KissMeData/001820/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	183500	2337491900	29200	29200	29200	29200	2072
3	20241112	183400	2337491900	29200	29200	29200	29200	0
4	20241112	183300	2337491900	29200	29200	29200	29200	0
5	20241112	183200	2337491900	29200	29200	29200	29200	0
6	20241112	183100	2337491900	29200	29200	29200	29200	0
7	20241112	183000	2337491900	29200	29200	29200	29200	0
8	20241112	182900	2337491900	29200	29200	29200	29200	0
9	20241112	182800	2337491900	29200	29200	29200	29200	0
10	20241112	182700	2337491900	29200	29200	29200	29200	0
11	20241112	182600	2337491900	29200	29200	29200	29200	0
12	20241112	182500	2337491900	29200	29200	29200	29200	0
13	20241112	182400	2337491900	29200	29200	29200	29200	0
14	20241112	182300	2337491900	29200	29200	29200	29200	0
15	20241112	182200	2337491900	29200	29200	29200	29200	0
16	20241112	182100	2337491900	29200	29200	29200	29200	0
17	20241112	182000	2337491900	29200	29200	29200	29200	0
18	20241112	181900	2337491900	29200	29200	29200	29200	0
19	20241112	181800	2337491900	29200	29200	29200	29200	0
20	20241112	181700	2337491900	29200	29200	29200	29200	0
21	20241112	181600	2337491900	29200	29200	29200	29200	0
22	20241112	181500	2337491900	29200	29200	29200	29200	0
23	20241112	181400	2337491900	29200	29200	29200	29200	0
24	20241112	181300	2337491900	29200	29200	29200	29200	0
25	20241112	181200	2337491900	29200	29200	29200	29200	0
26	20241112	181100	2337491900	29200	29200	29200	29200	0
27	20241112	181000	2337491900	29200	29200	29200	29200	0
28	20241112	180900	2337491900	29200	29200	29200	29200	0
29	20241112	180800	2337491900	29200	29200	29200	29200	0
30	20241112	180700	2337491900	29200	29200	29200	29200	0
31	20241112	180600	2337491900	29200	29200	29200	29200	0
32	20241112	180500	2337491900	29200	29200	29200	29200	2072
33	20241112	180400	2337491900	29200	29200	29200	29200	0
34	20241112	180300	2337491900	29200	29200	29200	29200	0
35	20241112	180200	2337491900	29200	29200	29200	29200	0
36	20241112	180100	2337491900	29200	29200	29200	29200	0
37	20241112	180000	2337491900	29200	29200	29200	29200	0
38	20241112	175900	2337491900	29200	29200	29200	29200	0
39	20241112	175800	2337491900	29200	29200	29200	29200	0
40	20241112	175700	2337491900	29200	29200	29200	29200	0
41	20241112	175600	2337491900	29200	29200	29200	29200	0
42	20241112	175500	2337491900	29200	29200	29200	29200	0
43	20241112	175400	2337491900	29200	29200	29200	29200	0
44	20241112	175300	2337491900	29200	29200	29200	29200	0
45	20241112	175200	2337491900	29200	29200	29200	29200	0
46	20241112	175100	2337491900	29200	29200	29200	29200	0
47	20241112	175000	2337491900	29200	29200	29200	29200	0
48	20241112	174900	2337491900	29200	29200	29200	29200	0
49	20241112	174800	2337491900	29200	29200	29200	29200	0
50	20241112	174700	2337491900	29200	29200	29200	29200	0
51	20241112	174600	2337491900	29200	29200	29200	29200	0
52	20241112	174500	2337491900	29200	29200	29200	29200	0
53	20241112	174400	2337491900	29200	29200	29200	29200	0
54	20241112	174300	2337491900	29200	29200	29200	29200	0
55	20241112	174200	2337491900	29200	29200	29200	29200	0
56	20241112	174100	2337491900	29200	29200	29200	29200	0
57	20241112	174000	2337491900	29200	29200	29200	29200	0
58	20241112	173900	2337491900	29200	29200	29200	29200	0
59	20241112	173800	2337491900	29200	29200	29200	29200	0
60	20241112	173700	2337491900	29200	29200	29200	29200	0
61	20241112	173600	2337491900	29200	29200	29200	29200	0
62	20241112	173500	2337491900	29200	29200	29200	29200	2072
63	20241112	173400	2337491900	29200	29200	29200	29200	0
64	20241112	173300	2337491900	29200	29200	29200	29200	0
65	20241112	173200	2337491900	29200	29200	29200	29200	0
66	20241112	173100	2337491900	29200	29200	29200	29200	0
67	20241112	173000	2337491900	29200	29200	29200	29200	0
68	20241112	172900	2337491900	29200	29200	29200	29200	0
69	20241112	172800	2337491900	29200	29200	29200	29200	0
70	20241112	172700	2337491900	29200	29200	29200	29200	0
71	20241112	172600	2337491900	29200	29200	29200	29200	0
72	20241112	172500	2337491900	29200	29200	29200	29200	0
73	20241112	172400	2337491900	29200	29200	29200	29200	0
74	20241112	172300	2337491900	29200	29200	29200	29200	0
75	20241112	172200	2337491900	29200	29200	29200	29200	0
76	20241112	172100	2337491900	29200	29200	29200	29200	0
77	20241112	172000	2337491900	29200	29200	29200	29200	0
78	20241112	171900	2337491900	29200	29200	29200	29200	0
79	20241112	171800	2337491900	29200	29200	29200	29200	0
80	20241112	171700	2337491900	29200	29200	29200	29200	0
81	20241112	171600	2337491900	29200	29200	29200	29200	0
82	20241112	171500	2337491900	29200	29200	29200	29200	0
83	20241112	171400	2337491900	29200	29200	29200	29200	0
84	20241112	171300	2337491900	29200	29200	29200	29200	0
85	20241112	171200	2337491900	29200	29200	29200	29200	0
86	20241112	171100	2337491900	29200	29200	29200	29200	0
87	20241112	171000	2337491900	29200	29200	29200	29200	0
88	20241112	170900	2337491900	29200	29200	29200	29200	0
89	20241112	170800	2337491900	29200	29200	29200	29200	0
90	20241112	170700	2337491900	29200	29200	29200	29200	0
91	20241112	170600	2337491900	29200	29200	29200	29200	0
92	20241112	170500	2337491900	29200	29200	29200	29200	2072
93	20241112	170400	2337491900	29200	29200	29200	29200	0
94	20241112	170300	2337491900	29200	29200	29200	29200	0
95	20241112	170200	2337491900	29200	29200	29200	29200	0
96	20241112	170100	2337491900	29200	29200	29200	29200	0
97	20241112	170000	2337491900	29200	29200	29200	29200	0
98	20241112	165900	2337491900	29200	29200	29200	29200	0
99	20241112	165800	2337491900	29200	29200	29200	29200	0
100	20241112	165700	2337491900	29200	29200	29200	29200	0
101	20241112	165600	2337491900	29200	29200	29200	29200	0
102	20241112	165500	2337491900	29200	29200	29200	29200	0
103	20241112	165400	2337491900	29200	29200	29200	29200	0
104	20241112	165300	2337491900	29200	29200	29200	29200	0
105	20241112	165200	2337491900	29200	29200	29200	29200	0
106	20241112	165100	2337491900	29200	29200	29200	29200	0
107	20241112	165000	2337491900	29200	29200	29200	29200	0
108	20241112	164900	2337491900	29200	29200	29200	29200	0
109	20241112	164800	2337491900	29200	29200	29200	29200	0
110	20241112	164700	2337491900	29200	29200	29200	29200	0
111	20241112	164600	2337491900	29200	29200	29200	29200	0
112	20241112	164500	2337491900	29200	29200	29200	29200	0
113	20241112	164400	2337491900	29200	29200	29200	29200	0
114	20241112	164300	2337491900	29200	29200	29200	29200	0
115	20241112	164200	2337491900	29200	29200	29200	29200	0
116	20241112	164100	2337491900	29200	29200	29200	29200	0
117	20241112	164000	2337491900	29200	29200	29200	29200	0
118	20241112	163900	2337491900	29200	29200	29200	29200	0
119	20241112	163800	2337491900	29200	29200	29200	29200	0
120	20241112	163700	2337491900	29200	29200	29200	29200	0
121	20241112	163600	2337491900	29200	29200	29200	29200	0
122	20241112	163500	2337491900	29200	29200	29200	29200	2072
123	20241112	163400	2337491900	29200	29200	29200	29200	0
124	20241112	163300	2337491900	29200	29200	29200	29200	0
125	20241112	163200	2337491900	29200	29200	29200	29200	0
126	20241112	163100	2337491900	29200	29200	29200	29200	0
127	20241112	163000	2337491900	29200	29200	29200	29200	0
128	20241112	162900	2337491900	29200	29200	29200	29200	0
129	20241112	162800	2337491900	29200	29200	29200	29200	0
130	20241112	162700	2337491900	29200	29200	29200	29200	0
131	20241112	162600	2337491900	29200	29200	29200	29200	0
132	20241112	162500	2337491900	29200	29200	29200	29200	0
133	20241112	162400	2337491900	29200	29200	29200	29200	0
134	20241112	162300	2337491900	29200	29200	29200	29200	0
135	20241112	162200	2337491900	29200	29200	29200	29200	0
136	20241112	162100	2337491900	29200	29200	29200	29200	0
137	20241112	162000	2337491900	29200	29200	29200	29200	0
138	20241112	161900	2337491900	29200	29200	29200	29200	0
139	20241112	161800	2337491900	29200	29200	29200	29200	0
140	20241112	161700	2337491900	29200	29200	29200	29200	0
141	20241112	161600	2337491900	29200	29200	29200	29200	0
142	20241112	161500	2337491900	29200	29200	29200	29200	0
143	20241112	161400	2337491900	29200	29200	29200	29200	0
144	20241112	161300	2337491900	29200	29200	29200	29200	0
145	20241112	161200	2337491900	29200	29200	29200	29200	0
146	20241112	161100	2337491900	29200	29200	29200	29200	0
147	20241112	161000	2337491900	29200	29200	29200	29200	0
148	20241112	160900	2337491900	29200	29200	29200	29200	0
149	20241112	160800	2337491900	29200	29200	29200	29200	0
150	20241112	160700	2337491900	29200	29200	29200	29200	0
151	20241112	160600	2337491900	29200	29200	29200	29200	0
152	20241112	160500	2337491900	29200	29200	29200	29200	2072
153	20241112	160400	2337491900	29200	29200	29200	29200	0
154	20241112	160300	2337491900	29200	29200	29200	29200	0
155	20241112	160200	2337491900	29200	29200	29200	29200	0
156	20241112	160100	2337491900	29200	29200	29200	29200	0
157	20241112	160000	2337491900	29200	29200	29200	29200	0
158	20241112	155900	2337491900	29200	29200	29200	29200	0
159	20241112	155800	2337491900	29200	29200	29200	29200	0
160	20241112	155700	2337491900	29200	29200	29200	29200	0
161	20241112	155600	2337491900	29200	29200	29200	29200	0
162	20241112	155500	2337491900	29200	29200	29200	29200	0
163	20241112	155400	2337491900	29200	29200	29200	29200	0
164	20241112	155300	2337491900	29200	29200	29200	29200	0
165	20241112	155200	2337491900	29200	29200	29200	29200	0
166	20241112	155100	2337491900	29200	29200	29200	29200	0
167	20241112	155000	2337491900	29200	29200	29200	29200	0
168	20241112	154900	2337491900	29200	29200	29200	29200	0
169	20241112	154800	2337491900	29200	29200	29200	29200	0
170	20241112	154700	2337491900	29200	29200	29200	29200	0
171	20241112	154600	2337491900	29200	29200	29200	29200	0
172	20241112	154500	2337491900	29200	29200	29200	29200	0
173	20241112	154400	2337491900	29200	29200	29200	29200	0
174	20241112	154300	2337491900	29200	29200	29200	29200	0
175	20241112	154200	2337491900	29200	29200	29200	29200	0
176	20241112	154100	2337491900	29200	29200	29200	29200	0
177	20241112	154000	2337491900	29200	29200	29200	29200	0
178	20241112	153900	2337491900	29200	29200	29200	29200	0
179	20241112	153800	2337491900	29200	29200	29200	29200	0
180	20241112	153700	2337491900	29200	29200	29200	29200	0
181	20241112	153600	2337491900	29200	29200	29200	29200	0
182	20241112	153500	2337491900	29200	29200	29200	29200	2072
183	20241112	153400	2337491900	29200	29200	29200	29200	0
184	20241112	153300	2337491900	29200	29200	29200	29200	0
185	20241112	153200	2337491900	29200	29200	29200	29200	0
186	20241112	153100	2337491900	29200	29200	29200	29200	0
187	20241112	153000	2337491900	29200	29200	29200	29200	2072
188	20241112	152900	2276989500	29300	29300	29300	29300	0
189	20241112	152800	2276989500	29300	29300	29300	29300	0
190	20241112	152700	2276989500	29300	29300	29300	29300	0
191	20241112	152600	2276989500	29300	29300	29300	29300	0
192	20241112	152500	2276989500	29300	29300	29300	29300	0
193	20241112	152400	2276989500	29300	29300	29300	29300	0
194	20241112	152300	2276989500	29300	29300	29300	29300	0
195	20241112	152200	2276989500	29300	29300	29300	29300	0
196	20241112	152100	2276989500	29300	29300	29300	29300	0
197	20241112	152000	2276989500	29300	29300	29300	29300	0
198	20241112	151900	2276989500	29300	29250	29300	29250	393
199	20241112	151800	2265488100	29250	29300	29300	29250	34
200	20241112	151700	2264491950	29300	29300	29350	29300	415
201	20241112	151600	2252327400	29250	29200	29250	29200	271
202	20241112	151500	2244401550	29200	29300	29300	29200	1176
203	20241112	151400	2210004100	29250	29250	29300	29250	452
204	20241112	151300	2196781950	29300	29300	29300	29300	188
205	20241112	151200	2191273550	29300	29300	29350	29300	550
206	20241112	151100	2175157550	29300	29300	29300	29300	0
207	20241112	151000	2175157550	29300	29350	29350	29300	74
208	20241112	150900	2172989250	29300	29300	29300	29300	1
209	20241112	150800	2172959950	29350	29300	29350	29300	63
210	20241112	150700	2171111150	29300	29300	29300	29300	3
211	20241112	150600	2171023250	29350	29300	29350	29300	155
212	20241112	150500	2166480400	29300	29300	29300	29300	107
213	20241112	150400	2163345300	29350	29350	29350	29350	0
214	20241112	150300	2163345300	29350	29300	29350	29300	248
215	20241112	150200	2156071600	29300	29300	29350	29300	124
216	20241112	150100	2152436000	29300	29350	29350	29250	185
217	20241112	150000	2147023900	29350	29350	29350	29250	50
218	20241112	145900	2145558200	29300	29250	29300	29250	393
219	20241112	145800	2134048300	29300	29200	29300	29200	24
220	20241112	145700	2133345400	29200	29300	29300	29200	275
221	20241112	145600	2125307100	29250	29250	29250	29250	414
222	20241112	145500	2113197600	29250	29200	29250	29200	2
223	20241112	145400	2113139150	29200	29300	29300	29200	1210
224	20241112	145300	2077788700	29300	29350	29350	29300	208
225	20241112	145200	2071694050	29300	29300	29350	29300	154
226	20241112	145100	2067181750	29250	29300	29300	29250	45
227	20241112	145000	2065865250	29300	29200	29300	29200	308
228	20241112	144900	2056841850	29200	29250	29350	29200	97
229	20241112	144800	2054003450	29200	29200	29200	29200	0
230	20241112	144700	2054003450	29200	29250	29250	29200	111
231	20241112	144600	2050757950	29250	29350	29350	29250	571
232	20241112	144500	2034053800	29250	29250	29250	29250	340
233	20241112	144400	2024108800	29250	29250	29250	29250	230
234	20241112	144300	2017381300	29250	29350	29350	29250	22
235	20241112	144200	2016735700	29250	29300	29300	29250	17
236	20241112	144100	2016237750	29300	29300	29300	29300	0
237	20241112	144000	2016237750	29300	29350	29350	29300	27
238	20241112	143900	2015445350	29300	29300	29300	29300	36
239	20241112	143800	2014390550	29300	29300	29300	29300	12
240	20241112	143700	2014038950	29250	29250	29250	29250	0
241	20241112	143600	2014038950	29250	29300	29300	29250	405
242	20241112	143500	2002192450	29250	29250	29250	29250	5
243	20241112	143400	2002046200	29250	29300	29300	29250	197
244	20241112	143300	1996283850	29250	29250	29250	29250	0
245	20241112	143200	1996283850	29250	29300	29300	29250	9
246	20241112	143100	1996020500	29350	29350	29350	29350	48
247	20241112	143000	1994611700	29300	29300	29300	29300	119
248	20241112	142900	1991125000	29350	29350	29350	29350	3
249	20241112	142800	1991036950	29300	29350	29350	29300	59
250	20241112	142700	1989307150	29350	29350	29350	29350	68
251	20241112	142600	1987311350	29350	29350	29350	29350	90
252	20241112	142500	1984669850	29350	29350	29350	29350	12
253	20241112	142400	1984317650	29300	29300	29350	29300	55
254	20241112	142300	1982705150	29300	29300	29300	29300	0
255	20241112	142200	1982705150	29300	29300	29300	29300	0
256	20241112	142100	1982705150	29300	29350	29400	29300	48
257	20241112	142000	1981295700	29400	29350	29400	29350	125
258	20241112	141900	1977623950	29300	29300	29300	29300	60
259	20241112	141800	1975865950	29300	29300	29300	29300	75
260	20241112	141700	1973668450	29300	29300	29300	29300	29
261	20241112	141600	1972818750	29300	29300	29300	29300	3
262	20241112	141500	1972730850	29250	29250	29300	29250	65
263	20241112	141400	1970828000	29250	29250	29250	29250	65
264	20241112	141300	1968926750	29350	29350	29350	29350	1
265	20241112	141200	1968897400	29350	29400	29400	29350	142
266	20241112	141100	1964724200	29350	29350	29350	29350	168
267	20241112	141000	1959793400	29300	29300	29300	29200	295
268	20241112	140900	1951150100	29200	29250	29250	29200	62
269	20241112	140800	1949338150	29300	29300	29300	29300	0
270	20241112	140700	1949338150	29300	29200	29300	29200	35
271	20241112	140600	1948312950	29200	29250	29250	29200	64
272	20241112	140500	1946442550	29250	29250	29250	29250	113
273	20241112	140400	1943137300	29250	29250	29250	29250	40
274	20241112	140300	1941967300	29300	29300	29300	29250	194
275	20241112	140200	1936283200	29300	29300	29300	29300	10
276	20241112	140100	1935990200	29300	29200	29300	29150	330
277	20241112	140000	1926344650	29200	29200	29200	29200	20
278	20241112	135900	1925760650	29200	29200	29250	29200	34
279	20241112	135800	1924767800	29150	29200	29200	29150	78
280	20241112	135700	1922491750	29250	29150	29250	29150	263
281	20241112	135600	1914812050	29150	29200	29200	29150	34
282	20241112	135500	1913820450	29150	29150	29200	29150	186
283	20241112	135400	1908395900	29200	29150	29200	29150	128
284	20241112	135300	1904659350	29200	29200	29200	29150	44
285	20241112	135200	1903374650	29200	29200	29250	29200	1175
286	20241112	135100	1869064350	29250	29200	29250	29200	29
287	20241112	135000	1868217500	29250	29250	29250	29200	39
288	20241112	134900	1867078400	29200	29200	29200	29200	72
289	20241112	134800	1864976000	29200	29200	29200	29200	57
290	20241112	134700	1863311600	29200	29200	29200	29200	0
291	20241112	134600	1863311600	29200	29250	29300	29200	1327
292	20241112	134500	1824522300	29250	29250	29300	29250	85
293	20241112	134400	1822034550	29250	29250	29250	29250	91
294	20241112	134300	1819372800	29250	29200	29250	29200	87
295	20241112	134200	1816831350	29200	29250	29300	29200	1802
296	20241112	134100	1764196950	29250	29250	29250	29250	94
297	20241112	134000	1761447450	29250	29250	29250	29250	94
298	20241112	133900	1758697950	29250	29250	29250	29250	31
299	20241112	133800	1757791200	29300	29250	29300	29250	30
300	20241112	133700	1756913450	29300	29300	29300	29250	930
301	20241112	133600	1729702700	29250	29250	29300	29250	47
302	20241112	133500	1728327550	29300	29300	29300	29300	118
303	20241112	133400	1724870150	29300	29300	29300	29300	80
304	20241112	133300	1722526150	29300	29250	29300	29250	43
305	20241112	133200	1721268000	29300	29300	29300	29300	64
306	20241112	133100	1719392800	29300	29300	29350	29250	18
307	20241112	133000	1718865400	29300	29300	29300	29250	39
308	20241112	132900	1717723400	29300	29250	29300	29250	173
309	20241112	132800	1712658350	29250	29250	29250	29250	12
310	20241112	132700	1712307350	29250	29300	29300	29250	335
311	20241112	132600	1702493550	29350	29300	29350	29300	133
312	20241112	132500	1698591600	29350	29300	29350	29300	50
313	20241112	132400	1697124600	29300	29300	29300	29250	104
314	20241112	132300	1694079000	29300	29300	29350	29250	163
315	20241112	132200	1689305100	29300	29350	29350	29300	12
316	20241112	132100	1688953450	29300	29300	29300	29300	35
317	20241112	132000	1687927950	29250	29300	29300	29250	136
318	20241112	131900	1683944750	29300	29300	29300	29300	45
319	20241112	131800	1682626250	29300	29300	29300	29250	580
320	20241112	131700	1665632900	29250	29300	29350	29250	190
321	20241112	131600	1660064050	29300	29300	29300	29300	127
322	20241112	131500	1656342950	29250	29250	29250	29250	35
323	20241112	131400	1655319200	29250	29250	29300	29250	168
324	20241112	131300	1650405100	29250	29300	29300	29250	31
325	20241112	131200	1649498100	29250	29300	29300	29250	181
326	20241112	131100	1644196200	29300	29300	29300	29300	917
327	20241112	131000	1617328100	29300	29300	29300	29300	16
328	20241112	130900	1616859300	29300	29300	29300	29300	34
329	20241112	130800	1615863100	29300	29350	29350	29300	81
330	20241112	130700	1613488900	29350	29350	29350	29350	24
331	20241112	130600	1612784500	29350	29400	29400	29350	71
332	20241112	130500	1610697700	29400	29400	29400	29400	258
333	20241112	130400	1603112500	29400	29400	29400	29400	28
334	20241112	130300	1602289300	29400	29400	29400	29300	437
335	20241112	130200	1589446600	29400	29350	29400	29350	254
336	20241112	130100	1581979150	29300	29300	29300	29300	20
337	20241112	130000	1581393150	29300	29300	29300	29300	92
338	20241112	125900	1578697550	29350	29350	29350	29350	29
339	20241112	125800	1577846400	29350	29350	29350	29300	39
340	20241112	125700	1576703100	29300	29350	29350	29300	97
341	20241112	125600	1573860900	29300	29300	29300	29300	22
342	20241112	125500	1573216300	29300	29300	29300	29300	5
343	20241112	125400	1573069800	29350	29350	29400	29350	116
344	20241112	125300	1569665150	29350	29350	29350	29350	17
345	20241112	125200	1569166200	29350	29300	29350	29300	93
346	20241112	125100	1566437900	29300	29350	29350	29300	106
347	20241112	125000	1563330200	29400	29400	29400	29300	508
348	20241112	124900	1548420500	29350	29350	29350	29350	11
349	20241112	124800	1548097650	29350	29400	29400	29350	114
350	20241112	124700	1544750700	29400	29350	29400	29350	40
351	20241112	124600	1543576650	29350	29350	29400	29350	245
352	20241112	124500	1536383800	29350	29350	29400	29350	117
353	20241112	124400	1532947450	29350	29350	29350	29350	9
354	20241112	124300	1532683300	29350	29350	29350	29350	9
355	20241112	124200	1532419150	29350	29350	29350	29350	79
356	20241112	124100	1530100500	29350	29350	29350	29350	50
357	20241112	124000	1528633000	29300	29300	29300	29300	0
358	20241112	123900	1528633000	29300	29400	29400	29300	483
359	20241112	123800	1514448350	29350	29350	29350	29350	2
360	20241112	123700	1514389650	29350	29350	29350	29350	87
361	20241112	123600	1511836200	29350	29350	29350	29350	94
362	20241112	123500	1509077300	29350	29300	29350	29300	54
363	20241112	123400	1507493100	29350	29350	29350	29350	52
364	20241112	123300	1505966900	29350	29400	29400	29350	67
365	20241112	123200	1503997950	29400	29350	29400	29350	37
366	20241112	123100	1502911500	29300	29350	29350	29300	200
367	20241112	123000	1497050250	29350	29350	29350	29350	126
368	20241112	122900	1493352150	29300	29350	29350	29300	22
369	20241112	122800	1492707400	29300	29300	29300	29300	89
370	20241112	122700	1490099700	29300	29350	29350	29300	57
371	20241112	122600	1488427100	29350	29350	29350	29350	26
372	20241112	122500	1487664000	29300	29300	29300	29300	116
373	20241112	122400	1484265200	29300	29350	29350	29300	47
374	20241112	122300	1482885850	29300	29350	29350	29300	75
375	20241112	122200	1480685050	29300	29300	29350	29300	106
376	20241112	122100	1477579200	29350	29300	29350	29300	14
377	20241112	122000	1477168450	29350	29350	29350	29350	17
378	20241112	121900	1476669500	29400	29300	29400	29300	247
379	20241112	121800	1469428850	29350	29350	29400	29350	45
380	20241112	121700	1468107950	29350	29350	29350	29350	3
381	20241112	121600	1468019900	29300	29400	29400	29300	75
382	20241112	121500	1465820050	29400	29400	29450	29400	56
383	20241112	121400	1464173600	29400	29400	29450	29400	62
384	20241112	121300	1462348850	29350	29350	29350	29350	134
385	20241112	121200	1458415950	29350	29350	29350	29350	7
386	20241112	121100	1458210500	29400	29350	29400	29350	11
387	20241112	121000	1457887250	29350	29500	29500	29350	256
388	20241112	120900	1450366500	29500	29500	29500	29400	157
389	20241112	120800	1445748550	29450	29450	29500	29450	155
390	20241112	120700	1441182700	29450	29450	29450	29450	51
391	20241112	120600	1439680750	29450	29450	29450	29450	33
392	20241112	120500	1438708900	29450	29400	29450	29400	154
393	20241112	120400	1434176800	29400	29350	29450	29350	162
394	20241112	120300	1429419400	29350	29400	29400	29350	24
395	20241112	120200	1428714950	29350	29350	29400	29350	144
396	20241112	120100	1424485250	29350	29400	29400	29350	147
397	20241112	120000	1420165550	29350	29350	29400	29350	23
398	20241112	115900	1419490000	29400	29400	29400	29350	792
399	20241112	115800	1396206950	29400	29500	29500	29400	1062
400	20241112	115700	1364980850	29450	29400	29450	29400	14
401	20241112	115600	1364569200	29400	29400	29450	29400	104
402	20241112	115500	1361510700	29400	29450	29450	29400	25
403	20241112	115400	1360774750	29450	29450	29450	29450	17
404	20241112	115300	1360274100	29400	29450	29450	29400	77
405	20241112	115200	1358007300	29450	29450	29450	29450	19
406	20241112	115100	1357447750	29450	29450	29450	29400	40
407	20241112	115000	1356270000	29450	29450	29550	29450	83
408	20241112	114900	1353824800	29450	29450	29450	29450	55
409	20241112	114800	1352205050	29500	29500	29500	29500	22
410	20241112	114700	1351556050	29450	29500	29500	29450	173
411	20241112	114600	1346454100	29500	29500	29500	29500	28
412	20241112	114500	1345628100	29500	29550	29550	29500	14
413	20241112	114400	1345215050	29550	29550	29600	29500	74
414	20241112	114300	1343028350	29550	29500	29550	29500	88
415	20241112	114200	1340430850	29450	29450	29450	29450	69
416	20241112	114100	1338398800	29450	29500	29500	29450	73
417	20241112	114000	1336246900	29450	29500	29500	29450	17
418	20241112	113900	1335746200	29450	29450	29500	29450	64
419	20241112	113800	1333861350	29450	29500	29500	29450	57
420	20241112	113700	1332179950	29500	29500	29500	29500	36
421	20241112	113600	1331117950	29500	29500	29550	29500	131
422	20241112	113500	1327253400	29500	29500	29500	29500	486
423	20241112	113400	1312916400	29500	29500	29500	29500	61
424	20241112	113300	1311116900	29500	29500	29550	29500	231
425	20241112	113200	1304301650	29500	29450	29500	29450	17
426	20241112	113100	1303800300	29450	29450	29450	29450	78
427	20241112	113000	1301503200	29450	29600	29600	29450	201
428	20241112	112900	1295574700	29600	29500	29600	29500	86
429	20241112	112800	1293032200	29500	29450	29500	29450	37
430	20241112	112700	1291940850	29450	29500	29500	29450	91
431	20241112	112600	1289260200	29500	29500	29500	29500	719
432	20241112	112500	1268049700	29500	29550	29550	29500	19
433	20241112	112400	1267489150	29550	29500	29550	29500	101
434	20241112	112300	1264509600	29500	29500	29500	29500	0
435	20241112	112200	1264509600	29500	29600	29600	29500	20
436	20241112	112100	1263919350	29500	29600	29600	29500	88
437	20241112	112000	1261319750	29550	29600	29600	29550	21
438	20241112	111900	1260698950	29550	29550	29550	29550	161
439	20241112	111800	1255941400	29550	29550	29550	29550	74
440	20241112	111700	1253754700	29600	29600	29600	29600	134
441	20241112	111600	1249788300	29650	29600	29650	29600	48
442	20241112	111500	1248367400	29600	29600	29600	29600	63
443	20241112	111400	1246502600	29600	29600	29600	29600	45
444	20241112	111300	1245170600	29600	29600	29650	29600	63
445	20241112	111200	1243305300	29600	29650	29650	29600	120
446	20241112	111100	1239750050	29650	29650	29650	29650	38
447	20241112	111000	1238623350	29650	29700	29700	29650	80
448	20241112	110900	1236247450	29700	29850	29900	29700	303
449	20241112	110800	1227198100	29800	29700	29800	29700	69
450	20241112	110700	1225144150	29700	29750	29750	29700	91
451	20241112	110600	1222439900	29750	29750	29750	29750	0
452	20241112	110500	1222439900	29750	29700	29750	29700	68
453	20241112	110400	1220420050	29750	29750	29750	29700	76
454	20241112	110300	1218162200	29700	29750	29750	29700	12
455	20241112	110200	1217805400	29750	29750	29750	29750	11
456	20241112	110100	1217478150	29750	29700	29750	29700	115
457	20241112	110000	1214060900	29700	29700	29700	29700	24
458	20241112	105900	1213348100	29700	29750	29750	29700	70
459	20241112	105800	1211266350	29750	29750	29750	29750	74
460	20241112	105700	1209064850	29750	29750	29750	29750	18
461	20241112	105600	1208529350	29750	29750	29750	29750	25
462	20241112	105500	1207785600	29850	29850	29850	29800	220
463	20241112	105400	1201223600	29800	29800	29800	29800	0
464	20241112	105300	1201223600	29800	29800	29800	29750	92
465	20241112	105200	1198483650	29800	29800	29800	29800	101
466	20241112	105100	1195473850	29850	29900	29900	29850	222
467	20241112	105000	1188844650	29900	29850	29900	29850	110
468	20241112	104900	1185556400	30000	29850	30000	29850	606
469	20241112	104800	1167448400	29900	29850	30000	29850	217
470	20241112	104700	1160962450	29900	29900	29900	29900	75
471	20241112	104600	1158719950	29900	29900	29950	29850	342
472	20241112	104500	1148488750	29850	29850	29900	29850	30
473	20241112	104400	1147593200	29850	29800	29850	29800	77
474	20241112	104300	1145297400	29800	29900	29900	29800	34
475	20241112	104200	1144284000	29900	29900	29950	29800	164
476	20241112	104100	1139378600	29850	29800	29850	29750	96
477	20241112	104000	1136517300	29850	29850	29850	29800	64
478	20241112	103900	1134607400	29800	29650	29800	29650	606
479	20241112	103800	1116581950	29600	29650	29650	29600	115
480	20241112	103700	1113172950	29650	29650	29650	29650	303
481	20241112	103600	1104189000	29550	29550	29550	29450	50
482	20241112	103500	1102713500	29450	29550	29550	29450	87
483	20241112	103400	1100148350	29600	29600	29600	29600	0
484	20241112	103300	1100148350	29600	29500	29600	29450	281
485	20241112	103200	1091855600	29500	29500	29500	29450	96
486	20241112	103100	1089025200	29500	29500	29500	29500	21
487	20241112	103000	1088405700	29500	29500	29500	29500	16
488	20241112	102900	1087933700	29550	29450	29550	29450	162
489	20241112	102800	1083162150	29450	29450	29550	29450	19
490	20241112	102700	1082602500	29500	29500	29500	29500	16
491	20241112	102600	1082130500	29500	29550	29600	29450	105
492	20241112	102500	1079033500	29550	29550	29550	29550	0
493	20241112	102400	1079033500	29550	29450	29600	29450	1022
494	20241112	102300	1048789400	29450	29450	29450	29450	55
495	20241112	102200	1047169650	29450	29450	29450	29400	513
496	20241112	102100	1032062450	29450	29450	29450	29450	73
497	20241112	102000	1029912600	29450	29550	29550	29450	380
498	20241112	101900	1018690050	29600	29550	29600	29550	51
499	20241112	101800	1017182000	29550	29550	29550	29550	32
500	20241112	101700	1016236400	29550	29600	29600	29550	77
501	20241112	101600	1013960050	29550	29550	29600	29550	35
502	20241112	101500	1012925000	29550	29450	29550	29450	93
503	20241112	101400	1010183450	29450	29500	29500	29450	43
504	20241112	101300	1008916200	29500	29500	29500	29500	4
505	20241112	101200	1008798200	29550	29550	29550	29450	215
506	20241112	101100	1002461200	29500	29550	29550	29500	192
507	20241112	101000	996790550	29550	29500	29550	29450	237
508	20241112	100900	989808250	29450	29500	29500	29450	175
509	20241112	100800	984650400	29500	29550	29600	29500	164
510	20241112	100700	979809100	29550	29550	29550	29550	224
511	20241112	100600	973189900	29500	29500	29550	29500	73
512	20241112	100500	971036000	29500	29500	29550	29500	167
513	20241112	100400	966109250	29500	29500	29500	29450	552
514	20241112	100300	949826050	29500	29450	29500	29400	96
515	20241112	100200	947000950	29450	29400	29450	29400	338
516	20241112	100100	937058200	29400	29500	29500	29400	67
517	20241112	100000	935086800	29450	29400	29450	29400	624
518	20241112	095900	916715350	29400	29400	29400	29400	43
519	20241112	095800	915451150	29400	29350	29400	29350	209
520	20241112	095700	909311400	29300	29300	29350	29250	132
521	20241112	095600	905444750	29300	29250	29300	29250	101
522	20241112	095500	902487000	29250	29300	29350	29250	24
523	20241112	095400	901784250	29250	29300	29300	29200	735
524	20241112	095300	880285400	29250	29300	29300	29250	203
525	20241112	095200	874339500	29250	29150	29250	29150	2041
526	20241112	095100	814756000	29150	29250	29250	29150	3997
527	20241112	095000	697954000	29250	29300	29350	29250	979
528	20241112	094900	669270900	29350	29300	29350	29300	118
529	20241112	094800	665813450	29300	29350	29350	29300	41
530	20241112	094700	664610800	29300	29400	29400	29300	286
531	20241112	094600	656217350	29400	29400	29400	29350	186
532	20241112	094500	650752800	29400	29350	29400	29350	57
533	20241112	094400	649079800	29350	29350	29350	29300	156
534	20241112	094300	644503350	29350	29400	29400	29350	306
535	20241112	094200	635519500	29400	29400	29450	29400	177
536	20241112	094100	630315550	29450	29400	29450	29400	316
537	20241112	094000	621010150	29400	29400	29400	29400	13
538	20241112	093900	620627950	29450	29350	29450	29300	795
539	20241112	093800	597290800	29350	29350	29350	29350	8
540	20241112	093700	597056000	29350	29350	29400	29350	281
541	20241112	093600	588796600	29250	29300	29400	29250	123
542	20241112	093500	585193850	29350	29350	29400	29300	500
543	20241112	093400	570541500	29350	29500	29500	29300	62
544	20241112	093300	568721400	29500	29500	29500	29250	1490
545	20241112	093200	525003250	29450	29500	29550	29450	1551
546	20241112	093100	479253000	29550	29500	29600	29500	307
547	20241112	093000	470190250	29500	29600	29600	29500	417
548	20241112	092900	457879400	29700	29650	29700	29600	457
549	20241112	092800	444347550	29600	29650	29650	29600	76
550	20241112	092700	442096000	29600	29600	29600	29550	142
551	20241112	092600	437896600	29600	29550	29600	29550	875
552	20241112	092500	412028350	29600	29550	29600	29550	205
553	20241112	092400	405969850	29550	29600	29650	29550	207
554	20241112	092300	399846600	29600	29650	29700	29600	574
555	20241112	092200	382841350	29700	29700	29700	29700	77
556	20241112	092100	380554450	29750	29700	29750	29650	43
557	20241112	092000	379278750	29700	29650	29700	29650	108
558	20241112	091900	376076200	29650	29650	29750	29600	465
559	20241112	091800	362262950	29600	29600	29600	29550	94
560	20241112	091700	359481800	29550	29550	29550	29550	382
561	20241112	091600	348193700	29700	29600	29700	29500	864
562	20241112	091500	322640800	29650	29650	29650	29600	933
563	20241112	091400	295012100	29650	29750	29750	29650	155
564	20241112	091300	290413300	29700	29800	29800	29700	39
565	20241112	091200	289252700	29800	29600	29800	29600	1217
566	20241112	091100	253154600	29600	29800	29800	29600	1138
567	20241112	091000	219364250	29850	30000	30000	29850	903
568	20241112	090900	192375000	29950	30000	30000	29950	456
569	20241112	090800	178698800	30000	30000	30100	30000	537
570	20241112	090700	162581950	30000	30100	30100	30000	1009
571	20241112	090600	132276850	30100	30050	30100	30000	1365
572	20241112	090500	91308800	30100	30050	30150	30050	93
573	20241112	090400	88513000	30100	30200	30200	30050	781
574	20241112	090300	64992650	30200	30150	30200	30150	109
575	20241112	090200	61703850	30150	30150	30200	30100	423
576	20241112	090100	48951450	30200	30200	30200	30200	103
577	20241112	090000	45840850	30250	30100	30350	30050	1522