KissMeData/348950/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	211400	1106245455	2975	2975	2975	2975	22996
3	20241121	211300	1106245455	2975	2975	2975	2975	0
4	20241121	211200	1106245455	2975	2975	2975	2975	0
5	20241121	211100	1106245455	2975	2975	2975	2975	0
6	20241121	211000	1106245455	2975	2975	2975	2975	0
7	20241121	210900	1106245455	2975	2975	2975	2975	0
8	20241121	210800	1106245455	2975	2975	2975	2975	0
9	20241121	210700	1106245455	2975	2975	2975	2975	0
10	20241121	210600	1106245455	2975	2975	2975	2975	0
11	20241121	210500	1106245455	2975	2975	2975	2975	0
12	20241121	210400	1106245455	2975	2975	2975	2975	0
13	20241121	210300	1106245455	2975	2975	2975	2975	0
14	20241121	210200	1106245455	2975	2975	2975	2975	0
15	20241121	210100	1106245455	2975	2975	2975	2975	0
16	20241121	210000	1106245455	2975	2975	2975	2975	0
17	20241121	205900	1106245455	2975	2975	2975	2975	0
18	20241121	205800	1106245455	2975	2975	2975	2975	0
19	20241121	205700	1106245455	2975	2975	2975	2975	0
20	20241121	205600	1106245455	2975	2975	2975	2975	0
21	20241121	205500	1106245455	2975	2975	2975	2975	0
22	20241121	205400	1106245455	2975	2975	2975	2975	0
23	20241121	205300	1106245455	2975	2975	2975	2975	0
24	20241121	205200	1106245455	2975	2975	2975	2975	0
25	20241121	205100	1106245455	2975	2975	2975	2975	0
26	20241121	205000	1106245455	2975	2975	2975	2975	0
27	20241121	204900	1106245455	2975	2975	2975	2975	0
28	20241121	204800	1106245455	2975	2975	2975	2975	0
29	20241121	204700	1106245455	2975	2975	2975	2975	0
30	20241121	204600	1106245455	2975	2975	2975	2975	0
31	20241121	204500	1106245455	2975	2975	2975	2975	0
32	20241121	204400	1106245455	2975	2975	2975	2975	22996
33	20241121	204300	1106245455	2975	2975	2975	2975	0
34	20241121	204200	1106245455	2975	2975	2975	2975	0
35	20241121	204100	1106245455	2975	2975	2975	2975	0
36	20241121	204000	1106245455	2975	2975	2975	2975	0
37	20241121	203900	1106245455	2975	2975	2975	2975	0
38	20241121	203800	1106245455	2975	2975	2975	2975	0
39	20241121	203700	1106245455	2975	2975	2975	2975	0
40	20241121	203600	1106245455	2975	2975	2975	2975	0
41	20241121	203500	1106245455	2975	2975	2975	2975	0
42	20241121	203400	1106245455	2975	2975	2975	2975	0
43	20241121	203300	1106245455	2975	2975	2975	2975	0
44	20241121	203200	1106245455	2975	2975	2975	2975	0
45	20241121	203100	1106245455	2975	2975	2975	2975	0
46	20241121	203000	1106245455	2975	2975	2975	2975	0
47	20241121	202900	1106245455	2975	2975	2975	2975	0
48	20241121	202800	1106245455	2975	2975	2975	2975	0
49	20241121	202700	1106245455	2975	2975	2975	2975	0
50	20241121	202600	1106245455	2975	2975	2975	2975	0
51	20241121	202500	1106245455	2975	2975	2975	2975	0
52	20241121	202400	1106245455	2975	2975	2975	2975	0
53	20241121	202300	1106245455	2975	2975	2975	2975	0
54	20241121	202200	1106245455	2975	2975	2975	2975	0
55	20241121	202100	1106245455	2975	2975	2975	2975	0
56	20241121	202000	1106245455	2975	2975	2975	2975	0
57	20241121	201900	1106245455	2975	2975	2975	2975	0
58	20241121	201800	1106245455	2975	2975	2975	2975	0
59	20241121	201700	1106245455	2975	2975	2975	2975	0
60	20241121	201600	1106245455	2975	2975	2975	2975	0
61	20241121	201500	1106245455	2975	2975	2975	2975	0
62	20241121	201400	1106245455	2975	2975	2975	2975	22996
63	20241121	201300	1106245455	2975	2975	2975	2975	0
64	20241121	201200	1106245455	2975	2975	2975	2975	0
65	20241121	201100	1106245455	2975	2975	2975	2975	0
66	20241121	201000	1106245455	2975	2975	2975	2975	0
67	20241121	200900	1106245455	2975	2975	2975	2975	0
68	20241121	200800	1106245455	2975	2975	2975	2975	0
69	20241121	200700	1106245455	2975	2975	2975	2975	0
70	20241121	200600	1106245455	2975	2975	2975	2975	0
71	20241121	200500	1106245455	2975	2975	2975	2975	0
72	20241121	200400	1106245455	2975	2975	2975	2975	0
73	20241121	200300	1106245455	2975	2975	2975	2975	0
74	20241121	200200	1106245455	2975	2975	2975	2975	0
75	20241121	200100	1106245455	2975	2975	2975	2975	0
76	20241121	200000	1106245455	2975	2975	2975	2975	0
77	20241121	195900	1106245455	2975	2975	2975	2975	0
78	20241121	195800	1106245455	2975	2975	2975	2975	0
79	20241121	195700	1106245455	2975	2975	2975	2975	0
80	20241121	195600	1106245455	2975	2975	2975	2975	0
81	20241121	195500	1106245455	2975	2975	2975	2975	0
82	20241121	195400	1106245455	2975	2975	2975	2975	0
83	20241121	195300	1106245455	2975	2975	2975	2975	0
84	20241121	195200	1106245455	2975	2975	2975	2975	0
85	20241121	195100	1106245455	2975	2975	2975	2975	0
86	20241121	195000	1106245455	2975	2975	2975	2975	0
87	20241121	194900	1106245455	2975	2975	2975	2975	0
88	20241121	194800	1106245455	2975	2975	2975	2975	0
89	20241121	194700	1106245455	2975	2975	2975	2975	0
90	20241121	194600	1106245455	2975	2975	2975	2975	0
91	20241121	194500	1106245455	2975	2975	2975	2975	0
92	20241121	194400	1106245455	2975	2975	2975	2975	22996
93	20241121	194300	1106245455	2975	2975	2975	2975	0
94	20241121	194200	1106245455	2975	2975	2975	2975	0
95	20241121	194100	1106245455	2975	2975	2975	2975	0
96	20241121	194000	1106245455	2975	2975	2975	2975	0
97	20241121	193900	1106245455	2975	2975	2975	2975	0
98	20241121	193800	1106245455	2975	2975	2975	2975	0
99	20241121	193700	1106245455	2975	2975	2975	2975	0
100	20241121	193600	1106245455	2975	2975	2975	2975	0
101	20241121	193500	1106245455	2975	2975	2975	2975	0
102	20241121	193400	1106245455	2975	2975	2975	2975	0
103	20241121	193300	1106245455	2975	2975	2975	2975	0
104	20241121	193200	1106245455	2975	2975	2975	2975	0
105	20241121	193100	1106245455	2975	2975	2975	2975	0
106	20241121	193000	1106245455	2975	2975	2975	2975	0
107	20241121	192900	1106245455	2975	2975	2975	2975	0
108	20241121	192800	1106245455	2975	2975	2975	2975	0
109	20241121	192700	1106245455	2975	2975	2975	2975	0
110	20241121	192600	1106245455	2975	2975	2975	2975	0
111	20241121	192500	1106245455	2975	2975	2975	2975	0
112	20241121	192400	1106245455	2975	2975	2975	2975	0
113	20241121	192300	1106245455	2975	2975	2975	2975	0
114	20241121	192200	1106245455	2975	2975	2975	2975	0
115	20241121	192100	1106245455	2975	2975	2975	2975	0
116	20241121	192000	1106245455	2975	2975	2975	2975	0
117	20241121	191900	1106245455	2975	2975	2975	2975	0
118	20241121	191800	1106245455	2975	2975	2975	2975	0
119	20241121	191700	1106245455	2975	2975	2975	2975	0
120	20241121	191600	1106245455	2975	2975	2975	2975	0
121	20241121	191500	1106245455	2975	2975	2975	2975	0
122	20241121	191400	1106245455	2975	2975	2975	2975	22996
123	20241121	191300	1106245455	2975	2975	2975	2975	0
124	20241121	191200	1106245455	2975	2975	2975	2975	0
125	20241121	191100	1106245455	2975	2975	2975	2975	0
126	20241121	191000	1106245455	2975	2975	2975	2975	0
127	20241121	190900	1106245455	2975	2975	2975	2975	0
128	20241121	190800	1106245455	2975	2975	2975	2975	0
129	20241121	190700	1106245455	2975	2975	2975	2975	0
130	20241121	190600	1106245455	2975	2975	2975	2975	0
131	20241121	190500	1106245455	2975	2975	2975	2975	0
132	20241121	190400	1106245455	2975	2975	2975	2975	0
133	20241121	190300	1106245455	2975	2975	2975	2975	0
134	20241121	190200	1106245455	2975	2975	2975	2975	0
135	20241121	190100	1106245455	2975	2975	2975	2975	0
136	20241121	190000	1106245455	2975	2975	2975	2975	0
137	20241121	185900	1106245455	2975	2975	2975	2975	0
138	20241121	185800	1106245455	2975	2975	2975	2975	0
139	20241121	185700	1106245455	2975	2975	2975	2975	0
140	20241121	185600	1106245455	2975	2975	2975	2975	0
141	20241121	185500	1106245455	2975	2975	2975	2975	0
142	20241121	185400	1106245455	2975	2975	2975	2975	0
143	20241121	185300	1106245455	2975	2975	2975	2975	0
144	20241121	185200	1106245455	2975	2975	2975	2975	0
145	20241121	185100	1106245455	2975	2975	2975	2975	0
146	20241121	185000	1106245455	2975	2975	2975	2975	0
147	20241121	184900	1106245455	2975	2975	2975	2975	0
148	20241121	184800	1106245455	2975	2975	2975	2975	0
149	20241121	184700	1106245455	2975	2975	2975	2975	0
150	20241121	184600	1106245455	2975	2975	2975	2975	0
151	20241121	184500	1106245455	2975	2975	2975	2975	0
152	20241121	184400	1106245455	2975	2975	2975	2975	22996
153	20241121	184300	1106245455	2975	2975	2975	2975	0
154	20241121	184200	1106245455	2975	2975	2975	2975	0
155	20241121	184100	1106245455	2975	2975	2975	2975	0
156	20241121	184000	1106245455	2975	2975	2975	2975	0
157	20241121	183900	1106245455	2975	2975	2975	2975	0
158	20241121	183800	1106245455	2975	2975	2975	2975	0
159	20241121	183700	1106245455	2975	2975	2975	2975	0
160	20241121	183600	1106245455	2975	2975	2975	2975	0
161	20241121	183500	1106245455	2975	2975	2975	2975	0
162	20241121	183400	1106245455	2975	2975	2975	2975	0
163	20241121	183300	1106245455	2975	2975	2975	2975	0
164	20241121	183200	1106245455	2975	2975	2975	2975	0
165	20241121	183100	1106245455	2975	2975	2975	2975	0
166	20241121	183000	1106245455	2975	2975	2975	2975	0
167	20241121	182900	1106245455	2975	2975	2975	2975	0
168	20241121	182800	1106245455	2975	2975	2975	2975	0
169	20241121	182700	1106245455	2975	2975	2975	2975	0
170	20241121	182600	1106245455	2975	2975	2975	2975	0
171	20241121	182500	1106245455	2975	2975	2975	2975	0
172	20241121	182400	1106245455	2975	2975	2975	2975	0
173	20241121	182300	1106245455	2975	2975	2975	2975	0
174	20241121	182200	1106245455	2975	2975	2975	2975	0
175	20241121	182100	1106245455	2975	2975	2975	2975	0
176	20241121	182000	1106245455	2975	2975	2975	2975	0
177	20241121	181900	1106245455	2975	2975	2975	2975	0
178	20241121	181800	1106245455	2975	2975	2975	2975	0
179	20241121	181700	1106245455	2975	2975	2975	2975	0
180	20241121	181600	1106245455	2975	2975	2975	2975	0
181	20241121	181500	1106245455	2975	2975	2975	2975	0
182	20241121	181400	1106245455	2975	2975	2975	2975	22996
183	20241121	181300	1106245455	2975	2975	2975	2975	0
184	20241121	181200	1106245455	2975	2975	2975	2975	0
185	20241121	181100	1106245455	2975	2975	2975	2975	0
186	20241121	181000	1106245455	2975	2975	2975	2975	0
187	20241121	180900	1106245455	2975	2975	2975	2975	0
188	20241121	180800	1106245455	2975	2975	2975	2975	0
189	20241121	180700	1106245455	2975	2975	2975	2975	0
190	20241121	180600	1106245455	2975	2975	2975	2975	0
191	20241121	180500	1106245455	2975	2975	2975	2975	0
192	20241121	180400	1106245455	2975	2975	2975	2975	0
193	20241121	180300	1106245455	2975	2975	2975	2975	0
194	20241121	180200	1106245455	2975	2975	2975	2975	0
195	20241121	180100	1106245455	2975	2975	2975	2975	0
196	20241121	180000	1106245455	2975	2975	2975	2975	0
197	20241121	175900	1106245455	2975	2975	2975	2975	0
198	20241121	175800	1106245455	2975	2975	2975	2975	0
199	20241121	175700	1106245455	2975	2975	2975	2975	0
200	20241121	175600	1106245455	2975	2975	2975	2975	0
201	20241121	175500	1106245455	2975	2975	2975	2975	0
202	20241121	175400	1106245455	2975	2975	2975	2975	0
203	20241121	175300	1106245455	2975	2975	2975	2975	0
204	20241121	175200	1106245455	2975	2975	2975	2975	0
205	20241121	175100	1106245455	2975	2975	2975	2975	0
206	20241121	175000	1106245455	2975	2975	2975	2975	0
207	20241121	174900	1106245455	2975	2975	2975	2975	0
208	20241121	174800	1106245455	2975	2975	2975	2975	0
209	20241121	174700	1106245455	2975	2975	2975	2975	0
210	20241121	174600	1106245455	2975	2975	2975	2975	0
211	20241121	174500	1106245455	2975	2975	2975	2975	0
212	20241121	174400	1106245455	2975	2975	2975	2975	22996
213	20241121	174300	1106245455	2975	2975	2975	2975	0
214	20241121	174200	1106245455	2975	2975	2975	2975	0
215	20241121	174100	1106245455	2975	2975	2975	2975	0
216	20241121	174000	1106245455	2975	2975	2975	2975	0
217	20241121	173900	1106245455	2975	2975	2975	2975	0
218	20241121	173800	1106245455	2975	2975	2975	2975	0
219	20241121	173700	1106245455	2975	2975	2975	2975	0
220	20241121	173600	1106245455	2975	2975	2975	2975	0
221	20241121	173500	1106245455	2975	2975	2975	2975	0
222	20241121	173400	1106245455	2975	2975	2975	2975	0
223	20241121	173300	1106245455	2975	2975	2975	2975	0
224	20241121	173200	1106245455	2975	2975	2975	2975	0
225	20241121	173100	1106245455	2975	2975	2975	2975	0
226	20241121	173000	1106245455	2975	2975	2975	2975	0
227	20241121	172900	1106245455	2975	2975	2975	2975	0
228	20241121	172800	1106245455	2975	2975	2975	2975	0
229	20241121	172700	1106245455	2975	2975	2975	2975	0
230	20241121	172600	1106245455	2975	2975	2975	2975	0
231	20241121	172500	1106245455	2975	2975	2975	2975	0
232	20241121	172400	1106245455	2975	2975	2975	2975	0
233	20241121	172300	1106245455	2975	2975	2975	2975	0
234	20241121	172200	1106245455	2975	2975	2975	2975	0
235	20241121	172100	1106245455	2975	2975	2975	2975	0
236	20241121	172000	1106245455	2975	2975	2975	2975	0
237	20241121	171900	1106245455	2975	2975	2975	2975	0
238	20241121	171800	1106245455	2975	2975	2975	2975	0
239	20241121	171700	1106245455	2975	2975	2975	2975	0
240	20241121	171600	1106245455	2975	2975	2975	2975	0
241	20241121	171500	1106245455	2975	2975	2975	2975	0
242	20241121	171400	1106245455	2975	2975	2975	2975	22996
243	20241121	171300	1106245455	2975	2975	2975	2975	0
244	20241121	171200	1106245455	2975	2975	2975	2975	0
245	20241121	171100	1106245455	2975	2975	2975	2975	0
246	20241121	171000	1106245455	2975	2975	2975	2975	0
247	20241121	170900	1106245455	2975	2975	2975	2975	0
248	20241121	170800	1106245455	2975	2975	2975	2975	0
249	20241121	170700	1106245455	2975	2975	2975	2975	0
250	20241121	170600	1106245455	2975	2975	2975	2975	0
251	20241121	170500	1106245455	2975	2975	2975	2975	0
252	20241121	170400	1106245455	2975	2975	2975	2975	0
253	20241121	170300	1106245455	2975	2975	2975	2975	0
254	20241121	170200	1106245455	2975	2975	2975	2975	0
255	20241121	170100	1106245455	2975	2975	2975	2975	0
256	20241121	170000	1106245455	2975	2975	2975	2975	0
257	20241121	165900	1106245455	2975	2975	2975	2975	0
258	20241121	165800	1106245455	2975	2975	2975	2975	0
259	20241121	165700	1106245455	2975	2975	2975	2975	0
260	20241121	165600	1106245455	2975	2975	2975	2975	0
261	20241121	165500	1106245455	2975	2975	2975	2975	0
262	20241121	165400	1106245455	2975	2975	2975	2975	0
263	20241121	165300	1106245455	2975	2975	2975	2975	0
264	20241121	165200	1106245455	2975	2975	2975	2975	0
265	20241121	165100	1106245455	2975	2975	2975	2975	0
266	20241121	165000	1106245455	2975	2975	2975	2975	0
267	20241121	164900	1106245455	2975	2975	2975	2975	0
268	20241121	164800	1106245455	2975	2975	2975	2975	0
269	20241121	164700	1106245455	2975	2975	2975	2975	0
270	20241121	164600	1106245455	2975	2975	2975	2975	0
271	20241121	164500	1106245455	2975	2975	2975	2975	0
272	20241121	164400	1106245455	2975	2975	2975	2975	22996
273	20241121	164300	1106245455	2975	2975	2975	2975	0
274	20241121	164200	1106245455	2975	2975	2975	2975	0
275	20241121	164100	1106245455	2975	2975	2975	2975	0
276	20241121	164000	1106245455	2975	2975	2975	2975	0
277	20241121	163900	1106245455	2975	2975	2975	2975	0
278	20241121	163800	1106245455	2975	2975	2975	2975	0
279	20241121	163700	1106245455	2975	2975	2975	2975	0
280	20241121	163600	1106245455	2975	2975	2975	2975	0
281	20241121	163500	1106245455	2975	2975	2975	2975	0
282	20241121	163400	1106245455	2975	2975	2975	2975	0
283	20241121	163300	1106245455	2975	2975	2975	2975	0
284	20241121	163200	1106245455	2975	2975	2975	2975	0
285	20241121	163100	1106245455	2975	2975	2975	2975	0
286	20241121	163000	1106245455	2975	2975	2975	2975	0
287	20241121	162900	1106245455	2975	2975	2975	2975	0
288	20241121	162800	1106245455	2975	2975	2975	2975	0
289	20241121	162700	1106245455	2975	2975	2975	2975	0
290	20241121	162600	1106245455	2975	2975	2975	2975	0
291	20241121	162500	1106245455	2975	2975	2975	2975	0
292	20241121	162400	1106245455	2975	2975	2975	2975	0
293	20241121	162300	1106245455	2975	2975	2975	2975	0
294	20241121	162200	1106245455	2975	2975	2975	2975	0
295	20241121	162100	1106245455	2975	2975	2975	2975	0
296	20241121	162000	1106245455	2975	2975	2975	2975	0
297	20241121	161900	1106245455	2975	2975	2975	2975	0
298	20241121	161800	1106245455	2975	2975	2975	2975	0
299	20241121	161700	1106245455	2975	2975	2975	2975	0
300	20241121	161600	1106245455	2975	2975	2975	2975	0
301	20241121	161500	1106245455	2975	2975	2975	2975	0
302	20241121	161400	1106245455	2975	2975	2975	2975	22996
303	20241121	161300	1106245455	2975	2975	2975	2975	0
304	20241121	161200	1106245455	2975	2975	2975	2975	0
305	20241121	161100	1106245455	2975	2975	2975	2975	0
306	20241121	161000	1106245455	2975	2975	2975	2975	0
307	20241121	160900	1106245455	2975	2975	2975	2975	0
308	20241121	160800	1106245455	2975	2975	2975	2975	0
309	20241121	160700	1106245455	2975	2975	2975	2975	0
310	20241121	160600	1106245455	2975	2975	2975	2975	0
311	20241121	160500	1106245455	2975	2975	2975	2975	0
312	20241121	160400	1106245455	2975	2975	2975	2975	0
313	20241121	160300	1106245455	2975	2975	2975	2975	0
314	20241121	160200	1106245455	2975	2975	2975	2975	0
315	20241121	160100	1106245455	2975	2975	2975	2975	0
316	20241121	160000	1106245455	2975	2975	2975	2975	0
317	20241121	155900	1106245455	2975	2975	2975	2975	0
318	20241121	155800	1106245455	2975	2975	2975	2975	0
319	20241121	155700	1106245455	2975	2975	2975	2975	0
320	20241121	155600	1106245455	2975	2975	2975	2975	0
321	20241121	155500	1106245455	2975	2975	2975	2975	0
322	20241121	155400	1106245455	2975	2975	2975	2975	0
323	20241121	155300	1106245455	2975	2975	2975	2975	0
324	20241121	155200	1106245455	2975	2975	2975	2975	0
325	20241121	155100	1106245455	2975	2975	2975	2975	0
326	20241121	155000	1106245455	2975	2975	2975	2975	0
327	20241121	154900	1106245455	2975	2975	2975	2975	0
328	20241121	154800	1106245455	2975	2975	2975	2975	0
329	20241121	154700	1106245455	2975	2975	2975	2975	0
330	20241121	154600	1106245455	2975	2975	2975	2975	0
331	20241121	154500	1106245455	2975	2975	2975	2975	0
332	20241121	154400	1106245455	2975	2975	2975	2975	22996
333	20241121	154300	1106245455	2975	2975	2975	2975	0
334	20241121	154200	1106245455	2975	2975	2975	2975	0
335	20241121	154100	1106245455	2975	2975	2975	2975	0
336	20241121	154000	1106245455	2975	2975	2975	2975	0
337	20241121	153900	1106245455	2975	2975	2975	2975	0
338	20241121	153800	1106245455	2975	2975	2975	2975	0
339	20241121	153700	1106245455	2975	2975	2975	2975	0
340	20241121	153600	1106245455	2975	2975	2975	2975	0
341	20241121	153500	1106245455	2975	2975	2975	2975	0
342	20241121	153400	1106245455	2975	2975	2975	2975	0
343	20241121	153300	1106245455	2975	2975	2975	2975	0
344	20241121	153200	1106245455	2975	2975	2975	2975	0
345	20241121	153100	1106245455	2975	2975	2975	2975	0
346	20241121	153000	1106245455	2975	2975	2975	2975	22996
347	20241121	152900	1037832355	2970	2970	2970	2970	0
348	20241121	152800	1037832355	2970	2970	2970	2970	0
349	20241121	152700	1037832355	2970	2970	2970	2970	0
350	20241121	152600	1037832355	2970	2970	2970	2970	0
351	20241121	152500	1037832355	2970	2970	2970	2970	0
352	20241121	152400	1037832355	2970	2970	2970	2970	0
353	20241121	152300	1037832355	2970	2970	2970	2970	0
354	20241121	152200	1037832355	2970	2970	2970	2970	0
355	20241121	152100	1037832355	2970	2970	2970	2970	0
356	20241121	152000	1037832355	2970	2970	2970	2970	0
357	20241121	151900	1037832355	2970	2965	2975	2965	4058
358	20241121	151800	1025784460	2965	2965	2970	2965	2071
359	20241121	151700	1019642755	2965	2965	2970	2965	1424
360	20241121	151600	1015420590	2965	2965	2970	2965	634
361	20241121	151500	1013540505	2970	2970	2970	2965	3061
362	20241121	151400	1004454650	2965	2965	2970	2965	865
363	20241121	151300	1001889875	2970	2965	2970	2965	705
364	20241121	151200	999799135	2965	2970	2970	2965	748
365	20241121	151100	997580610	2970	2965	2970	2965	1788
366	20241121	151000	992273275	2970	2965	2970	2965	717
367	20241121	150900	990144435	2970	2965	2970	2965	854
368	20241121	150800	987611250	2965	2965	2970	2965	831
369	20241121	150700	985144165	2965	2965	2970	2965	344
370	20241121	150600	984124140	2970	2965	2970	2965	1025
371	20241121	150500	981081980	2965	2965	2970	2965	395
372	20241121	150400	979910725	2965	2965	2970	2965	247
373	20241121	150300	979178195	2965	2960	2970	2960	699
374	20241121	150200	977106955	2965	2965	2965	2960	1946
375	20241121	150100	971342885	2965	2970	2975	2965	10862
376	20241121	150000	939135435	2970	2970	2975	2970	574
377	20241121	145900	937430525	2975	2970	2975	2965	503
378	20241121	145800	935937305	2970	2970	2970	2965	1317
379	20241121	145700	932026975	2970	2965	2970	2965	652
380	20241121	145600	930092230	2970	2970	2970	2965	1996
381	20241121	145500	924165630	2970	2965	2970	2965	242
382	20241121	145400	923447970	2970	2965	2970	2965	351
383	20241121	145300	922407055	2970	2975	2975	2965	1527
384	20241121	145200	917872635	2970	2970	2975	2970	414
385	20241121	145100	916643030	2970	2970	2975	2970	403
386	20241121	145000	915446085	2975	2975	2975	2970	137
387	20241121	144900	915039135	2975	2970	2975	2970	442
388	20241121	144800	913726360	2970	2975	2975	2970	179
389	20241121	144700	913194670	2970	2970	2975	2970	139
390	20241121	144600	912781805	2970	2970	2975	2970	620
391	20241121	144500	910940345	2970	2970	2975	2970	498
392	20241121	144400	909460755	2975	2970	2975	2970	8364
393	20241121	144300	884593050	2970	2970	2975	2970	256
394	20241121	144200	883832695	2975	2970	2975	2970	4252
395	20241121	144100	871204195	2975	2970	2975	2970	308
396	20241121	144000	870289345	2970	2975	2975	2970	157
397	20241121	143900	869823015	2970	2975	2975	2970	261
398	20241121	143800	869047740	2970	2970	2975	2970	506
399	20241121	143700	867544875	2970	2970	2975	2970	428
400	20241121	143600	866273650	2975	2970	2975	2970	191
401	20241121	143500	865706345	2975	2975	2975	2970	1720
402	20241121	143400	860597885	2970	2970	2975	2970	223
403	20241121	143300	859935500	2975	2970	2975	2970	234
404	20241121	143200	859240425	2970	2975	2975	2970	189
405	20241121	143100	858679060	2970	2970	2975	2970	567
406	20241121	143000	856995040	2975	2980	2980	2970	2687
407	20241121	142900	849002875	2975	2975	2980	2975	313
408	20241121	142800	848071645	2975	2980	2980	2975	300
409	20241121	142700	847179105	2975	2975	2980	2970	521
410	20241121	142600	845630490	2975	2975	2975	2970	10859
411	20241121	142500	813326680	2970	2975	2975	2970	341
412	20241121	142400	812313865	2975	2975	2975	2970	360
413	20241121	142300	811244260	2970	2975	2975	2970	879
414	20241121	142200	808633025	2970	2975	2975	2970	148
415	20241121	142100	808193055	2970	2970	2975	2970	473
416	20241121	142000	806788205	2970	2975	2975	2970	232
417	20241121	141900	806098750	2970	2970	2970	2970	201
418	20241121	141800	805501780	2970	2975	2975	2970	415
419	20241121	141700	804269185	2975	2970	2975	2970	273
420	20241121	141600	803458290	2970	2970	2975	2970	2206
421	20241121	141500	796906440	2970	2975	2975	2970	4800
422	20241121	141400	782629650	2980	2975	2980	2975	273
423	20241121	141300	781817390	2980	2980	2980	2975	548
424	20241121	141200	780186990	2980	2975	2980	2975	88
425	20241121	141100	779925165	2975	2975	2980	2975	354
426	20241121	141000	778871980	2975	2980	2980	2975	6721
427	20241121	140900	758844915	2975	2980	2980	2975	303
428	20241121	140800	757943280	2975	2975	2980	2975	871
429	20241121	140700	755352020	2975	2975	2980	2975	375
430	20241121	140600	754236340	2975	2975	2975	2975	164
431	20241121	140500	753748440	2975	2975	2980	2975	258
432	20241121	140400	752980760	2975	2975	2980	2975	1508
433	20241121	140300	748489000	2980	2975	2980	2975	1249
434	20241121	140200	744773145	2975	2980	2980	2975	235
435	20241121	140100	744074000	2980	2975	2980	2975	378
436	20241121	140000	742949390	2975	2975	2980	2975	3508
437	20241121	135900	732497965	2980	2975	2980	2975	169
438	20241121	135800	731995145	2975	2975	2980	2975	332
439	20241121	135700	731007405	2980	2975	2980	2975	263
440	20241121	135600	730224950	2975	2975	2975	2975	314
441	20241121	135500	729290800	2975	2980	2980	2975	315
442	20241121	135400	728353590	2980	2980	2980	2980	58
443	20241121	135300	728180750	2980	2975	2980	2975	1432
444	20241121	135200	723920525	2980	2980	2980	2975	645
445	20241121	135100	721999050	2975	2975	2980	2975	1748
446	20241121	135000	716798740	2980	2975	2980	2975	221
447	20241121	134900	716141200	2975	2975	2980	2975	222
448	20241121	134800	715480715	2975	2975	2980	2975	472
449	20241121	134700	714076425	2975	2975	2975	2975	66
450	20241121	134600	713880075	2975	2980	2980	2975	1598
451	20241121	134500	709120940	2975	2975	2975	2970	860
452	20241121	134400	706563285	2975	2975	2975	2970	1191
453	20241121	134300	703020805	2975	2970	2975	2970	479
454	20241121	134200	701597600	2975	2975	2980	2975	824
455	20241121	134100	699146140	2975	2975	2975	2975	1068
456	20241121	134000	695968840	2980	2975	2980	2975	1929
457	20241121	133900	690221605	2975	2975	2975	2970	723
458	20241121	133800	688072510	2975	2975	2975	2970	166
459	20241121	133700	687579095	2975	2975	2980	2970	750
460	20241121	133600	685348025	2975	2970	2975	2970	414
461	20241121	133500	684116835	2975	2980	2980	2970	266
462	20241121	133400	683326200	2975	2975	2975	2975	85
463	20241121	133300	683073325	2975	2970	2980	2970	2084
464	20241121	133200	676880740	2970	2975	2975	2970	214
465	20241121	133100	676244925	2975	2975	2980	2975	1065
466	20241121	133000	673076525	2975	2975	2975	2975	200
467	20241121	132900	672481525	2975	2980	2980	2975	559
468	20241121	132800	670817615	2975	2975	2980	2975	980
469	20241121	132700	667901490	2975	2975	2975	2970	2187
470	20241121	132600	661395495	2975	2970	2975	2970	454
471	20241121	132500	660046710	2975	2975	2975	2970	965
472	20241121	132400	657177685	2975	2975	2975	2970	342
473	20241121	132300	656161565	2975	2975	2975	2970	439
474	20241121	132200	654857635	2970	2970	2975	2970	909
475	20241121	132100	652155405	2975	2970	2975	2970	159
476	20241121	132000	651683125	2970	2975	2975	2970	414
477	20241121	131900	650453215	2975	2970	2975	2970	224
478	20241121	131800	649787895	2970	2975	2975	2970	337
479	20241121	131700	648786980	2970	2970	2970	2965	646
480	20241121	131600	646870430	2965	2970	2970	2965	133
481	20241121	131500	646475835	2970	2970	2975	2970	463
482	20241121	131400	645100700	2975	2970	2975	2970	342
483	20241121	131300	644084905	2965	2970	2970	2965	233
484	20241121	131200	643394005	2970	2965	2970	2960	407
485	20241121	131100	642188185	2965	2970	2970	2965	98
486	20241121	131000	641897570	2965	2965	2970	2965	459
487	20241121	130900	640536605	2965	2965	2970	2965	1378
488	20241121	130800	636450810	2970	2965	2970	2965	281
489	20241121	130700	635617605	2965	2965	2965	2965	233
490	20241121	130600	634926760	2965	2965	2970	2965	296
491	20241121	130500	634049035	2965	2965	2970	2965	452
492	20241121	130400	632708850	2970	2965	2970	2965	135
493	20241121	130300	632308230	2965	2965	2970	2965	461
494	20241121	130200	630941340	2965	2970	2970	2965	353
495	20241121	130100	629894675	2970	2975	2975	2970	205
496	20241121	130000	629285760	2970	2970	2970	2970	392
497	20241121	125900	628121520	2970	2970	2975	2970	264
498	20241121	125800	627337405	2970	2970	2975	2965	589
499	20241121	125700	625588915	2975	2970	2975	2970	1475
500	20241121	125600	621202720	2970	2970	2970	2970	72
501	20241121	125500	620988880	2970	2965	2975	2965	781
502	20241121	125400	618670940	2965	2970	2970	2965	336
503	20241121	125300	617674060	2965	2970	2970	2965	852
504	20241121	125200	615144815	2970	2970	2970	2965	1030
505	20241121	125100	612086175	2970	2970	2970	2965	995
506	20241121	125000	609133355	2970	2965	2970	2965	199
507	20241121	124900	608543270	2965	2965	2970	2965	329
508	20241121	124800	607567630	2970	2970	2970	2965	168
509	20241121	124700	607069425	2965	2970	2970	2965	700
510	20241121	124600	604993870	2965	2965	2970	2960	3909
511	20241121	124500	593396890	2965	2965	2965	2960	555
512	20241121	124400	591752100	2960	2960	2965	2960	786
513	20241121	124300	589424485	2960	2960	2960	2960	157
514	20241121	124200	588959765	2965	2965	2965	2960	549
515	20241121	124100	587333135	2965	2965	2965	2960	391
516	20241121	124000	586174280	2965	2965	2965	2960	695
517	20241121	123900	584114605	2965	2965	2970	2965	435
518	20241121	123800	582824680	2970	2970	2970	2965	2304
519	20241121	123700	575986105	2965	2965	2970	2965	3738
520	20241121	123600	564900435	2970	2965	2970	2965	238
521	20241121	123500	564194705	2970	2970	2970	2965	336
522	20241121	123400	563198360	2970	2970	2970	2965	99
523	20241121	123300	562904745	2970	2970	2970	2965	578
524	20241121	123200	561189445	2975	2970	2975	2965	463
525	20241121	123100	559815345	2970	2970	2975	2970	1031
526	20241121	123000	556752765	2965	2975	2975	2965	398
527	20241121	122900	555571585	2970	2975	2975	2970	326
528	20241121	122800	554603255	2970	2970	2970	2970	494
529	20241121	122700	553136075	2970	2970	2975	2970	1806
530	20241121	122600	547772105	2970	2975	2975	2970	785
531	20241121	122500	545438095	2970	2970	2970	2965	659
532	20241121	122400	543483130	2965	2970	2970	2965	219
533	20241121	122300	542833740	2970	2975	2975	2970	319
534	20241121	122200	541886260	2975	2970	2975	2970	335
535	20241121	122100	540891275	2970	2965	2970	2965	755
536	20241121	122000	538650295	2970	2965	2970	2965	305
537	20241121	121900	537745900	2970	2970	2970	2965	361
538	20241121	121800	536675370	2970	2970	2970	2965	676
539	20241121	121700	534668650	2970	2970	2970	2965	467
540	20241121	121600	533283025	2970	2970	2975	2970	565
541	20241121	121500	531603450	2970	2970	2970	2965	299
542	20241121	121400	530715750	2965	2970	2970	2965	268
543	20241121	121300	529921090	2965	2970	2975	2965	454
544	20241121	121200	528573335	2970	2965	2970	2965	233
545	20241121	121100	527881740	2965	2970	2970	2965	460
546	20241121	121000	526517065	2970	2970	2970	2965	364
547	20241121	120900	525436905	2970	2975	2975	2970	402
548	20241121	120800	524242945	2975	2975	2975	2970	913
549	20241121	120700	521527585	2980	2975	2980	2970	621
550	20241121	120600	519680380	2975	2970	2975	2970	283
551	20241121	120500	518839830	2975	2975	2975	2970	477
552	20241121	120400	517423045	2975	2975	2975	2970	464
553	20241121	120300	516043390	2975	2975	2975	2970	562
554	20241121	120200	514373670	2975	2970	2975	2970	919
555	20241121	120100	511641635	2970	2975	2975	2970	215
556	20241121	120000	511002755	2970	2975	2975	2970	258
557	20241121	115900	510236385	2975	2975	2975	2970	796
558	20241121	115800	507869655	2975	2970	2975	2970	3162
559	20241121	115700	498463330	2970	2970	2975	2970	325
560	20241121	115600	497498045	2970	2975	2975	2970	391
561	20241121	115500	496336660	2975	2970	2975	2970	3588
562	20241121	115400	485663505	2970	2970	2975	2970	380
563	20241121	115300	484534870	2970	2970	2970	2970	478
564	20241121	115200	483115210	2970	2965	2970	2965	1275
565	20241121	115100	479329510	2965	2970	2970	2965	578
566	20241121	115000	477614815	2970	2965	2970	2965	820
567	20241121	114900	475180865	2965	2965	2970	2965	329
568	20241121	114800	474205335	2965	2965	2965	2965	391
569	20241121	114700	473046020	2970	2970	2970	2970	1890
570	20241121	114600	467432720	2970	2970	2970	2970	479
571	20241121	114500	466010090	2970	2970	2970	2970	191
572	20241121	114400	465442820	2970	2970	2975	2970	337
573	20241121	114300	464441880	2970	2970	2970	2970	151
574	20241121	114200	463993410	2970	2970	2970	2970	363
575	20241121	114100	462915300	2970	2975	2975	2970	485
576	20241121	114000	461474815	2970	2970	2975	2970	339
577	20241121	113900	460467980	2970	2970	2970	2970	439
578	20241121	113800	459164150	2970	2970	2970	2970	214
579	20241121	113700	458528570	2970	2965	2970	2960	4968
580	20241121	113600	443776025	2965	2965	2965	2960	261
581	20241121	113500	443002580	2965	2965	2965	2960	565
582	20241121	113400	441329540	2960	2965	2965	2960	469
583	20241121	113300	439941035	2965	2960	2965	2960	894
584	20241121	113200	437291395	2960	2965	2965	2960	380
585	20241121	113100	436165145	2960	2965	2965	2955	6986
586	20241121	113000	415507425	2965	2960	2965	2960	928
587	20241121	112900	412756235	2960	2960	2960	2960	340
588	20241121	112800	411749835	2965	2960	2965	2960	2675
589	20241121	112700	403829910	2960	2960	2965	2960	472
590	20241121	112600	402432765	2960	2965	2965	2960	458
591	20241121	112500	401076955	2960	2965	2965	2960	289
592	20241121	112400	400220400	2960	2960	2960	2960	462
593	20241121	112300	398852880	2960	2965	2965	2960	342
594	20241121	112200	397840220	2965	2960	2965	2960	434
595	20241121	112100	396554160	2960	2960	2965	2960	612
596	20241121	112000	394742160	2960	2960	2965	2960	739
597	20241121	111900	392554710	2965	2965	2965	2960	1357
598	20241121	111800	388533735	2960	2960	2960	2960	178
599	20241121	111700	388006855	2960	2960	2960	2960	431
600	20241121	111600	386731095	2965	2960	2965	2960	1589
601	20241121	111500	382026695	2960	2965	2965	2960	417
602	20241121	111400	380790730	2965	2955	2965	2955	7822
603	20241121	111300	357617320	2955	2955	2960	2955	370
604	20241121	111200	356523665	2960	2955	2960	2955	539
605	20241121	111100	354930715	2955	2960	2960	2955	218
606	20241121	111000	354286505	2960	2955	2960	2955	387
607	20241121	110900	353142800	2955	2960	2960	2955	266
608	20241121	110800	352356230	2955	2955	2955	2955	357
609	20241121	110700	351301295	2960	2955	2960	2955	551
610	20241121	110600	349672225	2955	2955	2960	2955	270
611	20241121	110500	348874300	2955	2960	2960	2955	163
612	20241121	110400	348392565	2960	2960	2960	2955	578
613	20241121	110300	346684565	2955	2960	2960	2955	378
614	20241121	110200	345567520	2955	2955	2955	2955	246
615	20241121	110100	344840590	2955	2955	2960	2955	299
616	20241121	110000	343957040	2955	2955	2960	2950	393
617	20241121	105900	342796340	2955	2955	2955	2950	332
618	20241121	105800	341816830	2955	2955	2955	2955	132
619	20241121	105700	341426770	2955	2950	2955	2950	876
620	20241121	105600	338840475	2950	2950	2955	2950	700
621	20241121	105500	336772435	2955	2950	2955	2950	2295
622	20241121	105400	329991870	2950	2955	2955	2950	4245
623	20241121	105300	317448375	2955	2955	2960	2955	557
624	20241121	105200	315802405	2955	2955	2955	2955	1
625	20241121	105100	315799450	2955	2955	2960	2955	524
626	20241121	105000	314250825	2955	2955	2960	2955	374
627	20241121	104900	313145620	2955	2955	2960	2955	495
628	20241121	104800	311682885	2955	2955	2955	2955	233
629	20241121	104700	310994370	2955	2960	2960	2955	159
630	20241121	104600	310524480	2955	2955	2955	2955	363
631	20241121	104500	309451815	2955	2955	2955	2955	372
632	20241121	104400	308352555	2955	2955	2955	2955	157
633	20241121	104300	307888620	2960	2955	2960	2955	262
634	20241121	104200	307113845	2955	2955	2955	2955	561
635	20241121	104100	305456090	2955	2955	2960	2955	394
636	20241121	104000	304291605	2955	2955	2960	2955	274
637	20241121	103900	303481820	2955	2955	2960	2955	504
638	20241121	103800	301992250	2955	2955	2960	2955	297
639	20241121	103700	301114610	2955	2955	2960	2955	235
640	20241121	103600	300420090	2955	2955	2960	2955	395
641	20241121	103500	299251955	2955	2960	2960	2955	599
642	20241121	103400	297481410	2960	2960	2960	2955	430
643	20241121	103300	296210210	2955	2955	2955	2955	797
644	20241121	103200	293855075	2955	2955	2955	2950	2284
645	20241121	103100	287106480	2950	2955	2955	2950	461
646	20241121	103000	285746155	2955	2950	2955	2945	1912
647	20241121	102900	280106715	2945	2945	2950	2945	298
648	20241121	102800	279229070	2950	2945	2950	2945	884
649	20241121	102700	276624155	2950	2950	2950	2945	85
650	20241121	102600	276373735	2945	2945	2950	2945	457
651	20241121	102500	275027810	2950	2950	2950	2945	472
652	20241121	102400	273636780	2950	2950	2950	2945	444
653	20241121	102300	272328220	2950	2950	2950	2945	1539
654	20241121	102200	267789405	2945	2945	2950	2945	468
655	20241121	102100	266410800	2945	2950	2950	2945	289
656	20241121	102000	265559325	2945	2950	2950	2945	393
657	20241121	101900	264401815	2945	2950	2950	2945	321
658	20241121	101800	263456430	2945	2945	2950	2945	346
659	20241121	101700	262437395	2950	2950	2950	2945	3013
660	20241121	101600	253550610	2950	2950	2950	2945	836
661	20241121	101500	251084835	2945	2950	2955	2945	1139
662	20241121	101400	247725075	2950	2945	2955	2945	9085
663	20241121	101300	220919010	2945	2945	2950	2945	426
664	20241121	101200	219664390	2945	2945	2950	2945	248
665	20241121	101100	218934020	2950	2945	2950	2945	464
666	20241121	101000	217567480	2945	2945	2950	2945	242
667	20241121	100900	216854740	2950	2945	2950	2945	1691
668	20241121	100800	211867510	2950	2950	2950	2945	1953
669	20241121	100700	206107940	2950	2950	2955	2950	972
670	20241121	100600	203240510	2950	2950	2950	2945	472
671	20241121	100500	201850390	2945	2950	2950	2945	960
672	20241121	100400	199019555	2950	2950	2955	2950	2894
673	20241121	100300	190482250	2945	2945	2950	2945	633
674	20241121	100200	188617565	2945	2950	2950	2945	80
675	20241121	100100	188381895	2945	2950	2950	2945	588
676	20241121	100000	186649915	2950	2950	2950	2945	96
677	20241121	095900	186367130	2945	2950	2950	2945	1055
678	20241121	095800	183255835	2945	2950	2950	2945	1394
679	20241121	095700	179145395	2950	2945	2950	2945	549
680	20241121	095600	177527550	2950	2945	2950	2945	825
681	20241121	095500	175094840	2950	2950	2950	2945	354
682	20241121	095400	174051195	2950	2950	2950	2945	789
683	20241121	095300	171724270	2945	2950	2950	2945	257
684	20241121	095200	170967240	2950	2950	2955	2945	791
685	20241121	095100	168634960	2950	2950	2950	2945	377
686	20241121	095000	167524595	2945	2945	2950	2945	1227
687	20241121	094900	163911050	2950	2950	2955	2950	1931
688	20241121	094800	158214455	2945	2950	2950	2945	1508
689	20241121	094700	153767305	2945	2945	2950	2945	534
690	20241121	094600	152194205	2950	2950	2950	2945	428
691	20241121	094500	150932350	2945	2945	2950	2945	439
692	20241121	094400	149638460	2945	2950	2950	2945	616
693	20241121	094300	147823215	2950	2950	2950	2950	1538
694	20241121	094200	143286115	2945	2955	2955	2945	3375
695	20241121	094100	133330530	2950	2955	2955	2950	508
696	20241121	094000	131830890	2955	2955	2955	2950	433
697	20241121	093900	130553455	2955	2955	2955	2950	492
698	20241121	093800	129099925	2950	2955	2955	2950	1511
699	20241121	093700	124636360	2950	2955	2960	2950	7220
700	20241121	093600	103303740	2960	2960	2965	2955	974
701	20241121	093500	100421415	2955	2965	2965	2955	911
702	20241121	093400	97724250	2965	2960	2965	2960	498
703	20241121	093300	96248985	2960	2965	2965	2955	732
704	20241121	093200	94082615	2965	2960	2965	2955	1060
705	20241121	093100	90945390	2960	2960	2965	2960	1932
706	20241121	093000	85226665	2960	2965	2965	2960	391
707	20241121	092900	84068710	2960	2965	2965	2960	394
708	20241121	092800	82902465	2965	2960	2965	2960	992
709	20241121	092700	79964645	2960	2960	2960	2955	5126
710	20241121	092600	64813515	2960	2960	2960	2960	1623
711	20241121	092500	60009435	2955	2955	2960	2955	362
712	20241121	092400	58939695	2960	2960	2960	2960	390
713	20241121	092300	57785295	2960	2960	2965	2960	4556
714	20241121	092200	44298005	2955	2955	2960	2955	876
715	20241121	092100	41706920	2955	2960	2960	2955	219
716	20241121	092000	41059685	2960	2960	2965	2955	1509
717	20241121	091900	36593975	2960	2965	2965	2960	456
718	20241121	091800	35243335	2965	2960	2965	2960	1192
719	20241121	091700	31715005	2955	2955	2955	2955	273
720	20241121	091600	30908290	2955	2950	2955	2950	749
721	20241121	091500	28697475	2945	2945	2945	2945	245
722	20241121	091400	27975950	2950	2945	2950	2945	541
723	20241121	091300	26382055	2945	2950	2950	2945	1615
724	20241121	091200	21625850	2950	2945	2950	2945	869
725	20241121	091100	19064095	2940	2950	2950	2940	161
726	20241121	091000	18590245	2950	2950	2950	2945	1162
727	20241121	090900	15165935	2950	2950	2955	2950	1032
728	20241121	090800	12120090	2945	2945	2945	2945	88
729	20241121	090700	11860930	2945	2950	2950	2945	1189
730	20241121	090600	8354120	2950	2945	2950	2940	492
731	20241121	090500	6904975	2940	2940	2945	2940	375
732	20241121	090400	5802055	2935	2935	2940	2930	383
733	20241121	090300	4677970	2935	2935	2935	2935	55
734	20241121	090200	4516545	2935	2940	2940	2935	332
735	20241121	090100	3540815	2940	2940	2950	2940	96
736	20241121	090000	3258380	2950	2940	2950	2935	1108