KissMeData/214320/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	203700	333515650	19900	19900	19900	19900	479
3	20241121	203600	333515650	19900	19900	19900	19900	0
4	20241121	203500	333515650	19900	19900	19900	19900	0
5	20241121	203400	333515650	19900	19900	19900	19900	0
6	20241121	203300	333515650	19900	19900	19900	19900	0
7	20241121	203200	333515650	19900	19900	19900	19900	0
8	20241121	203100	333515650	19900	19900	19900	19900	0
9	20241121	203000	333515650	19900	19900	19900	19900	0
10	20241121	202900	333515650	19900	19900	19900	19900	0
11	20241121	202800	333515650	19900	19900	19900	19900	0
12	20241121	202700	333515650	19900	19900	19900	19900	0
13	20241121	202600	333515650	19900	19900	19900	19900	0
14	20241121	202500	333515650	19900	19900	19900	19900	0
15	20241121	202400	333515650	19900	19900	19900	19900	0
16	20241121	202300	333515650	19900	19900	19900	19900	0
17	20241121	202200	333515650	19900	19900	19900	19900	0
18	20241121	202100	333515650	19900	19900	19900	19900	0
19	20241121	202000	333515650	19900	19900	19900	19900	0
20	20241121	201900	333515650	19900	19900	19900	19900	0
21	20241121	201800	333515650	19900	19900	19900	19900	0
22	20241121	201700	333515650	19900	19900	19900	19900	0
23	20241121	201600	333515650	19900	19900	19900	19900	0
24	20241121	201500	333515650	19900	19900	19900	19900	0
25	20241121	201400	333515650	19900	19900	19900	19900	0
26	20241121	201300	333515650	19900	19900	19900	19900	0
27	20241121	201200	333515650	19900	19900	19900	19900	0
28	20241121	201100	333515650	19900	19900	19900	19900	0
29	20241121	201000	333515650	19900	19900	19900	19900	0
30	20241121	200900	333515650	19900	19900	19900	19900	0
31	20241121	200800	333515650	19900	19900	19900	19900	0
32	20241121	200700	333515650	19900	19900	19900	19900	479
33	20241121	200600	333515650	19900	19900	19900	19900	0
34	20241121	200500	333515650	19900	19900	19900	19900	0
35	20241121	200400	333515650	19900	19900	19900	19900	0
36	20241121	200300	333515650	19900	19900	19900	19900	0
37	20241121	200200	333515650	19900	19900	19900	19900	0
38	20241121	200100	333515650	19900	19900	19900	19900	0
39	20241121	200000	333515650	19900	19900	19900	19900	0
40	20241121	195900	333515650	19900	19900	19900	19900	0
41	20241121	195800	333515650	19900	19900	19900	19900	0
42	20241121	195700	333515650	19900	19900	19900	19900	0
43	20241121	195600	333515650	19900	19900	19900	19900	0
44	20241121	195500	333515650	19900	19900	19900	19900	0
45	20241121	195400	333515650	19900	19900	19900	19900	0
46	20241121	195300	333515650	19900	19900	19900	19900	0
47	20241121	195200	333515650	19900	19900	19900	19900	0
48	20241121	195100	333515650	19900	19900	19900	19900	0
49	20241121	195000	333515650	19900	19900	19900	19900	0
50	20241121	194900	333515650	19900	19900	19900	19900	0
51	20241121	194800	333515650	19900	19900	19900	19900	0
52	20241121	194700	333515650	19900	19900	19900	19900	0
53	20241121	194600	333515650	19900	19900	19900	19900	0
54	20241121	194500	333515650	19900	19900	19900	19900	0
55	20241121	194400	333515650	19900	19900	19900	19900	0
56	20241121	194300	333515650	19900	19900	19900	19900	0
57	20241121	194200	333515650	19900	19900	19900	19900	0
58	20241121	194100	333515650	19900	19900	19900	19900	0
59	20241121	194000	333515650	19900	19900	19900	19900	0
60	20241121	193900	333515650	19900	19900	19900	19900	0
61	20241121	193800	333515650	19900	19900	19900	19900	0
62	20241121	193700	333515650	19900	19900	19900	19900	479
63	20241121	193600	333515650	19900	19900	19900	19900	0
64	20241121	193500	333515650	19900	19900	19900	19900	0
65	20241121	193400	333515650	19900	19900	19900	19900	0
66	20241121	193300	333515650	19900	19900	19900	19900	0
67	20241121	193200	333515650	19900	19900	19900	19900	0
68	20241121	193100	333515650	19900	19900	19900	19900	0
69	20241121	193000	333515650	19900	19900	19900	19900	0
70	20241121	192900	333515650	19900	19900	19900	19900	0
71	20241121	192800	333515650	19900	19900	19900	19900	0
72	20241121	192700	333515650	19900	19900	19900	19900	0
73	20241121	192600	333515650	19900	19900	19900	19900	0
74	20241121	192500	333515650	19900	19900	19900	19900	0
75	20241121	192400	333515650	19900	19900	19900	19900	0
76	20241121	192300	333515650	19900	19900	19900	19900	0
77	20241121	192200	333515650	19900	19900	19900	19900	0
78	20241121	192100	333515650	19900	19900	19900	19900	0
79	20241121	192000	333515650	19900	19900	19900	19900	0
80	20241121	191900	333515650	19900	19900	19900	19900	0
81	20241121	191800	333515650	19900	19900	19900	19900	0
82	20241121	191700	333515650	19900	19900	19900	19900	0
83	20241121	191600	333515650	19900	19900	19900	19900	0
84	20241121	191500	333515650	19900	19900	19900	19900	0
85	20241121	191400	333515650	19900	19900	19900	19900	0
86	20241121	191300	333515650	19900	19900	19900	19900	0
87	20241121	191200	333515650	19900	19900	19900	19900	0
88	20241121	191100	333515650	19900	19900	19900	19900	0
89	20241121	191000	333515650	19900	19900	19900	19900	0
90	20241121	190900	333515650	19900	19900	19900	19900	0
91	20241121	190800	333515650	19900	19900	19900	19900	0
92	20241121	190700	333515650	19900	19900	19900	19900	479
93	20241121	190600	333515650	19900	19900	19900	19900	0
94	20241121	190500	333515650	19900	19900	19900	19900	0
95	20241121	190400	333515650	19900	19900	19900	19900	0
96	20241121	190300	333515650	19900	19900	19900	19900	0
97	20241121	190200	333515650	19900	19900	19900	19900	0
98	20241121	190100	333515650	19900	19900	19900	19900	0
99	20241121	190000	333515650	19900	19900	19900	19900	0
100	20241121	185900	333515650	19900	19900	19900	19900	0
101	20241121	185800	333515650	19900	19900	19900	19900	0
102	20241121	185700	333515650	19900	19900	19900	19900	0
103	20241121	185600	333515650	19900	19900	19900	19900	0
104	20241121	185500	333515650	19900	19900	19900	19900	0
105	20241121	185400	333515650	19900	19900	19900	19900	0
106	20241121	185300	333515650	19900	19900	19900	19900	0
107	20241121	185200	333515650	19900	19900	19900	19900	0
108	20241121	185100	333515650	19900	19900	19900	19900	0
109	20241121	185000	333515650	19900	19900	19900	19900	0
110	20241121	184900	333515650	19900	19900	19900	19900	0
111	20241121	184800	333515650	19900	19900	19900	19900	0
112	20241121	184700	333515650	19900	19900	19900	19900	0
113	20241121	184600	333515650	19900	19900	19900	19900	0
114	20241121	184500	333515650	19900	19900	19900	19900	0
115	20241121	184400	333515650	19900	19900	19900	19900	0
116	20241121	184300	333515650	19900	19900	19900	19900	0
117	20241121	184200	333515650	19900	19900	19900	19900	0
118	20241121	184100	333515650	19900	19900	19900	19900	0
119	20241121	184000	333515650	19900	19900	19900	19900	0
120	20241121	183900	333515650	19900	19900	19900	19900	0
121	20241121	183800	333515650	19900	19900	19900	19900	0
122	20241121	183700	333515650	19900	19900	19900	19900	479
123	20241121	183600	333515650	19900	19900	19900	19900	0
124	20241121	183500	333515650	19900	19900	19900	19900	0
125	20241121	183400	333515650	19900	19900	19900	19900	0
126	20241121	183300	333515650	19900	19900	19900	19900	0
127	20241121	183200	333515650	19900	19900	19900	19900	0
128	20241121	183100	333515650	19900	19900	19900	19900	0
129	20241121	183000	333515650	19900	19900	19900	19900	0
130	20241121	182900	333515650	19900	19900	19900	19900	0
131	20241121	182800	333515650	19900	19900	19900	19900	0
132	20241121	182700	333515650	19900	19900	19900	19900	0
133	20241121	182600	333515650	19900	19900	19900	19900	0
134	20241121	182500	333515650	19900	19900	19900	19900	0
135	20241121	182400	333515650	19900	19900	19900	19900	0
136	20241121	182300	333515650	19900	19900	19900	19900	0
137	20241121	182200	333515650	19900	19900	19900	19900	0
138	20241121	182100	333515650	19900	19900	19900	19900	0
139	20241121	182000	333515650	19900	19900	19900	19900	0
140	20241121	181900	333515650	19900	19900	19900	19900	0
141	20241121	181800	333515650	19900	19900	19900	19900	0
142	20241121	181700	333515650	19900	19900	19900	19900	0
143	20241121	181600	333515650	19900	19900	19900	19900	0
144	20241121	181500	333515650	19900	19900	19900	19900	0
145	20241121	181400	333515650	19900	19900	19900	19900	0
146	20241121	181300	333515650	19900	19900	19900	19900	0
147	20241121	181200	333515650	19900	19900	19900	19900	0
148	20241121	181100	333515650	19900	19900	19900	19900	0
149	20241121	181000	333515650	19900	19900	19900	19900	0
150	20241121	180900	333515650	19900	19900	19900	19900	0
151	20241121	180800	333515650	19900	19900	19900	19900	0
152	20241121	180700	333515650	19900	19900	19900	19900	479
153	20241121	180600	333515650	19900	19900	19900	19900	0
154	20241121	180500	333515650	19900	19900	19900	19900	0
155	20241121	180400	333515650	19900	19900	19900	19900	0
156	20241121	180300	333515650	19900	19900	19900	19900	0
157	20241121	180200	333515650	19900	19900	19900	19900	0
158	20241121	180100	333515650	19900	19900	19900	19900	0
159	20241121	180000	333515650	19900	19900	19900	19900	0
160	20241121	175900	333515650	19900	19900	19900	19900	0
161	20241121	175800	333515650	19900	19900	19900	19900	0
162	20241121	175700	333515650	19900	19900	19900	19900	0
163	20241121	175600	333515650	19900	19900	19900	19900	0
164	20241121	175500	333515650	19900	19900	19900	19900	0
165	20241121	175400	333515650	19900	19900	19900	19900	0
166	20241121	175300	333515650	19900	19900	19900	19900	0
167	20241121	175200	333515650	19900	19900	19900	19900	0
168	20241121	175100	333515650	19900	19900	19900	19900	0
169	20241121	175000	333515650	19900	19900	19900	19900	0
170	20241121	174900	333515650	19900	19900	19900	19900	0
171	20241121	174800	333515650	19900	19900	19900	19900	0
172	20241121	174700	333515650	19900	19900	19900	19900	0
173	20241121	174600	333515650	19900	19900	19900	19900	0
174	20241121	174500	333515650	19900	19900	19900	19900	0
175	20241121	174400	333515650	19900	19900	19900	19900	0
176	20241121	174300	333515650	19900	19900	19900	19900	0
177	20241121	174200	333515650	19900	19900	19900	19900	0
178	20241121	174100	333515650	19900	19900	19900	19900	0
179	20241121	174000	333515650	19900	19900	19900	19900	0
180	20241121	173900	333515650	19900	19900	19900	19900	0
181	20241121	173800	333515650	19900	19900	19900	19900	0
182	20241121	173700	333515650	19900	19900	19900	19900	479
183	20241121	173600	333515650	19900	19900	19900	19900	0
184	20241121	173500	333515650	19900	19900	19900	19900	0
185	20241121	173400	333515650	19900	19900	19900	19900	0
186	20241121	173300	333515650	19900	19900	19900	19900	0
187	20241121	173200	333515650	19900	19900	19900	19900	0
188	20241121	173100	333515650	19900	19900	19900	19900	0
189	20241121	173000	333515650	19900	19900	19900	19900	0
190	20241121	172900	333515650	19900	19900	19900	19900	0
191	20241121	172800	333515650	19900	19900	19900	19900	0
192	20241121	172700	333515650	19900	19900	19900	19900	0
193	20241121	172600	333515650	19900	19900	19900	19900	0
194	20241121	172500	333515650	19900	19900	19900	19900	0
195	20241121	172400	333515650	19900	19900	19900	19900	0
196	20241121	172300	333515650	19900	19900	19900	19900	0
197	20241121	172200	333515650	19900	19900	19900	19900	0
198	20241121	172100	333515650	19900	19900	19900	19900	0
199	20241121	172000	333515650	19900	19900	19900	19900	0
200	20241121	171900	333515650	19900	19900	19900	19900	0
201	20241121	171800	333515650	19900	19900	19900	19900	0
202	20241121	171700	333515650	19900	19900	19900	19900	0
203	20241121	171600	333515650	19900	19900	19900	19900	0
204	20241121	171500	333515650	19900	19900	19900	19900	0
205	20241121	171400	333515650	19900	19900	19900	19900	0
206	20241121	171300	333515650	19900	19900	19900	19900	0
207	20241121	171200	333515650	19900	19900	19900	19900	0
208	20241121	171100	333515650	19900	19900	19900	19900	0
209	20241121	171000	333515650	19900	19900	19900	19900	0
210	20241121	170900	333515650	19900	19900	19900	19900	0
211	20241121	170800	333515650	19900	19900	19900	19900	0
212	20241121	170700	333515650	19900	19900	19900	19900	479
213	20241121	170600	333515650	19900	19900	19900	19900	0
214	20241121	170500	333515650	19900	19900	19900	19900	0
215	20241121	170400	333515650	19900	19900	19900	19900	0
216	20241121	170300	333515650	19900	19900	19900	19900	0
217	20241121	170200	333515650	19900	19900	19900	19900	0
218	20241121	170100	333515650	19900	19900	19900	19900	0
219	20241121	170000	333515650	19900	19900	19900	19900	0
220	20241121	165900	333515650	19900	19900	19900	19900	0
221	20241121	165800	333515650	19900	19900	19900	19900	0
222	20241121	165700	333515650	19900	19900	19900	19900	0
223	20241121	165600	333515650	19900	19900	19900	19900	0
224	20241121	165500	333515650	19900	19900	19900	19900	0
225	20241121	165400	333515650	19900	19900	19900	19900	0
226	20241121	165300	333515650	19900	19900	19900	19900	0
227	20241121	165200	333515650	19900	19900	19900	19900	0
228	20241121	165100	333515650	19900	19900	19900	19900	0
229	20241121	165000	333515650	19900	19900	19900	19900	0
230	20241121	164900	333515650	19900	19900	19900	19900	0
231	20241121	164800	333515650	19900	19900	19900	19900	0
232	20241121	164700	333515650	19900	19900	19900	19900	0
233	20241121	164600	333515650	19900	19900	19900	19900	0
234	20241121	164500	333515650	19900	19900	19900	19900	0
235	20241121	164400	333515650	19900	19900	19900	19900	0
236	20241121	164300	333515650	19900	19900	19900	19900	0
237	20241121	164200	333515650	19900	19900	19900	19900	0
238	20241121	164100	333515650	19900	19900	19900	19900	0
239	20241121	164000	333515650	19900	19900	19900	19900	0
240	20241121	163900	333515650	19900	19900	19900	19900	0
241	20241121	163800	333515650	19900	19900	19900	19900	0
242	20241121	163700	333515650	19900	19900	19900	19900	479
243	20241121	163600	333515650	19900	19900	19900	19900	0
244	20241121	163500	333515650	19900	19900	19900	19900	0
245	20241121	163400	333515650	19900	19900	19900	19900	0
246	20241121	163300	333515650	19900	19900	19900	19900	0
247	20241121	163200	333515650	19900	19900	19900	19900	0
248	20241121	163100	333515650	19900	19900	19900	19900	0
249	20241121	163000	333515650	19900	19900	19900	19900	0
250	20241121	162900	333515650	19900	19900	19900	19900	0
251	20241121	162800	333515650	19900	19900	19900	19900	0
252	20241121	162700	333515650	19900	19900	19900	19900	0
253	20241121	162600	333515650	19900	19900	19900	19900	0
254	20241121	162500	333515650	19900	19900	19900	19900	0
255	20241121	162400	333515650	19900	19900	19900	19900	0
256	20241121	162300	333515650	19900	19900	19900	19900	0
257	20241121	162200	333515650	19900	19900	19900	19900	0
258	20241121	162100	333515650	19900	19900	19900	19900	0
259	20241121	162000	333515650	19900	19900	19900	19900	0
260	20241121	161900	333515650	19900	19900	19900	19900	0
261	20241121	161800	333515650	19900	19900	19900	19900	0
262	20241121	161700	333515650	19900	19900	19900	19900	0
263	20241121	161600	333515650	19900	19900	19900	19900	0
264	20241121	161500	333515650	19900	19900	19900	19900	0
265	20241121	161400	333515650	19900	19900	19900	19900	0
266	20241121	161300	333515650	19900	19900	19900	19900	0
267	20241121	161200	333515650	19900	19900	19900	19900	0
268	20241121	161100	333515650	19900	19900	19900	19900	0
269	20241121	161000	333515650	19900	19900	19900	19900	0
270	20241121	160900	333515650	19900	19900	19900	19900	0
271	20241121	160800	333515650	19900	19900	19900	19900	0
272	20241121	160700	333515650	19900	19900	19900	19900	479
273	20241121	160600	333515650	19900	19900	19900	19900	0
274	20241121	160500	333515650	19900	19900	19900	19900	0
275	20241121	160400	333515650	19900	19900	19900	19900	0
276	20241121	160300	333515650	19900	19900	19900	19900	0
277	20241121	160200	333515650	19900	19900	19900	19900	0
278	20241121	160100	333515650	19900	19900	19900	19900	0
279	20241121	160000	333515650	19900	19900	19900	19900	0
280	20241121	155900	333515650	19900	19900	19900	19900	0
281	20241121	155800	333515650	19900	19900	19900	19900	0
282	20241121	155700	333515650	19900	19900	19900	19900	0
283	20241121	155600	333515650	19900	19900	19900	19900	0
284	20241121	155500	333515650	19900	19900	19900	19900	0
285	20241121	155400	333515650	19900	19900	19900	19900	0
286	20241121	155300	333515650	19900	19900	19900	19900	0
287	20241121	155200	333515650	19900	19900	19900	19900	0
288	20241121	155100	333515650	19900	19900	19900	19900	0
289	20241121	155000	333515650	19900	19900	19900	19900	0
290	20241121	154900	333515650	19900	19900	19900	19900	0
291	20241121	154800	333515650	19900	19900	19900	19900	0
292	20241121	154700	333515650	19900	19900	19900	19900	0
293	20241121	154600	333515650	19900	19900	19900	19900	0
294	20241121	154500	333515650	19900	19900	19900	19900	0
295	20241121	154400	333515650	19900	19900	19900	19900	0
296	20241121	154300	333515650	19900	19900	19900	19900	0
297	20241121	154200	333515650	19900	19900	19900	19900	0
298	20241121	154100	333515650	19900	19900	19900	19900	0
299	20241121	154000	333515650	19900	19900	19900	19900	0
300	20241121	153900	333515650	19900	19900	19900	19900	0
301	20241121	153800	333515650	19900	19900	19900	19900	0
302	20241121	153700	333515650	19900	19900	19900	19900	479
303	20241121	153600	333515650	19900	19900	19900	19900	0
304	20241121	153500	333515650	19900	19900	19900	19900	0
305	20241121	153400	333515650	19900	19900	19900	19900	0
306	20241121	153300	333515650	19900	19900	19900	19900	0
307	20241121	153200	333515650	19900	19900	19900	19900	0
308	20241121	153100	333515650	19900	19900	19900	19900	0
309	20241121	153000	333515650	19900	19900	19900	19900	479
310	20241121	152900	323983550	19900	19900	19900	19900	0
311	20241121	152800	323983550	19900	19900	19900	19900	0
312	20241121	152700	323983550	19900	19900	19900	19900	0
313	20241121	152600	323983550	19900	19900	19900	19900	0
314	20241121	152500	323983550	19900	19900	19900	19900	0
315	20241121	152400	323983550	19900	19900	19900	19900	0
316	20241121	152300	323983550	19900	19900	19900	19900	0
317	20241121	152200	323983550	19900	19900	19900	19900	0
318	20241121	152100	323983550	19900	19900	19900	19900	0
319	20241121	152000	323983550	19900	19900	19900	19900	0
320	20241121	151900	323983550	19900	19930	19930	19900	11
321	20241121	151800	323764370	19930	19920	19930	19920	18
322	20241121	151700	323405680	19910	19920	19920	19910	4
323	20241121	151600	323326020	19910	19910	19910	19910	19
324	20241121	151500	322947730	19910	19910	19910	19910	10
325	20241121	151400	322748630	19910	19900	19910	19900	28
326	20241121	151300	322191160	19930	19950	19950	19930	22
327	20241121	151200	321752640	19930	19930	19930	19930	0
328	20241121	151100	321752640	19930	19950	19950	19930	16
329	20241121	151000	321433600	19940	19940	19940	19940	10
330	20241121	150900	321234200	19930	19950	19950	19930	104
331	20241121	150800	319159800	19960	19950	19960	19950	3
332	20241121	150700	319099930	19950	19940	19950	19940	39
333	20241121	150600	318321930	19940	19950	19950	19940	15
334	20241121	150500	318022810	19940	19950	19950	19940	17
335	20241121	150400	317683810	19950	19950	19950	19950	1
336	20241121	150300	317663860	19950	19950	19950	19950	0
337	20241121	150200	317663860	19950	19940	19950	19940	15
338	20241121	150100	317364740	19950	19950	19950	19950	37
339	20241121	150000	316626590	19940	19940	19960	19940	13
340	20241121	145900	316367290	19960	19960	19960	19950	16
341	20241121	145800	316048010	19960	19960	19960	19960	12
342	20241121	145700	315808490	19960	19960	19960	19960	2
343	20241121	145600	315768570	19950	19960	19960	19950	5
344	20241121	145500	315668780	19950	19960	19960	19950	42
345	20241121	145400	314830840	19960	19950	19960	19950	6
346	20241121	145300	314711130	19950	19960	19960	19950	9
347	20241121	145200	314531500	19960	19960	19960	19960	14
348	20241121	145100	314252060	19960	19960	19960	19960	1
349	20241121	145000	314232100	19960	19960	19960	19950	6
350	20241121	144900	314112350	19960	19950	19960	19950	46
351	20241121	144800	313194630	19960	19960	19960	19960	4
352	20241121	144700	313114790	19950	19960	19960	19950	8
353	20241121	144600	312955120	19960	19960	19960	19960	9
354	20241121	144500	312775480	19960	19960	19960	19960	0
355	20241121	144400	312775480	19960	19960	19960	19950	15
356	20241121	144300	312476090	19970	19970	19970	19970	5
357	20241121	144200	312376240	19960	19970	19970	19960	25
358	20241121	144100	311877210	19970	19960	19970	19960	3
359	20241121	144000	311817310	19970	19970	19970	19970	8
360	20241121	143900	311657550	19970	19980	19980	19970	42
361	20241121	143800	310818790	19980	19970	19980	19970	6
362	20241121	143700	310698920	19980	19980	19980	19980	18
363	20241121	143600	310339280	19980	19980	19980	19980	6
364	20241121	143500	310219400	19970	19970	19980	19970	18
365	20241121	143400	309859920	19980	19980	19980	19980	4
366	20241121	143300	309780000	19980	19980	19980	19980	3
367	20241121	143200	309720060	19970	19970	19970	19970	31
368	20241121	143100	309100990	19970	19980	19980	19970	7
369	20241121	143000	308961140	19980	19960	19980	19960	61
370	20241121	142900	307742960	19970	19970	19970	19970	4
371	20241121	142800	307663080	19960	19970	19970	19960	14
372	20241121	142700	307383610	19970	19970	19970	19970	9
373	20241121	142600	307203880	19970	19970	19970	19970	0
374	20241121	142500	307203880	19970	19970	19980	19970	32
375	20241121	142400	306564830	19980	19980	19980	19980	6
376	20241121	142300	306444950	19980	19980	19980	19980	7
377	20241121	142200	306305090	19970	19970	19970	19970	1
378	20241121	142100	306285120	19970	19980	19980	19970	15
379	20241121	142000	305985430	19970	19970	19970	19970	16
380	20241121	141900	305665910	19970	19980	19980	19970	32
381	20241121	141800	305026850	19980	19980	19980	19980	1
382	20241121	141700	305006870	19980	19980	19980	19980	7
383	20241121	141600	304867010	19980	19960	19980	19960	2
384	20241121	141500	304827070	19990	19990	19990	19990	5
385	20241121	141400	304727120	19980	19990	19990	19980	38
386	20241121	141300	303967800	19980	19980	19980	19980	1
387	20241121	141200	303947820	19990	19990	19990	19990	6
388	20241121	141100	303827880	19990	19970	19990	19970	64
389	20241121	141000	302549160	19960	19970	19970	19960	11
390	20241121	140900	302329570	19960	19960	19960	19960	0
391	20241121	140800	302329570	19960	19960	19970	19960	18
392	20241121	140700	301970230	19960	19960	19980	19960	30
393	20241121	140600	301371140	19970	19970	19970	19970	5
394	20241121	140500	301271290	19960	19960	19960	19960	1
395	20241121	140400	301251330	19950	19920	19950	19920	4
396	20241121	140300	301171560	19880	19920	19960	19880	56
397	20241121	140200	300056040	19990	19990	19990	19990	2
398	20241121	140100	300016060	19880	19860	19880	19860	162
399	20241121	140000	296796960	19850	19850	19850	19850	1
400	20241121	135900	296777110	19860	19840	19860	19840	77
401	20241121	135800	295249360	19850	19840	19850	19840	139
402	20241121	135700	292491540	19850	19850	19860	19850	958
403	20241121	135600	273474200	19860	19860	19860	19850	48
404	20241121	135500	272521370	19860	19840	19860	19840	181
405	20241121	135400	268928080	19840	19850	19850	19840	90
406	20241121	135300	267142030	19840	19830	19840	19820	176
407	20241121	135200	263652340	19840	19840	19840	19830	49
408	20241121	135100	262680630	19840	19830	19840	19830	192
409	20241121	135000	258873210	19840	19850	19850	19840	35
410	20241121	134900	258178780	19850	19830	19850	19830	159
411	20241121	134800	255024000	19830	19840	19840	19830	125
412	20241121	134700	252545230	19830	19840	19850	19830	100
413	20241121	134600	250561650	19850	19840	19850	19830	292
414	20241121	134500	244769180	19830	19840	19850	19830	156
415	20241121	134400	241674100	19850	19840	19850	19840	404
416	20241121	134300	233657370	19850	19870	19870	19850	105
417	20241121	134200	231571770	19880	19890	19900	19880	20
418	20241121	134100	231174080	19890	19940	19940	19890	1020
419	20241121	134000	210847660	19950	19980	19980	19950	455
420	20241121	133900	201766490	19990	20000	20000	19990	29
421	20241121	133800	201186590	20000	20000	20050	20000	60
422	20241121	133700	199984440	20050	20000	20050	20000	8
423	20241121	133600	199824340	20050	20050	20050	20050	6
424	20241121	133500	199704040	20050	20050	20050	20000	8
425	20241121	133400	199543740	20000	20050	20050	20000	4
426	20241121	133300	199463690	20000	20050	20050	20000	24
427	20241121	133200	198983490	20000	20050	20050	20000	28
428	20241121	133100	198422790	20050	20050	20050	20050	2
429	20241121	133000	198382690	20050	20050	20050	20000	8
430	20241121	132900	198222390	20000	20050	20050	20000	31
431	20241121	132800	197601190	20000	20050	20050	20000	6
432	20241121	132700	197481140	20050	20050	20050	20050	11
433	20241121	132600	197260590	20050	20000	20050	20000	5
434	20241121	132500	197160390	20000	20050	20050	20000	16
435	20241121	132400	196839690	20000	20050	20050	20000	12
436	20241121	132300	196599140	20050	20050	20050	20000	6
437	20241121	132200	196478890	20050	20050	20050	20050	12
438	20241121	132100	196238290	20050	20050	20050	20050	11
439	20241121	132000	196017740	20000	20050	20050	20000	4
440	20241121	131900	195937690	20050	20050	20050	20050	14
441	20241121	131800	195656990	20050	20050	20050	20050	1
442	20241121	131700	195636940	20050	20000	20050	20000	7
443	20241121	131600	195496640	20050	20050	20050	20050	5
444	20241121	131500	195396390	20050	20050	20050	20050	2
445	20241121	131400	195356290	20050	20000	20050	20000	6
446	20241121	131300	195236040	20000	20000	20000	20000	41
447	20241121	131200	194416040	20050	20050	20050	20050	18
448	20241121	131100	194055140	20050	20050	20050	20050	1
449	20241121	131000	194035090	20000	20050	20050	20000	14
450	20241121	130900	193754440	20050	20050	20050	20050	14
451	20241121	130800	193473740	20050	20050	20050	20050	3
452	20241121	130700	193413590	20000	20050	20050	20000	10
453	20241121	130600	193213140	20050	20050	20050	20050	8
454	20241121	130500	193052740	20050	20050	20050	20050	9
455	20241121	130400	192872290	20050	20050	20050	20000	18
456	20241121	130300	192511440	20050	20050	20050	20050	4
457	20241121	130200	192431240	20050	20050	20050	20050	9
458	20241121	130100	192250790	20050	20050	20050	20000	12
459	20241121	130000	192010240	20050	20050	20050	20050	3
460	20241121	125900	191950090	20050	20050	20050	20050	14
461	20241121	125800	191669390	20000	20050	20050	20000	6
462	20241121	125700	191549140	20050	20050	20050	20050	2
463	20241121	125600	191509040	20050	20050	20050	20050	4
464	20241121	125500	191428840	20050	20000	20050	20000	4
465	20241121	125400	191348690	20050	20050	20050	20050	4
466	20241121	125300	191268490	20050	20050	20050	20050	9
467	20241121	125200	191088040	20050	20000	20050	20000	3
468	20241121	125100	191027940	20050	20050	20050	20000	111
469	20241121	125000	188805890	20050	20050	20050	20050	3
470	20241121	124900	188745740	20050	20000	20050	20000	5
471	20241121	124800	188645540	20050	20050	20050	20050	4
472	20241121	124700	188565340	20050	20050	20050	20050	3
473	20241121	124600	188505190	20050	20050	20050	20050	5
474	20241121	124500	188404940	20000	20050	20050	20000	9
475	20241121	124400	188224540	20050	20050	20050	20050	2
476	20241121	124300	188184440	20000	20050	20050	20000	152
477	20241121	124200	185144040	20000	20050	20050	20000	4
478	20241121	124100	185063890	20050	20050	20050	20050	10
479	20241121	124000	184863390	20050	20050	20050	20050	8
480	20241121	123900	184702990	20000	20000	20050	20000	11
481	20241121	123800	184482540	20050	20050	20050	20050	7
482	20241121	123700	184342190	20050	20050	20050	20050	11
483	20241121	123600	184121640	20050	20050	20050	20000	12
484	20241121	123500	183881090	20050	20050	20050	20050	5
485	20241121	123400	183780840	20050	20050	20050	20050	10
486	20241121	123300	183580340	20050	20050	20050	20000	11
487	20241121	123200	183359840	20050	20050	20050	20050	7
488	20241121	123100	183219490	20050	20050	20050	20050	9
489	20241121	123000	183039040	20050	20050	20050	20000	14
490	20241121	122900	182758390	20050	20050	20050	20050	3
491	20241121	122800	182698240	20050	20050	20050	20050	13
492	20241121	122700	182437590	20050	20000	20050	20000	18
493	20241121	122600	182076740	20050	20050	20050	20050	5
494	20241121	122500	181976490	20050	20050	20050	20050	1
495	20241121	122400	181956440	20050	20000	20050	20000	5
496	20241121	122300	181856240	20050	20050	20050	20050	4
497	20241121	122200	181776040	20050	20050	20050	20000	43
498	20241121	122100	180915390	20050	20000	20050	20000	10
499	20241121	122000	180715190	20050	20050	20050	20050	13
500	20241121	121900	180454540	20050	20050	20050	20050	7
501	20241121	121800	180314190	20050	20050	20050	20050	7
502	20241121	121700	180173840	20050	20050	20050	20000	15
503	20241121	121600	179873140	20050	20050	20050	20050	3
504	20241121	121500	179812990	20050	20050	20050	20050	13
505	20241121	121400	179552340	20000	20050	20050	20000	15
506	20241121	121300	179251640	20050	20050	20050	20050	6
507	20241121	121200	179131340	20050	20050	20050	20000	11
508	20241121	121100	178910840	20050	20050	20050	20000	8
509	20241121	121000	178750490	20050	20050	20050	20050	2
510	20241121	120900	178710390	20050	20050	20050	20050	6
511	20241121	120800	178590090	20000	20050	20050	20000	7
512	20241121	120700	178449790	20000	20000	20050	20000	6
513	20241121	120600	178329690	20050	20050	20050	20000	34
514	20241121	120500	177648890	20000	20050	20050	20000	22
515	20241121	120400	177208090	20050	20050	20050	20050	7
516	20241121	120300	177067740	20050	20050	20050	20050	15
517	20241121	120200	176766990	20000	20050	20050	20000	12
518	20241121	120100	176526590	20050	20050	20050	20050	6
519	20241121	120000	176406290	20050	19990	20050	19990	1788
520	20241121	115900	140643800	19980	19980	20000	19980	1117
521	20241121	115800	118315820	19990	19990	19990	19990	6
522	20241121	115700	118195880	19980	19960	19990	19960	285
523	20241121	115600	112503040	19970	19940	19970	19930	258
524	20241121	115500	107356720	19940	19930	19940	19930	5
525	20241121	115400	107257030	19940	19940	19940	19940	12
526	20241121	115300	107017750	19940	19930	19940	19930	9
527	20241121	115200	106838300	19940	19940	19940	19940	347
528	20241121	115100	99919120	19950	19950	19950	19950	7
529	20241121	115000	99779470	19950	19950	19950	19950	84
530	20241121	114900	98103670	19950	19960	19960	19950	4
531	20241121	114800	98023840	19960	19960	19960	19960	7
532	20241121	114700	97884120	19960	19960	19960	19960	4
533	20241121	114600	97804280	19950	19950	19950	19950	1
534	20241121	114500	97784330	19960	19970	19970	19960	116
535	20241121	114400	95468910	19970	19970	19970	19970	4
536	20241121	114300	95389030	19960	19970	19970	19960	5
537	20241121	114200	95289190	19970	19970	19970	19970	7
538	20241121	114100	95149400	19970	19970	19970	19970	4
539	20241121	114000	95069520	19970	19970	19970	19960	13
540	20241121	113900	94809920	19970	19970	19970	19970	2
541	20241121	113800	94769980	19970	19970	19970	19970	6
542	20241121	113700	94650160	19970	19970	19970	19960	7
543	20241121	113600	94510380	19970	19970	19970	19970	2
544	20241121	113500	94470440	19970	19970	19970	19970	8
545	20241121	113400	94310680	19970	19970	19970	19960	5
546	20241121	113300	94210840	19970	19970	19970	19970	0
547	20241121	113200	94210840	19970	19970	19970	19970	7
548	20241121	113100	94071050	19970	19960	19970	19960	8
549	20241121	113000	93911330	19970	19970	19970	19970	6
550	20241121	112900	93791510	19970	19980	19980	19970	23
551	20241121	112800	93332150	19970	19970	19980	19970	19
552	20241121	112700	92952570	19970	19980	19980	19970	7
553	20241121	112600	92812760	19980	19980	19980	19970	6
554	20241121	112500	92692900	19970	19980	19980	19970	9
555	20241121	112400	92513100	19970	19970	19990	19970	312
556	20241121	112300	86280070	19970	19970	19970	19970	2
557	20241121	112200	86240130	19970	19970	19970	19970	13
558	20241121	112100	85980520	19970	19970	19970	19960	5
559	20241121	112000	85880680	19970	19970	19970	19970	0
560	20241121	111900	85880680	19970	19970	19970	19970	9
561	20241121	111800	85700950	19960	19970	19970	19960	4
562	20241121	111700	85621080	19970	19970	19970	19970	2
563	20241121	111600	85581140	19970	19970	19970	19970	5
564	20241121	111500	85481290	19970	19970	19970	19960	8
565	20241121	111400	85321540	19970	19970	19970	19970	2
566	20241121	111300	85281600	19970	19980	19980	19970	11
567	20241121	111200	85061910	19980	19960	19980	19960	31
568	20241121	111100	84442560	19970	19970	19970	19970	4
569	20241121	111000	84362680	19970	19970	19970	19970	22
570	20241121	110900	83923340	19980	19980	19980	19970	7
571	20241121	110800	83783490	19980	19970	19980	19970	3
572	20241121	110700	83723560	19980	19980	19980	19980	1
573	20241121	110600	83703580	19970	19980	19980	19970	9
574	20241121	110500	83523790	19970	19980	19980	19970	7
575	20241121	110400	83383980	19980	19980	19980	19980	0
576	20241121	110300	83383980	19980	19980	19980	19970	7
577	20241121	110200	83244130	19980	19980	19980	19980	2
578	20241121	110100	83204170	19980	19980	19980	19980	0
579	20241121	110000	83204170	19980	19960	19980	19960	323
580	20241121	105900	76753390	19970	19970	19970	19970	5
581	20241121	105800	76653540	19970	19970	19970	19970	53
582	20241121	105700	75595130	19960	19960	19960	19960	1
583	20241121	105600	75575170	19960	19970	19970	19960	7
584	20241121	105500	75435390	19970	19970	19970	19970	2
585	20241121	105400	75395450	19970	19970	19970	19970	2
586	20241121	105300	75355510	19960	19970	19970	19960	7
587	20241121	105200	75215730	19970	19970	19970	19970	3
588	20241121	105100	75155820	19960	19960	19960	19960	20
589	20241121	105000	74756620	19960	19970	19970	19960	7
590	20241121	104900	74616840	19970	19970	19970	19970	0
591	20241121	104800	74616840	19970	19970	19970	19970	0
592	20241121	104700	74616840	19970	19970	19970	19960	35
593	20241121	104600	73917900	19970	19970	19970	19970	11
594	20241121	104500	73698230	19970	19970	19970	19970	4
595	20241121	104400	73618350	19960	19960	19960	19960	1
596	20241121	104300	73598390	19970	19970	19970	19970	65
597	20241121	104200	72300340	19970	19970	19970	19970	1
598	20241121	104100	72280370	19970	19960	19970	19960	2
599	20241121	104000	72240440	19970	19970	19970	19970	29
600	20241121	103900	71661310	19960	19950	19960	19950	134
601	20241121	103800	68987670	19940	19940	19940	19930	113
602	20241121	103700	66734470	19940	19940	19940	19940	7
603	20241121	103600	66594890	19940	19940	19940	19940	0
604	20241121	103500	66594890	19940	19930	19940	19930	3
605	20241121	103400	66535080	19940	19940	19940	19940	4
606	20241121	103300	66455320	19940	19940	19940	19940	3
607	20241121	103200	66395500	19930	19930	19930	19930	1
608	20241121	103100	66375570	19940	19930	19940	19930	32
609	20241121	103000	65737800	19930	19920	19930	19920	49
610	20241121	102900	64761290	19930	19930	19930	19930	2
611	20241121	102800	64721430	19920	19930	19930	19920	4
612	20241121	102700	64641720	19930	19930	19930	19930	3
613	20241121	102600	64581930	19930	19930	19930	19930	4
614	20241121	102500	64502210	19920	19920	19920	19920	1
615	20241121	102400	64482290	19930	19930	19930	19930	8
616	20241121	102300	64322850	19920	19920	19920	19920	0
617	20241121	102200	64322850	19920	19930	19930	19920	3
618	20241121	102100	64263070	19930	19920	19930	19890	544
619	20241121	102000	53437010	19930	19930	19930	19930	5
620	20241121	101900	53337360	19920	19920	19920	19920	2
621	20241121	101800	53297520	19930	19930	19930	19930	2
622	20241121	101700	53257660	19920	19920	19920	19920	3
623	20241121	101600	53197900	19910	19920	19920	19910	30
624	20241121	101500	52600570	19920	19930	19930	19920	21
625	20241121	101400	52182230	19930	19930	19930	19930	4
626	20241121	101300	52102510	19930	19920	19930	19920	5
627	20241121	101200	52002870	19930	19930	19930	19930	0
628	20241121	101100	52002870	19930	19920	19930	19920	6
629	20241121	101000	51883330	19920	19910	19920	19910	2
630	20241121	100900	51843500	19920	19920	19920	19920	2
631	20241121	100800	51803660	19920	19920	19920	19920	3
632	20241121	100700	51743900	19920	19910	19920	19910	9
633	20241121	100600	51564630	19920	19920	19920	19920	61
634	20241121	100500	50349510	19920	19920	19920	19920	38
635	20241121	100400	49592550	19910	19910	19910	19910	2
636	20241121	100300	49552730	19920	19930	19930	19920	12
637	20241121	100200	49313650	19930	19930	19930	19930	2
638	20241121	100100	49273790	19930	19930	19930	19930	23
639	20241121	100000	48815400	19920	19930	19930	19920	2
640	20241121	095900	48775550	19930	19930	19930	19930	1
641	20241121	095800	48755620	19930	19930	19930	19930	0
642	20241121	095700	48755620	19930	19930	19930	19900	98
643	20241121	095600	46804010	19940	19940	19940	19940	2
644	20241121	095500	46764130	19940	19940	19940	19940	1
645	20241121	095400	46744190	19930	19920	19940	19920	82
646	20241121	095300	45110220	19910	19910	19910	19910	10
647	20241121	095200	44911120	19910	19910	19910	19910	13
648	20241121	095100	44652290	19910	19900	19910	19900	4
649	20241121	095000	44572660	19910	19910	19910	19910	1
650	20241121	094900	44552750	19910	19910	19910	19910	2
651	20241121	094800	44512930	19910	19910	19910	19910	161
652	20241121	094700	41307420	19920	19920	19920	19920	2
653	20241121	094600	41267580	19910	19910	19910	19910	63
654	20241121	094500	40013250	19920	19920	19920	19920	19
655	20241121	094400	39634770	19930	19910	19930	19910	8
656	20241121	094300	39475470	19900	19900	19910	19890	119
657	20241121	094200	37107470	19900	19900	19900	19900	1
658	20241121	094100	37087570	19900	19880	19900	19880	76
659	20241121	094000	35576470	19900	19880	19900	19880	620
660	20241121	093900	23243780	19870	19870	19870	19870	0
661	20241121	093800	23243780	19870	19870	19870	19870	0
662	20241121	093700	23243780	19870	19870	19870	19870	100
663	20241121	093600	21256780	19870	19870	19870	19870	0
664	20241121	093500	21256780	19870	19870	19870	19870	7
665	20241121	093400	21117690	19870	19870	19870	19870	2
666	20241121	093300	21077950	19870	19870	19870	19870	1
667	20241121	093200	21058080	19870	19870	19870	19870	3
668	20241121	093100	20998470	19870	19870	19870	19870	1
669	20241121	093000	20978600	19840	19840	19840	19840	0
670	20241121	092900	20978600	19840	19840	19840	19840	0
671	20241121	092800	20978600	19840	19840	19840	19840	0
672	20241121	092700	20978600	19840	19840	19840	19840	1
673	20241121	092600	20958760	19870	19870	19870	19870	1
674	20241121	092500	20938890	19840	19840	19840	19840	0
675	20241121	092400	20938890	19840	19840	19840	19840	20
676	20241121	092300	20542090	19850	19850	19850	19850	140
677	20241121	092200	17763090	19880	19880	19880	19880	0
678	20241121	092100	17763090	19880	19880	19880	19880	0
679	20241121	092000	17763090	19880	19880	19880	19880	0
680	20241121	091900	17763090	19880	19880	19880	19880	1
681	20241121	091800	17743210	19880	19880	19880	19880	3
682	20241121	091700	17683570	19870	19870	19870	19870	2
683	20241121	091600	17643830	19900	19900	19900	19900	0
684	20241121	091500	17643830	19900	19900	19900	19900	1
685	20241121	091400	17623930	19850	19870	19890	19850	94
686	20241121	091300	15756350	19840	19840	19840	19840	1
687	20241121	091200	15736510	19860	19840	19860	19840	159
688	20241121	091100	12581890	19840	19840	19840	19840	0
689	20241121	091000	12581890	19840	19840	19840	19840	1
690	20241121	090900	12562050	19840	19840	19840	19840	0
691	20241121	090800	12562050	19840	19840	19840	19840	5
692	20241121	090700	12462850	19840	19840	19840	19840	26
693	20241121	090600	11947010	19840	19800	19840	19800	251
694	20241121	090500	6973970	19820	19820	19820	19820	2
695	20241121	090400	6934330	19800	19800	19800	19800	0
696	20241121	090300	6934330	19800	19800	19800	19800	0
697	20241121	090200	6934330	19800	19800	19800	19800	0
698	20241121	090100	6934330	19800	19800	19800	19800	2
699	20241121	090000	6894730	19750	19750	19750	19750	316