392911410	20150	20150	20150	20150	1797
284	20241129	152900	1356701860	20150	20150	20150	20150	0
285	20241129	152800	1356701860	20150	20150	20150	20150	0
286	20241129	152700	1356701860	20150	20150	20150	20150	0
287	20241129	152600	1356701860	20150	20150	20150	20150	0
288	20241129	152500	1356701860	20150	20150	20150	20150	0
289	20241129	152400	1356701860	20150	20150	20150	20150	0
290	20241129	152300	1356701860	20150	20150	20150	20150	0
291	20241129	152200	1356701860	20150	20150	20150	20150	0
292	20241129	152100	1356701860	20150	20150	20150	20150	0
293	20241129	152000	1356701860	20150	20150	20150	20150	0
294	20241129	151900	1356701860	20150	20200	20200	20150	49
295	20241129	151800	1355712760	20200	20150	20200	20150	211
296	20241129	151700	1351451110	20150	20150	20150	20150	4
297	20241129	151600	1351370510	20150	20200	20200	20150	5
298	20241129	151500	1351269710	20200	20200	20200	20200	1480
299	20241129	151400	1321373710	20200	20200	20200	20200	41
300	20241129	151300	1320545510	20200	20200	20250	20200	90
301	20241129	151200	1318727460	20200	20200	20200	20200	34
302	20241129	151100	1318040660	20200	20200	20200	20200	36
303	20241129	151000	1317313460	20200	20200	20200	20200	101
304	20241129	150900	1315273260	20200	20200	20200	20200	18
305	20241129	150800	1314909660	20200	20200	20200	20200	22
306	20241129	150700	1314465260	20200	20250	20250	20200	5
307	20241129	150600	1314364210	20200	20200	20200	20200	15
308	20241129	150500	1314061210	20200	20200	20200	20200	8
309	20241129	150400	1313899610	20200	20200	20200	20200	34
310	20241129	150300	1313212810	20200	20200	20200	20200	4
311	20241129	150200	1313132010	20200	20200	20200	20200	4
312	20241129	150100	1313051210	20250	20250	20250	20200	6
313	20241129	150000	1312929910	20200	20200	20200	20200	54
314	20241129	145900	1311839110	20200	20200	20200	20200	204
315	20241129	145800	1307718310	20200	20250	20250	20200	7
316	20241129	145700	1307576760	20200	20200	20200	20200	4
317	20241129	145600	1307495960	20200	20250	20250	20200	104
318	20241129	145500	1305390160	20200	20250	20250	20200	595
319	20241129	145400	1293341810	20250	20200	20250	20200	55
320	20241129	145300	1292230760	20200	20200	20200	20200	8
321	20241129	145200	1292069160	20200	20200	20200	20200	14
322	20241129	145100	1291786360	20250	20200	20250	20200	7
323	20241129	145000	1291644860	20250	20200	20250	20150	679
324	20241129	144900	1277904060	20200	20150	20200	20150	6
325	20241129	144800	1277783110	20150	20150	20150	20150	19
326	20241129	144700	1277400260	20200	20200	20200	20150	8
327	20241129	144600	1277238860	20150	20150	20150	20150	24
328	20241129	144500	1276755260	20150	20150	20150	20150	4
329	20241129	144400	1276674660	20200	20150	20200	20150	630
330	20241129	144300	1263949510	20200	20150	20200	20150	5
331	20241129	144200	1263848710	20150	20150	20150	20150	5
332	20241129	144100	1263747960	20150	20200	20200	20150	568
333	20241129	144000	1252275460	20200	20200	20200	20200	309
334	20241129	143900	1246033660	20200	20200	20200	20200	104
335	20241129	143800	1243932860	20200	20200	20200	20200	54
336	20241129	143700	1242842060	20200	20200	20200	20200	107
337	20241129	143600	1240680660	20200	20250	20250	20200	12
338	20241129	143500	1240437860	20250	20050	20250	20050	1687
339	20241129	143400	1206359210	20050	20050	20050	20050	594
340	20241129	143300	1194449510	20050	20050	20050	20050	4
341	20241129	143200	1194369310	20050	20150	20150	20050	991
342	20241129	143100	1174450160	20100	20100	20100	20100	10
343	20241129	143000	1174249160	20100	20100	20100	20100	19
344	20241129	142900	1173867260	20100	20100	20100	20100	207
345	20241129	142800	1169706560	20100	20100	20100	20100	4
346	20241129	142700	1169626160	20100	20100	20100	20100	54
347	20241129	142600	1168540760	20100	20100	20100	20100	163
348	20241129	142500	1165264460	20100	20150	20150	20100	1000
349	20241129	142400	1145119260	20150	20150	20150	20150	4
350	20241129	142300	1145038660	20150	20150	20150	20150	64
351	20241129	142200	1143749060	20150	20200	20200	20150	38
352	20241129	142100	1142981660	20200	20200	20200	20200	151
353	20241129	142000	1139931460	20200	20150	20200	20150	510
354	20241129	141900	1129629960	20150	20200	20200	20150	5
355	20241129	141800	1129529160	20150	20150	20150	20150	4
356	20241129	141700	1129448560	20150	20150	20150	20150	66
357	20241129	141600	1128118660	20150	20150	20150	20150	4
358	20241129	141500	1128038060	20150	20150	20150	20150	4
359	20241129	141400	1127957460	20150	20150	20150	20150	724
360	20241129	141300	1113368860	20150	20100	20150	20100	115
361	20241129	141200	1111051810	20100	20150	20150	20100	115
362	20241129	141100	1108734760	20100	20100	20100	20100	18
363	20241129	141000	1108372960	20100	20100	20100	20100	4
364	20241129	140900	1108292560	20100	20100	20100	20100	4
365	20241129	140800	1108212160	20150	20150	20150	20150	311
366	20241129	140700	1101945510	20150	20150	20150	20150	176
367	20241129	140600	1098399110	20150	20150	20150	20150	159
368	20241129	140500	1095195260	20150	20150	20150	20150	20
369	20241129	140400	1094792260	20150	20150	20150	20150	4
370	20241129	140300	1094711660	20150	20150	20150	20150	4
371	20241129	140200	1094631060	20150	20150	20150	20150	4
372	20241129	140100	1094550460	20150	20150	20150	20150	4
373	20241129	140000	1094469860	20150	20150	20150	20150	4
374	20241129	135900	1094389260	20150	20150	20150	20150	4
375	20241129	135800	1094308660	20150	20150	20150	20150	34
376	20241129	135700	1093623560	20150	20150	20150	20150	4
377	20241129	135600	1093542960	20150	20150	20150	20150	4
378	20241129	135500	1093462360	20150	20150	20150	20150	4
379	20241129	135400	1093381760	20150	20150	20150	20150	9
380	20241129	135300	1093200410	20150	20150	20150	20150	362
381	20241129	135200	1085906110	20150	20150	20150	20150	4
382	20241129	135100	1085825510	20150	20150	20150	20150	4
383	20241129	135000	1085744910	20200	20250	20250	20200	1188
384	20241129	134900	1061747260	20200	20200	20200	20200	4
385	20241129	134800	1061666460	20200	20200	20200	20200	4
386	20241129	134700	1061585660	20200	20200	20200	20200	4
387	20241129	134600	1061504860	20200	20200	20200	20200	19
388	20241129	134500	1061121060	20200	20200	20200	20200	5
389	20241129	134400	1061020060	20200	20200	20200	20200	4
390	20241129	134300	1060939260	20200	20200	20200	20200	4
391	20241129	134200	1060858460	20200	20200	20200	20200	8
392	20241129	134100	1060696860	20200	20200	20200	20200	4
393	20241129	134000	1060616060	20200	20200	20200	20200	4
394	20241129	133900	1060535260	20200	20250	20250	20200	5
395	20241129	133800	1060434210	20200	20200	20200	20200	5
396	20241129	133700	1060333210	20200	20200	20200	20200	4
397	20241129	133600	1060252410	20200	20200	20200	20200	4
398	20241129	133500	1060171610	20200	20200	20200	20200	4
399	20241129	133400	1060090810	20250	20250	20250	20250	77
400	20241129	133300	1058531560	20250	20300	20300	20250	520
401	20241129	133200	1048001510	20250	20250	20250	20250	4
402	20241129	133100	1047920510	20250	20250	20250	20250	8
403	20241129	133000	1047758510	20250	20250	20250	20250	8
404	20241129	132900	1047596510	20250	20250	20250	20250	9
405	20241129	132800	1047414260	20250	20250	20250	20250	415
406	20241129	132700	1039010510	20200	20150	20200	20150	359
407	20241129	132600	1031758910	20150	20150	20150	20150	5
408	20241129	132500	1031658160	20150	20100	20150	20100	23
409	20241129	132400	1031194760	20100	20100	20100	20100	5
410	20241129	132300	1031094260	20150	20150	20150	20150	3
411	20241129	132200	1031033810	20150	20150	20150	20150	22
412	20241129	132100	1030590510	20150	20150	20150	20150	0
413	20241129	132000	1030590510	20150	20100	20150	20100	41
414	20241129	131900	1029764760	20100	20050	20100	20050	235
415	20241129	131800	1025047560	20050	20050	20050	20050	8
416	20241129	131700	1024887160	20100	20050	20100	20050	29
417	20241129	131600	1024304460	20100	20100	20100	20100	45
418	20241129	131500	1023399960	20100	20100	20100	20100	117
419	20241129	131400	1021048260	20100	20100	20100	20100	4
420	20241129	131300	1020967860	20100	20100	20100	20100	4
421	20241129	131200	1020887460	20100	20050	20100	20050	220
422	20241129	131100	1016465660	20050	20050	20050	20050	4
423	20241129	131000	1016385460	20050	20050	20050	20050	8
424	20241129	130900	1016225060	20050	20050	20050	20050	20
425	20241129	130800	1015824060	20050	20000	20050	20000	93
426	20241129	130700	1013960760	20000	20000	20000	20000	4
427	20241129	130600	1013880760	20000	20000	20000	20000	8
428	20241129	130500	1013720760	20000	20000	20000	20000	4
429	20241129	130400	1013640760	20000	20000	20000	20000	4
430	20241129	130300	1013560760	20000	20000	20000	20000	4
431	20241129	130200	1013480760	20000	20000	20000	20000	17
432	20241129	130100	1013140760	20000	20050	20050	20000	8
433	20241129	130000	1012980560	20000	20000	20000	20000	11
434	20241129	125900	1012760560	20000	20000	20000	20000	15
435	20241129	125800	1012460560	20050	20000	20050	20000	234
436	20241129	125700	1007769510	20000	20000	20000	20000	163
437	20241129	125600	1004509510	20000	20000	20000	20000	4
438	20241129	125500	1004429510	20000	20050	20050	20000	19
439	20241129	125400	1004048760	20000	20000	20000	20000	19
440	20241129	125300	1003668760	20000	20000	20000	20000	4
441	20241129	125200	1003588760	20000	20000	20000	20000	4
442	20241129	125100	1003508760	20000	20000	20000	20000	222
443	20241129	125000	999068760	20000	20000	20000	20000	4
444	20241129	124900	998988760	20000	20000	20000	20000	4
445	20241129	124800	998908760	20000	20000	20000	20000	4
446	20241129	124700	998828760	20000	20000	20000	20000	4
447	20241129	124600	998748760	20000	20000	20000	20000	4
448	20241129	124500	998668760	20000	20000	20050	20000	130
449	20241129	124400	996063760	20000	20000	20000	20000	8
450	20241129	124300	995903760	20000	20000	20000	20000	21
451	20241129	124200	995483760	20000	20000	20000	20000	8
452	20241129	124100	995323760	20000	20000	20000	20000	4
453	20241129	124000	995243760	20000	20000	20000	20000	4
454	20241129	123900	995163760	20000	20000	20000	20000	4
455	20241129	123800	995083760	20000	20000	20000	20000	4
456	20241129	123700	995003760	20000	20050	20050	20000	5
457	20241129	123600	994903710	20050	20050	20050	20000	12
458	20241129	123500	994663310	20000	20000	20000	20000	4
459	20241129	123400	994583310	20000	20000	20000	20000	4
460	20241129	123300	994503310	20000	20000	20000	20000	4
461	20241129	123200	994423310	20000	20000	20000	20000	4
462	20241129	123100	994343310	20000	20000	20000	20000	4
463	20241129	123000	994263310	20000	20000	20000	20000	8
464	20241129	122900	994103310	20000	20000	20000	20000	4
465	20241129	122800	994023310	20000	20000	20000	20000	7
466	20241129	122700	993883310	20000	20000	20000	20000	4
467	20241129	122600	993803310	20000	20000	20000	20000	4
468	20241129	122500	993723310	20000	20000	20000	20000	362
469	20241129	122400	986483310	20000	20000	20000	20000	1
470	20241129	122300	986463310	20000	20000	20000	20000	1079
471	20241129	122200	964883310	20000	20000	20000	20000	14
472	20241129	122100	964603310	20000	20000	20000	20000	4
473	20241129	122000	964523310	20000	20000	20000	20000	4
474	20241129	121900	964443310	20000	20000	20000	20000	4
475	20241129	121800	964363310	20000	20000	20050	20000	239
476	20241129	121700	959571760	20000	20000	20000	20000	4
477	20241129	121600	959491760	20000	20000	20000	20000	104
478	20241129	121500	957411760	20000	20000	20000	20000	179
479	20241129	121400	953831760	20000	20000	20000	20000	22
480	20241129	121300	953391760	20000	20000	20000	20000	60
481	20241129	121200	952191760	20000	20000	20000	20000	4
482	20241129	121100	952111760	20000	20000	20000	20000	83
483	20241129	121000	950451760	20000	20000	20000	20000	4
484	20241129	120900	950371760	20000	20000	20000	20000	204
485	20241129	120800	946291760	20000	20000	20000	20000	7
486	20241129	120700	946151760	20000	20000	20000	20000	21
487	20241129	120600	945731760	20000	20000	20000	20000	23
488	20241129	120500	945271760	20000	20000	20000	20000	63
489	20241129	120400	944011760	20000	20000	20000	20000	4
490	20241129	120300	943931760	20000	20000	20000	20000	4
491	20241129	120200	943851760	20000	20000	20000	20000	4
492	20241129	120100	943771760	20000	20000	20000	20000	4
493	20241129	120000	943691760	20000	20000	20000	20000	18
494	20241129	115900	943331760	20000	20000	20000	20000	4
495	20241129	115800	943251760	20000	20000	20000	20000	25
496	20241129	115700	942751760	20000	20000	20000	20000	6
497	20241129	115600	942631760	20000	20000	20000	20000	22
498	20241129	115500	942191760	20000	20000	20000	20000	9
499	20241129	115400	942011760	20000	20000	20000	20000	364
500	20241129	115300	934731760	20000	20000	20000	20000	8
501	20241129	115200	934571760	20000	20000	20000	20000	4
502	20241129	115100	934491760	20000	20000	20000	20000	17
503	20241129	115000	934151760	20000	20000	20000	20000	8
504	20241129	114900	933991760	20050	20000	20050	20000	10
505	20241129	114800	933791510	20000	20000	20000	20000	7
506	20241129	114700	933651510	20000	20000	20000	20000	18
507	20241129	114600	933291510	20000	20050	20050	20000	35
508	20241129	114500	932591460	20000	20000	20000	20000	4
509	20241129	114400	932511460	20000	19990	20000	19990	286
510	20241129	114300	926794010	19980	19980	19980	19980	8
511	20241129	114200	926634170	19990	19990	19990	19990	73
512	20241129	114100	925174900	19990	19990	19990	19990	59
513	20241129	114000	923995490	19990	19990	19990	19990	15
514	20241129	113900	923695640	19990	19990	19990	19990	4
515	20241129	113800	923615680	19990	19990	19990	19990	7
516	20241129	113700	923475750	19990	19990	19990	19990	28
517	20241129	113600	922916030	19990	19990	19990	19990	4
518	20241129	113500	922836070	19990	19990	19990	19990	106
519	20241129	113400	920717130	19990	19990	19990	19990	4
520	20241129	113300	920637170	19990	19990	19990	19990	4
521	20241129	113200	920557210	20000	20000	20000	20000	414
522	20241129	113100	912277210	20000	20000	20000	20000	8
523	20241129	113000	912117210	20050	20000	20050	20000	37
524	20241129	112900	911375910	20050	20050	20050	20000	6
525	20241129	112800	911255810	20050	20050	20050	20000	7
526	20241129	112700	911115660	20000	20000	20000	20000	4
527	20241129	112600	911035660	20050	20000	20050	20000	111
528	20241129	112500	908810610	20050	20050	20050	20050	2
529	20241129	112400	908770510	20000	19970	20000	19970	241
530	20241129	112300	903953020	19960	19960	19960	19960	14
531	20241129	112200	903673580	19960	19960	19960	19960	3
532	20241129	112100	903613700	19950	19960	19960	19950	41
533	20241129	112000	902795660	19960	19960	19960	19960	0
534	20241129	111900	902795660	19960	19940	19960	19940	56
535	20241129	111800	901678790	19930	19980	19980	19910	3804
536	20241129	111700	825834450	20000	20000	20000	20000	8
537	20241129	111600	825674450	20000	20000	20000	20000	8
538	20241129	111500	825514450	20000	20000	20000	20000	11
539	20241129	111400	825294450	20050	20050	20050	20050	1
540	20241129	111300	825274400	20000	20000	20000	20000	50
541	20241129	111200	824274400	20050	20000	20050	20000	133
542	20241129	111100	821614350	20050	20000	20050	20000	32
543	20241129	111000	820974200	20000	20050	20050	20000	30
544	20241129	110900	820374150	20050	20050	20050	20050	0
545	20241129	110800	820374150	20050	20050	20050	20050	0
546	20241129	110700	820374150	20050	20050	20050	20000	52
547	20241129	110600	819334050	20000	19990	20000	19990	31
548	20241129	110500	818714080	19980	19990	19990	19980	33
549	20241129	110400	818054530	19980	19970	19980	19970	145
550	20241129	110300	815158870	19960	19970	19970	19960	5
551	20241129	110200	815059060	19960	19970	19970	19960	12
552	20241129	110100	814819530	19960	19970	19970	19960	64
553	20241129	110000	813542040	19980	19980	19980	19980	1
554	20241129	105900	813522060	19960	19970	19970	19960	76
555	20241129	105800	812004790	19990	19990	19990	19990	1
556	20241129	105700	811984800	19970	19980	19990	19970	69
557	20241129	105600	810606730	19980	19990	19990	19980	14
558	20241129	105500	810326990	19990	19990	19990	19980	10
559	20241129	105400	810127120	19990	19980	19990	19970	59
560	20241129	105300	808948840	19990	19990	19990	19990	1
561	20241129	105200	808928850	19980	19980	19980	19970	22
562	20241129	105100	808489320	19980	19980	19980	19980	0
563	20241129	105000	808489320	19980	19980	19980	19980	0
564	20241129	104900	808489320	19980	19980	19980	19980	1
565	20241129	104800	808469340	19970	19970	19970	19970	239
566	20241129	104700	803696510	19970	19930	19980	19930	365
567	20241129	104600	796419080	19940	19940	19940	19940	26
568	20241129	104500	795900640	19940	19940	19940	19940	0
569	20241129	104400	795900640	19940	19940	19940	19940	20
570	20241129	104300	795501840	19940	19930	19940	19930	42
571	20241129	104200	794664750	19930	19930	19930	19920	25
572	20241129	104100	794166610	19920	19940	19940	19910	1162
573	20241129	104000	771013600	19940	19940	19940	19940	132
574	20241129	103900	768381520	19950	19940	19950	19940	49
575	20241129	103800	767404380	19930	19940	19940	19930	100
576	20241129	103700	765411310	19930	19950	19950	19930	38
577	20241129	103600	764653720	19940	19940	19940	19920	25
578	20241129	103500	764155520	19930	19940	19940	19930	16
579	20241129	103400	763836510	19930	19910	19930	19910	4
580	20241129	103300	763756820	19910	19900	19930	19890	592
581	20241129	103200	751973030	19900	19950	19950	19870	2156
582	20241129	103100	709071820	19950	20000	20000	19950	2683
583	20241129	103000	655460650	20050	20050	20050	20050	20
584	20241129	102900	655059650	20050	20050	20050	20050	3
585	20241129	102800	654999500	20050	20050	20050	20050	2
586	20241129	102700	654959400	20000	20000	20000	20000	193
587	20241129	102600	651099400	20000	20050	20050	20000	2
588	20241129	102500	651059350	20050	20050	20050	19980	159
589	20241129	102400	647878400	19970	19960	20000	19960	310
590	20241129	102300	641689700	19940	19940	19940	19940	25
591	20241129	102200	641191200	19940	19950	19950	19930	118
592	20241129	102100	638838300	19950	19940	19950	19940	60
593	20241129	102000	637641700	19940	19980	19980	19940	1061
594	20241129	101900	616460140	19980	20000	20000	19980	1081
595	20241129	101800	594848380	20000	20000	20000	20000	0
596	20241129	101700	594848380	20000	20000	20000	20000	22
597	20241129	101600	594408380	20000	20000	20000	19990	187
598	20241129	101500	590668410	20000	20000	20000	20000	65
599	20241129	101400	589368410	19990	19970	19990	19970	413
600	20241129	101300	581120710	19970	19960	19970	19960	13
601	20241129	101200	580861130	19960	19960	19960	19960	42
602	20241129	101100	580022810	19960	19940	19960	19940	94
603	20241129	101000	578148350	19940	19970	19970	19940	16
604	20241129	100900	577829280	19940	19930	19940	19930	679
605	20241129	100800	564292560	19930	19900	19930	19900	10
606	20241129	100700	564093440	19900	19910	19910	19900	457
607	20241129	100600	554996770	19900	19900	19900	19890	327
608	20241129	100500	548489560	19900	19900	19900	19890	64
609	20241129	100400	547216000	19880	19910	19930	19880	1252
610	20241129	100300	522308730	19920	20050	20050	19920	1623
611	20241129	100200	489897820	20000	20000	20000	20000	0
612	20241129	100100	489897820	20000	20000	20000	20000	0
613	20241129	100000	489897820	20000	20000	20000	20000	55
614	20241129	095900	488797820	20050	19990	20050	19990	390
615	20241129	095800	480997970	19980	19960	19990	19960	111
616	20241129	095700	478779400	19960	19960	19960	19960	57
617	20241129	095600	477641680	19990	19990	20000	19970	1094
618	20241129	095500	455773440	20000	20000	20000	20000	190
619	20241129	095400	451973440	20000	20050	20100	20000	4410
620	20241129	095300	363723290	20050	20050	20050	20050	300
621	20241129	095200	357708290	20100	20250	20250	20100	3776
622	20241129	095100	281496990	20250	20300	20300	20250	15
623	20241129	095000	281193140	20250	20250	20250	20250	23
624	20241129	094900	280727390	20250	20250	20250	20250	0
625	20241129	094800	280727390	20250	20250	20300	20250	13
626	20241129	094700	280463840	20350	20350	20350	20350	0
627	20241129	094600	280463840	20350	20300	20350	20300	336
628	20241129	094500	273640490	20350	20350	20400	20350	434
629	20241129	094400	264808540	20350	20350	20350	20350	0
630	20241129	094300	264808540	20350	20350	20350	20350	7
631	20241129	094200	264666090	20350	20400	20400	20350	219
632	20241129	094100	260208490	20400	20350	20400	20350	59
633	20241129	094000	259007740	20350	20400	20400	20350	6
634	20241129	093900	258885490	20400	20350	20400	20350	49
635	20241129	093800	257885940	20400	20400	20400	20400	7
636	20241129	093700	257743140	20400	20450	20450	20400	61
637	20241129	093600	256498190	20450	20450	20450	20400	950
638	20241129	093500	237073190	20450	20500	20500	20450	175
639	20241129	093400	233494090	20500	20400	20500	20400	1052
640	20241129	093300	211977490	20350	20350	20350	20350	43
641	20241129	093200	211102440	20350	20350	20350	20350	10
642	20241129	093100	210898940	20350	20300	20350	20300	89
643	20241129	093000	209088790	20300	20300	20300	20300	0
644	20241129	092900	209088790	20300	20300	20300	20300	98
645	20241129	092800	207099390	20350	20350	20350	20350	1
646	20241129	092700	207079040	20400	20350	20400	20350	52
647	20241129	092600	206020790	20350	20350	20350	20350	62
648	20241129	092500	204759090	20350	20250	20350	20250	655
649	20241129	092400	191438140	20250	20300	20350	20250	257
650	20241129	092300	186224840	20300	20250	20300	20250	141
651	20241129	092200	183362690	20250	20250	20250	20250	11
652	20241129	092100	183139940	20250	20250	20250	20250	211
653	20241129	092000	178867190	20350	20250	20350	20250	54
654	20241129	091900	177772390	20300	20200	20300	20200	580
655	20241129	091800	166001990	20250	20200	20250	20200	215
656	20241129	091700	161655240	20250	20300	20300	20250	997
657	20241129	091600	141441140	20300	20300	20300	20300	75
658	20241129	091500	139918640	20100	20050	20200	20050	1312
659	20241129	091400	113534090	20050	20000	20050	19990	734
660	20241129	091300	98841150	20100	20100	20100	20000	16
661	20241129	091200	98519650	20100	20050	20100	20000	635
662	20241129	091100	85794150	20050	20050	20050	20050	23
663	20241129	091000	85333000	20050	20100	20100	20050	240
664	20241129	090900	80510000	20050	20150	20150	20050	1408
665	20241129	090800	52187050	20150	20250	20250	20150	20
666	20241129	090700	51783650	20300	20150	20300	20150	1341
667	20241129	090600	24706550	20100	20100	20100	20050	308
668	20241129	090500	18518500	20050	20100	20100	20050	400
669	20241129	090400	10492850	20200	20200	20250	20100	249
670	20241129	090300	5469900	20200	20250	20250	20200	33
671	20241129	090200	4803200	20250	20250	20250	20250	32
672	20241129	090100	4155200	20350	20350	20350	20350	166
673	20241129	090000	777100	20450	20450	20450	20450	38