KissMeData/003350/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	183900	4726123950	49950	49950	49950	49950	1760
3	20241122	183800	4726123950	49950	49950	49950	49950	0
4	20241122	183700	4726123950	49950	49950	49950	49950	0
5	20241122	183600	4726123950	49950	49950	49950	49950	0
6	20241122	183500	4726123950	49950	49950	49950	49950	0
7	20241122	183400	4726123950	49950	49950	49950	49950	0
8	20241122	183300	4726123950	49950	49950	49950	49950	0
9	20241122	183200	4726123950	49950	49950	49950	49950	0
10	20241122	183100	4726123950	49950	49950	49950	49950	0
11	20241122	183000	4726123950	49950	49950	49950	49950	0
12	20241122	182900	4726123950	49950	49950	49950	49950	0
13	20241122	182800	4726123950	49950	49950	49950	49950	0
14	20241122	182700	4726123950	49950	49950	49950	49950	0
15	20241122	182600	4726123950	49950	49950	49950	49950	0
16	20241122	182500	4726123950	49950	49950	49950	49950	0
17	20241122	182400	4726123950	49950	49950	49950	49950	0
18	20241122	182300	4726123950	49950	49950	49950	49950	0
19	20241122	182200	4726123950	49950	49950	49950	49950	0
20	20241122	182100	4726123950	49950	49950	49950	49950	0
21	20241122	182000	4726123950	49950	49950	49950	49950	0
22	20241122	181900	4726123950	49950	49950	49950	49950	0
23	20241122	181800	4726123950	49950	49950	49950	49950	0
24	20241122	181700	4726123950	49950	49950	49950	49950	0
25	20241122	181600	4726123950	49950	49950	49950	49950	0
26	20241122	181500	4726123950	49950	49950	49950	49950	0
27	20241122	181400	4726123950	49950	49950	49950	49950	0
28	20241122	181300	4726123950	49950	49950	49950	49950	0
29	20241122	181200	4726123950	49950	49950	49950	49950	0
30	20241122	181100	4726123950	49950	49950	49950	49950	0
31	20241122	181000	4726123950	49950	49950	49950	49950	0
32	20241122	180900	4726123950	49950	49950	49950	49950	1760
33	20241122	180800	4726123950	49950	49950	49950	49950	0
34	20241122	180700	4726123950	49950	49950	49950	49950	0
35	20241122	180600	4726123950	49950	49950	49950	49950	0
36	20241122	180500	4726123950	49950	49950	49950	49950	0
37	20241122	180400	4726123950	49950	49950	49950	49950	0
38	20241122	180300	4726123950	49950	49950	49950	49950	0
39	20241122	180200	4726123950	49950	49950	49950	49950	0
40	20241122	180100	4726123950	49950	49950	49950	49950	0
41	20241122	180000	4726123950	49950	49950	49950	49950	0
42	20241122	175900	4726123950	49950	49950	49950	49950	0
43	20241122	175800	4726123950	49950	49950	49950	49950	0
44	20241122	175700	4726123950	49950	49950	49950	49950	0
45	20241122	175600	4726123950	49950	49950	49950	49950	0
46	20241122	175500	4726123950	49950	49950	49950	49950	0
47	20241122	175400	4726123950	49950	49950	49950	49950	0
48	20241122	175300	4726123950	49950	49950	49950	49950	0
49	20241122	175200	4726123950	49950	49950	49950	49950	0
50	20241122	175100	4726123950	49950	49950	49950	49950	0
51	20241122	175000	4726123950	49950	49950	49950	49950	0
52	20241122	174900	4726123950	49950	49950	49950	49950	0
53	20241122	174800	4726123950	49950	49950	49950	49950	0
54	20241122	174700	4726123950	49950	49950	49950	49950	0
55	20241122	174600	4726123950	49950	49950	49950	49950	0
56	20241122	174500	4726123950	49950	49950	49950	49950	0
57	20241122	174400	4726123950	49950	49950	49950	49950	0
58	20241122	174300	4726123950	49950	49950	49950	49950	0
59	20241122	174200	4726123950	49950	49950	49950	49950	0
60	20241122	174100	4726123950	49950	49950	49950	49950	0
61	20241122	174000	4726123950	49950	49950	49950	49950	0
62	20241122	173900	4726123950	49950	49950	49950	49950	1760
63	20241122	173800	4726123950	49950	49950	49950	49950	0
64	20241122	173700	4726123950	49950	49950	49950	49950	0
65	20241122	173600	4726123950	49950	49950	49950	49950	0
66	20241122	173500	4726123950	49950	49950	49950	49950	0
67	20241122	173400	4726123950	49950	49950	49950	49950	0
68	20241122	173300	4726123950	49950	49950	49950	49950	0
69	20241122	173200	4726123950	49950	49950	49950	49950	0
70	20241122	173100	4726123950	49950	49950	49950	49950	0
71	20241122	173000	4726123950	49950	49950	49950	49950	0
72	20241122	172900	4726123950	49950	49950	49950	49950	0
73	20241122	172800	4726123950	49950	49950	49950	49950	0
74	20241122	172700	4726123950	49950	49950	49950	49950	0
75	20241122	172600	4726123950	49950	49950	49950	49950	0
76	20241122	172500	4726123950	49950	49950	49950	49950	0
77	20241122	172400	4726123950	49950	49950	49950	49950	0
78	20241122	172300	4726123950	49950	49950	49950	49950	0
79	20241122	172200	4726123950	49950	49950	49950	49950	0
80	20241122	172100	4726123950	49950	49950	49950	49950	0
81	20241122	172000	4726123950	49950	49950	49950	49950	0
82	20241122	171900	4726123950	49950	49950	49950	49950	0
83	20241122	171800	4726123950	49950	49950	49950	49950	0
84	20241122	171700	4726123950	49950	49950	49950	49950	0
85	20241122	171600	4726123950	49950	49950	49950	49950	0
86	20241122	171500	4726123950	49950	49950	49950	49950	0
87	20241122	171400	4726123950	49950	49950	49950	49950	0
88	20241122	171300	4726123950	49950	49950	49950	49950	0
89	20241122	171200	4726123950	49950	49950	49950	49950	0
90	20241122	171100	4726123950	49950	49950	49950	49950	0
91	20241122	171000	4726123950	49950	49950	49950	49950	0
92	20241122	170900	4726123950	49950	49950	49950	49950	1760
93	20241122	170800	4726123950	49950	49950	49950	49950	0
94	20241122	170700	4726123950	49950	49950	49950	49950	0
95	20241122	170600	4726123950	49950	49950	49950	49950	0
96	20241122	170500	4726123950	49950	49950	49950	49950	0
97	20241122	170400	4726123950	49950	49950	49950	49950	0
98	20241122	170300	4726123950	49950	49950	49950	49950	0
99	20241122	170200	4726123950	49950	49950	49950	49950	0
100	20241122	170100	4726123950	49950	49950	49950	49950	0
101	20241122	170000	4726123950	49950	49950	49950	49950	0
102	20241122	165900	4726123950	49950	49950	49950	49950	0
103	20241122	165800	4726123950	49950	49950	49950	49950	0
104	20241122	165700	4726123950	49950	49950	49950	49950	0
105	20241122	165600	4726123950	49950	49950	49950	49950	0
106	20241122	165500	4726123950	49950	49950	49950	49950	0
107	20241122	165400	4726123950	49950	49950	49950	49950	0
108	20241122	165300	4726123950	49950	49950	49950	49950	0
109	20241122	165200	4726123950	49950	49950	49950	49950	0
110	20241122	165100	4726123950	49950	49950	49950	49950	0
111	20241122	165000	4726123950	49950	49950	49950	49950	0
112	20241122	164900	4726123950	49950	49950	49950	49950	0
113	20241122	164800	4726123950	49950	49950	49950	49950	0
114	20241122	164700	4726123950	49950	49950	49950	49950	0
115	20241122	164600	4726123950	49950	49950	49950	49950	0
116	20241122	164500	4726123950	49950	49950	49950	49950	0
117	20241122	164400	4726123950	49950	49950	49950	49950	0
118	20241122	164300	4726123950	49950	49950	49950	49950	0
119	20241122	164200	4726123950	49950	49950	49950	49950	0
120	20241122	164100	4726123950	49950	49950	49950	49950	0
121	20241122	164000	4726123950	49950	49950	49950	49950	0
122	20241122	163900	4726123950	49950	49950	49950	49950	1760
123	20241122	163800	4726123950	49950	49950	49950	49950	0
124	20241122	163700	4726123950	49950	49950	49950	49950	0
125	20241122	163600	4726123950	49950	49950	49950	49950	0
126	20241122	163500	4726123950	49950	49950	49950	49950	0
127	20241122	163400	4726123950	49950	49950	49950	49950	0
128	20241122	163300	4726123950	49950	49950	49950	49950	0
129	20241122	163200	4726123950	49950	49950	49950	49950	0
130	20241122	163100	4726123950	49950	49950	49950	49950	0
131	20241122	163000	4726123950	49950	49950	49950	49950	0
132	20241122	162900	4726123950	49950	49950	49950	49950	0
133	20241122	162800	4726123950	49950	49950	49950	49950	0
134	20241122	162700	4726123950	49950	49950	49950	49950	0
135	20241122	162600	4726123950	49950	49950	49950	49950	0
136	20241122	162500	4726123950	49950	49950	49950	49950	0
137	20241122	162400	4726123950	49950	49950	49950	49950	0
138	20241122	162300	4726123950	49950	49950	49950	49950	0
139	20241122	162200	4726123950	49950	49950	49950	49950	0
140	20241122	162100	4726123950	49950	49950	49950	49950	0
141	20241122	162000	4726123950	49950	49950	49950	49950	0
142	20241122	161900	4726123950	49950	49950	49950	49950	0
143	20241122	161800	4726123950	49950	49950	49950	49950	0
144	20241122	161700	4726123950	49950	49950	49950	49950	0
145	20241122	161600	4726123950	49950	49950	49950	49950	0
146	20241122	161500	4726123950	49950	49950	49950	49950	0
147	20241122	161400	4726123950	49950	49950	49950	49950	0
148	20241122	161300	4726123950	49950	49950	49950	49950	0
149	20241122	161200	4726123950	49950	49950	49950	49950	0
150	20241122	161100	4726123950	49950	49950	49950	49950	0
151	20241122	161000	4726123950	49950	49950	49950	49950	0
152	20241122	160900	4726123950	49950	49950	49950	49950	1760
153	20241122	160800	4726123950	49950	49950	49950	49950	0
154	20241122	160700	4726123950	49950	49950	49950	49950	0
155	20241122	160600	4726123950	49950	49950	49950	49950	0
156	20241122	160500	4726123950	49950	49950	49950	49950	0
157	20241122	160400	4726123950	49950	49950	49950	49950	0
158	20241122	160300	4726123950	49950	49950	49950	49950	0
159	20241122	160200	4726123950	49950	49950	49950	49950	0
160	20241122	160100	4726123950	49950	49950	49950	49950	0
161	20241122	160000	4726123950	49950	49950	49950	49950	0
162	20241122	155900	4726123950	49950	49950	49950	49950	0
163	20241122	155800	4726123950	49950	49950	49950	49950	0
164	20241122	155700	4726123950	49950	49950	49950	49950	0
165	20241122	155600	4726123950	49950	49950	49950	49950	0
166	20241122	155500	4726123950	49950	49950	49950	49950	0
167	20241122	155400	4726123950	49950	49950	49950	49950	0
168	20241122	155300	4726123950	49950	49950	49950	49950	0
169	20241122	155200	4726123950	49950	49950	49950	49950	0
170	20241122	155100	4726123950	49950	49950	49950	49950	0
171	20241122	155000	4726123950	49950	49950	49950	49950	0
172	20241122	154900	4726123950	49950	49950	49950	49950	0
173	20241122	154800	4726123950	49950	49950	49950	49950	0
174	20241122	154700	4726123950	49950	49950	49950	49950	0
175	20241122	154600	4726123950	49950	49950	49950	49950	0
176	20241122	154500	4726123950	49950	49950	49950	49950	0
177	20241122	154400	4726123950	49950	49950	49950	49950	0
178	20241122	154300	4726123950	49950	49950	49950	49950	0
179	20241122	154200	4726123950	49950	49950	49950	49950	0
180	20241122	154100	4726123950	49950	49950	49950	49950	0
181	20241122	154000	4726123950	49950	49950	49950	49950	0
182	20241122	153900	4726123950	49950	49950	49950	49950	1760
183	20241122	153800	4726123950	49950	49950	49950	49950	0
184	20241122	153700	4726123950	49950	49950	49950	49950	0
185	20241122	153600	4726123950	49950	49950	49950	49950	0
186	20241122	153500	4726123950	49950	49950	49950	49950	0
187	20241122	153400	4726123950	49950	49950	49950	49950	0
188	20241122	153300	4726123950	49950	49950	49950	49950	0
189	20241122	153200	4726123950	49950	49950	49950	49950	0
190	20241122	153100	4726123950	49950	49950	49950	49950	0
191	20241122	153000	4726123950	49950	49950	49950	49950	1760
192	20241122	152900	4638211950	50100	50100	50100	50100	0
193	20241122	152800	4638211950	50100	50100	50100	50100	0
194	20241122	152700	4638211950	50100	50100	50100	50100	0
195	20241122	152600	4638211950	50100	50100	50100	50100	0
196	20241122	152500	4638211950	50100	50100	50100	50100	0
197	20241122	152400	4638211950	50100	50100	50100	50100	0
198	20241122	152300	4638211950	50100	50100	50100	50100	0
199	20241122	152200	4638211950	50100	50100	50100	50100	0
200	20241122	152100	4638211950	50100	50100	50100	50100	0
201	20241122	152000	4638211950	50100	50100	50100	50100	0
202	20241122	151900	4638211950	50100	50000	50100	50000	428
203	20241122	151800	4616811650	50000	50100	50100	50000	143
204	20241122	151700	4609660150	50100	50000	50100	50000	275
205	20241122	151600	4595889950	50000	50200	50200	50000	975
206	20241122	151500	4547041650	50200	50100	50200	50100	216
207	20241122	151400	4536219950	50200	50100	50200	50100	31
208	20241122	151300	4534665350	50100	50100	50300	50100	268
209	20241122	151200	4521236550	50300	50200	50300	50200	34
210	20241122	151100	4519529550	50200	50300	50300	50200	8
211	20241122	151000	4519127350	50200	50100	50200	50100	136
212	20241122	150900	4512311950	50300	50100	50300	50100	161
213	20241122	150800	4504243150	50100	50200	50200	50100	111
214	20241122	150700	4498676450	50100	50100	50100	50100	304
215	20241122	150600	4483446050	50200	50100	50200	50100	370
216	20241122	150500	4464907350	50100	50200	50200	50100	102
217	20241122	150400	4459788150	50200	50200	50200	50200	33
218	20241122	150300	4458131550	50100	50200	50200	50100	77
219	20241122	150200	4454271850	50200	50100	50200	50100	170
220	20241122	150100	4445742850	50100	50200	50200	50100	109
221	20241122	150000	4440280850	50100	50200	50200	50100	79
222	20241122	145900	4436318950	50100	50100	50200	50100	82
223	20241122	145800	4432203950	50200	50200	50200	50200	145
224	20241122	145700	4424924950	50200	50100	50200	50100	141
225	20241122	145600	4417860350	50100	50100	50100	50100	262
226	20241122	145500	4404734150	50200	50100	50200	50100	69
227	20241122	145400	4401276750	50100	50100	50200	50100	68
228	20241122	145300	4397869450	50100	50100	50100	50100	153
229	20241122	145200	4390204150	50100	50200	50200	50100	36
230	20241122	145100	4388398050	50200	50200	50200	50200	48
231	20241122	145000	4385988450	50200	50300	50300	50100	394
232	20241122	144900	4366214050	50300	50300	50300	50300	4
233	20241122	144800	4366012850	50200	50200	50200	50200	113
234	20241122	144700	4360340250	50200	50300	50300	50200	65
235	20241122	144600	4357076750	50300	50400	50400	50300	74
236	20241122	144500	4353354450	50400	50300	50400	50300	108
237	20241122	144400	4347921550	50400	50300	50400	50300	58
238	20241122	144300	4345003950	50100	50100	50100	50100	50
239	20241122	144200	4342498950	50300	50100	50300	50100	329
240	20241122	144100	4325984150	50200	50100	50200	50100	223
241	20241122	144000	4314809850	50200	50100	50200	50100	126
242	20241122	143900	4308491650	50100	50100	50100	50000	1612
243	20241122	143800	4227847650	50100	50100	50200	50100	501
244	20241122	143700	4202747050	50100	50200	50200	50100	20
245	20241122	143600	4201744550	50200	50100	50200	50100	122
246	20241122	143500	4195631650	50200	50100	50200	50100	244
247	20241122	143400	4183405950	50200	50200	50200	50200	137
248	20241122	143300	4176528550	50200	50200	50300	50200	59
249	20241122	143200	4173566250	50200	50200	50200	50200	53
250	20241122	143100	4170905650	50200	50200	50300	50200	77
251	20241122	143000	4167039750	50200	50200	50200	50200	303
252	20241122	142900	4151829150	50300	50200	50300	50200	507
253	20241122	142800	4126377250	50200	50300	50400	50200	55
254	20241122	142700	4123610750	50300	50300	50300	50300	129
255	20241122	142600	4117122050	50400	50300	50400	50300	138
256	20241122	142500	4110179950	50300	50400	50400	50300	131
257	20241122	142400	4103583450	50400	50200	50400	50200	33
258	20241122	142300	4101920650	50300	50400	50400	50300	486
259	20241122	142200	4077474350	50300	50300	50300	50300	50
260	20241122	142100	4074959350	50300	50200	50300	50200	226
261	20241122	142000	4063596750	50300	50300	50300	50200	62
262	20241122	141900	4060480150	50300	50200	50300	50200	65
263	20241122	141800	4057216450	50200	50100	50300	50100	212
264	20241122	141700	4046593250	50200	50100	50200	50000	202
265	20241122	141600	4036480750	50000	50100	50100	50000	276
266	20241122	141500	4022675150	50000	50000	50000	50000	104
267	20241122	141400	4017475150	50100	50100	50200	50100	342
268	20241122	141300	4000334750	50100	50200	50200	50100	50
269	20241122	141200	3997827750	50100	50000	50200	50000	71
270	20241122	141100	3994270250	50100	50200	50200	50100	773
271	20241122	141000	3955541050	50200	50100	50200	50100	51
272	20241122	140900	3952985850	50100	50100	50100	50100	55
273	20241122	140800	3950230350	50100	50100	50100	50100	106
274	20241122	140700	3944919750	50200	50200	50200	50200	8
275	20241122	140600	3944518150	50200	50200	50200	50200	203
276	20241122	140500	3934327550	50200	50300	50300	50100	113
277	20241122	140400	3928661150	50200	50300	50300	50200	96
278	20241122	140300	3923841350	50300	50100	50300	50100	106
279	20241122	140200	3918520250	50200	50300	50300	50200	55
280	20241122	140100	3915758750	50200	50200	50200	50200	50
281	20241122	140000	3913248750	50300	50300	50500	50200	146
282	20241122	135900	3905909750	50400	50400	50400	50400	70
283	20241122	135800	3902381750	50500	50400	50500	50400	129
284	20241122	135700	3895878050	50500	50400	50500	50400	66
285	20241122	135600	3892545150	50500	50500	50500	50500	205
286	20241122	135500	3882192650	50400	50500	50500	50400	48
287	20241122	135400	3879772550	50400	50200	50400	50200	643
288	20241122	135300	3847393350	50300	50100	50400	50100	861
289	20241122	135200	3804035750	50100	50100	50100	50100	51
290	20241122	135100	3801480650	50100	50100	50200	50100	102
291	20241122	135000	3796370050	50200	50100	50200	50100	131
292	20241122	134900	3789803850	50100	50100	50200	50100	165
293	20241122	134800	3781525450	50200	50000	50200	49900	551
294	20241122	134700	3753958650	49950	50000	50100	49950	845
295	20241122	134600	3711740700	50000	50100	50100	50000	656
296	20241122	134500	3678936500	50100	50100	50100	50100	151
297	20241122	134400	3671371400	50200	50200	50200	50100	135
298	20241122	134300	3664605700	50300	50200	50300	50000	258
299	20241122	134200	3651703500	50100	50300	50300	50100	1196
300	20241122	134100	3591783600	50200	50400	50400	50200	1065
301	20241122	134000	3538298100	50400	50400	50400	50300	55
302	20241122	133900	3535531100	50400	50400	50400	50300	15
303	20241122	133800	3534776300	50300	50600	50600	50300	1112
304	20241122	133700	3478792000	50500	50500	50500	50500	2
305	20241122	133600	3478691000	50500	50500	50500	50500	325
306	20241122	133500	3462278500	50500	50500	50500	50500	1
307	20241122	133400	3462228000	50500	50600	50600	50500	15
308	20241122	133300	3461470000	50600	50500	50600	50500	108
309	20241122	133200	3456015900	50600	50500	50600	50500	6
310	20241122	133100	3455712400	50500	50600	50600	50500	3
311	20241122	133000	3455560700	50600	50500	50600	50500	235
312	20241122	132900	3443683700	50600	50500	50600	50500	146
313	20241122	132800	3436300300	50600	50600	50600	50500	117
314	20241122	132700	3430386100	50600	50600	50600	50600	61
315	20241122	132600	3427299500	50600	50600	50600	50600	0
316	20241122	132500	3427299500	50600	50400	50600	50400	513
317	20241122	132400	3401400200	50400	50400	50500	50400	34
318	20241122	132300	3399686000	50400	50400	50400	50400	12
319	20241122	132200	3399081200	50400	50400	50500	50400	247
320	20241122	132100	3386631800	50400	50400	50400	50300	400
321	20241122	132000	3366486900	50500	50400	50500	50400	184
322	20241122	131900	3357212800	50600	50600	50600	50500	842
323	20241122	131800	3314689500	50500	50500	50600	50500	77
324	20241122	131700	3310800700	50600	50500	50600	50500	24
325	20241122	131600	3309587800	50500	50600	50600	50500	479
326	20241122	131500	3285360400	50600	50600	50700	50600	68
327	20241122	131400	3281919100	50700	50700	50700	50700	76
328	20241122	131300	3278065900	50700	50700	50700	50600	25
329	20241122	131200	3276800200	50700	50600	50700	50600	7
330	20241122	131100	3276445400	50600	50600	50600	50600	2
331	20241122	131000	3276344200	50700	50800	50800	50600	116
332	20241122	130900	3270471900	50700	50600	50700	50600	10
333	20241122	130800	3269965200	50700	50700	50700	50700	5
334	20241122	130700	3269711700	50700	50700	50700	50700	0
335	20241122	130600	3269711700	50700	50600	50700	50600	77
336	20241122	130500	3265815000	50600	50600	50600	50600	56
337	20241122	130400	3262981400	50600	50500	50600	50500	230
338	20241122	130300	3251343500	50600	50600	50700	50600	582
339	20241122	130200	3221893800	50700	50700	50700	50700	19
340	20241122	130100	3220930500	50700	50700	50700	50700	225
341	20241122	130000	3209523000	50700	50700	50700	50700	39
342	20241122	125900	3207545700	50800	50800	50800	50800	11
343	20241122	125800	3206986900	50800	50800	50800	50800	5
344	20241122	125700	3206732900	50700	50700	50700	50700	39
345	20241122	125600	3204755600	50700	50700	50700	50700	2
346	20241122	125500	3204654200	50700	50700	50700	50700	0
347	20241122	125400	3204654200	50700	50700	50700	50600	307
348	20241122	125300	3189119400	50700	50800	50800	50700	170
349	20241122	125200	3180500000	50700	50800	50800	50700	182
350	20241122	125100	3171254500	50800	50700	50800	50600	34
351	20241122	125000	3169530300	50600	50600	50600	50600	11
352	20241122	124900	3168973700	50700	50600	50700	50600	8
353	20241122	124800	3168568300	50700	50700	50700	50600	238
354	20241122	124700	3156521800	50700	50600	50700	50600	381
355	20241122	124600	3137240600	50600	50700	50700	50600	118
356	20241122	124500	3131269000	50700	50700	50700	50700	1156
357	20241122	124400	3072659800	50800	50700	50800	50700	17
358	20241122	124300	3071797200	50700	50800	50800	50700	213
359	20241122	124200	3060984700	50800	50700	50800	50700	72
360	20241122	124100	3057333200	50700	50700	50700	50700	3
361	20241122	124000	3057181100	50700	50700	50800	50700	570
362	20241122	123900	3028281500	50800	50800	50800	50800	21
363	20241122	123800	3027214700	50800	50800	50800	50800	35
364	20241122	123700	3025436700	50800	50800	50800	50700	261
365	20241122	123600	3012188500	50800	50900	50900	50800	1122
366	20241122	123500	2955190700	50900	50900	50900	50900	11
367	20241122	123400	2954630800	50800	50900	50900	50800	6
368	20241122	123300	2954325500	50900	50900	50900	50900	30
369	20241122	123200	2952798500	50900	50900	50900	50900	62
370	20241122	123100	2949642700	50800	50800	50800	50800	1
371	20241122	123000	2949591900	50900	50900	51000	50900	128
372	20241122	122900	2943076200	50900	50900	50900	50900	162
373	20241122	122800	2934830400	51000	51000	51000	51000	6
374	20241122	122700	2934524400	51000	51000	51000	51000	16
375	20241122	122600	2933708400	50900	50900	50900	50900	55
376	20241122	122500	2930908900	50900	50900	51000	50900	15
377	20241122	122400	2930145000	50900	50900	50900	50900	1
378	20241122	122300	2930094100	50900	50900	50900	50900	76
379	20241122	122200	2926225700	50900	50900	50900	50900	1
380	20241122	122100	2926174800	50900	50900	50900	50900	1
381	20241122	122000	2926123900	50900	51000	51000	50900	122
382	20241122	121900	2919914000	51000	51000	51000	51000	101
383	20241122	121800	2914763000	50900	50900	50900	50900	0
384	20241122	121700	2914763000	50900	50900	50900	50900	202
385	20241122	121600	2904481200	50900	51000	51000	50900	53
386	20241122	121500	2901783300	50900	50900	50900	50900	13
387	20241122	121400	2901121600	50900	50900	50900	50900	0
388	20241122	121300	2901121600	50900	51000	51000	50900	4
389	20241122	121200	2900917800	50900	50900	50900	50900	188
390	20241122	121100	2891348600	50900	50900	50900	50900	8
391	20241122	121000	2890941400	50800	50800	50800	50800	2
392	20241122	120900	2890839800	50900	50900	50900	50900	155
393	20241122	120800	2882950300	50900	50900	50900	50900	0
394	20241122	120700	2882950300	50900	51000	51000	50900	14
395	20241122	120600	2882237600	50800	50800	50800	50800	0
396	20241122	120500	2882237600	50800	50800	50800	50800	7
397	20241122	120400	2881882000	50800	50900	50900	50800	30
398	20241122	120300	2880357200	50800	50800	50800	50800	0
399	20241122	120200	2880357200	50800	50800	50800	50800	31
400	20241122	120100	2878782400	51000	51000	51000	51000	2
401	20241122	120000	2878680400	51000	51000	51000	51000	11
402	20241122	115900	2878119400	51000	50800	51000	50800	23
403	20241122	115800	2876946800	51000	50800	51000	50800	109
404	20241122	115700	2871388200	50800	50900	50900	50800	1968
405	20241122	115600	2771395100	50900	50900	50900	50900	1003
406	20241122	115500	2720342400	51100	51000	51100	51000	136
407	20241122	115400	2713406300	51000	51000	51000	51000	11
408	20241122	115300	2712845300	50800	50800	50800	50800	2
409	20241122	115200	2712743700	50800	50800	50800	50800	2
410	20241122	115100	2712642100	50800	50800	50800	50800	0
411	20241122	115000	2712642100	50800	50800	50800	50800	11
412	20241122	114900	2712083300	51000	50900	51000	50900	20
413	20241122	114800	2711064100	51000	50900	51000	50900	31
414	20241122	114700	2709486100	50900	50900	50900	50900	1
415	20241122	114600	2709435200	50900	50900	50900	50900	73
416	20241122	114500	2705719500	50800	50800	50800	50800	200
417	20241122	114400	2695559500	50800	50800	50800	50800	1
418	20241122	114300	2695508700	50800	50900	50900	50800	61
419	20241122	114200	2692404000	51000	51000	51000	51000	3
420	20241122	114100	2692251000	50900	50800	50900	50800	53
421	20241122	114000	2689558500	50800	50800	50800	50800	110
422	20241122	113900	2683970500	50800	50800	50800	50800	30
423	20241122	113800	2682446500	50800	50700	50800	50700	318
424	20241122	113700	2666292200	50800	50800	50800	50700	203
425	20241122	113600	2655991800	50800	50800	50800	50700	416
426	20241122	113500	2634888200	50800	50700	50800	50700	131
427	20241122	113400	2628234200	50800	50800	50800	50800	356
428	20241122	113300	2610149400	50800	50800	50900	50800	1002
429	20241122	113200	2559247600	50800	50800	50800	50800	11
430	20241122	113100	2558688800	50700	50800	50800	50700	394
431	20241122	113000	2538686100	50800	51000	51000	50800	1010
432	20241122	112900	2487234400	51000	50900	51000	50900	112
433	20241122	112800	2481527400	50900	50800	50900	50800	91
434	20241122	112700	2476895700	50800	50700	50800	50700	220
435	20241122	112600	2465734400	50800	50600	50800	50600	654
436	20241122	112500	2432606300	50700	50700	50700	50700	98
437	20241122	112400	2427637700	50700	50600	50700	50600	145
438	20241122	112300	2420286300	50700	50800	50800	50600	821
439	20241122	112200	2378655800	50800	50900	50900	50800	627
440	20241122	112100	2346803900	50900	50900	50900	50900	29
441	20241122	112000	2345327800	50800	50900	50900	50800	32
442	20241122	111900	2343699500	51000	51000	51000	51000	5
443	20241122	111800	2343444500	51000	51000	51000	50900	107
444	20241122	111700	2337997500	50800	51000	51000	50800	103
445	20241122	111600	2332759900	50900	50900	50900	50800	178
446	20241122	111500	2323717300	50800	51000	51000	50800	1535
447	20241122	111400	2245612400	50900	50900	51200	50900	910
448	20241122	111300	2199024900	51200	51000	51200	50900	218
449	20241122	111200	2187927600	51200	51200	51200	50900	193
450	20241122	111100	2178073600	51000	51000	51000	50900	132
451	20241122	111000	2171351800	50900	51000	51000	50900	34
452	20241122	110900	2169621000	51000	51000	51000	50900	265
453	20241122	110800	2156108900	51100	51100	51300	51000	332
454	20241122	110700	2139146600	51300	51000	51300	51000	786
455	20241122	110600	2098908100	51200	51000	51200	50900	1676
456	20241122	110500	2013456500	51100	51200	51200	51100	684
457	20241122	110400	1978462700	51200	51200	51200	51200	0
458	20241122	110300	1978462700	51200	51200	51300	51200	169
459	20241122	110200	1969809700	51200	51300	51300	51200	202
460	20241122	110100	1959455400	51300	51400	51400	51300	587
461	20241122	110000	1929312300	51500	51500	51500	51500	3
462	20241122	105900	1929157800	51300	51300	51300	51300	2
463	20241122	105800	1929055200	51600	51600	51600	51600	4
464	20241122	105700	1928848800	51400	51400	51400	51400	228
465	20241122	105600	1917129600	51400	51400	51400	51400	20
466	20241122	105500	1916101600	51400	51600	51600	51400	280
467	20241122	105400	1901681000	51600	51500	51600	51500	5
468	20241122	105300	1901423200	51600	51600	51600	51600	200
469	20241122	105200	1891103200	51600	51600	51600	51600	209
470	20241122	105100	1880318800	51600	51400	51600	51400	128
471	20241122	105000	1873714800	51400	51400	51400	51400	0
472	20241122	104900	1873714800	51400	51400	51400	51400	0
473	20241122	104800	1873714800	51400	51500	51600	51400	1164
474	20241122	104700	1813854500	51600	51600	51600	51500	1250
475	20241122	104600	1749457500	51600	51600	51600	51500	5
476	20241122	104500	1749199600	51500	51500	51500	51500	8
477	20241122	104400	1748787600	51700	51600	51700	51600	197
478	20241122	104300	1738620400	51600	51600	51700	51500	35
479	20241122	104200	1736816900	51700	51600	51700	51600	46
480	20241122	104100	1734443000	51700	51500	51800	51500	2928
481	20241122	104000	1583195700	51500	51400	51500	51400	129
482	20241122	103900	1576552400	51300	51400	51400	51300	55
483	20241122	103800	1573725600	51200	51400	51400	51200	376
484	20241122	103700	1554453300	51200	51200	51200	51200	160
485	20241122	103600	1546261300	51200	51100	51200	51100	142
486	20241122	103500	1538998900	51200	51300	51300	51200	4
487	20241122	103400	1538794000	51400	51400	51400	51400	4
488	20241122	103300	1538588400	51400	51200	51400	51100	8
489	20241122	103200	1538178900	51200	51200	51200	51200	996
490	20241122	103100	1487183700	51500	51500	51500	51500	19
491	20241122	103000	1486205200	51500	51100	51500	51100	305
492	20241122	102900	1470529100	51200	51100	51200	51100	16
493	20241122	102800	1469710400	51100	51200	51200	51100	203
494	20241122	102700	1459330500	51200	51200	51200	51200	20
495	20241122	102600	1458306500	51400	51100	51400	51100	341
496	20241122	102500	1440869100	51300	51100	51300	51000	773
497	20241122	102400	1401248100	51000	51100	51100	51000	2
498	20241122	102300	1401146000	51300	51300	51300	51300	5
499	20241122	102200	1400889500	51300	51100	51300	50900	601
500	20241122	102100	1370244200	51100	51300	51300	51100	106
501	20241122	102000	1364822600	51300	51000	51300	51000	62
502	20241122	101900	1361652200	51100	51100	51100	51100	25
503	20241122	101800	1360374700	51200	51300	51300	51100	4
504	20241122	101700	1360170000	51300	51000	51300	51000	231
505	20241122	101600	1348365500	51000	51300	51300	51000	196
506	20241122	101500	1338367100	51300	51400	51400	51000	113
507	20241122	101400	1332593100	51000	50900	51400	50900	33
508	20241122	101300	1330909000	50900	51000	51000	50900	1299
509	20241122	101200	1264761700	51000	51200	51200	51000	487
510	20241122	101100	1239900600	51200	51200	51200	51200	560
511	20241122	101000	1211228600	51200	51300	51300	51200	487
512	20241122	100900	1186245700	51300	51300	51300	51300	41
513	20241122	100800	1184142400	51400	51500	51500	51400	1038
514	20241122	100700	1130744600	51600	51600	51600	51600	318
515	20241122	100600	1114335800	51600	51600	51700	51600	7
516	20241122	100500	1113974500	51700	51600	51700	51600	318
517	20241122	100400	1097563800	51600	51600	51600	51600	156
518	20241122	100300	1089514200	51600	51500	51600	51500	883
519	20241122	100200	1043997200	51500	51600	51600	51400	1609
520	20241122	100100	961130700	51600	51600	51600	51600	29
521	20241122	100000	959634300	51600	51600	51600	51600	24
522	20241122	095900	958395900	51600	51600	51600	51600	371
523	20241122	095800	939252300	51600	51700	51700	51600	69
524	20241122	095700	935687000	51600	51600	51600	51600	258
525	20241122	095600	922374200	51600	51500	51600	51500	408
526	20241122	095500	901324400	51500	51400	51500	51400	57
527	20241122	095400	898389100	51500	51400	51500	51200	582
528	20241122	095300	868540600	51200	51200	51200	51200	0
529	20241122	095200	868540600	51200	51200	51200	51200	80
530	20241122	095100	864444600	51300	51300	51300	51300	411
531	20241122	095000	843360300	51300	51300	51300	51300	186
532	20241122	094900	833818500	51300	51300	51300	51300	23
533	20241122	094800	832638600	51200	51300	51300	51200	31
534	20241122	094700	831050900	51200	51300	51300	51200	128
535	20241122	094600	824485500	51200	51200	51200	51200	17
536	20241122	094500	823615100	51200	51200	51200	51200	19
537	20241122	094400	822642300	51200	51300	51300	51200	50
538	20241122	094300	820078100	51300	51400	51400	51300	2
539	20241122	094200	819975400	51400	51500	51600	51200	1515
540	20241122	094100	742232200	51400	51500	51500	51400	125
541	20241122	094000	735799100	51500	51500	51500	51500	10
542	20241122	093900	735284100	51500	51500	51500	51500	113
543	20241122	093800	729464600	51400	51500	51500	51400	126
544	20241122	093700	722984700	51500	51400	51500	51400	119
545	20241122	093600	716856300	51400	51400	51400	51400	65
546	20241122	093500	713515300	51300	51400	51500	51300	137
547	20241122	093400	706486200	51400	51500	51500	51400	118
548	20241122	093300	700419000	51400	51400	51500	51400	306
549	20241122	093200	684688600	51500	51700	51700	51500	231
550	20241122	093100	672786100	51700	51700	51700	51700	38
551	20241122	093000	670821500	51600	51600	51700	51400	231
552	20241122	092900	658922300	51600	51600	51600	51600	554
553	20241122	092800	630335900	51600	51600	51600	51600	0
554	20241122	092700	630335900	51600	51600	51600	51500	167
555	20241122	092600	621724000	51600	51600	51600	51600	152
556	20241122	092500	613880800	51600	51600	51600	51600	2
557	20241122	092400	613777600	51600	51600	51600	51500	309
558	20241122	092300	597846800	51700	51400	51700	51400	104
559	20241122	092200	592500800	51600	51500	51600	51500	243
560	20241122	092100	579979700	51600	51600	51600	51500	201
561	20241122	092000	569627600	51600	51600	51600	51600	251
562	20241122	091900	556676000	51600	51600	51600	51600	113
563	20241122	091800	550845200	51600	51600	51600	51500	317
564	20241122	091700	534491000	51500	51600	51600	51500	66
565	20241122	091600	531087000	51600	51500	51600	51500	941
566	20241122	091500	482549300	51200	51400	51400	51200	26
567	20241122	091400	481215700	51500	51300	51500	51300	13
568	20241122	091300	480548500	51300	51300	51300	51300	18
569	20241122	091200	479625100	51300	51500	51600	51300	272
570	20241122	091100	465668300	51400	51400	51400	51400	256
571	20241122	091000	452509900	51600	51300	51600	51300	1078
572	20241122	090900	397087400	51300	51300	51300	51200	98
573	20241122	090800	392060100	51300	51100	51300	50900	3149
574	20241122	090700	230865800	51100	51200	51200	51100	24
575	20241122	090600	229639300	50900	51000	51200	50900	267
576	20241122	090500	216031500	51300	51200	51400	51000	152
577	20241122	090400	208275400	51400	50900	51400	50900	449
578	20241122	090300	185347900	50900	51400	51500	50900	552
579	20241122	090200	157170800	51100	51300	51500	51100	313
580	20241122	090100	141101600	51600	51600	51700	51400	447
581	20241122	090000	118060100	51700	50900	51700	50900	2290