KissMeData/041190/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	192300	67509198940	9620	9620	9620	9620	104820
3	20241122	192200	67509198940	9620	9620	9620	9620	0
4	20241122	192100	67509198940	9620	9620	9620	9620	0
5	20241122	192000	67509198940	9620	9620	9620	9620	0
6	20241122	191900	67509198940	9620	9620	9620	9620	0
7	20241122	191800	67509198940	9620	9620	9620	9620	0
8	20241122	191700	67509198940	9620	9620	9620	9620	0
9	20241122	191600	67509198940	9620	9620	9620	9620	0
10	20241122	191500	67509198940	9620	9620	9620	9620	0
11	20241122	191400	67509198940	9620	9620	9620	9620	0
12	20241122	191300	67509198940	9620	9620	9620	9620	0
13	20241122	191200	67509198940	9620	9620	9620	9620	0
14	20241122	191100	67509198940	9620	9620	9620	9620	0
15	20241122	191000	67509198940	9620	9620	9620	9620	0
16	20241122	190900	67509198940	9620	9620	9620	9620	0
17	20241122	190800	67509198940	9620	9620	9620	9620	0
18	20241122	190700	67509198940	9620	9620	9620	9620	0
19	20241122	190600	67509198940	9620	9620	9620	9620	0
20	20241122	190500	67509198940	9620	9620	9620	9620	0
21	20241122	190400	67509198940	9620	9620	9620	9620	0
22	20241122	190300	67509198940	9620	9620	9620	9620	0
23	20241122	190200	67509198940	9620	9620	9620	9620	0
24	20241122	190100	67509198940	9620	9620	9620	9620	0
25	20241122	190000	67509198940	9620	9620	9620	9620	0
26	20241122	185900	67509198940	9620	9620	9620	9620	0
27	20241122	185800	67509198940	9620	9620	9620	9620	0
28	20241122	185700	67509198940	9620	9620	9620	9620	0
29	20241122	185600	67509198940	9620	9620	9620	9620	0
30	20241122	185500	67509198940	9620	9620	9620	9620	0
31	20241122	185400	67509198940	9620	9620	9620	9620	0
32	20241122	185300	67509198940	9620	9620	9620	9620	104820
33	20241122	185200	67509198940	9620	9620	9620	9620	0
34	20241122	185100	67509198940	9620	9620	9620	9620	0
35	20241122	185000	67509198940	9620	9620	9620	9620	0
36	20241122	184900	67509198940	9620	9620	9620	9620	0
37	20241122	184800	67509198940	9620	9620	9620	9620	0
38	20241122	184700	67509198940	9620	9620	9620	9620	0
39	20241122	184600	67509198940	9620	9620	9620	9620	0
40	20241122	184500	67509198940	9620	9620	9620	9620	0
41	20241122	184400	67509198940	9620	9620	9620	9620	0
42	20241122	184300	67509198940	9620	9620	9620	9620	0
43	20241122	184200	67509198940	9620	9620	9620	9620	0
44	20241122	184100	67509198940	9620	9620	9620	9620	0
45	20241122	184000	67509198940	9620	9620	9620	9620	0
46	20241122	183900	67509198940	9620	9620	9620	9620	0
47	20241122	183800	67509198940	9620	9620	9620	9620	0
48	20241122	183700	67509198940	9620	9620	9620	9620	0
49	20241122	183600	67509198940	9620	9620	9620	9620	0
50	20241122	183500	67509198940	9620	9620	9620	9620	0
51	20241122	183400	67509198940	9620	9620	9620	9620	0
52	20241122	183300	67509198940	9620	9620	9620	9620	0
53	20241122	183200	67509198940	9620	9620	9620	9620	0
54	20241122	183100	67509198940	9620	9620	9620	9620	0
55	20241122	183000	67509198940	9620	9620	9620	9620	0
56	20241122	182900	67509198940	9620	9620	9620	9620	0
57	20241122	182800	67509198940	9620	9620	9620	9620	0
58	20241122	182700	67509198940	9620	9620	9620	9620	0
59	20241122	182600	67509198940	9620	9620	9620	9620	0
60	20241122	182500	67509198940	9620	9620	9620	9620	0
61	20241122	182400	67509198940	9620	9620	9620	9620	0
62	20241122	182300	67509198940	9620	9620	9620	9620	104820
63	20241122	182200	67509198940	9620	9620	9620	9620	0
64	20241122	182100	67509198940	9620	9620	9620	9620	0
65	20241122	182000	67509198940	9620	9620	9620	9620	0
66	20241122	181900	67509198940	9620	9620	9620	9620	0
67	20241122	181800	67509198940	9620	9620	9620	9620	0
68	20241122	181700	67509198940	9620	9620	9620	9620	0
69	20241122	181600	67509198940	9620	9620	9620	9620	0
70	20241122	181500	67509198940	9620	9620	9620	9620	0
71	20241122	181400	67509198940	9620	9620	9620	9620	0
72	20241122	181300	67509198940	9620	9620	9620	9620	0
73	20241122	181200	67509198940	9620	9620	9620	9620	0
74	20241122	181100	67509198940	9620	9620	9620	9620	0
75	20241122	181000	67509198940	9620	9620	9620	9620	0
76	20241122	180900	67509198940	9620	9620	9620	9620	0
77	20241122	180800	67509198940	9620	9620	9620	9620	0
78	20241122	180700	67509198940	9620	9620	9620	9620	0
79	20241122	180600	67509198940	9620	9620	9620	9620	0
80	20241122	180500	67509198940	9620	9620	9620	9620	0
81	20241122	180400	67509198940	9620	9620	9620	9620	0
82	20241122	180300	67509198940	9620	9620	9620	9620	0
83	20241122	180200	67509198940	9620	9620	9620	9620	0
84	20241122	180100	67509198940	9620	9620	9620	9620	0
85	20241122	180000	67509198940	9620	9620	9620	9620	0
86	20241122	175900	67509198940	9620	9620	9620	9620	0
87	20241122	175800	67509198940	9620	9620	9620	9620	0
88	20241122	175700	67509198940	9620	9620	9620	9620	0
89	20241122	175600	67509198940	9620	9620	9620	9620	0
90	20241122	175500	67509198940	9620	9620	9620	9620	0
91	20241122	175400	67509198940	9620	9620	9620	9620	0
92	20241122	175300	67509198940	9620	9620	9620	9620	104820
93	20241122	175200	67509198940	9620	9620	9620	9620	0
94	20241122	175100	67509198940	9620	9620	9620	9620	0
95	20241122	175000	67509198940	9620	9620	9620	9620	0
96	20241122	174900	67509198940	9620	9620	9620	9620	0
97	20241122	174800	67509198940	9620	9620	9620	9620	0
98	20241122	174700	67509198940	9620	9620	9620	9620	0
99	20241122	174600	67509198940	9620	9620	9620	9620	0
100	20241122	174500	67509198940	9620	9620	9620	9620	0
101	20241122	174400	67509198940	9620	9620	9620	9620	0
102	20241122	174300	67509198940	9620	9620	9620	9620	0
103	20241122	174200	67509198940	9620	9620	9620	9620	0
104	20241122	174100	67509198940	9620	9620	9620	9620	0
105	20241122	174000	67509198940	9620	9620	9620	9620	0
106	20241122	173900	67509198940	9620	9620	9620	9620	0
107	20241122	173800	67509198940	9620	9620	9620	9620	0
108	20241122	173700	67509198940	9620	9620	9620	9620	0
109	20241122	173600	67509198940	9620	9620	9620	9620	0
110	20241122	173500	67509198940	9620	9620	9620	9620	0
111	20241122	173400	67509198940	9620	9620	9620	9620	0
112	20241122	173300	67509198940	9620	9620	9620	9620	0
113	20241122	173200	67509198940	9620	9620	9620	9620	0
114	20241122	173100	67509198940	9620	9620	9620	9620	0
115	20241122	173000	67509198940	9620	9620	9620	9620	0
116	20241122	172900	67509198940	9620	9620	9620	9620	0
117	20241122	172800	67509198940	9620	9620	9620	9620	0
118	20241122	172700	67509198940	9620	9620	9620	9620	0
119	20241122	172600	67509198940	9620	9620	9620	9620	0
120	20241122	172500	67509198940	9620	9620	9620	9620	0
121	20241122	172400	67509198940	9620	9620	9620	9620	0
122	20241122	172300	67509198940	9620	9620	9620	9620	104820
123	20241122	172200	67509198940	9620	9620	9620	9620	0
124	20241122	172100	67509198940	9620	9620	9620	9620	0
125	20241122	172000	67509198940	9620	9620	9620	9620	0
126	20241122	171900	67509198940	9620	9620	9620	9620	0
127	20241122	171800	67509198940	9620	9620	9620	9620	0
128	20241122	171700	67509198940	9620	9620	9620	9620	0
129	20241122	171600	67509198940	9620	9620	9620	9620	0
130	20241122	171500	67509198940	9620	9620	9620	9620	0
131	20241122	171400	67509198940	9620	9620	9620	9620	0
132	20241122	171300	67509198940	9620	9620	9620	9620	0
133	20241122	171200	67509198940	9620	9620	9620	9620	0
134	20241122	171100	67509198940	9620	9620	9620	9620	0
135	20241122	171000	67509198940	9620	9620	9620	9620	0
136	20241122	170900	67509198940	9620	9620	9620	9620	0
137	20241122	170800	67509198940	9620	9620	9620	9620	0
138	20241122	170700	67509198940	9620	9620	9620	9620	0
139	20241122	170600	67509198940	9620	9620	9620	9620	0
140	20241122	170500	67509198940	9620	9620	9620	9620	0
141	20241122	170400	67509198940	9620	9620	9620	9620	0
142	20241122	170300	67509198940	9620	9620	9620	9620	0
143	20241122	170200	67509198940	9620	9620	9620	9620	0
144	20241122	170100	67509198940	9620	9620	9620	9620	0
145	20241122	170000	67509198940	9620	9620	9620	9620	0
146	20241122	165900	67509198940	9620	9620	9620	9620	0
147	20241122	165800	67509198940	9620	9620	9620	9620	0
148	20241122	165700	67509198940	9620	9620	9620	9620	0
149	20241122	165600	67509198940	9620	9620	9620	9620	0
150	20241122	165500	67509198940	9620	9620	9620	9620	0
151	20241122	165400	67509198940	9620	9620	9620	9620	0
152	20241122	165300	67509198940	9620	9620	9620	9620	104820
153	20241122	165200	67509198940	9620	9620	9620	9620	0
154	20241122	165100	67509198940	9620	9620	9620	9620	0
155	20241122	165000	67509198940	9620	9620	9620	9620	0
156	20241122	164900	67509198940	9620	9620	9620	9620	0
157	20241122	164800	67509198940	9620	9620	9620	9620	0
158	20241122	164700	67509198940	9620	9620	9620	9620	0
159	20241122	164600	67509198940	9620	9620	9620	9620	0
160	20241122	164500	67509198940	9620	9620	9620	9620	0
161	20241122	164400	67509198940	9620	9620	9620	9620	0
162	20241122	164300	67509198940	9620	9620	9620	9620	0
163	20241122	164200	67509198940	9620	9620	9620	9620	0
164	20241122	164100	67509198940	9620	9620	9620	9620	0
165	20241122	164000	67509198940	9620	9620	9620	9620	0
166	20241122	163900	67509198940	9620	9620	9620	9620	0
167	20241122	163800	67509198940	9620	9620	9620	9620	0
168	20241122	163700	67509198940	9620	9620	9620	9620	0
169	20241122	163600	67509198940	9620	9620	9620	9620	0
170	20241122	163500	67509198940	9620	9620	9620	9620	0
171	20241122	163400	67509198940	9620	9620	9620	9620	0
172	20241122	163300	67509198940	9620	9620	9620	9620	0
173	20241122	163200	67509198940	9620	9620	9620	9620	0
174	20241122	163100	67509198940	9620	9620	9620	9620	0
175	20241122	163000	67509198940	9620	9620	9620	9620	0
176	20241122	162900	67509198940	9620	9620	9620	9620	0
177	20241122	162800	67509198940	9620	9620	9620	9620	0
178	20241122	162700	67509198940	9620	9620	9620	9620	0
179	20241122	162600	67509198940	9620	9620	9620	9620	0
180	20241122	162500	67509198940	9620	9620	9620	9620	0
181	20241122	162400	67509198940	9620	9620	9620	9620	0
182	20241122	162300	67509198940	9620	9620	9620	9620	104820
183	20241122	162200	67509198940	9620	9620	9620	9620	0
184	20241122	162100	67509198940	9620	9620	9620	9620	0
185	20241122	162000	67509198940	9620	9620	9620	9620	0
186	20241122	161900	67509198940	9620	9620	9620	9620	0
187	20241122	161800	67509198940	9620	9620	9620	9620	0
188	20241122	161700	67509198940	9620	9620	9620	9620	0
189	20241122	161600	67509198940	9620	9620	9620	9620	0
190	20241122	161500	67509198940	9620	9620	9620	9620	0
191	20241122	161400	67509198940	9620	9620	9620	9620	0
192	20241122	161300	67509198940	9620	9620	9620	9620	0
193	20241122	161200	67509198940	9620	9620	9620	9620	0
194	20241122	161100	67509198940	9620	9620	9620	9620	0
195	20241122	161000	67509198940	9620	9620	9620	9620	0
196	20241122	160900	67509198940	9620	9620	9620	9620	0
197	20241122	160800	67509198940	9620	9620	9620	9620	0
198	20241122	160700	67509198940	9620	9620	9620	9620	0
199	20241122	160600	67509198940	9620	9620	9620	9620	0
200	20241122	160500	67509198940	9620	9620	9620	9620	0
201	20241122	160400	67509198940	9620	9620	9620	9620	0
202	20241122	160300	67509198940	9620	9620	9620	9620	0
203	20241122	160200	67509198940	9620	9620	9620	9620	0
204	20241122	160100	67509198940	9620	9620	9620	9620	0
205	20241122	160000	67509198940	9620	9620	9620	9620	0
206	20241122	155900	67509198940	9620	9620	9620	9620	0
207	20241122	155800	67509198940	9620	9620	9620	9620	0
208	20241122	155700	67509198940	9620	9620	9620	9620	0
209	20241122	155600	67509198940	9620	9620	9620	9620	0
210	20241122	155500	67509198940	9620	9620	9620	9620	0
211	20241122	155400	67509198940	9620	9620	9620	9620	0
212	20241122	155300	67509198940	9620	9620	9620	9620	104820
213	20241122	155200	67509198940	9620	9620	9620	9620	0
214	20241122	155100	67509198940	9620	9620	9620	9620	0
215	20241122	155000	67509198940	9620	9620	9620	9620	0
216	20241122	154900	67509198940	9620	9620	9620	9620	0
217	20241122	154800	67509198940	9620	9620	9620	9620	0
218	20241122	154700	67509198940	9620	9620	9620	9620	0
219	20241122	154600	67509198940	9620	9620	9620	9620	0
220	20241122	154500	67509198940	9620	9620	9620	9620	0
221	20241122	154400	67509198940	9620	9620	9620	9620	0
222	20241122	154300	67509198940	9620	9620	9620	9620	0
223	20241122	154200	67509198940	9620	9620	9620	9620	0
224	20241122	154100	67509198940	9620	9620	9620	9620	0
225	20241122	154000	67509198940	9620	9620	9620	9620	0
226	20241122	153900	67509198940	9620	9620	9620	9620	0
227	20241122	153800	67509198940	9620	9620	9620	9620	0
228	20241122	153700	67509198940	9620	9620	9620	9620	0
229	20241122	153600	67509198940	9620	9620	9620	9620	0
230	20241122	153500	67509198940	9620	9620	9620	9620	0
231	20241122	153400	67509198940	9620	9620	9620	9620	0
232	20241122	153300	67509198940	9620	9620	9620	9620	0
233	20241122	153200	67509198940	9620	9620	9620	9620	0
234	20241122	153100	67509198940	9620	9620	9620	9620	0
235	20241122	153000	67509198940	9620	9620	9620	9620	104820
236	20241122	152900	66500830540	9570	9570	9570	9570	0
237	20241122	152800	66500830540	9570	9570	9570	9570	0
238	20241122	152700	66500830540	9570	9570	9570	9570	0
239	20241122	152600	66500830540	9570	9570	9570	9570	0
240	20241122	152500	66500830540	9570	9570	9570	9570	0
241	20241122	152400	66500830540	9570	9570	9570	9570	0
242	20241122	152300	66500830540	9570	9570	9570	9570	0
243	20241122	152200	66500830540	9570	9570	9570	9570	0
244	20241122	152100	66500830540	9570	9570	9570	9570	0
245	20241122	152000	66500830540	9570	9570	9570	9570	0
246	20241122	151900	66500830540	9570	9590	9600	9540	84004
247	20241122	151800	65697495890	9590	9600	9600	9580	17302
248	20241122	151700	65531606120	9590	9590	9610	9580	41161
249	20241122	151600	65136665680	9590	9590	9600	9590	8695
250	20241122	151500	65053240260	9590	9590	9620	9590	10797
251	20241122	151400	64949577990	9590	9610	9620	9590	15024
252	20241122	151300	64805323520	9610	9600	9630	9600	7301
253	20241122	151200	64735149920	9650	9590	9650	9590	23818
254	20241122	151100	64506526190	9590	9590	9610	9590	6647
255	20241122	151000	64442725950	9600	9610	9630	9590	14571
256	20241122	150900	64302765530	9610	9610	9620	9600	12165
257	20241122	150800	64185860740	9600	9640	9650	9600	24095
258	20241122	150700	63954144390	9640	9630	9640	9630	9759
259	20241122	150600	63860134700	9630	9630	9630	9610	12565
260	20241122	150500	63739228380	9620	9640	9640	9620	13467
261	20241122	150400	63609544210	9640	9660	9660	9640	9536
262	20241122	150300	63517521930	9660	9660	9670	9650	8393
263	20241122	150200	63436461800	9660	9660	9670	9650	6138
264	20241122	150100	63377168430	9660	9690	9690	9660	5762
265	20241122	150000	63321474190	9680	9690	9690	9680	3630
266	20241122	145900	63286306550	9680	9680	9690	9680	5311
267	20241122	145800	63234859720	9680	9670	9690	9650	26155
268	20241122	145700	62981961850	9660	9680	9690	9660	5022
269	20241122	145600	62933387560	9680	9690	9690	9670	5809
270	20241122	145500	62877139990	9690	9690	9700	9680	5931
271	20241122	145400	62819666060	9700	9700	9700	9690	4447
272	20241122	145300	62776531660	9700	9710	9720	9690	9856
273	20241122	145200	62680963540	9710	9710	9720	9700	6528
274	20241122	145100	62617571220	9700	9690	9710	9690	9222
275	20241122	145000	62528066470	9700	9700	9700	9680	12205
276	20241122	144900	62409711190	9700	9720	9720	9690	7585
277	20241122	144800	62336102740	9710	9710	9730	9700	11787
278	20241122	144700	62221556670	9700	9700	9720	9680	15735
279	20241122	144600	62068852160	9710	9690	9720	9690	9718
280	20241122	144500	61974526940	9690	9700	9710	9690	15200
281	20241122	144400	61827112990	9700	9730	9730	9700	6939
282	20241122	144300	61759751170	9730	9670	9740	9660	35108
283	20241122	144200	61419084940	9670	9670	9680	9660	19458
284	20241122	144100	61231040440	9660	9640	9660	9640	13981
285	20241122	144000	61096123650	9630	9620	9630	9620	5953
286	20241122	143900	61038823500	9630	9620	9630	9610	7060
287	20241122	143800	60970901520	9620	9620	9630	9610	3438
288	20241122	143700	60937829860	9620	9610	9620	9580	2465
289	20241122	143600	60914145660	9610	9570	9610	9570	8404
290	20241122	143500	60833589340	9570	9600	9610	9570	16751
291	20241122	143400	60673101120	9600	9620	9620	9590	6103
292	20241122	143300	60614490460	9620	9630	9640	9620	4114
293	20241122	143200	60574871420	9630	9610	9630	9610	5369
294	20241122	143100	60523191120	9620	9610	9620	9600	7016
295	20241122	143000	60455771290	9610	9600	9610	9590	9521
296	20241122	142900	60364407790	9600	9610	9610	9580	13445
297	20241122	142800	60235397660	9600	9600	9610	9600	3015
298	20241122	142700	60206437740	9600	9590	9610	9590	7168
299	20241122	142600	60137636650	9600	9580	9600	9580	7884
300	20241122	142500	60062024870	9570	9600	9610	9550	65919
301	20241122	142400	59430788660	9610	9610	9610	9600	9248
302	20241122	142300	59342002290	9600	9620	9620	9600	1659
303	20241122	142200	59326061470	9620	9610	9620	9600	10972
304	20241122	142100	59220647310	9620	9610	9620	9610	8722
305	20241122	142000	59136825390	9610	9630	9630	9610	12457
306	20241122	141900	59016929970	9640	9640	9650	9630	9666
307	20241122	141800	58923735280	9650	9650	9650	9630	2796
308	20241122	141700	58896780530	9650	9670	9670	9630	30503
309	20241122	141600	58602878530	9670	9670	9670	9660	1932
310	20241122	141500	58584198330	9670	9640	9670	9640	5012
311	20241122	141400	58535811880	9650	9650	9650	9630	5811
312	20241122	141300	58479803470	9650	9650	9660	9630	6400
313	20241122	141200	58418069040	9640	9660	9660	9640	7997
314	20241122	141100	58340929910	9660	9660	9670	9650	8516
315	20241122	141000	58258668140	9660	9660	9670	9650	2734
316	20241122	140900	58232261670	9650	9630	9650	9620	14507
317	20241122	140800	58092495990	9620	9620	9630	9620	3131
318	20241122	140700	58062369140	9630	9630	9630	9610	7348
319	20241122	140600	57991645160	9630	9620	9640	9590	50631
320	20241122	140500	57505017710	9620	9650	9650	9610	19190
321	20241122	140400	57320294600	9640	9650	9650	9630	6821
322	20241122	140300	57254557880	9650	9660	9660	9630	6529
323	20241122	140200	57191589860	9660	9640	9660	9640	13554
324	20241122	140100	57060881030	9640	9660	9660	9640	9339
325	20241122	140000	56970746420	9660	9650	9670	9650	2775
326	20241122	135900	56943946920	9650	9650	9660	9640	3862
327	20241122	135800	56906679600	9650	9650	9670	9640	6444
328	20241122	135700	56844451690	9650	9660	9670	9640	13182
329	20241122	135600	56717237280	9660	9670	9680	9650	24677
330	20241122	135500	56478744730	9670	9690	9690	9670	9818
331	20241122	135400	56383718940	9690	9700	9710	9680	4336
332	20241122	135300	56341725110	9700	9690	9710	9690	1713
333	20241122	135200	56325106550	9690	9720	9720	9690	7195
334	20241122	135100	56255285030	9720	9720	9730	9720	1362
335	20241122	135000	56242043060	9720	9700	9720	9680	15263
336	20241122	134900	56094044180	9700	9710	9710	9690	3411
337	20241122	134800	56060975970	9700	9720	9720	9700	4902
338	20241122	134700	56013356090	9730	9710	9730	9700	8395
339	20241122	134600	55931890390	9700	9710	9710	9680	14224
340	20241122	134500	55794044360	9710	9720	9720	9690	17341
341	20241122	134400	55625832870	9720	9720	9730	9710	7480
342	20241122	134300	55553094550	9730	9730	9740	9720	6473
343	20241122	134200	55490131250	9730	9740	9750	9730	5314
344	20241122	134100	55438376920	9740	9740	9750	9730	6520
345	20241122	134000	55374875300	9740	9750	9750	9730	2156
346	20241122	133900	55353885150	9750	9740	9750	9730	1299
347	20241122	133800	55341226830	9740	9740	9750	9730	2076
348	20241122	133700	55321001390	9750	9750	9750	9740	2836
349	20241122	133600	55293375320	9750	9740	9750	9740	4151
350	20241122	133500	55252942140	9740	9720	9740	9710	4650
351	20241122	133400	55207716780	9720	9720	9720	9710	3833
352	20241122	133300	55170463350	9720	9710	9730	9710	2470
353	20241122	133200	55146462760	9720	9700	9720	9700	3449
354	20241122	133100	55112978470	9710	9710	9720	9710	3339
355	20241122	133000	55080547600	9720	9740	9740	9720	8937
356	20241122	132900	54993629210	9750	9750	9750	9730	5820
357	20241122	132800	54936916370	9750	9750	9760	9740	5304
358	20241122	132700	54885200660	9750	9740	9750	9730	3387
359	20241122	132600	54852199920	9740	9740	9750	9730	2903
360	20241122	132500	54823926540	9740	9750	9750	9730	5923
361	20241122	132400	54766231580	9740	9750	9750	9740	4934
362	20241122	132300	54718141590	9750	9740	9750	9730	4296
363	20241122	132200	54676300910	9740	9750	9750	9740	7989
364	20241122	132100	54598413800	9750	9720	9750	9710	13387
365	20241122	132000	54468188960	9710	9700	9720	9700	7514
366	20241122	131900	54395250820	9700	9710	9710	9690	7941
367	20241122	131800	54318202910	9700	9710	9710	9700	16653
368	20241122	131700	54156626420	9710	9720	9730	9700	11857
369	20241122	131600	54041479870	9720	9730	9730	9710	14097
370	20241122	131500	53904457140	9740	9750	9750	9730	7173
371	20241122	131400	53834600060	9750	9750	9760	9740	6541
372	20241122	131300	53770854440	9750	9750	9760	9740	6828
373	20241122	131200	53704291290	9750	9760	9770	9730	15713
374	20241122	131100	53551201540	9750	9770	9780	9750	26792
375	20241122	131000	53289683060	9780	9780	9800	9770	9548
376	20241122	130900	53196271410	9780	9800	9800	9750	30088
377	20241122	130800	52902262010	9790	9810	9820	9790	14663
378	20241122	130700	52758614170	9810	9820	9830	9800	10437
379	20241122	130600	52656170730	9820	9840	9840	9810	9753
380	20241122	130500	52560392390	9840	9810	9840	9790	18302
381	20241122	130400	52380787360	9800	9820	9830	9800	11226
382	20241122	130300	52270672490	9830	9800	9830	9800	14421
383	20241122	130200	52129175610	9800	9820	9830	9800	14208
384	20241122	130100	51989740120	9820	9840	9850	9820	21022
385	20241122	130000	51782995360	9840	9840	9840	9830	25101
386	20241122	125900	51536046230	9840	9840	9840	9820	21734
387	20241122	125800	51322348750	9830	9840	9840	9800	39331
388	20241122	125700	50936361610	9830	9820	9840	9800	27121
389	20241122	125600	50669926570	9810	9840	9850	9810	29842
390	20241122	125500	50376526980	9830	9790	9840	9790	36728
391	20241122	125400	50015973250	9790	9770	9800	9750	17427
392	20241122	125300	49845658630	9770	9780	9790	9760	11298
393	20241122	125200	49735223590	9780	9820	9820	9780	13323
394	20241122	125100	49604645550	9820	9790	9820	9780	23396
395	20241122	125000	49375306790	9790	9790	9810	9780	30272
396	20241122	124900	49078865940	9790	9750	9800	9740	37533
397	20241122	124800	48711719960	9750	9730	9750	9720	9566
398	20241122	124700	48618628320	9730	9740	9750	9730	4431
399	20241122	124600	48575481680	9740	9730	9750	9720	5740
400	20241122	124500	48519550690	9730	9730	9730	9690	15401
401	20241122	124400	48370009410	9730	9730	9740	9720	5053
402	20241122	124300	48320838800	9730	9720	9730	9710	2606
403	20241122	124200	48295502720	9720	9700	9730	9700	7145
404	20241122	124100	48226147860	9700	9710	9720	9680	14327
405	20241122	124000	48087226270	9720	9740	9740	9710	7487
406	20241122	123900	48014427140	9730	9750	9750	9730	5460
407	20241122	123800	47961267870	9750	9770	9770	9750	13197
408	20241122	123700	47832498980	9770	9730	9780	9730	21566
409	20241122	123600	47622091020	9730	9720	9730	9700	8416
410	20241122	123500	47540331050	9720	9680	9740	9670	25486
411	20241122	123400	47293118700	9680	9730	9740	9680	29287
412	20241122	123300	47008945100	9730	9720	9760	9720	16922
413	20241122	123200	46844151550	9730	9750	9760	9710	20835
414	20241122	123100	46641488360	9740	9760	9780	9740	18675
415	20241122	123000	46459407740	9770	9790	9800	9750	23900
416	20241122	122900	46225648520	9790	9760	9790	9720	47295
417	20241122	122800	45765023430	9760	9770	9780	9740	29159
418	20241122	122700	45480532790	9770	9780	9820	9730	68089
419	20241122	122600	44815043980	9780	9870	9880	9770	80240
420	20241122	122500	44026234410	9870	9820	9870	9820	49445
421	20241122	122400	43538981620	9820	9840	9880	9820	88546
422	20241122	122300	42666106510	9850	9890	9900	9830	218224
423	20241122	122200	40511972360	9890	9790	9900	9780	278480
424	20241122	122100	37770529080	9790	9770	9790	9740	55505
425	20241122	122000	37228472570	9770	9760	9770	9730	64346
426	20241122	121900	36600821210	9760	9730	9760	9710	35556
427	20241122	121800	36254735620	9710	9700	9730	9700	37847
428	20241122	121700	35887080310	9700	9700	9700	9680	18692
429	20241122	121600	35705885160	9700	9640	9700	9640	37836
430	20241122	121500	35339997710	9640	9620	9640	9620	14182
431	20241122	121400	35203407400	9620	9620	9630	9610	2699
432	20241122	121300	35177446880	9630	9620	9630	9610	3635
433	20241122	121200	35142477700	9620	9630	9630	9610	10666
434	20241122	121100	35039812580	9630	9620	9630	9620	3399
435	20241122	121000	35007080360	9620	9610	9630	9610	4419
436	20241122	120900	34964560230	9610	9610	9620	9610	7821
437	20241122	120800	34889397020	9610	9610	9620	9610	1057
438	20241122	120700	34879238040	9610	9610	9610	9600	5009
439	20241122	120600	34831111820	9610	9610	9610	9600	1553
440	20241122	120500	34816197540	9610	9600	9610	9600	926
441	20241122	120400	34807305050	9600	9610	9610	9600	4782
442	20241122	120300	34761386690	9610	9610	9610	9590	8456
443	20241122	120200	34680160980	9610	9600	9610	9590	3290
444	20241122	120100	34648569690	9590	9590	9610	9590	7171
445	20241122	120000	34579735690	9600	9590	9600	9590	10054
446	20241122	115900	34483281010	9590	9590	9590	9580	2875
447	20241122	115800	34455713000	9590	9580	9590	9580	463
448	20241122	115700	34451275790	9580	9580	9580	9570	3425
449	20241122	115600	34418465390	9580	9580	9580	9570	2738
450	20241122	115500	34392254950	9570	9580	9590	9570	4659
451	20241122	115400	34347624450	9590	9580	9590	9580	1465
452	20241122	115300	34333589670	9580	9590	9590	9570	4421
453	20241122	115200	34291215470	9600	9590	9600	9580	2087
454	20241122	115100	34271203390	9590	9590	9590	9580	1619
455	20241122	115000	34255682490	9590	9590	9600	9580	7820
456	20241122	114900	34180697860	9590	9600	9610	9590	6175
457	20241122	114800	34121452650	9600	9630	9630	9600	6191
458	20241122	114700	34061939300	9630	9580	9630	9570	33765
459	20241122	114600	33737412790	9580	9590	9590	9570	3154
460	20241122	114500	33707189610	9590	9590	9600	9590	2825
461	20241122	114400	33680095410	9590	9600	9600	9580	5864
462	20241122	114300	33623838250	9600	9580	9600	9570	13098
463	20241122	114200	33498233650	9590	9580	9590	9580	2762
464	20241122	114100	33471762980	9580	9590	9590	9580	6536
465	20241122	114000	33409142290	9590	9570	9590	9570	5004
466	20241122	113900	33361226520	9560	9560	9570	9560	10181
467	20241122	113800	33263861090	9570	9560	9570	9550	5069
468	20241122	113700	33215414260	9560	9560	9560	9550	532
469	20241122	113600	33210332610	9560	9540	9560	9530	9401
470	20241122	113500	33120616590	9540	9560	9560	9540	4789
471	20241122	113400	33074889380	9560	9580	9580	9560	4984
472	20241122	113300	33027223800	9580	9570	9580	9560	3815
473	20241122	113200	32990697670	9570	9590	9590	9570	6662
474	20241122	113100	32926875750	9590	9570	9600	9570	11044
475	20241122	113000	32820986380	9580	9560	9580	9560	3995
476	20241122	112900	32782773620	9560	9570	9570	9550	2906
477	20241122	112800	32754988510	9570	9570	9570	9560	2731
478	20241122	112700	32728870430	9560	9550	9560	9550	3932
479	20241122	112600	32691283490	9560	9560	9560	9540	4164
480	20241122	112500	32651510280	9560	9550	9560	9550	8057
481	20241122	112400	32574544040	9560	9570	9570	9560	5216
482	20241122	112300	32524656150	9560	9570	9570	9560	4117
483	20241122	112200	32485283580	9560	9570	9580	9550	12571
484	20241122	112100	32365042750	9580	9590	9590	9570	4596
485	20241122	112000	32321011130	9580	9590	9600	9570	15193
486	20241122	111900	32175415020	9590	9590	9600	9580	2963
487	20241122	111800	32147002690	9590	9600	9600	9590	5001
488	20241122	111700	32099041420	9600	9600	9600	9590	1628
489	20241122	111600	32083413810	9600	9600	9610	9590	5251
490	20241122	111500	32033014990	9590	9590	9600	9580	8924
491	20241122	111400	31947414740	9590	9590	9600	9580	5972
492	20241122	111300	31890099850	9600	9600	9600	9580	4496
493	20241122	111200	31846980890	9600	9580	9610	9580	12816
494	20241122	111100	31723933150	9580	9590	9590	9580	2462
495	20241122	111000	31700341290	9590	9580	9600	9580	3307
496	20241122	110900	31668638300	9590	9590	9590	9560	6600
497	20241122	110800	31605459650	9580	9600	9600	9580	4993
498	20241122	110700	31557560630	9600	9590	9600	9580	7365
499	20241122	110600	31486900280	9600	9590	9600	9580	4049
500	20241122	110500	31448083410	9590	9600	9600	9580	4375
501	20241122	110400	31406127600	9600	9590	9610	9590	13235
502	20241122	110300	31279029260	9590	9590	9600	9580	5745
503	20241122	110200	31223937480	9580	9570	9590	9560	7703
504	20241122	110100	31150192590	9570	9560	9570	9550	1862
505	20241122	110000	31132392420	9560	9530	9560	9530	3057
506	20241122	105900	31103194910	9550	9540	9550	9530	7507
507	20241122	105800	31031603730	9540	9550	9550	9540	3150
508	20241122	105700	31001544400	9550	9560	9570	9540	4553
509	20241122	105600	30958059240	9560	9520	9560	9520	12652
510	20241122	105500	30837318960	9520	9500	9530	9500	20190
511	20241122	105400	30645134060	9510	9470	9510	9470	9884
512	20241122	105300	30551281730	9480	9480	9490	9470	10775
513	20241122	105200	30449161510	9480	9460	9480	9450	21179
514	20241122	105100	30248835270	9460	9440	9480	9440	9279
515	20241122	105000	30161043830	9450	9480	9480	9440	65340
516	20241122	104900	29543122720	9490	9520	9520	9460	70231
517	20241122	104800	28876625010	9510	9520	9530	9510	19906
518	20241122	104700	28687272550	9530	9550	9550	9520	7126
519	20241122	104600	28619388010	9550	9550	9560	9520	19988
520	20241122	104500	28428765040	9560	9560	9570	9550	5194
521	20241122	104400	28379147400	9560	9560	9560	9540	10549
522	20241122	104300	28278389480	9560	9560	9560	9540	4158
523	20241122	104200	28238684420	9560	9550	9560	9550	9394
524	20241122	104100	28148931190	9540	9530	9560	9530	4349
525	20241122	104000	28107399920	9540	9520	9540	9520	7099
526	20241122	103900	28039774740	9520	9520	9530	9520	5293
527	20241122	103800	27989382950	9520	9530	9530	9510	13808
528	20241122	103700	27857934810	9530	9520	9530	9520	7498
529	20241122	103600	27786549100	9520	9530	9540	9520	13273
530	20241122	103500	27660120440	9540	9530	9540	9520	6187
531	20241122	103400	27601164330	9530	9530	9540	9520	8212
532	20241122	103300	27522907050	9530	9550	9560	9530	10679
533	20241122	103200	27421031690	9560	9570	9580	9550	4956
534	20241122	103100	27373662040	9570	9570	9570	9560	3095
535	20241122	103000	27344049410	9570	9550	9570	9540	6076
536	20241122	102900	27285999620	9540	9550	9550	9540	4862
537	20241122	102800	27239603330	9540	9580	9580	9540	10184
538	20241122	102700	27142286280	9580	9600	9600	9570	14877
539	20241122	102600	26999745480	9600	9600	9610	9590	11437
540	20241122	102500	26889932300	9600	9600	9600	9580	6036
541	20241122	102400	26832022550	9600	9560	9600	9560	8831
542	20241122	102300	26747462230	9560	9560	9570	9550	1160
543	20241122	102200	26736377430	9560	9580	9580	9550	4207
544	20241122	102100	26696177400	9580	9550	9580	9540	13948
545	20241122	102000	26562968250	9560	9560	9570	9540	9275
546	20241122	101900	26474384300	9570	9580	9580	9550	7369
547	20241122	101800	26403907670	9580	9590	9600	9570	6789
548	20241122	101700	26338847910	9590	9590	9620	9590	26799
549	20241122	101600	26081509140	9600	9590	9600	9580	5654
550	20241122	101500	26027284930	9600	9570	9600	9570	4059
551	20241122	101400	25988388830	9570	9550	9580	9540	10311
552	20241122	101300	25889800520	9560	9550	9560	9540	7421
553	20241122	101200	25818969790	9540	9550	9570	9540	12764
554	20241122	101100	25697042480	9550	9540	9560	9530	18707
555	20241122	101000	25518579460	9530	9570	9570	9510	52290
556	20241122	100900	25020192030	9570	9590	9600	9550	45845
557	20241122	100800	24581834180	9600	9600	9600	9590	7670
558	20241122	100700	24508263120	9600	9620	9620	9600	12926
559	20241122	100600	24384107640	9620	9630	9630	9610	10473
560	20241122	100500	24283391630	9630	9620	9630	9620	2208
561	20241122	100400	24262144380	9620	9620	9620	9610	5157
562	20241122	100300	24212545640	9620	9600	9620	9600	5204
563	20241122	100200	24162540420	9620	9580	9630	9580	8685
564	20241122	100100	24079204870	9580	9600	9600	9580	18837
565	20241122	100000	23898695940	9600	9600	9610	9580	29340
566	20241122	095900	23617281020	9600	9620	9630	9600	36201
567	20241122	095800	23269590120	9620	9620	9630	9620	7580
568	20241122	095700	23196639850	9630	9620	9630	9610	7462
569	20241122	095600	23124881910	9620	9630	9630	9610	21280
570	20241122	095500	22920275780	9630	9640	9640	9620	7061
571	20241122	095400	22852328080	9630	9620	9670	9610	22102
572	20241122	095300	22639157700	9620	9650	9650	9610	26899
573	20241122	095200	22380385470	9650	9630	9660	9620	28386
574	20241122	095100	22106819170	9630	9630	9650	9610	32689
575	20241122	095000	21792309460	9640	9650	9650	9620	27100
576	20241122	094900	21531163060	9650	9690	9700	9650	36824
577	20241122	094800	21175260450	9700	9680	9700	9680	5817
578	20241122	094700	21118926470	9690	9670	9690	9660	6259
579	20241122	094600	21058357800	9680	9660	9690	9660	10398
580	20241122	094500	20957774750	9670	9670	9700	9660	30751
581	20241122	094400	20660145820	9670	9690	9700	9670	30084
582	20241122	094300	20368994070	9690	9690	9710	9680	11926
583	20241122	094200	20253389980	9680	9690	9700	9680	20338
584	20241122	094100	20056408120	9690	9720	9720	9690	14912
585	20241122	094000	19911691540	9720	9750	9750	9720	11281
586	20241122	093900	19801854010	9750	9750	9760	9740	4537
587	20241122	093800	19757633350	9760	9750	9760	9720	20135
588	20241122	093700	19561612440	9740	9740	9750	9730	16257
589	20241122	093600	19403247840	9740	9710	9740	9690	41844
590	20241122	093500	18997186540	9710	9730	9730	9700	26958
591	20241122	093400	18735412300	9720	9730	9740	9720	29122
592	20241122	093300	18452206820	9740	9750	9760	9740	12156
593	20241122	093200	18333773730	9750	9750	9760	9740	9452
594	20241122	093100	18241594740	9750	9760	9770	9750	9342
595	20241122	093000	18150436670	9760	9740	9760	9740	8715
596	20241122	092900	18065439430	9740	9780	9790	9740	34041
597	20241122	092800	17733398100	9780	9770	9790	9770	9255
598	20241122	092700	17642901160	9770	9800	9810	9770	14308
599	20241122	092600	17502770710	9800	9770	9810	9760	26585
600	20241122	092500	17242519150	9770	9780	9780	9740	18258
601	20241122	092400	17064515440	9760	9720	9780	9720	33088
602	20241122	092300	16741741800	9730	9770	9780	9720	64193
603	20241122	092200	16116126250	9770	9760	9780	9750	15821
604	20241122	092100	15961695810	9750	9760	9770	9750	20222
605	20241122	092000	15764320120	9760	9760	9790	9750	25719
606	20241122	091900	15513009430	9760	9750	9770	9740	22410
607	20241122	091800	15294486330	9750	9750	9770	9720	67637
608	20241122	091700	14635592870	9750	9770	9770	9750	26775
609	20241122	091600	14374341860	9780	9770	9780	9760	23431
610	20241122	091500	14145514940	9770	9780	9780	9750	30529
611	20241122	091400	13847348150	9780	9760	9790	9750	54047
612	20241122	091300	13319504670	9760	9780	9790	9760	51212
613	20241122	091200	12819071980	9790	9830	9830	9760	77478
614	20241122	091100	12060971310	9830	9850	9850	9820	28152
615	20241122	091000	11784246890	9840	9890	9920	9840	60308
616	20241122	090900	11188052710	9900	9870	9900	9860	33368
617	20241122	090800	10858045870	9870	9830	9890	9830	36580
618	20241122	090700	10497132740	9830	9810	9840	9790	44702
619	20241122	090600	10058513610	9820	9820	9830	9790	51237
620	20241122	090500	9556322900	9830	9850	9860	9770	89828
621	20241122	090400	8675527000	9860	9870	9880	9820	94204
622	20241122	090300	7747447200	9870	9870	9900	9860	65600
623	20241122	090200	7099950930	9870	9900	9920	9860	84290
624	20241122	090100	6266742140	9910	9870	9920	9850	121166
625	20241122	090000	5069218290	9860	9910	9940	9850	488852