KissMeData/348950/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	211300	1025984885	2975	2975	2975	2975	6257
3	20241122	211200	1025984885	2975	2975	2975	2975	0
4	20241122	211100	1025984885	2975	2975	2975	2975	0
5	20241122	211000	1025984885	2975	2975	2975	2975	0
6	20241122	210900	1025984885	2975	2975	2975	2975	0
7	20241122	210800	1025984885	2975	2975	2975	2975	0
8	20241122	210700	1025984885	2975	2975	2975	2975	0
9	20241122	210600	1025984885	2975	2975	2975	2975	0
10	20241122	210500	1025984885	2975	2975	2975	2975	0
11	20241122	210400	1025984885	2975	2975	2975	2975	0
12	20241122	210300	1025984885	2975	2975	2975	2975	0
13	20241122	210200	1025984885	2975	2975	2975	2975	0
14	20241122	210100	1025984885	2975	2975	2975	2975	0
15	20241122	210000	1025984885	2975	2975	2975	2975	0
16	20241122	205900	1025984885	2975	2975	2975	2975	0
17	20241122	205800	1025984885	2975	2975	2975	2975	0
18	20241122	205700	1025984885	2975	2975	2975	2975	0
19	20241122	205600	1025984885	2975	2975	2975	2975	0
20	20241122	205500	1025984885	2975	2975	2975	2975	0
21	20241122	205400	1025984885	2975	2975	2975	2975	0
22	20241122	205300	1025984885	2975	2975	2975	2975	0
23	20241122	205200	1025984885	2975	2975	2975	2975	0
24	20241122	205100	1025984885	2975	2975	2975	2975	0
25	20241122	205000	1025984885	2975	2975	2975	2975	0
26	20241122	204900	1025984885	2975	2975	2975	2975	0
27	20241122	204800	1025984885	2975	2975	2975	2975	0
28	20241122	204700	1025984885	2975	2975	2975	2975	0
29	20241122	204600	1025984885	2975	2975	2975	2975	0
30	20241122	204500	1025984885	2975	2975	2975	2975	0
31	20241122	204400	1025984885	2975	2975	2975	2975	0
32	20241122	204300	1025984885	2975	2975	2975	2975	6257
33	20241122	204200	1025984885	2975	2975	2975	2975	0
34	20241122	204100	1025984885	2975	2975	2975	2975	0
35	20241122	204000	1025984885	2975	2975	2975	2975	0
36	20241122	203900	1025984885	2975	2975	2975	2975	0
37	20241122	203800	1025984885	2975	2975	2975	2975	0
38	20241122	203700	1025984885	2975	2975	2975	2975	0
39	20241122	203600	1025984885	2975	2975	2975	2975	0
40	20241122	203500	1025984885	2975	2975	2975	2975	0
41	20241122	203400	1025984885	2975	2975	2975	2975	0
42	20241122	203300	1025984885	2975	2975	2975	2975	0
43	20241122	203200	1025984885	2975	2975	2975	2975	0
44	20241122	203100	1025984885	2975	2975	2975	2975	0
45	20241122	203000	1025984885	2975	2975	2975	2975	0
46	20241122	202900	1025984885	2975	2975	2975	2975	0
47	20241122	202800	1025984885	2975	2975	2975	2975	0
48	20241122	202700	1025984885	2975	2975	2975	2975	0
49	20241122	202600	1025984885	2975	2975	2975	2975	0
50	20241122	202500	1025984885	2975	2975	2975	2975	0
51	20241122	202400	1025984885	2975	2975	2975	2975	0
52	20241122	202300	1025984885	2975	2975	2975	2975	0
53	20241122	202200	1025984885	2975	2975	2975	2975	0
54	20241122	202100	1025984885	2975	2975	2975	2975	0
55	20241122	202000	1025984885	2975	2975	2975	2975	0
56	20241122	201900	1025984885	2975	2975	2975	2975	0
57	20241122	201800	1025984885	2975	2975	2975	2975	0
58	20241122	201700	1025984885	2975	2975	2975	2975	0
59	20241122	201600	1025984885	2975	2975	2975	2975	0
60	20241122	201500	1025984885	2975	2975	2975	2975	0
61	20241122	201400	1025984885	2975	2975	2975	2975	0
62	20241122	201300	1025984885	2975	2975	2975	2975	6257
63	20241122	201200	1025984885	2975	2975	2975	2975	0
64	20241122	201100	1025984885	2975	2975	2975	2975	0
65	20241122	201000	1025984885	2975	2975	2975	2975	0
66	20241122	200900	1025984885	2975	2975	2975	2975	0
67	20241122	200800	1025984885	2975	2975	2975	2975	0
68	20241122	200700	1025984885	2975	2975	2975	2975	0
69	20241122	200600	1025984885	2975	2975	2975	2975	0
70	20241122	200500	1025984885	2975	2975	2975	2975	0
71	20241122	200400	1025984885	2975	2975	2975	2975	0
72	20241122	200300	1025984885	2975	2975	2975	2975	0
73	20241122	200200	1025984885	2975	2975	2975	2975	0
74	20241122	200100	1025984885	2975	2975	2975	2975	0
75	20241122	200000	1025984885	2975	2975	2975	2975	0
76	20241122	195900	1025984885	2975	2975	2975	2975	0
77	20241122	195800	1025984885	2975	2975	2975	2975	0
78	20241122	195700	1025984885	2975	2975	2975	2975	0
79	20241122	195600	1025984885	2975	2975	2975	2975	0
80	20241122	195500	1025984885	2975	2975	2975	2975	0
81	20241122	195400	1025984885	2975	2975	2975	2975	0
82	20241122	195300	1025984885	2975	2975	2975	2975	0
83	20241122	195200	1025984885	2975	2975	2975	2975	0
84	20241122	195100	1025984885	2975	2975	2975	2975	0
85	20241122	195000	1025984885	2975	2975	2975	2975	0
86	20241122	194900	1025984885	2975	2975	2975	2975	0
87	20241122	194800	1025984885	2975	2975	2975	2975	0
88	20241122	194700	1025984885	2975	2975	2975	2975	0
89	20241122	194600	1025984885	2975	2975	2975	2975	0
90	20241122	194500	1025984885	2975	2975	2975	2975	0
91	20241122	194400	1025984885	2975	2975	2975	2975	0
92	20241122	194300	1025984885	2975	2975	2975	2975	6257
93	20241122	194200	1025984885	2975	2975	2975	2975	0
94	20241122	194100	1025984885	2975	2975	2975	2975	0
95	20241122	194000	1025984885	2975	2975	2975	2975	0
96	20241122	193900	1025984885	2975	2975	2975	2975	0
97	20241122	193800	1025984885	2975	2975	2975	2975	0
98	20241122	193700	1025984885	2975	2975	2975	2975	0
99	20241122	193600	1025984885	2975	2975	2975	2975	0
100	20241122	193500	1025984885	2975	2975	2975	2975	0
101	20241122	193400	1025984885	2975	2975	2975	2975	0
102	20241122	193300	1025984885	2975	2975	2975	2975	0
103	20241122	193200	1025984885	2975	2975	2975	2975	0
104	20241122	193100	1025984885	2975	2975	2975	2975	0
105	20241122	193000	1025984885	2975	2975	2975	2975	0
106	20241122	192900	1025984885	2975	2975	2975	2975	0
107	20241122	192800	1025984885	2975	2975	2975	2975	0
108	20241122	192700	1025984885	2975	2975	2975	2975	0
109	20241122	192600	1025984885	2975	2975	2975	2975	0
110	20241122	192500	1025984885	2975	2975	2975	2975	0
111	20241122	192400	1025984885	2975	2975	2975	2975	0
112	20241122	192300	1025984885	2975	2975	2975	2975	0
113	20241122	192200	1025984885	2975	2975	2975	2975	0
114	20241122	192100	1025984885	2975	2975	2975	2975	0
115	20241122	192000	1025984885	2975	2975	2975	2975	0
116	20241122	191900	1025984885	2975	2975	2975	2975	0
117	20241122	191800	1025984885	2975	2975	2975	2975	0
118	20241122	191700	1025984885	2975	2975	2975	2975	0
119	20241122	191600	1025984885	2975	2975	2975	2975	0
120	20241122	191500	1025984885	2975	2975	2975	2975	0
121	20241122	191400	1025984885	2975	2975	2975	2975	0
122	20241122	191300	1025984885	2975	2975	2975	2975	6257
123	20241122	191200	1025984885	2975	2975	2975	2975	0
124	20241122	191100	1025984885	2975	2975	2975	2975	0
125	20241122	191000	1025984885	2975	2975	2975	2975	0
126	20241122	190900	1025984885	2975	2975	2975	2975	0
127	20241122	190800	1025984885	2975	2975	2975	2975	0
128	20241122	190700	1025984885	2975	2975	2975	2975	0
129	20241122	190600	1025984885	2975	2975	2975	2975	0
130	20241122	190500	1025984885	2975	2975	2975	2975	0
131	20241122	190400	1025984885	2975	2975	2975	2975	0
132	20241122	190300	1025984885	2975	2975	2975	2975	0
133	20241122	190200	1025984885	2975	2975	2975	2975	0
134	20241122	190100	1025984885	2975	2975	2975	2975	0
135	20241122	190000	1025984885	2975	2975	2975	2975	0
136	20241122	185900	1025984885	2975	2975	2975	2975	0
137	20241122	185800	1025984885	2975	2975	2975	2975	0
138	20241122	185700	1025984885	2975	2975	2975	2975	0
139	20241122	185600	1025984885	2975	2975	2975	2975	0
140	20241122	185500	1025984885	2975	2975	2975	2975	0
141	20241122	185400	1025984885	2975	2975	2975	2975	0
142	20241122	185300	1025984885	2975	2975	2975	2975	0
143	20241122	185200	1025984885	2975	2975	2975	2975	0
144	20241122	185100	1025984885	2975	2975	2975	2975	0
145	20241122	185000	1025984885	2975	2975	2975	2975	0
146	20241122	184900	1025984885	2975	2975	2975	2975	0
147	20241122	184800	1025984885	2975	2975	2975	2975	0
148	20241122	184700	1025984885	2975	2975	2975	2975	0
149	20241122	184600	1025984885	2975	2975	2975	2975	0
150	20241122	184500	1025984885	2975	2975	2975	2975	0
151	20241122	184400	1025984885	2975	2975	2975	2975	0
152	20241122	184300	1025984885	2975	2975	2975	2975	6257
153	20241122	184200	1025984885	2975	2975	2975	2975	0
154	20241122	184100	1025984885	2975	2975	2975	2975	0
155	20241122	184000	1025984885	2975	2975	2975	2975	0
156	20241122	183900	1025984885	2975	2975	2975	2975	0
157	20241122	183800	1025984885	2975	2975	2975	2975	0
158	20241122	183700	1025984885	2975	2975	2975	2975	0
159	20241122	183600	1025984885	2975	2975	2975	2975	0
160	20241122	183500	1025984885	2975	2975	2975	2975	0
161	20241122	183400	1025984885	2975	2975	2975	2975	0
162	20241122	183300	1025984885	2975	2975	2975	2975	0
163	20241122	183200	1025984885	2975	2975	2975	2975	0
164	20241122	183100	1025984885	2975	2975	2975	2975	0
165	20241122	183000	1025984885	2975	2975	2975	2975	0
166	20241122	182900	1025984885	2975	2975	2975	2975	0
167	20241122	182800	1025984885	2975	2975	2975	2975	0
168	20241122	182700	1025984885	2975	2975	2975	2975	0
169	20241122	182600	1025984885	2975	2975	2975	2975	0
170	20241122	182500	1025984885	2975	2975	2975	2975	0
171	20241122	182400	1025984885	2975	2975	2975	2975	0
172	20241122	182300	1025984885	2975	2975	2975	2975	0
173	20241122	182200	1025984885	2975	2975	2975	2975	0
174	20241122	182100	1025984885	2975	2975	2975	2975	0
175	20241122	182000	1025984885	2975	2975	2975	2975	0
176	20241122	181900	1025984885	2975	2975	2975	2975	0
177	20241122	181800	1025984885	2975	2975	2975	2975	0
178	20241122	181700	1025984885	2975	2975	2975	2975	0
179	20241122	181600	1025984885	2975	2975	2975	2975	0
180	20241122	181500	1025984885	2975	2975	2975	2975	0
181	20241122	181400	1025984885	2975	2975	2975	2975	0
182	20241122	181300	1025984885	2975	2975	2975	2975	6257
183	20241122	181200	1025984885	2975	2975	2975	2975	0
184	20241122	181100	1025984885	2975	2975	2975	2975	0
185	20241122	181000	1025984885	2975	2975	2975	2975	0
186	20241122	180900	1025984885	2975	2975	2975	2975	0
187	20241122	180800	1025984885	2975	2975	2975	2975	0
188	20241122	180700	1025984885	2975	2975	2975	2975	0
189	20241122	180600	1025984885	2975	2975	2975	2975	0
190	20241122	180500	1025984885	2975	2975	2975	2975	0
191	20241122	180400	1025984885	2975	2975	2975	2975	0
192	20241122	180300	1025984885	2975	2975	2975	2975	0
193	20241122	180200	1025984885	2975	2975	2975	2975	0
194	20241122	180100	1025984885	2975	2975	2975	2975	0
195	20241122	180000	1025984885	2975	2975	2975	2975	0
196	20241122	175900	1025984885	2975	2975	2975	2975	0
197	20241122	175800	1025984885	2975	2975	2975	2975	0
198	20241122	175700	1025984885	2975	2975	2975	2975	0
199	20241122	175600	1025984885	2975	2975	2975	2975	0
200	20241122	175500	1025984885	2975	2975	2975	2975	0
201	20241122	175400	1025984885	2975	2975	2975	2975	0
202	20241122	175300	1025984885	2975	2975	2975	2975	0
203	20241122	175200	1025984885	2975	2975	2975	2975	0
204	20241122	175100	1025984885	2975	2975	2975	2975	0
205	20241122	175000	1025984885	2975	2975	2975	2975	0
206	20241122	174900	1025984885	2975	2975	2975	2975	0
207	20241122	174800	1025984885	2975	2975	2975	2975	0
208	20241122	174700	1025984885	2975	2975	2975	2975	0
209	20241122	174600	1025984885	2975	2975	2975	2975	0
210	20241122	174500	1025984885	2975	2975	2975	2975	0
211	20241122	174400	1025984885	2975	2975	2975	2975	0
212	20241122	174300	1025984885	2975	2975	2975	2975	6257
213	20241122	174200	1025984885	2975	2975	2975	2975	0
214	20241122	174100	1025984885	2975	2975	2975	2975	0
215	20241122	174000	1025984885	2975	2975	2975	2975	0
216	20241122	173900	1025984885	2975	2975	2975	2975	0
217	20241122	173800	1025984885	2975	2975	2975	2975	0
218	20241122	173700	1025984885	2975	2975	2975	2975	0
219	20241122	173600	1025984885	2975	2975	2975	2975	0
220	20241122	173500	1025984885	2975	2975	2975	2975	0
221	20241122	173400	1025984885	2975	2975	2975	2975	0
222	20241122	173300	1025984885	2975	2975	2975	2975	0
223	20241122	173200	1025984885	2975	2975	2975	2975	0
224	20241122	173100	1025984885	2975	2975	2975	2975	0
225	20241122	173000	1025984885	2975	2975	2975	2975	0
226	20241122	172900	1025984885	2975	2975	2975	2975	0
227	20241122	172800	1025984885	2975	2975	2975	2975	0
228	20241122	172700	1025984885	2975	2975	2975	2975	0
229	20241122	172600	1025984885	2975	2975	2975	2975	0
230	20241122	172500	1025984885	2975	2975	2975	2975	0
231	20241122	172400	1025984885	2975	2975	2975	2975	0
232	20241122	172300	1025984885	2975	2975	2975	2975	0
233	20241122	172200	1025984885	2975	2975	2975	2975	0
234	20241122	172100	1025984885	2975	2975	2975	2975	0
235	20241122	172000	1025984885	2975	2975	2975	2975	0
236	20241122	171900	1025984885	2975	2975	2975	2975	0
237	20241122	171800	1025984885	2975	2975	2975	2975	0
238	20241122	171700	1025984885	2975	2975	2975	2975	0
239	20241122	171600	1025984885	2975	2975	2975	2975	0
240	20241122	171500	1025984885	2975	2975	2975	2975	0
241	20241122	171400	1025984885	2975	2975	2975	2975	0
242	20241122	171300	1025984885	2975	2975	2975	2975	6257
243	20241122	171200	1025984885	2975	2975	2975	2975	0
244	20241122	171100	1025984885	2975	2975	2975	2975	0
245	20241122	171000	1025984885	2975	2975	2975	2975	0
246	20241122	170900	1025984885	2975	2975	2975	2975	0
247	20241122	170800	1025984885	2975	2975	2975	2975	0
248	20241122	170700	1025984885	2975	2975	2975	2975	0
249	20241122	170600	1025984885	2975	2975	2975	2975	0
250	20241122	170500	1025984885	2975	2975	2975	2975	0
251	20241122	170400	1025984885	2975	2975	2975	2975	0
252	20241122	170300	1025984885	2975	2975	2975	2975	0
253	20241122	170200	1025984885	2975	2975	2975	2975	0
254	20241122	170100	1025984885	2975	2975	2975	2975	0
255	20241122	170000	1025984885	2975	2975	2975	2975	0
256	20241122	165900	1025984885	2975	2975	2975	2975	0
257	20241122	165800	1025984885	2975	2975	2975	2975	0
258	20241122	165700	1025984885	2975	2975	2975	2975	0
259	20241122	165600	1025984885	2975	2975	2975	2975	0
260	20241122	165500	1025984885	2975	2975	2975	2975	0
261	20241122	165400	1025984885	2975	2975	2975	2975	0
262	20241122	165300	1025984885	2975	2975	2975	2975	0
263	20241122	165200	1025984885	2975	2975	2975	2975	0
264	20241122	165100	1025984885	2975	2975	2975	2975	0
265	20241122	165000	1025984885	2975	2975	2975	2975	0
266	20241122	164900	1025984885	2975	2975	2975	2975	0
267	20241122	164800	1025984885	2975	2975	2975	2975	0
268	20241122	164700	1025984885	2975	2975	2975	2975	0
269	20241122	164600	1025984885	2975	2975	2975	2975	0
270	20241122	164500	1025984885	2975	2975	2975	2975	0
271	20241122	164400	1025984885	2975	2975	2975	2975	0
272	20241122	164300	1025984885	2975	2975	2975	2975	6257
273	20241122	164200	1025984885	2975	2975	2975	2975	0
274	20241122	164100	1025984885	2975	2975	2975	2975	0
275	20241122	164000	1025984885	2975	2975	2975	2975	0
276	20241122	163900	1025984885	2975	2975	2975	2975	0
277	20241122	163800	1025984885	2975	2975	2975	2975	0
278	20241122	163700	1025984885	2975	2975	2975	2975	0
279	20241122	163600	1025984885	2975	2975	2975	2975	0
280	20241122	163500	1025984885	2975	2975	2975	2975	0
281	20241122	163400	1025984885	2975	2975	2975	2975	0
282	20241122	163300	1025984885	2975	2975	2975	2975	0
283	20241122	163200	1025984885	2975	2975	2975	2975	0
284	20241122	163100	1025984885	2975	2975	2975	2975	0
285	20241122	163000	1025984885	2975	2975	2975	2975	0
286	20241122	162900	1025984885	2975	2975	2975	2975	0
287	20241122	162800	1025984885	2975	2975	2975	2975	0
288	20241122	162700	1025984885	2975	2975	2975	2975	0
289	20241122	162600	1025984885	2975	2975	2975	2975	0
290	20241122	162500	1025984885	2975	2975	2975	2975	0
291	20241122	162400	1025984885	2975	2975	2975	2975	0
292	20241122	162300	1025984885	2975	2975	2975	2975	0
293	20241122	162200	1025984885	2975	2975	2975	2975	0
294	20241122	162100	1025984885	2975	2975	2975	2975	0
295	20241122	162000	1025984885	2975	2975	2975	2975	0
296	20241122	161900	1025984885	2975	2975	2975	2975	0
297	20241122	161800	1025984885	2975	2975	2975	2975	0
298	20241122	161700	1025984885	2975	2975	2975	2975	0
299	20241122	161600	1025984885	2975	2975	2975	2975	0
300	20241122	161500	1025984885	2975	2975	2975	2975	0
301	20241122	161400	1025984885	2975	2975	2975	2975	0
302	20241122	161300	1025984885	2975	2975	2975	2975	6257
303	20241122	161200	1025984885	2975	2975	2975	2975	0
304	20241122	161100	1025984885	2975	2975	2975	2975	0
305	20241122	161000	1025984885	2975	2975	2975	2975	0
306	20241122	160900	1025984885	2975	2975	2975	2975	0
307	20241122	160800	1025984885	2975	2975	2975	2975	0
308	20241122	160700	1025984885	2975	2975	2975	2975	0
309	20241122	160600	1025984885	2975	2975	2975	2975	0
310	20241122	160500	1025984885	2975	2975	2975	2975	0
311	20241122	160400	1025984885	2975	2975	2975	2975	0
312	20241122	160300	1025984885	2975	2975	2975	2975	0
313	20241122	160200	1025984885	2975	2975	2975	2975	0
314	20241122	160100	1025984885	2975	2975	2975	2975	0
315	20241122	160000	1025984885	2975	2975	2975	2975	0
316	20241122	155900	1025984885	2975	2975	2975	2975	0
317	20241122	155800	1025984885	2975	2975	2975	2975	0
318	20241122	155700	1025984885	2975	2975	2975	2975	0
319	20241122	155600	1025984885	2975	2975	2975	2975	0
320	20241122	155500	1025984885	2975	2975	2975	2975	0
321	20241122	155400	1025984885	2975	2975	2975	2975	0
322	20241122	155300	1025984885	2975	2975	2975	2975	0
323	20241122	155200	1025984885	2975	2975	2975	2975	0
324	20241122	155100	1025984885	2975	2975	2975	2975	0
325	20241122	155000	1025984885	2975	2975	2975	2975	0
326	20241122	154900	1025984885	2975	2975	2975	2975	0
327	20241122	154800	1025984885	2975	2975	2975	2975	0
328	20241122	154700	1025984885	2975	2975	2975	2975	0
329	20241122	154600	1025984885	2975	2975	2975	2975	0
330	20241122	154500	1025984885	2975	2975	2975	2975	0
331	20241122	154400	1025984885	2975	2975	2975	2975	0
332	20241122	154300	1025984885	2975	2975	2975	2975	6257
333	20241122	154200	1025984885	2975	2975	2975	2975	0
334	20241122	154100	1025984885	2975	2975	2975	2975	0
335	20241122	154000	1025984885	2975	2975	2975	2975	0
336	20241122	153900	1025984885	2975	2975	2975	2975	0
337	20241122	153800	1025984885	2975	2975	2975	2975	0
338	20241122	153700	1025984885	2975	2975	2975	2975	0
339	20241122	153600	1025984885	2975	2975	2975	2975	0
340	20241122	153500	1025984885	2975	2975	2975	2975	0
341	20241122	153400	1025984885	2975	2975	2975	2975	0
342	20241122	153300	1025984885	2975	2975	2975	2975	0
343	20241122	153200	1025984885	2975	2975	2975	2975	0
344	20241122	153100	1025984885	2975	2975	2975	2975	0
345	20241122	153000	1025984885	2975	2975	2975	2975	6257
346	20241122	152900	1007370310	2970	2970	2970	2970	0
347	20241122	152800	1007370310	2970	2970	2970	2970	0
348	20241122	152700	1007370310	2970	2970	2970	2970	0
349	20241122	152600	1007370310	2970	2970	2970	2970	0
350	20241122	152500	1007370310	2970	2970	2970	2970	0
351	20241122	152400	1007370310	2970	2970	2970	2970	0
352	20241122	152300	1007370310	2970	2970	2970	2970	0
353	20241122	152200	1007370310	2970	2970	2970	2970	0
354	20241122	152100	1007370310	2970	2970	2970	2970	0
355	20241122	152000	1007370310	2970	2970	2970	2970	0
356	20241122	151900	1007370310	2970	2970	2970	2970	259
357	20241122	151800	1006601080	2965	2965	2965	2965	376
358	20241122	151700	1005486240	2965	2970	2970	2965	2899
359	20241122	151600	996888650	2965	2965	2970	2965	4406
360	20241122	151500	983815110	2965	2965	2975	2965	4963
361	20241122	151400	969085720	2965	2970	2975	2965	8483
362	20241122	151300	943899045	2975	2975	2980	2970	8655
363	20241122	151200	918151805	2975	2980	2980	2975	7
364	20241122	151100	918130950	2975	2975	2975	2975	256
365	20241122	151000	917369350	2975	2980	2980	2975	4
366	20241122	150900	917357440	2980	2975	2980	2975	250
367	20241122	150800	916613390	2975	2980	2980	2975	2369
368	20241122	150700	909555905	2975	2975	2980	2975	3512
369	20241122	150600	899091555	2980	2980	2980	2975	85
370	20241122	150500	898838670	2975	2975	2980	2975	1337
371	20241122	150400	894855840	2975	2975	2975	2975	0
372	20241122	150300	894855840	2975	2975	2975	2975	391
373	20241122	150200	893692615	2980	2980	2980	2980	29
374	20241122	150100	893606195	2980	2975	2980	2975	335
375	20241122	150000	892609270	2980	2975	2980	2975	102
376	20241122	145900	892305810	2975	2975	2980	2975	267
377	20241122	145800	891511480	2980	2980	2980	2975	148
378	20241122	145700	891070855	2975	2975	2975	2975	273
379	20241122	145600	890258680	2975	2975	2975	2975	83
380	20241122	145500	890011755	2975	2975	2975	2975	66
381	20241122	145400	889815405	2975	2975	2980	2975	284
382	20241122	145300	888970185	2975	2975	2980	2975	151
383	20241122	145200	888520955	2980	2975	2980	2975	289
384	20241122	145100	887661175	2980	2975	2980	2975	158
385	20241122	145000	887191080	2980	2975	2980	2975	200
386	20241122	144900	886595705	2975	2975	2975	2975	161
387	20241122	144800	886116730	2980	2975	2980	2975	131
388	20241122	144700	885727000	2975	2975	2975	2975	66
389	20241122	144600	885530650	2980	2975	2980	2975	356
390	20241122	144500	884471250	2975	2980	2980	2975	82
391	20241122	144400	884227220	2980	2980	2980	2975	211
392	20241122	144300	883599440	2975	2975	2980	2975	242
393	20241122	144200	882879485	2980	2980	2980	2975	196
394	20241122	144100	882296030	2980	2975	2980	2975	155
395	20241122	144000	881834870	2975	2975	2975	2975	91
396	20241122	143900	881564145	2975	2975	2980	2975	177
397	20241122	143800	881037270	2975	2980	2980	2975	2808
398	20241122	143700	872670970	2975	2975	2975	2975	66
399	20241122	143600	872474620	2975	2975	2975	2975	284
400	20241122	143500	871629720	2975	2975	2980	2975	596
401	20241122	143400	869856320	2975	2975	2975	2975	0
402	20241122	143300	869856320	2975	2975	2975	2975	185
403	20241122	143200	869305945	2980	2975	2980	2975	102
404	20241122	143100	869002470	2980	2975	2980	2975	334
405	20241122	143000	868008520	2975	2975	2975	2975	0
406	20241122	142900	868008520	2975	2975	2975	2975	352
407	20241122	142800	866961320	2980	2975	2980	2975	84
408	20241122	142700	866711415	2980	2970	2980	2970	12106
409	20241122	142600	830697190	2975	2970	2975	2970	1374
410	20241122	142500	826616160	2970	2970	2970	2970	149
411	20241122	142400	826173630	2970	2975	2975	2970	316
412	20241122	142300	825234810	2970	2970	2970	2970	275
413	20241122	142200	824418060	2975	2975	2975	2975	1
414	20241122	142100	824415085	2970	2970	2975	2970	359
415	20241122	142000	823348850	2970	2975	2975	2970	175
416	20241122	141900	822828640	2970	2970	2975	2970	210
417	20241122	141800	822204845	2970	2970	2970	2970	173
418	20241122	141700	821691035	2975	2970	2975	2970	116
419	20241122	141600	821346265	2975	2970	2975	2970	153
420	20241122	141500	820891555	2970	2970	2970	2970	275
421	20241122	141400	820074805	2975	2970	2975	2970	201
422	20241122	141300	819477830	2975	2970	2975	2970	259
423	20241122	141200	818708495	2975	2970	2975	2970	185
424	20241122	141100	818158745	2970	2970	2970	2970	65
425	20241122	141000	817965695	2970	2975	2975	2970	2186
426	20241122	140900	811463235	2970	2970	2970	2970	67
427	20241122	140800	811264245	2975	2970	2975	2970	274
428	20241122	140700	810450140	2970	2970	2970	2970	201
429	20241122	140600	809853170	2970	2975	2975	2970	1208
430	20241122	140500	806260370	2970	2975	2975	2970	1409
431	20241122	140400	802075340	2970	2970	2970	2970	216
432	20241122	140300	801433820	2975	2970	2975	2970	580
433	20241122	140200	799708735	2975	2970	2975	2970	926
434	20241122	140100	796954340	2975	2970	2975	2970	128
435	20241122	140000	796573870	2975	2975	2980	2965	10483
436	20241122	135900	765445005	2975	2975	2975	2975	688
437	20241122	135800	763398205	2975	2975	2975	2975	283
438	20241122	135700	762556280	2980	2975	2980	2975	126
439	20241122	135600	762181130	2975	2975	2975	2975	214
440	20241122	135500	761544480	2975	2980	2980	2975	657
441	20241122	135400	759589900	2975	2980	2980	2975	510
442	20241122	135300	758070335	2975	2970	2975	2970	302
443	20241122	135200	757172210	2985	2975	2985	2975	10007
444	20241122	135100	727333940	2970	2975	2975	2970	1271
445	20241122	135000	723554135	2975	2975	2975	2970	589
446	20241122	134900	721802275	2975	2970	2975	2970	256
447	20241122	134800	721041630	2970	2975	2975	2970	177
448	20241122	134700	720515935	2970	2970	2970	2970	66
449	20241122	134600	720319915	2975	2975	2975	2975	61
450	20241122	134500	720138440	2975	2970	2975	2970	927
451	20241122	134400	717382440	2975	2975	2975	2975	1997
452	20241122	134300	711441365	2970	2970	2970	2970	348
453	20241122	134200	710407805	2970	2975	2975	2970	152
454	20241122	134100	709956065	2975	2970	2975	2970	192
455	20241122	134000	709385820	2970	2970	2975	2970	174
456	20241122	133900	708869035	2970	2970	2970	2970	672
457	20241122	133800	706873195	2970	2975	2975	2970	586
458	20241122	133700	705129970	2970	2970	2975	2970	374
459	20241122	133600	704019175	2975	2970	2975	2970	250
460	20241122	133500	703276425	2975	2975	2975	2970	154
461	20241122	133400	702819020	2975	2970	2975	2970	5912
462	20241122	133300	685231255	2970	2970	2970	2970	190
463	20241122	133200	684666955	2970	2970	2970	2970	83
464	20241122	133100	684420445	2970	2975	2975	2970	241
465	20241122	133000	683704265	2970	2970	2970	2970	209
466	20241122	132900	683083535	2970	2975	2975	2970	79
467	20241122	132800	682848840	2970	2970	2975	2970	291
468	20241122	132700	681984560	2970	2975	2975	2970	209
469	20241122	132600	681363530	2970	2970	2970	2970	419
470	20241122	132500	680119100	2970	2970	2970	2970	648
471	20241122	132400	678194540	2975	2975	2975	2975	120
472	20241122	132300	677837540	2975	2970	2975	2970	824
473	20241122	132200	675389955	2970	2975	2975	2970	211
474	20241122	132100	674763275	2970	2970	2970	2970	1113
475	20241122	132000	671457665	2970	2970	2970	2970	382
476	20241122	131900	670323125	2975	2970	2975	2970	126
477	20241122	131800	669948605	2970	2970	2970	2970	125
478	20241122	131700	669577355	2970	2970	2970	2970	232
479	20241122	131600	668888315	2975	2975	2975	2975	0
480	20241122	131500	668888315	2975	2975	2975	2975	3805
481	20241122	131400	657568440	2975	2975	2975	2975	325
482	20241122	131300	656601565	2975	2980	2980	2975	709
483	20241122	131200	654491480	2980	2980	2980	2975	1050
484	20241122	131100	651362895	2980	2975	2980	2975	248
485	20241122	131000	650624810	2980	2975	2980	2975	98
486	20241122	130900	650333185	2975	2975	2975	2975	159
487	20241122	130800	649860160	2975	2980	2980	2975	369
488	20241122	130700	648762005	2975	2980	2980	2975	4642
489	20241122	130600	634929890	2975	2980	2980	2975	117
490	20241122	130500	634581675	2980	2975	2980	2975	453
491	20241122	130400	633233475	2980	2975	2980	2975	61
492	20241122	130300	633051700	2975	2975	2975	2975	288
493	20241122	130200	632194900	2975	2980	2980	2975	111
494	20241122	130100	631864535	2975	2975	2980	2975	161
495	20241122	130000	631385515	2980	2975	2980	2975	144
496	20241122	125900	630956815	2975	2975	2975	2975	191
497	20241122	125800	630388590	2975	2975	2975	2975	92
498	20241122	125700	630114890	2975	2980	2980	2975	419
499	20241122	125600	628868015	2980	2980	2980	2980	8
500	20241122	125500	628844175	2975	2975	2980	2975	1862
501	20241122	125400	623304570	2975	2975	2975	2975	1083
502	20241122	125300	620082645	2975	2980	2980	2975	127
503	20241122	125200	619704515	2975	2975	2980	2975	197
504	20241122	125100	619118340	2975	2975	2975	2975	191
505	20241122	125000	618550115	2975	2975	2975	2975	290
506	20241122	124900	617687365	2975	2975	2980	2975	209
507	20241122	124800	617065290	2980	2975	2980	2975	198
508	20241122	124700	616475875	2980	2975	2980	2975	293
509	20241122	124600	615603955	2980	2980	2980	2980	500
510	20241122	124500	614113955	2980	2980	2980	2975	176
511	20241122	124400	613589805	2980	2975	2980	2970	1376
512	20241122	124300	609496815	2975	2975	2975	2970	68
513	20241122	124200	609294845	2970	2975	2975	2970	284
514	20241122	124100	608451360	2975	2970	2975	2970	220
515	20241122	124000	607797660	2975	2975	2975	2970	160
516	20241122	123900	607322285	2975	2970	2975	2970	7100
517	20241122	123800	586200555	2975	2985	2985	2975	10804
518	20241122	123700	554029610	2985	2980	2985	2980	151
519	20241122	123600	553579620	2980	2980	2980	2980	230
520	20241122	123500	552894220	2980	2980	2980	2980	303
521	20241122	123400	551991280	2980	2980	2985	2980	242
522	20241122	123300	551269820	2980	2980	2980	2975	702
523	20241122	123200	549178635	2980	2980	2980	2975	11209
524	20241122	123100	515776230	2980	2975	2980	2975	454
525	20241122	123000	514423680	2975	2975	2980	2975	176
526	20241122	122900	513899780	2975	2975	2980	2975	291
527	20241122	122800	513034050	2980	2980	2980	2980	162
528	20241122	122700	512551290	2980	2975	2980	2975	485
529	20241122	122600	511107895	2980	2975	2980	2975	63
530	20241122	122500	510920170	2975	2975	2975	2975	322
531	20241122	122400	509962220	2980	2975	2980	2975	92
532	20241122	122300	509688475	2980	2980	2980	2980	472
533	20241122	122200	508281915	2975	2975	2980	2975	187
534	20241122	122100	507725585	2980	2980	2980	2975	208
535	20241122	122000	507106700	2975	2975	2975	2975	25
536	20241122	121900	507032325	2975	2980	2980	2975	538
537	20241122	121800	505431475	2975	2975	2975	2975	2
538	20241122	121700	505425525	2975	2975	2975	2975	311
539	20241122	121600	504500300	2975	2980	2980	2975	99
540	20241122	121500	504205700	2980	2975	2980	2975	133
541	20241122	121400	503809725	2975	2975	2975	2975	200
542	20241122	121300	503214725	2980	2980	2980	2975	69
543	20241122	121200	503009435	2980	2980	2980	2980	265
544	20241122	121100	502219735	2980	2975	2980	2975	318
545	20241122	121000	501272855	2975	2975	2975	2975	13
546	20241122	120900	501234180	2975	2980	2980	2975	283
547	20241122	120800	500391465	2980	2980	2980	2980	99
548	20241122	120700	500096445	2985	2980	2985	2980	127
549	20241122	120600	499717685	2980	2980	2980	2980	285
550	20241122	120500	498868385	2980	2980	2980	2980	167
551	20241122	120400	498370725	2980	2985	2985	2980	371
552	20241122	120300	497264845	2980	2980	2980	2980	178
553	20241122	120200	496734405	2980	2980	2980	2980	159
554	20241122	120100	496260585	2980	2980	2980	2980	157
555	20241122	120000	495792725	2980	2975	2980	2975	173
556	20241122	115900	495277665	2975	2975	2975	2975	159
557	20241122	115800	494804640	2975	2975	2975	2975	139
558	20241122	115700	494391115	2975	2975	2975	2975	402
559	20241122	115600	493195165	2980	2980	2980	2975	159
560	20241122	115500	492721835	2975	2980	2980	2975	77
561	20241122	115400	492492740	2975	2975	2980	2975	299
562	20241122	115300	491603195	2975	2975	2975	2975	72
563	20241122	115200	491388995	2980	2975	2980	2975	84
564	20241122	115100	491138795	2975	2980	2980	2975	219
565	20241122	115000	490487085	2980	2980	2980	2980	141
566	20241122	114900	490066905	2980	2980	2980	2975	538
567	20241122	114800	488464155	2975	2975	2975	2975	1
568	20241122	114700	488461180	2975	2975	2980	2975	216
569	20241122	114600	487818575	2980	2975	2980	2975	207
570	20241122	114500	487202715	2980	2975	2980	2975	68
571	20241122	114400	487000080	2975	2980	2980	2975	103
572	20241122	114300	486693605	2980	2975	2980	2975	444
573	20241122	114200	485371110	2975	2975	2975	2975	4
574	20241122	114100	485359210	2975	2975	2980	2975	461
575	20241122	114000	483987435	2975	2975	2975	2975	101
576	20241122	113900	483686960	2975	2975	2975	2975	209
577	20241122	113800	483065185	2980	2980	2980	2980	91
578	20241122	113700	482794005	2980	2980	2980	2975	268
579	20241122	113600	481995730	2975	2980	2980	2975	94
580	20241122	113500	481716030	2980	2975	2980	2975	1530
581	20241122	113400	477157120	2980	2980	2985	2980	5686
582	20241122	113300	460212540	2980	2980	2985	2980	74
583	20241122	113200	459992015	2980	2985	2985	2980	95
584	20241122	113100	459708905	2985	2980	2985	2980	2759
585	20241122	113000	451474730	2985	2980	2985	2980	72
586	20241122	112900	451259870	2980	2980	2980	2980	373
587	20241122	112800	450148330	2980	2980	2980	2980	147
588	20241122	112700	449710270	2980	2980	2980	2980	159
589	20241122	112600	449236450	2985	2980	2985	2980	476
590	20241122	112500	447817020	2980	2980	2980	2980	2102
591	20241122	112400	441553060	2985	2980	2985	2980	474
592	20241122	112300	440139480	2980	2980	2980	2980	1323
593	20241122	112200	436196940	2985	2985	2985	2985	60
594	20241122	112100	436017840	2985	2980	2985	2980	262
595	20241122	112000	435237075	2980	2980	2980	2980	137
596	20241122	111900	434828815	2985	2985	2985	2980	330
597	20241122	111800	433845095	2980	2985	2985	2980	204
598	20241122	111700	433237160	2980	2980	2980	2980	77
599	20241122	111600	433007700	2980	2985	2985	2980	1030
600	20241122	111500	429934295	2985	2990	2990	2985	217
601	20241122	111400	429286250	2985	2985	2985	2985	326
602	20241122	111300	428313140	2985	2985	2985	2985	1783
603	20241122	111200	422990885	2985	2985	2985	2985	1693
604	20241122	111100	417937280	2985	2985	2990	2985	408
605	20241122	111000	416719100	2985	2985	2985	2980	1116
606	20241122	110900	413388705	2980	2985	2985	2980	1174
607	20241122	110800	409884730	2980	2985	2985	2980	227
608	20241122	110700	409208220	2985	2985	2985	2980	286
609	20241122	110600	408355305	2980	2980	2980	2980	100
610	20241122	110500	408057305	2980	2980	2980	2980	218
611	20241122	110400	407407665	2980	2980	2980	2980	393
612	20241122	110300	406236525	2980	2980	2980	2975	2756
613	20241122	110200	398025390	2980	2980	2980	2980	124
614	20241122	110100	397655870	2980	2975	2980	2975	945
615	20241122	110000	394841650	2980	2980	2980	2980	60
616	20241122	105900	394662850	2975	2980	2980	2975	6959
617	20241122	105800	373926760	2975	2975	2975	2975	239
618	20241122	105700	373215735	2975	2975	2975	2975	208
619	20241122	105600	372596935	2975	2975	2980	2975	492
620	20241122	105500	371132935	2975	2975	2975	2975	516
621	20241122	105400	369597835	2980	2980	2980	2980	512
622	20241122	105300	368072075	2980	2980	2980	2980	5365
623	20241122	105200	352084375	2980	2975	2980	2975	132
624	20241122	105100	351691375	2975	2970	2975	2970	881
625	20241122	105000	349071280	2970	2975	2975	2970	122
626	20241122	104900	348708815	2975	2975	2975	2970	1429
627	20241122	104800	344457870	2975	2970	2975	2970	980
628	20241122	104700	341546945	2970	2975	2975	2970	340
629	20241122	104600	340535775	2975	2970	2975	2970	2155
630	20241122	104500	334125690	2970	2975	2975	2970	491
631	20241122	104400	332667120	2975	2975	2980	2970	22457
632	20241122	104300	265833795	2970	2965	2970	2965	7301
633	20241122	104200	244150690	2965	2965	2965	2965	246
634	20241122	104100	243421300	2965	2965	2970	2965	164
635	20241122	104000	242934740	2965	2970	2970	2965	733
636	20241122	103900	240759645	2970	2965	2970	2965	165
637	20241122	103800	240270410	2965	2965	2965	2965	246
638	20241122	103700	239541020	2965	2970	2970	2965	2051
639	20241122	103600	233458835	2970	2965	2970	2965	21
640	20241122	103500	233396565	2965	2965	2970	2965	1348
641	20241122	103400	229396305	2960	2960	2965	2960	266
642	20241122	103300	228608830	2965	2965	2965	2960	327
643	20241122	103200	227640110	2965	2965	2965	2965	67
644	20241122	103100	227441455	2970	2965	2970	2960	278
645	20241122	103000	226616830	2965	2965	2965	2960	269
646	20241122	102900	225820285	2960	2965	2965	2960	173
647	20241122	102800	225307700	2965	2960	2965	2960	269
648	20241122	102700	224511100	2965	2965	2965	2965	120
649	20241122	102600	224155300	2965	2960	2965	2960	360
650	20241122	102500	223089180	2960	2965	2965	2960	1312
651	20241122	102400	219199845	2965	2960	2965	2960	48
652	20241122	102300	219057580	2960	2960	2965	2960	402
653	20241122	102200	217867625	2965	2960	2965	2960	127
654	20241122	102100	217491405	2960	2965	2965	2960	260
655	20241122	102000	216721780	2965	2970	2970	2960	6861
656	20241122	101900	196407640	2965	2970	2970	2965	221
657	20241122	101800	195752290	2970	2965	2970	2965	543
658	20241122	101700	194141865	2965	2965	2965	2965	559
659	20241122	101600	192484430	2970	2965	2970	2965	4205
660	20241122	101500	180012605	2965	2970	2970	2965	941
661	20241122	101400	177222465	2965	2970	2970	2965	198
662	20241122	101300	176634850	2970	2965	2970	2965	351
663	20241122	101200	175594130	2965	2965	2965	2965	95
664	20241122	101100	175312455	2965	2970	2970	2965	551
665	20241122	101000	173676940	2965	2965	2965	2965	283
666	20241122	100900	172837845	2965	2965	2970	2965	263
667	20241122	100800	172057995	2970	2965	2970	2965	314
668	20241122	100700	171125830	2965	2970	2970	2965	258
669	20241122	100600	170360535	2970	2970	2970	2965	131
670	20241122	100500	169971970	2965	2970	2970	2965	176
671	20241122	100400	169449995	2970	2965	2970	2965	2151
672	20241122	100300	163072265	2965	2965	2970	2965	293
673	20241122	100200	162203210	2965	2965	2965	2965	200
674	20241122	100100	161610210	2965	2965	2965	2965	163
675	20241122	100000	161126915	2965	2970	2970	2965	346
676	20241122	095900	160100335	2970	2970	2970	2965	132
677	20241122	095800	159708625	2970	2970	2970	2965	187
678	20241122	095700	159153660	2965	2970	2970	2965	1807
679	20241122	095600	153795120	2965	2970	2970	2965	185
680	20241122	095500	153246295	2965	2970	2970	2965	1761
681	20241122	095400	148018325	2970	2970	2970	2970	59
682	20241122	095300	147843095	2970	2970	2970	2965	9900
683	20241122	095200	118442420	2970	2975	2975	2970	393
684	20241122	095100	117274740	2970	2975	2975	2970	395
685	20241122	095000	116100420	2975	2970	2975	2970	964
686	20241122	094900	113237235	2970	2970	2975	2970	4736
687	20241122	094800	99171260	2970	2975	2975	2970	399
688	20241122	094700	97984860	2975	2975	2975	2970	947
689	20241122	094600	95169695	2975	2975	2975	2975	13
690	20241122	094500	95131020	2970	2970	2975	2970	149
691	20241122	094400	94688485	2970	2975	2975	2970	284
692	20241122	094300	93844700	2970	2975	2975	2970	86
693	20241122	094200	93589180	2975	2975	2975	2970	1621
694	20241122	094100	88767125	2975	2975	2975	2970	852
695	20241122	094000	86233805	2975	2975	2975	2970	362
696	20241122	093900	85158270	2970	2980	2980	2970	3076
697	20241122	093800	76007345	2975	2980	2980	2975	102
698	20241122	093700	75703845	2975	2980	2980	2975	607
699	20241122	093600	73897720	2975	2975	2975	2975	90
700	20241122	093500	73629970	2975	2980	2980	2975	215
701	20241122	093400	72990020	2980	2980	2980	2980	67
702	20241122	093300	72790360	2975	2975	2980	2975	1207
703	20241122	093200	69199510	2975	2975	2975	2970	559
704	20241122	093100	67537900	2970	2975	2975	2970	855
705	20241122	093000	64995100	2975	2975	2975	2970	518
706	20241122	092900	63454890	2975	2975	2980	2975	2474
707	20241122	092800	56094440	2975	2975	2975	2975	224
708	20241122	092700	55428040	2975	2975	2975	2975	1506
709	20241122	092600	50947690	2980	2980	2980	2980	831
710	20241122	092500	48471310	2975	2975	2980	2975	3318
711	20241122	092400	38584860	2975	2980	2980	2975	220
712	20241122	092300	37930310	2980	2975	2980	2975	174
713	20241122	092200	37412625	2975	2975	2980	2975	366
714	20241122	092100	36323470	2975	2975	2975	2975	123
715	20241122	092000	35957545	2970	2970	2970	2970	87
716	20241122	091900	35699155	2970	2970	2970	2970	384
717	20241122	091800	34558675	2970	2970	2970	2965	304
718	20241122	091700	33656420	2965	2970	2970	2965	1209
719	20241122	091600	30071430	2975	2970	2975	2970	208
720	20241122	091500	29453175	2970	2970	2970	2970	138
721	20241122	091400	29043315	2970	2970	2970	2970	282
722	20241122	091300	28205775	2975	2975	2975	2975	108
723	20241122	091200	27884475	2975	2970	2975	2970	88
724	20241122	091100	27623095	2975	2975	2975	2975	267
725	20241122	091000	26828770	2975	2970	2975	2970	386
726	20241122	090900	25682050	2965	2975	2975	2965	780
727	20241122	090800	23366710	2975	2975	2980	2975	151
728	20241122	090700	22917450	2980	2975	2980	2975	581
729	20241122	090600	21186655	2980	2970	2980	2970	71
730	20241122	090500	20975735	2975	2975	2980	2970	1103
731	20241122	090400	17693295	2965	2965	2980	2960	1927
732	20241122	090300	11972665	2965	2965	2970	2965	496
733	20241122	090200	10501600	2965	2965	2970	2960	1050
734	20241122	090100	7391175	2970	2970	2970	2970	637
735	20241122	090000	5499285	2970	2955	2970	2955	1860