KissMeData/281740/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	205700	1516622560	11600	11600	11600	11600	3016
3	20241121	205600	1516622560	11600	11600	11600	11600	0
4	20241121	205500	1516622560	11600	11600	11600	11600	0
5	20241121	205400	1516622560	11600	11600	11600	11600	0
6	20241121	205300	1516622560	11600	11600	11600	11600	0
7	20241121	205200	1516622560	11600	11600	11600	11600	0
8	20241121	205100	1516622560	11600	11600	11600	11600	0
9	20241121	205000	1516622560	11600	11600	11600	11600	0
10	20241121	204900	1516622560	11600	11600	11600	11600	0
11	20241121	204800	1516622560	11600	11600	11600	11600	0
12	20241121	204700	1516622560	11600	11600	11600	11600	0
13	20241121	204600	1516622560	11600	11600	11600	11600	0
14	20241121	204500	1516622560	11600	11600	11600	11600	0
15	20241121	204400	1516622560	11600	11600	11600	11600	0
16	20241121	204300	1516622560	11600	11600	11600	11600	0
17	20241121	204200	1516622560	11600	11600	11600	11600	0
18	20241121	204100	1516622560	11600	11600	11600	11600	0
19	20241121	204000	1516622560	11600	11600	11600	11600	0
20	20241121	203900	1516622560	11600	11600	11600	11600	0
21	20241121	203800	1516622560	11600	11600	11600	11600	0
22	20241121	203700	1516622560	11600	11600	11600	11600	0
23	20241121	203600	1516622560	11600	11600	11600	11600	0
24	20241121	203500	1516622560	11600	11600	11600	11600	0
25	20241121	203400	1516622560	11600	11600	11600	11600	0
26	20241121	203300	1516622560	11600	11600	11600	11600	0
27	20241121	203200	1516622560	11600	11600	11600	11600	0
28	20241121	203100	1516622560	11600	11600	11600	11600	0
29	20241121	203000	1516622560	11600	11600	11600	11600	0
30	20241121	202900	1516622560	11600	11600	11600	11600	0
31	20241121	202800	1516622560	11600	11600	11600	11600	0
32	20241121	202700	1516622560	11600	11600	11600	11600	3016
33	20241121	202600	1516622560	11600	11600	11600	11600	0
34	20241121	202500	1516622560	11600	11600	11600	11600	0
35	20241121	202400	1516622560	11600	11600	11600	11600	0
36	20241121	202300	1516622560	11600	11600	11600	11600	0
37	20241121	202200	1516622560	11600	11600	11600	11600	0
38	20241121	202100	1516622560	11600	11600	11600	11600	0
39	20241121	202000	1516622560	11600	11600	11600	11600	0
40	20241121	201900	1516622560	11600	11600	11600	11600	0
41	20241121	201800	1516622560	11600	11600	11600	11600	0
42	20241121	201700	1516622560	11600	11600	11600	11600	0
43	20241121	201600	1516622560	11600	11600	11600	11600	0
44	20241121	201500	1516622560	11600	11600	11600	11600	0
45	20241121	201400	1516622560	11600	11600	11600	11600	0
46	20241121	201300	1516622560	11600	11600	11600	11600	0
47	20241121	201200	1516622560	11600	11600	11600	11600	0
48	20241121	201100	1516622560	11600	11600	11600	11600	0
49	20241121	201000	1516622560	11600	11600	11600	11600	0
50	20241121	200900	1516622560	11600	11600	11600	11600	0
51	20241121	200800	1516622560	11600	11600	11600	11600	0
52	20241121	200700	1516622560	11600	11600	11600	11600	0
53	20241121	200600	1516622560	11600	11600	11600	11600	0
54	20241121	200500	1516622560	11600	11600	11600	11600	0
55	20241121	200400	1516622560	11600	11600	11600	11600	0
56	20241121	200300	1516622560	11600	11600	11600	11600	0
57	20241121	200200	1516622560	11600	11600	11600	11600	0
58	20241121	200100	1516622560	11600	11600	11600	11600	0
59	20241121	200000	1516622560	11600	11600	11600	11600	0
60	20241121	195900	1516622560	11600	11600	11600	11600	0
61	20241121	195800	1516622560	11600	11600	11600	11600	0
62	20241121	195700	1516622560	11600	11600	11600	11600	3016
63	20241121	195600	1516622560	11600	11600	11600	11600	0
64	20241121	195500	1516622560	11600	11600	11600	11600	0
65	20241121	195400	1516622560	11600	11600	11600	11600	0
66	20241121	195300	1516622560	11600	11600	11600	11600	0
67	20241121	195200	1516622560	11600	11600	11600	11600	0
68	20241121	195100	1516622560	11600	11600	11600	11600	0
69	20241121	195000	1516622560	11600	11600	11600	11600	0
70	20241121	194900	1516622560	11600	11600	11600	11600	0
71	20241121	194800	1516622560	11600	11600	11600	11600	0
72	20241121	194700	1516622560	11600	11600	11600	11600	0
73	20241121	194600	1516622560	11600	11600	11600	11600	0
74	20241121	194500	1516622560	11600	11600	11600	11600	0
75	20241121	194400	1516622560	11600	11600	11600	11600	0
76	20241121	194300	1516622560	11600	11600	11600	11600	0
77	20241121	194200	1516622560	11600	11600	11600	11600	0
78	20241121	194100	1516622560	11600	11600	11600	11600	0
79	20241121	194000	1516622560	11600	11600	11600	11600	0
80	20241121	193900	1516622560	11600	11600	11600	11600	0
81	20241121	193800	1516622560	11600	11600	11600	11600	0
82	20241121	193700	1516622560	11600	11600	11600	11600	0
83	20241121	193600	1516622560	11600	11600	11600	11600	0
84	20241121	193500	1516622560	11600	11600	11600	11600	0
85	20241121	193400	1516622560	11600	11600	11600	11600	0
86	20241121	193300	1516622560	11600	11600	11600	11600	0
87	20241121	193200	1516622560	11600	11600	11600	11600	0
88	20241121	193100	1516622560	11600	11600	11600	11600	0
89	20241121	193000	1516622560	11600	11600	11600	11600	0
90	20241121	192900	1516622560	11600	11600	11600	11600	0
91	20241121	192800	1516622560	11600	11600	11600	11600	0
92	20241121	192700	1516622560	11600	11600	11600	11600	3016
93	20241121	192600	1516622560	11600	11600	11600	11600	0
94	20241121	192500	1516622560	11600	11600	11600	11600	0
95	20241121	192400	1516622560	11600	11600	11600	11600	0
96	20241121	192300	1516622560	11600	11600	11600	11600	0
97	20241121	192200	1516622560	11600	11600	11600	11600	0
98	20241121	192100	1516622560	11600	11600	11600	11600	0
99	20241121	192000	1516622560	11600	11600	11600	11600	0
100	20241121	191900	1516622560	11600	11600	11600	11600	0
101	20241121	191800	1516622560	11600	11600	11600	11600	0
102	20241121	191700	1516622560	11600	11600	11600	11600	0
103	20241121	191600	1516622560	11600	11600	11600	11600	0
104	20241121	191500	1516622560	11600	11600	11600	11600	0
105	20241121	191400	1516622560	11600	11600	11600	11600	0
106	20241121	191300	1516622560	11600	11600	11600	11600	0
107	20241121	191200	1516622560	11600	11600	11600	11600	0
108	20241121	191100	1516622560	11600	11600	11600	11600	0
109	20241121	191000	1516622560	11600	11600	11600	11600	0
110	20241121	190900	1516622560	11600	11600	11600	11600	0
111	20241121	190800	1516622560	11600	11600	11600	11600	0
112	20241121	190700	1516622560	11600	11600	11600	11600	0
113	20241121	190600	1516622560	11600	11600	11600	11600	0
114	20241121	190500	1516622560	11600	11600	11600	11600	0
115	20241121	190400	1516622560	11600	11600	11600	11600	0
116	20241121	190300	1516622560	11600	11600	11600	11600	0
117	20241121	190200	1516622560	11600	11600	11600	11600	0
118	20241121	190100	1516622560	11600	11600	11600	11600	0
119	20241121	190000	1516622560	11600	11600	11600	11600	0
120	20241121	185900	1516622560	11600	11600	11600	11600	0
121	20241121	185800	1516622560	11600	11600	11600	11600	0
122	20241121	185700	1516622560	11600	11600	11600	11600	3016
123	20241121	185600	1516622560	11600	11600	11600	11600	0
124	20241121	185500	1516622560	11600	11600	11600	11600	0
125	20241121	185400	1516622560	11600	11600	11600	11600	0
126	20241121	185300	1516622560	11600	11600	11600	11600	0
127	20241121	185200	1516622560	11600	11600	11600	11600	0
128	20241121	185100	1516622560	11600	11600	11600	11600	0
129	20241121	185000	1516622560	11600	11600	11600	11600	0
130	20241121	184900	1516622560	11600	11600	11600	11600	0
131	20241121	184800	1516622560	11600	11600	11600	11600	0
132	20241121	184700	1516622560	11600	11600	11600	11600	0
133	20241121	184600	1516622560	11600	11600	11600	11600	0
134	20241121	184500	1516622560	11600	11600	11600	11600	0
135	20241121	184400	1516622560	11600	11600	11600	11600	0
136	20241121	184300	1516622560	11600	11600	11600	11600	0
137	20241121	184200	1516622560	11600	11600	11600	11600	0
138	20241121	184100	1516622560	11600	11600	11600	11600	0
139	20241121	184000	1516622560	11600	11600	11600	11600	0
140	20241121	183900	1516622560	11600	11600	11600	11600	0
141	20241121	183800	1516622560	11600	11600	11600	11600	0
142	20241121	183700	1516622560	11600	11600	11600	11600	0
143	20241121	183600	1516622560	11600	11600	11600	11600	0
144	20241121	183500	1516622560	11600	11600	11600	11600	0
145	20241121	183400	1516622560	11600	11600	11600	11600	0
146	20241121	183300	1516622560	11600	11600	11600	11600	0
147	20241121	183200	1516622560	11600	11600	11600	11600	0
148	20241121	183100	1516622560	11600	11600	11600	11600	0
149	20241121	183000	1516622560	11600	11600	11600	11600	0
150	20241121	182900	1516622560	11600	11600	11600	11600	0
151	20241121	182800	1516622560	11600	11600	11600	11600	0
152	20241121	182700	1516622560	11600	11600	11600	11600	3016
153	20241121	182600	1516622560	11600	11600	11600	11600	0
154	20241121	182500	1516622560	11600	11600	11600	11600	0
155	20241121	182400	1516622560	11600	11600	11600	11600	0
156	20241121	182300	1516622560	11600	11600	11600	11600	0
157	20241121	182200	1516622560	11600	11600	11600	11600	0
158	20241121	182100	1516622560	11600	11600	11600	11600	0
159	20241121	182000	1516622560	11600	11600	11600	11600	0
160	20241121	181900	1516622560	11600	11600	11600	11600	0
161	20241121	181800	1516622560	11600	11600	11600	11600	0
162	20241121	181700	1516622560	11600	11600	11600	11600	0
163	20241121	181600	1516622560	11600	11600	11600	11600	0
164	20241121	181500	1516622560	11600	11600	11600	11600	0
165	20241121	181400	1516622560	11600	11600	11600	11600	0
166	20241121	181300	1516622560	11600	11600	11600	11600	0
167	20241121	181200	1516622560	11600	11600	11600	11600	0
168	20241121	181100	1516622560	11600	11600	11600	11600	0
169	20241121	181000	1516622560	11600	11600	11600	11600	0
170	20241121	180900	1516622560	11600	11600	11600	11600	0
171	20241121	180800	1516622560	11600	11600	11600	11600	0
172	20241121	180700	1516622560	11600	11600	11600	11600	0
173	20241121	180600	1516622560	11600	11600	11600	11600	0
174	20241121	180500	1516622560	11600	11600	11600	11600	0
175	20241121	180400	1516622560	11600	11600	11600	11600	0
176	20241121	180300	1516622560	11600	11600	11600	11600	0
177	20241121	180200	1516622560	11600	11600	11600	11600	0
178	20241121	180100	1516622560	11600	11600	11600	11600	0
179	20241121	180000	1516622560	11600	11600	11600	11600	0
180	20241121	175900	1516622560	11600	11600	11600	11600	0
181	20241121	175800	1516622560	11600	11600	11600	11600	0
182	20241121	175700	1516622560	11600	11600	11600	11600	3016
183	20241121	175600	1516622560	11600	11600	11600	11600	0
184	20241121	175500	1516622560	11600	11600	11600	11600	0
185	20241121	175400	1516622560	11600	11600	11600	11600	0
186	20241121	175300	1516622560	11600	11600	11600	11600	0
187	20241121	175200	1516622560	11600	11600	11600	11600	0
188	20241121	175100	1516622560	11600	11600	11600	11600	0
189	20241121	175000	1516622560	11600	11600	11600	11600	0
190	20241121	174900	1516622560	11600	11600	11600	11600	0
191	20241121	174800	1516622560	11600	11600	11600	11600	0
192	20241121	174700	1516622560	11600	11600	11600	11600	0
193	20241121	174600	1516622560	11600	11600	11600	11600	0
194	20241121	174500	1516622560	11600	11600	11600	11600	0
195	20241121	174400	1516622560	11600	11600	11600	11600	0
196	20241121	174300	1516622560	11600	11600	11600	11600	0
197	20241121	174200	1516622560	11600	11600	11600	11600	0
198	20241121	174100	1516622560	11600	11600	11600	11600	0
199	20241121	174000	1516622560	11600	11600	11600	11600	0
200	20241121	173900	1516622560	11600	11600	11600	11600	0
201	20241121	173800	1516622560	11600	11600	11600	11600	0
202	20241121	173700	1516622560	11600	11600	11600	11600	0
203	20241121	173600	1516622560	11600	11600	11600	11600	0
204	20241121	173500	1516622560	11600	11600	11600	11600	0
205	20241121	173400	1516622560	11600	11600	11600	11600	0
206	20241121	173300	1516622560	11600	11600	11600	11600	0
207	20241121	173200	1516622560	11600	11600	11600	11600	0
208	20241121	173100	1516622560	11600	11600	11600	11600	0
209	20241121	173000	1516622560	11600	11600	11600	11600	0
210	20241121	172900	1516622560	11600	11600	11600	11600	0
211	20241121	172800	1516622560	11600	11600	11600	11600	0
212	20241121	172700	1516622560	11600	11600	11600	11600	3016
213	20241121	172600	1516622560	11600	11600	11600	11600	0
214	20241121	172500	1516622560	11600	11600	11600	11600	0
215	20241121	172400	1516622560	11600	11600	11600	11600	0
216	20241121	172300	1516622560	11600	11600	11600	11600	0
217	20241121	172200	1516622560	11600	11600	11600	11600	0
218	20241121	172100	1516622560	11600	11600	11600	11600	0
219	20241121	172000	1516622560	11600	11600	11600	11600	0
220	20241121	171900	1516622560	11600	11600	11600	11600	0
221	20241121	171800	1516622560	11600	11600	11600	11600	0
222	20241121	171700	1516622560	11600	11600	11600	11600	0
223	20241121	171600	1516622560	11600	11600	11600	11600	0
224	20241121	171500	1516622560	11600	11600	11600	11600	0
225	20241121	171400	1516622560	11600	11600	11600	11600	0
226	20241121	171300	1516622560	11600	11600	11600	11600	0
227	20241121	171200	1516622560	11600	11600	11600	11600	0
228	20241121	171100	1516622560	11600	11600	11600	11600	0
229	20241121	171000	1516622560	11600	11600	11600	11600	0
230	20241121	170900	1516622560	11600	11600	11600	11600	0
231	20241121	170800	1516622560	11600	11600	11600	11600	0
232	20241121	170700	1516622560	11600	11600	11600	11600	0
233	20241121	170600	1516622560	11600	11600	11600	11600	0
234	20241121	170500	1516622560	11600	11600	11600	11600	0
235	20241121	170400	1516622560	11600	11600	11600	11600	0
236	20241121	170300	1516622560	11600	11600	11600	11600	0
237	20241121	170200	1516622560	11600	11600	11600	11600	0
238	20241121	170100	1516622560	11600	11600	11600	11600	0
239	20241121	170000	1516622560	11600	11600	11600	11600	0
240	20241121	165900	1516622560	11600	11600	11600	11600	0
241	20241121	165800	1516622560	11600	11600	11600	11600	0
242	20241121	165700	1516622560	11600	11600	11600	11600	3016
243	20241121	165600	1516622560	11600	11600	11600	11600	0
244	20241121	165500	1516622560	11600	11600	11600	11600	0
245	20241121	165400	1516622560	11600	11600	11600	11600	0
246	20241121	165300	1516622560	11600	11600	11600	11600	0
247	20241121	165200	1516622560	11600	11600	11600	11600	0
248	20241121	165100	1516622560	11600	11600	11600	11600	0
249	20241121	165000	1516622560	11600	11600	11600	11600	0
250	20241121	164900	1516622560	11600	11600	11600	11600	0
251	20241121	164800	1516622560	11600	11600	11600	11600	0
252	20241121	164700	1516622560	11600	11600	11600	11600	0
253	20241121	164600	1516622560	11600	11600	11600	11600	0
254	20241121	164500	1516622560	11600	11600	11600	11600	0
255	20241121	164400	1516622560	11600	11600	11600	11600	0
256	20241121	164300	1516622560	11600	11600	11600	11600	0
257	20241121	164200	1516622560	11600	11600	11600	11600	0
258	20241121	164100	1516622560	11600	11600	11600	11600	0
259	20241121	164000	1516622560	11600	11600	11600	11600	0
260	20241121	163900	1516622560	11600	11600	11600	11600	0
261	20241121	163800	1516622560	11600	11600	11600	11600	0
262	20241121	163700	1516622560	11600	11600	11600	11600	0
263	20241121	163600	1516622560	11600	11600	11600	11600	0
264	20241121	163500	1516622560	11600	11600	11600	11600	0
265	20241121	163400	1516622560	11600	11600	11600	11600	0
266	20241121	163300	1516622560	11600	11600	11600	11600	0
267	20241121	163200	1516622560	11600	11600	11600	11600	0
268	20241121	163100	1516622560	11600	11600	11600	11600	0
269	20241121	163000	1516622560	11600	11600	11600	11600	0
270	20241121	162900	1516622560	11600	11600	11600	11600	0
271	20241121	162800	1516622560	11600	11600	11600	11600	0
272	20241121	162700	1516622560	11600	11600	11600	11600	3016
273	20241121	162600	1516622560	11600	11600	11600	11600	0
274	20241121	162500	1516622560	11600	11600	11600	11600	0
275	20241121	162400	1516622560	11600	11600	11600	11600	0
276	20241121	162300	1516622560	11600	11600	11600	11600	0
277	20241121	162200	1516622560	11600	11600	11600	11600	0
278	20241121	162100	1516622560	11600	11600	11600	11600	0
279	20241121	162000	1516622560	11600	11600	11600	11600	0
280	20241121	161900	1516622560	11600	11600	11600	11600	0
281	20241121	161800	1516622560	11600	11600	11600	11600	0
282	20241121	161700	1516622560	11600	11600	11600	11600	0
283	20241121	161600	1516622560	11600	11600	11600	11600	0
284	20241121	161500	1516622560	11600	11600	11600	11600	0
285	20241121	161400	1516622560	11600	11600	11600	11600	0
286	20241121	161300	1516622560	11600	11600	11600	11600	0
287	20241121	161200	1516622560	11600	11600	11600	11600	0
288	20241121	161100	1516622560	11600	11600	11600	11600	0
289	20241121	161000	1516622560	11600	11600	11600	11600	0
290	20241121	160900	1516622560	11600	11600	11600	11600	0
291	20241121	160800	1516622560	11600	11600	11600	11600	0
292	20241121	160700	1516622560	11600	11600	11600	11600	0
293	20241121	160600	1516622560	11600	11600	11600	11600	0
294	20241121	160500	1516622560	11600	11600	11600	11600	0
295	20241121	160400	1516622560	11600	11600	11600	11600	0
296	20241121	160300	1516622560	11600	11600	11600	11600	0
297	20241121	160200	1516622560	11600	11600	11600	11600	0
298	20241121	160100	1516622560	11600	11600	11600	11600	0
299	20241121	160000	1516622560	11600	11600	11600	11600	0
300	20241121	155900	1516622560	11600	11600	11600	11600	0
301	20241121	155800	1516622560	11600	11600	11600	11600	0
302	20241121	155700	1516622560	11600	11600	11600	11600	3016
303	20241121	155600	1516622560	11600	11600	11600	11600	0
304	20241121	155500	1516622560	11600	11600	11600	11600	0
305	20241121	155400	1516622560	11600	11600	11600	11600	0
306	20241121	155300	1516622560	11600	11600	11600	11600	0
307	20241121	155200	1516622560	11600	11600	11600	11600	0
308	20241121	155100	1516622560	11600	11600	11600	11600	0
309	20241121	155000	1516622560	11600	11600	11600	11600	0
310	20241121	154900	1516622560	11600	11600	11600	11600	0
311	20241121	154800	1516622560	11600	11600	11600	11600	0
312	20241121	154700	1516622560	11600	11600	11600	11600	0
313	20241121	154600	1516622560	11600	11600	11600	11600	0
314	20241121	154500	1516622560	11600	11600	11600	11600	0
315	20241121	154400	1516622560	11600	11600	11600	11600	0
316	20241121	154300	1516622560	11600	11600	11600	11600	0
317	20241121	154200	1516622560	11600	11600	11600	11600	0
318	20241121	154100	1516622560	11600	11600	11600	11600	0
319	20241121	154000	1516622560	11600	11600	11600	11600	0
320	20241121	153900	1516622560	11600	11600	11600	11600	0
321	20241121	153800	1516622560	11600	11600	11600	11600	0
322	20241121	153700	1516622560	11600	11600	11600	11600	0
323	20241121	153600	1516622560	11600	11600	11600	11600	0
324	20241121	153500	1516622560	11600	11600	11600	11600	0
325	20241121	153400	1516622560	11600	11600	11600	11600	0
326	20241121	153300	1516622560	11600	11600	11600	11600	0
327	20241121	153200	1516622560	11600	11600	11600	11600	0
328	20241121	153100	1516622560	11600	11600	11600	11600	0
329	20241121	153000	1516622560	11600	11600	11600	11600	3016
330	20241121	152900	1481636960	11650	11650	11650	11650	0
331	20241121	152800	1481636960	11650	11650	11650	11650	0
332	20241121	152700	1481636960	11650	11650	11650	11650	0
333	20241121	152600	1481636960	11650	11650	11650	11650	0
334	20241121	152500	1481636960	11650	11650	11650	11650	0
335	20241121	152400	1481636960	11650	11650	11650	11650	0
336	20241121	152300	1481636960	11650	11650	11650	11650	0
337	20241121	152200	1481636960	11650	11650	11650	11650	0
338	20241121	152100	1481636960	11650	11650	11650	11650	0
339	20241121	152000	1481636960	11650	11650	11650	11650	0
340	20241121	151900	1481636960	11650	11650	11650	11640	75
341	20241121	151800	1480763910	11630	11630	11630	11630	137
342	20241121	151700	1479170600	11620	11620	11620	11620	470
343	20241121	151600	1473709200	11630	11630	11630	11630	6
344	20241121	151500	1473639420	11630	11620	11630	11620	33
345	20241121	151400	1473255930	11620	11610	11620	11610	716
346	20241121	151300	1464942650	11610	11610	11610	11610	21
347	20241121	151200	1464698840	11620	11620	11620	11620	10
348	20241121	151100	1464582640	11610	11610	11610	11600	1081
349	20241121	151000	1452034380	11610	11600	11610	11600	207
350	20241121	150900	1449631410	11600	11600	11600	11600	66
351	20241121	150800	1448865810	11600	11600	11600	11600	200
352	20241121	150700	1446545810	11610	11600	11610	11590	337
353	20241121	150600	1442637070	11600	11590	11600	11590	247
354	20241121	150500	1439772220	11600	11600	11600	11600	36
355	20241121	150400	1439354620	11590	11590	11590	11590	100
356	20241121	150300	1438195620	11600	11600	11600	11600	10
357	20241121	150200	1438079620	11600	11600	11600	11600	837
358	20241121	150100	1428370420	11630	11620	11630	11600	568
359	20241121	150000	1421777830	11630	11630	11630	11630	456
360	20241121	145900	1416474550	11630	11630	11630	11630	102
361	20241121	145800	1415288290	11630	11650	11650	11630	1517
362	20241121	145700	1397618240	11660	11650	11660	11650	238
363	20241121	145600	1394845510	11650	11650	11650	11650	194
364	20241121	145500	1392585410	11650	11630	11650	11630	200
365	20241121	145400	1390259390	11630	11630	11630	11630	112
366	20241121	145300	1388956830	11650	11650	11650	11650	501
367	20241121	145200	1383120180	11640	11650	11650	11640	200
368	20241121	145100	1380790240	11650	11650	11650	11650	413
369	20241121	145000	1375978790	11640	11640	11640	11640	40
370	20241121	144900	1375513190	11640	11640	11640	11640	13
371	20241121	144800	1375361870	11640	11660	11660	11640	100
372	20241121	144700	1374197790	11640	11640	11660	11640	547
373	20241121	144600	1367824780	11650	11650	11650	11650	11
374	20241121	144500	1367696630	11660	11660	11660	11660	494
375	20241121	144400	1361936590	11660	11660	11660	11660	160
376	20241121	144300	1360070990	11670	11660	11670	11660	342
377	20241121	144200	1356080950	11640	11660	11660	11640	585
378	20241121	144100	1349262470	11670	11670	11670	11670	0
379	20241121	144000	1349262470	11670	11660	11670	11660	101
380	20241121	143900	1348084800	11670	11670	11670	11660	212
381	20241121	143800	1345612760	11650	11650	11650	11650	300
382	20241121	143700	1342117760	11650	11650	11650	11650	103
383	20241121	143600	1340917810	11650	11670	11690	11650	681
384	20241121	143500	1332968780	11650	11650	11650	11650	0
385	20241121	143400	1332968780	11650	11650	11650	11650	0
386	20241121	143300	1332968780	11650	11650	11650	11650	0
387	20241121	143200	1332968780	11650	11670	11670	11650	457
388	20241121	143100	1327638220	11680	11680	11680	11680	1
389	20241121	143000	1327626540	11680	11670	11680	11670	1245
390	20241121	142900	1313097340	11670	11670	11670	11670	2
391	20241121	142800	1313074000	11680	11680	11680	11680	1
392	20241121	142700	1313062320	11680	11670	11680	11670	448
393	20241121	142600	1307831220	11680	11680	11680	11680	535
394	20241121	142500	1301582420	11680	11670	11680	11670	175
395	20241121	142400	1299539070	11670	11670	11670	11670	98
396	20241121	142300	1298395410	11660	11660	11660	11660	29
397	20241121	142200	1298057270	11660	11660	11660	11660	100
398	20241121	142100	1296891270	11660	11650	11660	11650	491
399	20241121	142000	1291167550	11650	11650	11660	11650	690
400	20241121	141900	1283126280	11640	11640	11640	11640	100
401	20241121	141800	1281962280	11640	11650	11650	11640	100
402	20241121	141700	1280797780	11650	11650	11650	11650	10
403	20241121	141600	1280681280	11650	11660	11660	11650	664
404	20241121	141500	1272940990	11660	11660	11660	11660	126
405	20241121	141400	1271471830	11680	11680	11680	11680	0
406	20241121	141300	1271471830	11680	11650	11680	11650	932
407	20241121	141200	1260600250	11660	11620	11660	11620	1016
408	20241121	141100	1248782170	11570	11570	11570	11570	11
409	20241121	141000	1248654900	11550	11550	11550	11550	0
410	20241121	140900	1248654900	11550	11630	11640	11550	2088
411	20241121	140800	1224461340	11610	11620	11620	11610	1784
412	20241121	140700	1203739030	11630	11630	11630	11630	251
413	20241121	140600	1200819900	11630	11650	11650	11630	10
414	20241121	140500	1200703500	11620	11640	11650	11620	2140
415	20241121	140400	1175795870	11630	11630	11630	11630	0
416	20241121	140300	1175795870	11630	11630	11630	11630	164
417	20241121	140200	1173888550	11640	11640	11640	11640	0
418	20241121	140100	1173888550	11640	11640	11640	11640	1
419	20241121	140000	1173876910	11640	11650	11650	11640	155
420	20241121	135900	1172072110	11670	11660	11670	11660	10
421	20241121	135800	1171955470	11670	11670	11670	11670	10
422	20241121	135700	1171838770	11670	11670	11670	11670	85
423	20241121	135600	1170846820	11670	11650	11670	11650	390
424	20241121	135500	1166298590	11640	11640	11640	11640	50
425	20241121	135400	1165716590	11640	11660	11660	11640	830
426	20241121	135300	1156047930	11660	11650	11660	11650	22
427	20241121	135200	1155791510	11650	11680	11680	11650	1378
428	20241121	135100	1139716220	11680	11680	11680	11680	20
429	20241121	135000	1139482620	11680	11680	11680	11680	300
430	20241121	134900	1135978620	11670	11680	11680	11670	260
431	20241121	134800	1132941870	11670	11670	11670	11670	50
432	20241121	134700	1132358370	11660	11670	11690	11660	1536
433	20241121	134600	1114410370	11670	11680	11680	11670	95
434	20241121	134500	1113301710	11670	11670	11670	11670	0
435	20241121	134400	1113301710	11670	11670	11670	11670	15
436	20241121	134300	1113126660	11670	11670	11670	11670	100
437	20241121	134200	1111959660	11670	11670	11670	11670	281
438	20241121	134100	1108680390	11670	11670	11670	11670	96
439	20241121	134000	1107560070	11670	11680	11680	11670	8
440	20241121	133900	1107466640	11680	11680	11680	11680	1
441	20241121	133800	1107454960	11680	11680	11680	11680	458
442	20241121	133700	1102105520	11680	11680	11680	11680	1289
443	20241121	133600	1087050000	11680	11680	11680	11680	5
444	20241121	133500	1086991600	11670	11660	11670	11660	103
445	20241121	133400	1085789620	11660	11660	11660	11660	31
446	20241121	133300	1085428160	11650	11670	11670	11650	1513
447	20241121	133200	1067796870	11670	11650	11670	11650	103
448	20241121	133100	1066596860	11680	11660	11680	11660	456
449	20241121	133000	1061279880	11660	11660	11660	11660	14
450	20241121	132900	1061116640	11650	11650	11660	11650	409
451	20241121	132800	1056351780	11660	11670	11670	11660	60
452	20241121	132700	1055652170	11670	11670	11670	11670	8
453	20241121	132600	1055558810	11670	11670	11670	11670	342
454	20241121	132500	1051567670	11670	11670	11670	11670	0
455	20241121	132400	1051567670	11670	11670	11670	11670	9
456	20241121	132300	1051462640	11670	11670	11670	11670	0
457	20241121	132200	1051462640	11670	11670	11670	11670	2
458	20241121	132100	1051439300	11680	11680	11680	11680	0
459	20241121	132000	1051439300	11680	11680	11680	11680	10
460	20241121	131900	1051322500	11680	11680	11680	11680	1
461	20241121	131800	1051310820	11680	11680	11680	11680	0
462	20241121	131700	1051310820	11680	11680	11680	11680	300
463	20241121	131600	1047806820	11680	11680	11690	11680	116
464	20241121	131500	1046451910	11680	11680	11680	11680	108
465	20241121	131400	1045190470	11680	11680	11680	11680	0
466	20241121	131300	1045190470	11680	11690	11690	11650	402
467	20241121	131200	1040501100	11680	11660	11680	11650	3156
468	20241121	131100	1003692750	11660	11660	11660	11660	100
469	20241121	131000	1002526750	11660	11660	11660	11660	420
470	20241121	130900	997629550	11660	11660	11660	11650	355
471	20241121	130800	993490350	11650	11650	11650	11650	0
472	20241121	130700	993490350	11650	11650	11650	11650	320
473	20241121	130600	989762350	11640	11640	11640	11640	132
474	20241121	130500	988225870	11640	11640	11640	11640	157
475	20241121	130400	986398390	11640	11640	11640	11640	0
476	20241121	130300	986398390	11640	11640	11640	11640	1
477	20241121	130200	986386750	11640	11640	11640	11640	90
478	20241121	130100	985339150	11640	11640	11640	11640	0
479	20241121	130000	985339150	11640	11640	11640	11640	2
480	20241121	125900	985315870	11650	11640	11650	11640	282
481	20241121	125800	982033380	11630	11570	11630	11570	748
482	20241121	125700	973353280	11570	11570	11570	11570	0
483	20241121	125600	973353280	11570	11570	11570	11570	32
484	20241121	125500	972983040	11570	11570	11570	11570	0
485	20241121	125400	972983040	11570	11570	11570	11570	20
486	20241121	125300	972751640	11560	11560	11560	11560	0
487	20241121	125200	972751640	11560	11620	11620	11560	5497
488	20241121	125100	908946320	11640	11640	11640	11640	0
489	20241121	125000	908946320	11640	11640	11640	11640	0
490	20241121	124900	908946320	11640	11640	11640	11640	118
491	20241121	124800	907572800	11640	11640	11640	11640	0
492	20241121	124700	907572800	11640	11610	11640	11610	145
493	20241121	124600	905885390	11610	11610	11610	11610	0
494	20241121	124500	905885390	11610	11620	11620	11610	144
495	20241121	124400	904212930	11610	11610	11610	11610	0
496	20241121	124300	904212930	11610	11610	11610	11610	0
497	20241121	124200	904212930	11610	11610	11610	11610	0
498	20241121	124100	904212930	11610	11610	11610	11610	50
499	20241121	124000	903632430	11610	11610	11610	11610	20
500	20241121	123900	903400230	11600	11630	11630	11600	66
501	20241121	123800	902633260	11640	11640	11640	11630	55
502	20241121	123700	901993110	11640	11630	11640	11630	425
503	20241121	123600	897046610	11630	11630	11630	11630	108
504	20241121	123500	895790570	11630	11640	11640	11630	108
505	20241121	123400	894533750	11640	11640	11640	11640	1
506	20241121	123300	894522110	11640	11640	11640	11640	2
507	20241121	123200	894498830	11640	11640	11640	11640	960
508	20241121	123100	883324430	11640	11640	11640	11640	0
509	20241121	123000	883324430	11640	11640	11640	11640	0
510	20241121	122900	883324430	11640	11650	11650	11640	101
511	20241121	122800	882148780	11650	11650	11650	11650	0
512	20241121	122700	882148780	11650	11650	11650	11650	0
513	20241121	122600	882148780	11650	11650	11650	11650	0
514	20241121	122500	882148780	11650	11650	11650	11650	20
515	20241121	122400	881915780	11650	11600	11670	11570	830
516	20241121	122300	872264790	11570	11590	11590	11570	11
517	20241121	122200	872137450	11590	11590	11590	11590	0
518	20241121	122100	872137450	11590	11590	11590	11590	9
519	20241121	122000	872033140	11590	11590	11590	11590	22
520	20241121	121900	871778160	11540	11540	11540	11540	18
521	20241121	121800	871570440	11540	11590	11590	11540	1310
522	20241121	121700	856418870	11600	11600	11600	11600	0
523	20241121	121600	856418870	11600	11600	11600	11600	0
524	20241121	121500	856418870	11600	11600	11600	11600	0
525	20241121	121400	856418870	11600	11600	11600	11600	6
526	20241121	121300	856349270	11600	11600	11600	11600	75
527	20241121	121200	855479270	11600	11600	11600	11600	103
528	20241121	121100	854284470	11600	11600	11600	11600	106
529	20241121	121000	853054870	11600	11620	11630	11600	354
530	20241121	120900	848944710	11610	11610	11610	11610	30
531	20241121	120800	848596410	11630	11620	11630	11620	11
532	20241121	120700	848468510	11630	11630	11630	11630	45
533	20241121	120600	847945160	11630	11630	11630	11630	47
534	20241121	120500	847398550	11620	11630	11630	11620	113
535	20241121	120400	846084460	11610	11610	11610	11610	0
536	20241121	120300	846084460	11610	11610	11610	11610	0
537	20241121	120200	846084460	11610	11610	11610	11600	1266
538	20241121	120100	831397880	11600	11600	11600	11600	0
539	20241121	120000	831397880	11600	11650	11650	11600	585
540	20241121	115900	824600930	11640	11640	11640	11640	122
541	20241121	115800	823180850	11650	11660	11660	11650	60
542	20241121	115700	822481350	11660	11660	11670	11660	663
543	20241121	115600	814750650	11670	11670	11670	11670	0
544	20241121	115500	814750650	11670	11670	11670	11670	9
545	20241121	115400	814645620	11670	11670	11670	11670	20
546	20241121	115300	814412220	11670	11670	11670	11670	0
547	20241121	115200	814412220	11670	11670	11670	11670	43
548	20241121	115100	813910410	11670	11660	11670	11660	892
549	20241121	115000	803507570	11670	11670	11670	11670	13
550	20241121	114900	803355860	11660	11660	11660	11660	0
551	20241121	114800	803355860	11660	11660	11660	11660	10
552	20241121	114700	803239260	11660	11660	11660	11660	1014
553	20241121	114600	791416020	11660	11660	11660	11660	3
554	20241121	114500	791381040	11660	11660	11660	11660	516
555	20241121	114400	785364480	11660	11670	11670	11660	219
556	20241121	114300	782809840	11670	11670	11670	11670	502
557	20241121	114200	776951500	11670	11670	11670	11670	10
558	20241121	114100	776834800	11670	11670	11670	11670	10
559	20241121	114000	776718100	11670	11670	11670	11670	70
560	20241121	113900	775901200	11670	11670	11670	11670	41
561	20241121	113800	775422730	11670	11670	11670	11670	9
562	20241121	113700	775317700	11670	11670	11670	11670	24
563	20241121	113600	775037620	11660	11660	11660	11660	0
564	20241121	113500	775037620	11660	11650	11660	11640	294
565	20241121	113400	771609950	11640	11660	11660	11640	1021
566	20241121	113300	759717090	11660	11660	11660	11660	0
567	20241121	113200	759717090	11660	11660	11660	11660	65
568	20241121	113100	758959190	11660	11650	11660	11650	12
569	20241121	113000	758819290	11650	11650	11650	11650	245
570	20241121	112900	755965040	11640	11660	11660	11640	356
571	20241121	112800	751815910	11660	11670	11670	11660	25
572	20241121	112700	751524300	11670	11670	11670	11670	60
573	20241121	112600	750824100	11670	11660	11670	11660	545
574	20241121	112500	744468290	11660	11660	11660	11660	192
575	20241121	112400	742229570	11660	11660	11660	11660	326
576	20241121	112300	738428410	11660	11660	11660	11660	11
577	20241121	112200	738300150	11650	11660	11660	11650	15
578	20241121	112100	738125300	11660	11660	11660	11650	109
579	20241121	112000	736855250	11660	11660	11660	11660	110
580	20241121	111900	735572650	11660	11670	11670	11660	81
581	20241121	111800	734628180	11670	11680	11680	11670	128
582	20241121	111700	733134310	11680	11680	11680	11680	11
583	20241121	111600	733005830	11680	11680	11680	11680	61
584	20241121	111500	732293350	11680	11690	11690	11680	231
585	20241121	111400	729594140	11690	11690	11700	11690	295
586	20241121	111300	726144450	11690	11690	11690	11690	4
587	20241121	111200	726097690	11690	11680	11690	11680	196
588	20241121	111100	723806460	11690	11660	11700	11660	1234
589	20241121	111000	709401090	11670	11660	11670	11650	334
590	20241121	110900	705506450	11650	11650	11650	11650	0
591	20241121	110800	705506450	11650	11650	11660	11650	76
592	20241121	110700	704620940	11650	11650	11660	11650	89
593	20241121	110600	703583900	11650	11650	11650	11650	20
594	20241121	110500	703350900	11660	11620	11660	11620	478
595	20241121	110400	697790150	11590	11590	11590	11590	1
596	20241121	110300	697778560	11590	11600	11600	11590	50
597	20241121	110200	697198950	11590	11590	11590	11590	0
598	20241121	110100	697198950	11590	11590	11600	11580	473
599	20241121	110000	691718620	11590	11580	11600	11580	154
600	20241121	105900	689934600	11580	11580	11580	11580	42
601	20241121	105800	689448240	11590	11590	11590	11590	190
602	20241121	105700	687246140	11580	11580	11580	11580	15
603	20241121	105600	687072440	11580	11590	11590	11580	89
604	20241121	105500	686041660	11580	11580	11580	11580	4
605	20241121	105400	685995340	11600	11580	11600	11580	16
606	20241121	105300	685810000	11570	11610	11620	11570	841
607	20241121	105200	676056620	11600	11600	11600	11590	240
608	20241121	105100	673272630	11600	11600	11600	11600	11
609	20241121	105000	673145030	11600	11600	11600	11590	25
610	20241121	104900	672855040	11600	11600	11600	11600	0
611	20241121	104800	672855040	11600	11620	11620	11600	28
612	20241121	104700	672530110	11620	11620	11620	11620	0
613	20241121	104600	672530110	11620	11620	11620	11610	33
614	20241121	104500	672146770	11620	11620	11620	11620	20
615	20241121	104400	671914370	11620	11610	11620	11610	33
616	20241121	104300	671531110	11560	11560	11560	11560	0
617	20241121	104200	671531110	11560	11560	11560	11560	0
618	20241121	104100	671531110	11560	11560	11560	11560	2273
619	20241121	104000	645255230	11560	11560	11560	11540	729
620	20241121	103900	636831420	11560	11560	11560	11560	142
621	20241121	103800	635189900	11560	11570	11570	11560	246
622	20241121	103700	632344760	11570	11600	11600	11570	48
623	20241121	103600	631788690	11610	11600	11610	11600	99
624	20241121	103500	630639400	11590	11590	11590	11580	457
625	20241121	103400	625343870	11580	11620	11620	11580	43
626	20241121	103300	624845230	11630	11630	11630	11630	1
627	20241121	103200	624833600	11570	11570	11570	11570	158
628	20241121	103100	623005540	11570	11630	11630	11570	225
629	20241121	103000	620394720	11630	11580	11630	11580	10
630	20241121	102900	620278870	11580	11580	11580	11580	1
631	20241121	102800	620267290	11580	11570	11580	11570	31
632	20241121	102700	619908510	11570	11580	11580	11570	501
633	20241121	102600	614107630	11580	11580	11580	11580	32
634	20241121	102500	613737070	11580	11580	11580	11580	9
635	20241121	102400	613632850	11580	11580	11580	11580	1
636	20241121	102300	613621270	11550	11540	11550	11540	1439
637	20241121	102200	597001020	11530	11550	11550	11530	580
638	20241121	102100	590306440	11560	11570	11570	11550	3308
639	20241121	102000	552095110	11580	11580	11580	11580	15
640	20241121	101900	551921410	11580	11580	11580	11580	23
641	20241121	101800	551655070	11580	11580	11580	11580	10
642	20241121	101700	551539270	11580	11570	11580	11570	173
643	20241121	101600	549537650	11550	11560	11570	11550	317
644	20241121	101500	545873480	11550	11580	11580	11550	969
645	20241121	101400	534661020	11590	11580	11590	11580	131
646	20241121	101300	533143840	11550	11590	11590	11550	1708
647	20241121	101200	513396980	11580	11580	11580	11580	40
648	20241121	101100	512933780	11580	11590	11590	11580	145
649	20241121	101000	511253800	11590	11580	11590	11580	3
650	20241121	100900	511219040	11580	11590	11590	11580	300
651	20241121	100800	507744730	11580	11590	11590	11580	192
652	20241121	100700	505520580	11590	11610	11670	11590	864
653	20241121	100600	495493340	11600	11620	11620	11600	872
654	20241121	100500	485370740	11630	11630	11670	11630	87
655	20241121	100400	484358810	11630	11640	11640	11630	548
656	20241121	100300	477983220	11650	11660	11680	11650	118
657	20241121	100200	476607690	11660	11690	11690	11660	396
658	20241121	100100	471981390	11690	11690	11690	11680	109
659	20241121	100000	470707230	11690	11680	11690	11680	379
660	20241121	095900	466280300	11670	11660	11670	11660	798
661	20241121	095800	456975520	11650	11650	11650	11650	5
662	20241121	095700	456917270	11650	11670	11670	11650	421
663	20241121	095600	452009720	11660	11660	11660	11650	6
664	20241121	095500	451939800	11660	11660	11660	11660	10
665	20241121	095400	451823200	11650	11660	11660	11650	54
666	20241121	095300	451193860	11660	11660	11660	11660	110
667	20241121	095200	449911260	11650	11650	11650	11650	20
668	20241121	095100	449678260	11640	11640	11640	11640	10
669	20241121	095000	449561860	11640	11630	11640	11630	97
670	20241121	094900	448432840	11630	11620	11630	11620	273
671	20241121	094800	445259480	11620	11620	11620	11620	0
672	20241121	094700	445259480	11620	11630	11640	11620	84
673	20241121	094600	444282880	11620	11650	11660	11620	2419
674	20241121	094500	416102960	11650	11670	11670	11650	160
675	20241121	094400	414237760	11670	11690	11690	11670	29
676	20241121	094300	413899130	11690	11680	11690	11680	12
677	20241121	094200	413758950	11690	11700	11700	11690	11
678	20241121	094100	413630340	11700	11690	11710	11690	134
679	20241121	094000	412063610	11720	11610	11730	11610	759
680	20241121	093900	403185050	11610	11660	11660	11610	466
681	20241121	093800	397755390	11660	11690	11690	11660	344
682	20241121	093700	393737920	11660	11660	11660	11660	318
683	20241121	093600	390030040	11650	11650	11650	11650	100
684	20241121	093500	388865040	11650	11650	11660	11650	30
685	20241121	093400	388515520	11590	11650	11650	11590	460
686	20241121	093300	383164260	11660	11650	11660	11650	494
687	20241121	093200	377408180	11640	11600	11640	11580	106
688	20241121	093100	376179280	11600	11630	11640	11600	166
689	20241121	093000	374251310	11630	11650	11650	11630	27
690	20241121	092900	373936800	11650	11670	11670	11650	559
691	20241121	092800	367416180	11670	11670	11670	11670	0
692	20241121	092700	367416180	11670	11700	11710	11670	213
693	20241121	092600	364930280	11670	11730	11730	11670	84
694	20241121	092500	363945800	11670	11710	11750	11670	2033
695	20241121	092400	340099430	11710	11760	11770	11710	894
696	20241121	092300	329594980	11730	11720	11790	11710	3829
697	20241121	092200	284612330	11720	11710	11730	11670	3955
698	20241121	092100	238253150	11710	11660	11720	11660	3109
699	20241121	092000	201911990	11660	11630	11660	11620	1485
700	20241121	091900	184599460	11670	11640	11670	11630	345
701	20241121	091800	180579400	11550	11610	11670	11550	537
702	20241121	091700	174331230	11610	11660	11680	11580	642
703	20241121	091600	166847820	11660	11570	11660	11540	1384
704	20241121	091500	150794170	11540	11550	11560	11530	185
705	20241121	091400	148659010	11530	11570	11570	11530	473
706	20241121	091300	143191630	11570	11540	11570	11540	903
707	20241121	091200	132755320	11540	11540	11540	11540	899
708	20241121	091100	122380860	11540	11520	11540	11520	506
709	20241121	091000	116546890	11520	11520	11520	11500	976
710	20241121	090900	105311570	11530	11540	11540	11520	111
711	20241121	090800	104031730	11550	11500	11550	11500	869
712	20241121	090700	94025560	11500	11580	11580	11500	4471
713	20241121	090600	42465590	11550	11560	11580	11540	535
714	20241121	090500	36282840	11560	11570	11580	11560	222
715	20241121	090400	33714550	11580	11570	11580	11550	186
716	20241121	090300	31563450	11550	11600	11600	11530	977
717	20241121	090200	20266800	11590	11660	11660	11590	545
718	20241121	090100	13937270	11600	11660	11660	11600	300
719	20241121	090000	10453620	11650	11700	11740	11610	874