KissMeData/036930/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	191900	14596759650	29200	29200	29200	29200	11826
3	20241122	191800	14596759650	29200	29200	29200	29200	0
4	20241122	191700	14596759650	29200	29200	29200	29200	0
5	20241122	191600	14596759650	29200	29200	29200	29200	0
6	20241122	191500	14596759650	29200	29200	29200	29200	0
7	20241122	191400	14596759650	29200	29200	29200	29200	0
8	20241122	191300	14596759650	29200	29200	29200	29200	0
9	20241122	191200	14596759650	29200	29200	29200	29200	0
10	20241122	191100	14596759650	29200	29200	29200	29200	0
11	20241122	191000	14596759650	29200	29200	29200	29200	0
12	20241122	190900	14596759650	29200	29200	29200	29200	0
13	20241122	190800	14596759650	29200	29200	29200	29200	0
14	20241122	190700	14596759650	29200	29200	29200	29200	0
15	20241122	190600	14596759650	29200	29200	29200	29200	0
16	20241122	190500	14596759650	29200	29200	29200	29200	0
17	20241122	190400	14596759650	29200	29200	29200	29200	0
18	20241122	190300	14596759650	29200	29200	29200	29200	0
19	20241122	190200	14596759650	29200	29200	29200	29200	0
20	20241122	190100	14596759650	29200	29200	29200	29200	0
21	20241122	190000	14596759650	29200	29200	29200	29200	0
22	20241122	185900	14596759650	29200	29200	29200	29200	0
23	20241122	185800	14596759650	29200	29200	29200	29200	0
24	20241122	185700	14596759650	29200	29200	29200	29200	0
25	20241122	185600	14596759650	29200	29200	29200	29200	0
26	20241122	185500	14596759650	29200	29200	29200	29200	0
27	20241122	185400	14596759650	29200	29200	29200	29200	0
28	20241122	185300	14596759650	29200	29200	29200	29200	0
29	20241122	185200	14596759650	29200	29200	29200	29200	0
30	20241122	185100	14596759650	29200	29200	29200	29200	0
31	20241122	185000	14596759650	29200	29200	29200	29200	0
32	20241122	184900	14596759650	29200	29200	29200	29200	11826
33	20241122	184800	14596759650	29200	29200	29200	29200	0
34	20241122	184700	14596759650	29200	29200	29200	29200	0
35	20241122	184600	14596759650	29200	29200	29200	29200	0
36	20241122	184500	14596759650	29200	29200	29200	29200	0
37	20241122	184400	14596759650	29200	29200	29200	29200	0
38	20241122	184300	14596759650	29200	29200	29200	29200	0
39	20241122	184200	14596759650	29200	29200	29200	29200	0
40	20241122	184100	14596759650	29200	29200	29200	29200	0
41	20241122	184000	14596759650	29200	29200	29200	29200	0
42	20241122	183900	14596759650	29200	29200	29200	29200	0
43	20241122	183800	14596759650	29200	29200	29200	29200	0
44	20241122	183700	14596759650	29200	29200	29200	29200	0
45	20241122	183600	14596759650	29200	29200	29200	29200	0
46	20241122	183500	14596759650	29200	29200	29200	29200	0
47	20241122	183400	14596759650	29200	29200	29200	29200	0
48	20241122	183300	14596759650	29200	29200	29200	29200	0
49	20241122	183200	14596759650	29200	29200	29200	29200	0
50	20241122	183100	14596759650	29200	29200	29200	29200	0
51	20241122	183000	14596759650	29200	29200	29200	29200	0
52	20241122	182900	14596759650	29200	29200	29200	29200	0
53	20241122	182800	14596759650	29200	29200	29200	29200	0
54	20241122	182700	14596759650	29200	29200	29200	29200	0
55	20241122	182600	14596759650	29200	29200	29200	29200	0
56	20241122	182500	14596759650	29200	29200	29200	29200	0
57	20241122	182400	14596759650	29200	29200	29200	29200	0
58	20241122	182300	14596759650	29200	29200	29200	29200	0
59	20241122	182200	14596759650	29200	29200	29200	29200	0
60	20241122	182100	14596759650	29200	29200	29200	29200	0
61	20241122	182000	14596759650	29200	29200	29200	29200	0
62	20241122	181900	14596759650	29200	29200	29200	29200	11826
63	20241122	181800	14596759650	29200	29200	29200	29200	0
64	20241122	181700	14596759650	29200	29200	29200	29200	0
65	20241122	181600	14596759650	29200	29200	29200	29200	0
66	20241122	181500	14596759650	29200	29200	29200	29200	0
67	20241122	181400	14596759650	29200	29200	29200	29200	0
68	20241122	181300	14596759650	29200	29200	29200	29200	0
69	20241122	181200	14596759650	29200	29200	29200	29200	0
70	20241122	181100	14596759650	29200	29200	29200	29200	0
71	20241122	181000	14596759650	29200	29200	29200	29200	0
72	20241122	180900	14596759650	29200	29200	29200	29200	0
73	20241122	180800	14596759650	29200	29200	29200	29200	0
74	20241122	180700	14596759650	29200	29200	29200	29200	0
75	20241122	180600	14596759650	29200	29200	29200	29200	0
76	20241122	180500	14596759650	29200	29200	29200	29200	0
77	20241122	180400	14596759650	29200	29200	29200	29200	0
78	20241122	180300	14596759650	29200	29200	29200	29200	0
79	20241122	180200	14596759650	29200	29200	29200	29200	0
80	20241122	180100	14596759650	29200	29200	29200	29200	0
81	20241122	180000	14596759650	29200	29200	29200	29200	0
82	20241122	175900	14596759650	29200	29200	29200	29200	0
83	20241122	175800	14596759650	29200	29200	29200	29200	0
84	20241122	175700	14596759650	29200	29200	29200	29200	0
85	20241122	175600	14596759650	29200	29200	29200	29200	0
86	20241122	175500	14596759650	29200	29200	29200	29200	0
87	20241122	175400	14596759650	29200	29200	29200	29200	0
88	20241122	175300	14596759650	29200	29200	29200	29200	0
89	20241122	175200	14596759650	29200	29200	29200	29200	0
90	20241122	175100	14596759650	29200	29200	29200	29200	0
91	20241122	175000	14596759650	29200	29200	29200	29200	0
92	20241122	174900	14596759650	29200	29200	29200	29200	11826
93	20241122	174800	14596759650	29200	29200	29200	29200	0
94	20241122	174700	14596759650	29200	29200	29200	29200	0
95	20241122	174600	14596759650	29200	29200	29200	29200	0
96	20241122	174500	14596759650	29200	29200	29200	29200	0
97	20241122	174400	14596759650	29200	29200	29200	29200	0
98	20241122	174300	14596759650	29200	29200	29200	29200	0
99	20241122	174200	14596759650	29200	29200	29200	29200	0
100	20241122	174100	14596759650	29200	29200	29200	29200	0
101	20241122	174000	14596759650	29200	29200	29200	29200	0
102	20241122	173900	14596759650	29200	29200	29200	29200	0
103	20241122	173800	14596759650	29200	29200	29200	29200	0
104	20241122	173700	14596759650	29200	29200	29200	29200	0
105	20241122	173600	14596759650	29200	29200	29200	29200	0
106	20241122	173500	14596759650	29200	29200	29200	29200	0
107	20241122	173400	14596759650	29200	29200	29200	29200	0
108	20241122	173300	14596759650	29200	29200	29200	29200	0
109	20241122	173200	14596759650	29200	29200	29200	29200	0
110	20241122	173100	14596759650	29200	29200	29200	29200	0
111	20241122	173000	14596759650	29200	29200	29200	29200	0
112	20241122	172900	14596759650	29200	29200	29200	29200	0
113	20241122	172800	14596759650	29200	29200	29200	29200	0
114	20241122	172700	14596759650	29200	29200	29200	29200	0
115	20241122	172600	14596759650	29200	29200	29200	29200	0
116	20241122	172500	14596759650	29200	29200	29200	29200	0
117	20241122	172400	14596759650	29200	29200	29200	29200	0
118	20241122	172300	14596759650	29200	29200	29200	29200	0
119	20241122	172200	14596759650	29200	29200	29200	29200	0
120	20241122	172100	14596759650	29200	29200	29200	29200	0
121	20241122	172000	14596759650	29200	29200	29200	29200	0
122	20241122	171900	14596759650	29200	29200	29200	29200	11826
123	20241122	171800	14596759650	29200	29200	29200	29200	0
124	20241122	171700	14596759650	29200	29200	29200	29200	0
125	20241122	171600	14596759650	29200	29200	29200	29200	0
126	20241122	171500	14596759650	29200	29200	29200	29200	0
127	20241122	171400	14596759650	29200	29200	29200	29200	0
128	20241122	171300	14596759650	29200	29200	29200	29200	0
129	20241122	171200	14596759650	29200	29200	29200	29200	0
130	20241122	171100	14596759650	29200	29200	29200	29200	0
131	20241122	171000	14596759650	29200	29200	29200	29200	0
132	20241122	170900	14596759650	29200	29200	29200	29200	0
133	20241122	170800	14596759650	29200	29200	29200	29200	0
134	20241122	170700	14596759650	29200	29200	29200	29200	0
135	20241122	170600	14596759650	29200	29200	29200	29200	0
136	20241122	170500	14596759650	29200	29200	29200	29200	0
137	20241122	170400	14596759650	29200	29200	29200	29200	0
138	20241122	170300	14596759650	29200	29200	29200	29200	0
139	20241122	170200	14596759650	29200	29200	29200	29200	0
140	20241122	170100	14596759650	29200	29200	29200	29200	0
141	20241122	170000	14596759650	29200	29200	29200	29200	0
142	20241122	165900	14596759650	29200	29200	29200	29200	0
143	20241122	165800	14596759650	29200	29200	29200	29200	0
144	20241122	165700	14596759650	29200	29200	29200	29200	0
145	20241122	165600	14596759650	29200	29200	29200	29200	0
146	20241122	165500	14596759650	29200	29200	29200	29200	0
147	20241122	165400	14596759650	29200	29200	29200	29200	0
148	20241122	165300	14596759650	29200	29200	29200	29200	0
149	20241122	165200	14596759650	29200	29200	29200	29200	0
150	20241122	165100	14596759650	29200	29200	29200	29200	0
151	20241122	165000	14596759650	29200	29200	29200	29200	0
152	20241122	164900	14596759650	29200	29200	29200	29200	11826
153	20241122	164800	14596759650	29200	29200	29200	29200	0
154	20241122	164700	14596759650	29200	29200	29200	29200	0
155	20241122	164600	14596759650	29200	29200	29200	29200	0
156	20241122	164500	14596759650	29200	29200	29200	29200	0
157	20241122	164400	14596759650	29200	29200	29200	29200	0
158	20241122	164300	14596759650	29200	29200	29200	29200	0
159	20241122	164200	14596759650	29200	29200	29200	29200	0
160	20241122	164100	14596759650	29200	29200	29200	29200	0
161	20241122	164000	14596759650	29200	29200	29200	29200	0
162	20241122	163900	14596759650	29200	29200	29200	29200	0
163	20241122	163800	14596759650	29200	29200	29200	29200	0
164	20241122	163700	14596759650	29200	29200	29200	29200	0
165	20241122	163600	14596759650	29200	29200	29200	29200	0
166	20241122	163500	14596759650	29200	29200	29200	29200	0
167	20241122	163400	14596759650	29200	29200	29200	29200	0
168	20241122	163300	14596759650	29200	29200	29200	29200	0
169	20241122	163200	14596759650	29200	29200	29200	29200	0
170	20241122	163100	14596759650	29200	29200	29200	29200	0
171	20241122	163000	14596759650	29200	29200	29200	29200	0
172	20241122	162900	14596759650	29200	29200	29200	29200	0
173	20241122	162800	14596759650	29200	29200	29200	29200	0
174	20241122	162700	14596759650	29200	29200	29200	29200	0
175	20241122	162600	14596759650	29200	29200	29200	29200	0
176	20241122	162500	14596759650	29200	29200	29200	29200	0
177	20241122	162400	14596759650	29200	29200	29200	29200	0
178	20241122	162300	14596759650	29200	29200	29200	29200	0
179	20241122	162200	14596759650	29200	29200	29200	29200	0
180	20241122	162100	14596759650	29200	29200	29200	29200	0
181	20241122	162000	14596759650	29200	29200	29200	29200	0
182	20241122	161900	14596759650	29200	29200	29200	29200	11826
183	20241122	161800	14596759650	29200	29200	29200	29200	0
184	20241122	161700	14596759650	29200	29200	29200	29200	0
185	20241122	161600	14596759650	29200	29200	29200	29200	0
186	20241122	161500	14596759650	29200	29200	29200	29200	0
187	20241122	161400	14596759650	29200	29200	29200	29200	0
188	20241122	161300	14596759650	29200	29200	29200	29200	0
189	20241122	161200	14596759650	29200	29200	29200	29200	0
190	20241122	161100	14596759650	29200	29200	29200	29200	0
191	20241122	161000	14596759650	29200	29200	29200	29200	0
192	20241122	160900	14596759650	29200	29200	29200	29200	0
193	20241122	160800	14596759650	29200	29200	29200	29200	0
194	20241122	160700	14596759650	29200	29200	29200	29200	0
195	20241122	160600	14596759650	29200	29200	29200	29200	0
196	20241122	160500	14596759650	29200	29200	29200	29200	0
197	20241122	160400	14596759650	29200	29200	29200	29200	0
198	20241122	160300	14596759650	29200	29200	29200	29200	0
199	20241122	160200	14596759650	29200	29200	29200	29200	0
200	20241122	160100	14596759650	29200	29200	29200	29200	0
201	20241122	160000	14596759650	29200	29200	29200	29200	0
202	20241122	155900	14596759650	29200	29200	29200	29200	0
203	20241122	155800	14596759650	29200	29200	29200	29200	0
204	20241122	155700	14596759650	29200	29200	29200	29200	0
205	20241122	155600	14596759650	29200	29200	29200	29200	0
206	20241122	155500	14596759650	29200	29200	29200	29200	0
207	20241122	155400	14596759650	29200	29200	29200	29200	0
208	20241122	155300	14596759650	29200	29200	29200	29200	0
209	20241122	155200	14596759650	29200	29200	29200	29200	0
210	20241122	155100	14596759650	29200	29200	29200	29200	0
211	20241122	155000	14596759650	29200	29200	29200	29200	0
212	20241122	154900	14596759650	29200	29200	29200	29200	11826
213	20241122	154800	14596759650	29200	29200	29200	29200	0
214	20241122	154700	14596759650	29200	29200	29200	29200	0
215	20241122	154600	14596759650	29200	29200	29200	29200	0
216	20241122	154500	14596759650	29200	29200	29200	29200	0
217	20241122	154400	14596759650	29200	29200	29200	29200	0
218	20241122	154300	14596759650	29200	29200	29200	29200	0
219	20241122	154200	14596759650	29200	29200	29200	29200	0
220	20241122	154100	14596759650	29200	29200	29200	29200	0
221	20241122	154000	14596759650	29200	29200	29200	29200	0
222	20241122	153900	14596759650	29200	29200	29200	29200	0
223	20241122	153800	14596759650	29200	29200	29200	29200	0
224	20241122	153700	14596759650	29200	29200	29200	29200	0
225	20241122	153600	14596759650	29200	29200	29200	29200	0
226	20241122	153500	14596759650	29200	29200	29200	29200	0
227	20241122	153400	14596759650	29200	29200	29200	29200	0
228	20241122	153300	14596759650	29200	29200	29200	29200	0
229	20241122	153200	14596759650	29200	29200	29200	29200	0
230	20241122	153100	14596759650	29200	29200	29200	29200	0
231	20241122	153000	14596759650	29200	29200	29200	29200	11826
232	20241122	152900	14251440450	29100	29100	29100	29100	0
233	20241122	152800	14251440450	29100	29100	29100	29100	0
234	20241122	152700	14251440450	29100	29100	29100	29100	0
235	20241122	152600	14251440450	29100	29100	29100	29100	0
236	20241122	152500	14251440450	29100	29100	29100	29100	0
237	20241122	152400	14251440450	29100	29100	29100	29100	0
238	20241122	152300	14251440450	29100	29100	29100	29100	0
239	20241122	152200	14251440450	29100	29100	29100	29100	0
240	20241122	152100	14251440450	29100	29100	29100	29100	0
241	20241122	152000	14251440450	29100	29100	29100	29100	0
242	20241122	151900	14251440450	29100	29100	29150	29100	8202
243	20241122	151800	14012761350	29150	29100	29150	29100	1795
244	20241122	151700	13960517800	29100	29100	29150	29050	1021
245	20241122	151600	13930809600	29100	29100	29150	29050	2892
246	20241122	151500	13846648050	29050	29050	29100	29050	1326
247	20241122	151400	13808116800	29100	29050	29100	29050	726
248	20241122	151300	13787022350	29100	29050	29100	29000	2578
249	20241122	151200	13712139900	29000	29000	29050	29000	204
250	20241122	151100	13706219100	29050	29100	29100	29000	1661
251	20241122	151000	13657976050	29050	29100	29100	29000	680
252	20241122	150900	13638219850	29100	29050	29100	29000	794
253	20241122	150800	13615152550	29000	29050	29100	29000	2342
254	20241122	150700	13547132950	29050	29050	29100	29050	2385
255	20241122	150600	13477843950	29050	29050	29100	29050	451
256	20241122	150500	13464735300	29100	29050	29100	29050	283
257	20241122	150400	13456505550	29050	29100	29100	29050	375
258	20241122	150300	13445607350	29050	29050	29100	29050	436
259	20241122	150200	13432940250	29050	29100	29100	29050	146
260	20241122	150100	13428698800	29050	29050	29100	29000	682
261	20241122	150000	13408894000	29050	29050	29100	29000	1051
262	20241122	145900	13378363050	29050	29050	29100	29000	401
263	20241122	145800	13366720850	29050	29050	29100	29000	1049
264	20241122	145700	13336241050	29050	29050	29050	29050	719
265	20241122	145600	13315354100	29050	29050	29050	29000	1307
266	20241122	145500	13277389300	29050	29000	29050	29000	182
267	20241122	145400	13272102750	29050	29050	29050	29050	1483
268	20241122	145300	13229021600	29050	29050	29050	29050	106
269	20241122	145200	13225942300	29050	29050	29050	29050	316
270	20241122	145100	13216762500	29050	29050	29100	29050	208
271	20241122	145000	13210719050	29050	29100	29100	29050	356
272	20241122	144900	13200373500	29100	29050	29100	29050	363
273	20241122	144800	13189823150	29050	29000	29100	29000	702
274	20241122	144700	13169406850	29050	29050	29100	29050	804
275	20241122	144600	13146050600	29050	29050	29050	29000	243
276	20241122	144500	13138991900	29050	29050	29100	29050	355
277	20241122	144400	13128675750	29050	29050	29100	29000	398
278	20241122	144300	13117114550	29050	29000	29100	29000	274
279	20241122	144200	13109155400	29050	29050	29050	29000	305
280	20241122	144100	13100299950	29050	29050	29100	29000	300
281	20241122	144000	13091585000	29050	29050	29100	29000	373
282	20241122	143900	13080759350	29000	29000	29050	29000	547
283	20241122	143800	13064879200	29000	29000	29050	29000	286
284	20241122	143700	13056583850	29050	29050	29050	29000	372
285	20241122	143600	13045777400	29050	29050	29050	29000	1476
286	20241122	143500	13002945700	29000	29050	29100	29000	303
287	20241122	143400	12994156300	29050	29050	29100	29050	273
288	20241122	143300	12986225600	29050	29050	29050	29000	397
289	20241122	143200	12974701400	29050	29000	29050	29000	419
290	20241122	143100	12962529650	29000	29000	29050	29000	277
291	20241122	143000	12954496250	29050	29050	29100	29050	110
292	20241122	142900	12951300700	29050	29050	29050	29050	291
293	20241122	142800	12942847150	29050	29050	29100	29000	303
294	20241122	142700	12934049450	29100	29100	29100	29000	43
295	20241122	142600	12932802000	29050	29100	29100	29050	1894
296	20241122	142500	12877771050	29100	29100	29150	29100	276
297	20241122	142400	12869735400	29100	29050	29100	29050	488
298	20241122	142300	12855549350	29050	29050	29100	29050	125
299	20241122	142200	12851917550	29050	29050	29100	29000	368
300	20241122	142100	12841236250	29100	29000	29100	29000	288
301	20241122	142000	12832881100	29050	29050	29100	29050	286
302	20241122	141900	12824568550	29050	29050	29150	29050	1031
303	20241122	141800	12794564950	29050	29100	29100	29000	2310
304	20241122	141700	12727372900	29050	29050	29100	29050	2381
305	20241122	141600	12658184600	29050	29100	29100	29050	44
306	20241122	141500	12656904250	29100	29100	29100	29050	500
307	20241122	141400	12642363500	29100	29100	29150	29100	1075
308	20241122	141300	12611080850	29100	29150	29150	29100	50
309	20241122	141200	12609624450	29150	29100	29150	29100	206
310	20241122	141100	12603629200	29100	29100	29150	29100	30
311	20241122	141000	12602755450	29150	29100	29150	29100	425
312	20241122	140900	12590376150	29150	29100	29150	29100	28
313	20241122	140800	12589560150	29100	29150	29200	29100	1249
314	20241122	140700	12553144650	29150	29150	29150	29100	247
315	20241122	140600	12545954400	29100	29150	29150	29100	86
316	20241122	140500	12543447900	29100	29150	29150	29100	1080
317	20241122	140400	12512019350	29100	29100	29150	29100	222
318	20241122	140300	12505558150	29100	29100	29100	29100	1009
319	20241122	140200	12476196250	29050	29100	29150	29050	108
320	20241122	140100	12473054450	29100	29100	29100	29050	786
321	20241122	140000	12450191300	29100	29100	29100	29050	438
322	20241122	135900	12437455500	29100	29100	29100	29100	325
323	20241122	135800	12427998000	29100	29150	29150	29050	914
324	20241122	135700	12401400300	29150	29150	29150	29150	248
325	20241122	135600	12394171100	29100	29100	29150	29050	886
326	20241122	135500	12368394200	29050	29050	29150	29050	162
327	20241122	135400	12363680050	29050	29100	29100	29000	537
328	20241122	135300	12348071050	29100	29050	29100	29000	268
329	20241122	135200	12340284550	29050	29050	29050	29050	4
330	20241122	135100	12340168350	29050	29050	29050	29000	244
331	20241122	135000	12333082450	29050	29000	29050	29000	314
332	20241122	134900	12323965800	29000	29000	29100	29000	264
333	20241122	134800	12316305700	29000	29000	29000	29000	121
334	20241122	134700	12312796700	28950	29000	29050	28950	1226
335	20241122	134600	12277228600	29000	29000	29000	29000	432
336	20241122	134500	12264700600	29000	29050	29100	29000	1045
337	20241122	134400	12234357200	29050	29150	29200	29050	983
338	20241122	134300	12205709800	29050	29050	29150	29050	757
339	20241122	134200	12183651850	29050	29100	29100	29050	364
340	20241122	134100	12173063850	29100	29150	29150	29100	148
341	20241122	134000	12168756350	29150	29100	29150	29100	209
342	20241122	133900	12162673650	29100	29150	29150	29100	120
343	20241122	133800	12159179650	29100	29150	29150	29100	216
344	20241122	133700	12152892700	29100	29050	29150	29050	660
345	20241122	133600	12133695700	29050	29100	29100	29050	523
346	20241122	133500	12118477900	29050	29050	29100	29050	248
347	20241122	133400	12111273450	29100	29000	29100	29000	91
348	20241122	133300	12108632150	29000	29000	29050	29000	299
349	20241122	133200	12099956000	29000	29050	29050	29000	9
350	20241122	133100	12099694950	29000	28950	29000	28950	376
351	20241122	133000	12088798850	28950	29000	29000	28950	208
352	20241122	132900	12082776100	28950	29000	29050	28950	537
353	20241122	132800	12067194000	29050	29050	29100	28950	2197
354	20241122	132700	12003482850	29050	28950	29050	28950	334
355	20241122	132600	11993787600	28950	29000	29000	28950	212
356	20241122	132500	11987650050	29000	28950	29000	28950	36
357	20241122	132400	11986607800	28950	28950	29000	28950	327
358	20241122	132300	11977135950	29000	29050	29100	29000	1280
359	20241122	132200	11939993300	29050	29050	29050	29050	20
360	20241122	132100	11939412300	29050	29100	29100	29050	470
361	20241122	132000	11925744600	29050	29050	29100	29050	501
362	20241122	131900	11911181950	29050	28950	29050	28950	565
363	20241122	131800	11894797250	29000	29000	29000	29000	15
364	20241122	131700	11894362250	28950	29000	29000	28950	805
365	20241122	131600	11871026950	29000	29000	29000	29000	674
366	20241122	131500	11851480950	29000	29000	29000	29000	109
367	20241122	131400	11848319950	29000	29050	29050	29000	266
368	20241122	131300	11840604950	29050	29050	29050	29000	535
369	20241122	131200	11825073250	29050	29000	29050	29000	1033
370	20241122	131100	11795104100	28950	28950	28950	28900	246
371	20241122	131000	11787982550	28900	28950	28950	28900	731
372	20241122	130900	11766837800	28950	29000	29000	28950	2295
373	20241122	130800	11700397400	28950	28950	29000	28950	1697
374	20241122	130700	11651269200	28950	28900	28950	28900	1023
375	20241122	130600	11621676800	28900	28950	28950	28900	249
376	20241122	130500	11614478400	28900	28950	28950	28900	1333
377	20241122	130400	11575906250	28950	28950	28950	28900	540
378	20241122	130300	11560279200	28950	29000	29050	28900	7017
379	20241122	130200	11357445200	29000	29000	29000	28950	1408
380	20241122	130100	11316675400	28950	29050	29100	28950	571
381	20241122	130000	11300096400	29050	28950	29050	28950	697
382	20241122	125900	11279881550	28950	28950	29000	28950	2259
383	20241122	125800	11214476150	28950	28950	29000	28950	512
384	20241122	125700	11199651200	29000	28950	29000	28950	100
385	20241122	125600	11196752500	28950	28950	28950	28950	1930
386	20241122	125500	11140879000	28950	29000	29050	28950	3727
387	20241122	125400	11032896650	29000	29050	29050	29000	1249
388	20241122	125300	10996640800	29050	29050	29050	29000	1017
389	20241122	125200	10967107950	29050	29050	29050	29000	638
390	20241122	125100	10948587500	29000	29050	29100	29000	1089
391	20241122	125000	10916960750	29050	29050	29100	29050	593
392	20241122	124900	10899706850	29050	29050	29100	29050	1972
393	20241122	124800	10842332700	29050	29050	29050	29050	355
394	20241122	124700	10832019950	29100	29050	29100	29050	51
395	20241122	124600	10830537200	29050	29050	29100	29050	375
396	20241122	124500	10819640750	29100	29050	29100	29050	193
397	20241122	124400	10814027350	29100	29050	29100	29050	2377
398	20241122	124300	10744973850	29050	29100	29100	29050	36
399	20241122	124200	10743927850	29100	29100	29100	29050	261
400	20241122	124100	10736343350	29100	29100	29150	29050	1900
401	20241122	124000	10681048300	29100	29150	29150	29100	436
402	20241122	123900	10668341750	29150	29200	29200	29150	1245
403	20241122	123800	10632042900	29200	29150	29200	29150	100
404	20241122	123700	10629124150	29150	29200	29200	29150	553
405	20241122	123600	10612991550	29150	29150	29250	29100	1612
406	20241122	123500	10565894550	29150	29150	29150	29100	2067
407	20241122	123400	10505650700	29150	29200	29250	29150	1801
408	20241122	123300	10453088150	29250	29200	29250	29200	142
409	20241122	123200	10448937500	29200	29200	29250	29200	611
410	20241122	123100	10431095450	29200	29250	29250	29200	64
411	20241122	123000	10429226500	29250	29250	29250	29200	243
412	20241122	122900	10422129900	29250	29250	29250	29200	88
413	20241122	122800	10419556450	29250	29200	29250	29200	294
414	20241122	122700	10410967850	29250	29200	29250	29200	502
415	20241122	122600	10396300550	29200	29200	29200	29200	193
416	20241122	122500	10390664950	29200	29250	29250	29200	401
417	20241122	122400	10378953450	29250	29200	29250	29200	550
418	20241122	122300	10362876350	29150	29200	29200	29150	1138
419	20241122	122200	10329653750	29250	29150	29250	29150	997
420	20241122	122100	10300516400	29150	29200	29200	29150	304
421	20241122	122000	10291650300	29150	29150	29200	29150	272
422	20241122	121900	10283711800	29150	29150	29200	29150	242
423	20241122	121800	10276656500	29200	29200	29200	29150	244
424	20241122	121700	10269541450	29150	29150	29200	29150	233
425	20241122	121600	10262747150	29150	29150	29200	29150	242
426	20241122	121500	10255691500	29200	29150	29200	29150	64
427	20241122	121400	10253824900	29150	29200	29250	29150	799
428	20241122	121300	10230503100	29200	29200	29200	29200	42
429	20241122	121200	10229276700	29200	29200	29250	29200	292
430	20241122	121100	10220750050	29200	29200	29250	29200	477
431	20241122	121000	10206821050	29200	29200	29250	29200	70
432	20241122	120900	10204775850	29200	29250	29250	29200	223
433	20241122	120800	10198263850	29250	29200	29250	29200	76
434	20241122	120700	10196042150	29200	29200	29250	29200	443
435	20241122	120600	10183103950	29200	29200	29200	29200	250
436	20241122	120500	10175803950	29200	29150	29250	29150	1254
437	20241122	120400	10139154300	29150	29150	29200	29150	214
438	20241122	120300	10132916150	29150	29150	29150	29150	554
439	20241122	120200	10116767050	29150	29150	29200	29150	421
440	20241122	120100	10104484250	29150	29200	29200	29150	86
441	20241122	120000	10101974400	29200	29250	29250	29150	283
442	20241122	115900	10093717100	29200	29200	29250	29150	78
443	20241122	115800	10091439200	29150	29250	29250	29150	282
444	20241122	115700	10083205500	29200	29200	29250	29150	1495
445	20241122	115600	10039547050	29150	29150	29200	29100	651
446	20241122	115500	10020570500	29150	29150	29200	29150	229
447	20241122	115400	10013893350	29200	29150	29200	29150	26
448	20241122	115300	10013135250	29200	29200	29200	29150	285
449	20241122	115200	10004824000	29200	29200	29200	29200	456
450	20241122	115100	9991508800	29200	29150	29250	29150	2052
451	20241122	115000	9931590600	29200	29150	29200	29100	561
452	20241122	114900	9915241250	29150	29150	29200	29150	637
453	20241122	114800	9896670950	29150	29150	29150	29150	189
454	20241122	114700	9891161600	29200	29100	29200	29100	113
455	20241122	114600	9887866650	29100	29150	29150	29100	353
456	20241122	114500	9877585950	29150	29150	29150	29100	176
457	20241122	114400	9872461750	29100	29150	29150	29100	299
458	20241122	114300	9863755550	29100	29100	29100	29100	206
459	20241122	114200	9857760950	29150	29100	29150	29100	266
460	20241122	114100	9850013400	29150	29150	29150	29100	553
461	20241122	114000	9833902850	29150	29200	29200	29150	181
462	20241122	113900	9828624750	29150	29150	29150	29150	332
463	20241122	113800	9818946950	29200	29150	29200	29100	267
464	20241122	113700	9811164100	29150	29100	29150	29100	617
465	20241122	113600	9793208800	29150	29100	29150	29100	329
466	20241122	113500	9783627700	29150	29150	29200	29050	405
467	20241122	113400	9771838000	29150	29150	29200	29050	816
468	20241122	113300	9748082650	29150	29100	29150	29100	57
469	20241122	113200	9746421850	29100	29100	29200	29100	243
470	20241122	113100	9739347250	29100	29100	29200	29100	427
471	20241122	113000	9726921450	29100	29100	29200	29100	1315
472	20241122	112900	9688606450	29100	29100	29150	29050	1022
473	20241122	112800	9658834650	29100	29150	29150	29100	220
474	20241122	112700	9652428000	29100	29100	29100	29100	200
475	20241122	112600	9646608000	29150	29100	29150	29100	96
476	20241122	112500	9643812600	29050	29150	29150	29050	288
477	20241122	112400	9635437100	29150	29150	29150	29150	758
478	20241122	112300	9613341400	29050	29150	29150	29050	1812
479	20241122	112200	9560612150	29150	29150	29200	29150	2076
480	20241122	112100	9500092550	29200	29200	29200	29200	101
481	20241122	112000	9497143350	29150	29100	29200	29100	847
482	20241122	111900	9472449450	29150	29150	29150	29100	661
483	20241122	111800	9453188050	29100	29150	29150	29100	479
484	20241122	111700	9439245800	29100	29200	29200	29100	1105
485	20241122	111600	9407050600	29150	29150	29150	29150	210
486	20241122	111500	9400929100	29200	29100	29200	29100	386
487	20241122	111400	9389686450	29150	29150	29150	29100	86
488	20241122	111300	9387179750	29100	29150	29150	29100	561
489	20241122	111200	9370830950	29150	29150	29200	29150	826
490	20241122	111100	9346742550	29150	29100	29150	29100	272
491	20241122	111000	9338824400	29150	29100	29150	29100	184
492	20241122	110900	9333460850	29150	29100	29150	29100	433
493	20241122	110800	9320859800	29100	29100	29150	29100	268
494	20241122	110700	9313058000	29150	29150	29200	29100	723
495	20241122	110600	9291974900	29150	29150	29150	29100	421
496	20241122	110500	9279712300	29150	29150	29150	29100	364
497	20241122	110400	9269103000	29200	29200	29200	29150	274
498	20241122	110300	9261113850	29150	29150	29200	29150	465
499	20241122	110200	9247543450	29150	29150	29200	29150	199
500	20241122	110100	9241742050	29200	29150	29200	29150	166
501	20241122	110000	9236896450	29150	29150	29200	29150	210
502	20241122	105900	9230774800	29150	29150	29200	29100	591
503	20241122	105800	9213538250	29150	29200	29200	29150	142
504	20241122	105700	9209398700	29150	29200	29200	29150	529
505	20241122	105600	9193978250	29150	29150	29200	29150	234
506	20241122	105500	9187147200	29150	29150	29150	29100	303
507	20241122	105400	9178324000	29150	29100	29150	29100	116
508	20241122	105300	9174942800	29100	29200	29200	29100	516
509	20241122	105200	9159897450	29100	29150	29200	29100	432
510	20241122	105100	9147317250	29150	29100	29200	29100	102
511	20241122	105000	9144343350	29200	29200	29200	29050	935
512	20241122	104900	9117122100	29200	29100	29200	29050	1033
513	20241122	104800	9087016800	29100	29150	29150	29100	527
514	20241122	104700	9071677700	29150	29200	29200	29100	116
515	20241122	104600	9068294500	29100	29150	29200	29100	961
516	20241122	104500	9040256550	29100	29050	29100	29050	1386
517	20241122	104400	8999939850	29100	29100	29100	29100	163
518	20241122	104300	8995196550	29050	29100	29100	29050	392
519	20241122	104200	8983799850	29100	29050	29100	29050	2670
520	20241122	104100	8906229050	29050	29200	29200	29050	4209
521	20241122	104000	8783671700	29200	29200	29250	29200	158
522	20241122	103900	8779057600	29200	29200	29200	29150	222
523	20241122	103800	8772582800	29200	29200	29200	29150	911
524	20241122	103700	8745991950	29200	29250	29250	29150	676
525	20241122	103600	8726240700	29250	29200	29250	29200	624
526	20241122	103500	8708010100	29200	29200	29200	29150	370
527	20241122	103400	8697207600	29200	29200	29250	29150	1414
528	20241122	103300	8655946050	29200	29150	29200	29150	181
529	20241122	103200	8650667150	29150	29150	29200	29150	277
530	20241122	103100	8642592400	29150	29150	29200	29100	448
531	20241122	103000	8629548400	29150	29200	29200	29150	237
532	20241122	102900	8622639800	29200	29200	29200	29150	1133
533	20241122	102800	8589565450	29250	29300	29300	29250	1479
534	20241122	102700	8546294700	29250	29300	29300	29250	1601
535	20241122	102600	8499408150	29300	29300	29300	29250	112
536	20241122	102500	8496128050	29200	29200	29250	29200	1556
537	20241122	102400	8450627250	29200	29200	29200	29150	1853
538	20241122	102300	8396538700	29250	29100	29250	29100	2433
539	20241122	102200	8325528400	29100	29100	29150	29100	610
540	20241122	102100	8307777200	29100	29050	29100	29050	466
541	20241122	102000	8294239650	29050	29050	29050	29000	779
542	20241122	101900	8271630350	29050	29050	29050	29000	258
543	20241122	101800	8264136550	29050	29100	29100	29000	1405
544	20241122	101700	8223327000	29100	29100	29150	29100	2928
545	20241122	101600	8138117200	29100	29150	29150	29100	70
546	20241122	101500	8136078950	29150	29100	29150	29100	599
547	20241122	101400	8118643650	29100	29100	29100	29100	80
548	20241122	101300	8116315650	29100	29100	29150	29000	1195
549	20241122	101200	8081552350	29100	29000	29100	29000	1425
550	20241122	101100	8040101200	29000	29100	29100	29000	2795
551	20241122	101000	7958992650	29050	29100	29150	29000	1382
552	20241122	100900	7918869600	29100	29050	29150	29000	3760
553	20241122	100800	7809494750	29050	29050	29150	29000	4315
554	20241122	100700	7684061650	29100	29100	29150	29100	1726
555	20241122	100600	7633828950	29100	29100	29150	29100	1075
556	20241122	100500	7602518900	29150	29100	29150	29100	144
557	20241122	100400	7598323100	29100	29100	29150	29100	309
558	20241122	100300	7589330900	29200	29100	29200	29100	900
559	20241122	100200	7563095200	29150	29150	29150	29100	632
560	20241122	100100	7544691950	29150	29250	29250	29150	2187
561	20241122	100000	7480895050	29200	29200	29200	29150	1088
562	20241122	095900	7449126400	29200	29150	29250	29150	439
563	20241122	095800	7436318000	29200	29150	29250	29150	627
564	20241122	095700	7418010300	29150	29200	29200	29150	1592
565	20241122	095600	7371589000	29200	29200	29200	29150	872
566	20241122	095500	7346157500	29250	29250	29250	29150	447
567	20241122	095400	7333104100	29250	29200	29300	29150	624
568	20241122	095300	7314877050	29200	29150	29200	29100	2131
569	20241122	095200	7252841200	29150	29200	29200	29100	435
570	20241122	095100	7240163650	29150	29150	29150	29100	5213
571	20241122	095000	7088346950	29150	29250	29250	29150	3574
572	20241122	094900	6984060400	29250	29300	29300	29200	3320
573	20241122	094800	6886952500	29300	29300	29350	29250	2604
574	20241122	094700	6810772200	29300	29300	29350	29250	1159
575	20241122	094600	6776827800	29250	29350	29350	29250	2875
576	20241122	094500	6692590600	29350	29350	29450	29300	2845
577	20241122	094400	6609041150	29400	29450	29450	29350	2991
578	20241122	094300	6521072000	29500	29400	29500	29400	1603
579	20241122	094200	6473907000	29350	29350	29400	29300	1499
580	20241122	094100	6429938300	29350	29450	29450	29300	6770
581	20241122	094000	6231233200	29450	29500	29500	29450	2038
582	20241122	093900	6171149350	29500	29500	29500	29450	921
583	20241122	093800	6143983350	29500	29550	29550	29450	919
584	20241122	093700	6116872850	29600	29550	29600	29500	2483
585	20241122	093600	6043600850	29550	29550	29600	29500	831
586	20241122	093500	6019061700	29550	29450	29600	29450	6100
587	20241122	093400	5838886100	29450	29450	29450	29400	2152
588	20241122	093300	5775526800	29450	29450	29500	29400	2541
589	20241122	093200	5700728400	29500	29500	29550	29500	1424
590	20241122	093100	5658718600	29500	29600	29600	29500	2876
591	20241122	093000	5573737400	29600	29600	29650	29600	1238
592	20241122	092900	5537066400	29600	29600	29650	29600	2429
593	20241122	092800	5465077000	29650	29600	29650	29600	627
594	20241122	092700	5446504700	29600	29650	29650	29600	2448
595	20241122	092600	5373952500	29650	29650	29700	29650	1182
596	20241122	092500	5338897150	29650	29650	29650	29600	1151
597	20241122	092400	5304785250	29650	29650	29700	29600	2088
598	20241122	092300	5242871200	29650	29800	29800	29650	2394
599	20241122	092200	5171677150	29800	29750	29800	29700	2157
600	20241122	092100	5107496150	29700	29700	29750	29650	3604
601	20241122	092000	5000440200	29750	29800	29800	29650	4560
602	20241122	091900	4865012900	29800	29750	29850	29700	2241
603	20241122	091800	4798281000	29800	29800	29800	29700	3307
604	20241122	091700	4699860550	29800	29800	29850	29800	2871
605	20241122	091600	4614275550	29800	29950	29950	29750	13737
606	20241122	091500	4204340600	29950	30050	30050	29950	5878
607	20241122	091400	4028056050	30000	29900	30100	29850	14646
608	20241122	091300	3588653700	29900	29900	29950	29850	6398
609	20241122	091200	3397455250	29900	30050	30050	29850	2515
610	20241122	091100	3322162300	30050	29900	30050	29750	12999
611	20241122	091000	2933775050	29900	29800	30100	29800	29853
612	20241122	090900	2039632150	29800	29450	29900	29400	21502
613	20241122	090800	1400925750	29500	29150	29500	29150	15496
614	20241122	090700	946374650	29200	29100	29200	29100	5090
615	20241122	090600	798095750	29100	28950	29100	28900	6098
616	20241122	090500	621038750	28900	28900	28950	28850	1265
617	20241122	090400	584484500	28950	28800	28950	28800	1576
618	20241122	090300	539025400	28850	28750	28850	28700	2757
619	20241122	090200	459694150	28750	28950	29050	28700	5366
620	20241122	090100	304934600	28900	28950	29000	28850	3383
621	20241122	090000	207066150	28950	28950	28950	28850	6999